中工 (2515)-國泰-台南券商分點個股進出

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
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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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	119	16.50	23	16.53	16.35	96	68,544	0.14%	大買/
2024/06/13	19.1	16.12	29	16.07	16.05	-9.9	68,387	-0.01%
2024/06/12	73.2	15.95	251.3	16.12	15.90	-178.1	68,314	-0.26%	大賣/鉅額交易
2024/06/11	175.4	16.82	4	16.56	16.20	171.4	68,167	0.25%	大買/鉅額交易
2024/06/07	336.1	17.13	287	17.06	17.05	49.1	67,470	0.07%	大買/大賣/
2024/06/06	34	16.66	117	16.61	16.65	-83	66,789	-0.12%	大賣/
2024/06/05	26.6	16.74	9	16.82	16.75	17.5	66,556	0.03%
2024/06/04	138.3	16.82	223.2	16.86	16.90	-84.9	66,470	-0.13%	大買/大賣/
2024/06/03	418	16.29	335.1	16.45	16.90	82.9	66,594	0.12%	大買/大賣/
2024/05/31	214.1	16.35	444.3	16.51	16.35	-230.2	66,491	-0.35%	大買/大賣/鉅額交易
2024/05/30	69.2	16.08	9	16.11	16.05	60.2	65,795	0.09%
2024/05/29	214.4	15.95	25.3	16.06	16.10	189.1	65,470	0.29%	大買/鉅額交易
2024/05/28	10	15.89	20	15.89	15.90	-10	65,016	-0.02%
2024/05/27	36	15.57	15.9	15.62	15.60	20.2	64,660	0.03%
2024/05/24	29.1	15.54	23.3	15.57	15.65	5.8	64,568	0.01%
2024/05/23	64	15.40	118.5	15.35	15.35	-54.5	64,418	-0.08%	大賣/
2024/05/22	18.7	15.67	40.2	15.64	15.65	-21.5	64,264	-0.03%
2024/05/21	23.2	15.88	273.6	15.82	15.65	-250.4	64,167	-0.39%	大賣/鉅額交易
2024/05/20	74	16.31	16	16.09	16.10	58	64,168	0.09%
2024/05/17	203.2	16.13	83.1	16.18	16.30	120.2	64,104	0.19%	大買/鉅額交易
2024/05/16	102.3	16.12	107	16.08	16.05	-4.7	64,593	-0.01%	大買/大賣/
2024/05/15	84.5	15.98	32	15.91	15.85	52.5	64,408	0.08%
2024/05/14	76.3	16.00	85	16.02	15.95	-8.7	64,151	-0.01%
2024/05/13	194.1	16.00	145.2	15.89	16.05	48.9	63,775	0.08%	大買/大賣/
2024/05/10	53	16.11	66	16.20	16.15	-13	63,456	-0.02%
2024/05/09	107.6	16.43	134.1	16.49	16.10	-26.6	63,158	-0.04%	大買/大賣/
2024/05/08	132.6	16.26	36	16.17	16.40	96.6	62,503	0.15%	大買/
2024/05/07	161.6	16.64	63	16.65	16.50	98.6	61,674	0.16%	大買/
2024/05/06	70.5	17.19	36.8	17.18	17.20	33.7	60,357	0.06%
2024/05/03	147.4	17.54	124.1	17.56	17.45	23.3	59,571	0.04%	大買/大賣/
2024/05/02	177.5	17.98	127.3	17.96	17.65	50.2	58,370	0.09%	大買/大賣/
2024/04/30	315.8	18.00	207.6	17.90	17.70	108.2	56,762	0.19%	大買/大賣/鉅額交易
2024/04/29	460.6	18.82	401.7	18.82	18.70	59	54,709	0.11%	大買/大賣/
2024/04/26	260	17.81	524	17.95	18.00	-264	51,423	-0.51%	大買/大賣/鉅額交易
2024/04/25	513.2	17.42	310.6	17.48	17.40	202.6	48,615	0.42%	大買/大賣/鉅額交易
2024/04/24	265.7	16.92	296.5	16.93	16.85	-30.8	45,880	-0.07%	大買/大賣/
2024/04/23	315.8	16.81	257	16.56	16.85	58.8	44,270	0.13%	大買/大賣/
2024/04/22	744	18.19	564.6	17.83	16.70	179.4	41,457	0.43%	大買/大賣/鉅額交易
2024/04/19	1,237.3	16.98	1,516.9	16.80	17.45	-279.7	35,762	-0.78%	大買/大賣/鉅額交易
2024/04/18	928.5	16.27	550.4	16.14	16.80	378.1	30,884	1.22%	大買/大賣/鉅額交易
2024/04/17	76.1	15.28	5.8	15.23	15.30	70.3	28,301	0.25%
2024/04/16	72.4	15.16	552	15.31	15.15	-479.6	28,186	-1.70%	大賣/鉅額交易
2024/04/15	99.2	15.92	55.1	16.02	15.85	44.1	27,466	0.16%
2024/04/12	31	15.90	35.8	16.00	16.00	-4.8	27,152	-0.02%
2024/04/11	43.4	15.90	35.1	15.98	15.90	8.4	27,137	0.03%
2024/04/10	248.3	16.26	149	16.49	16.00	99.3	26,713	0.37%	大買/大賣/
2024/04/09	147.3	16.32	111	16.30	16.60	36.3	25,244	0.14%	大買/大賣/
2024/04/08	109.4	16.02	87	16.09	16.05	22.4	24,516	0.09%	大買/
2024/04/03	195.7	15.86	97.1	15.85	15.85	98.6	24,017	0.41%	大買/
2024/04/02	81.3	15.39	67	15.36	15.95	14.3	22,330	0.06%
2024/04/01	31	14.39	74.1	14.35	14.50	-43.1	20,735	-0.21%
2024/03/29	35	14.06	8.1	14.08	14.15	26.9	20,935	0.13%
2024/03/28	112	14.26	66	14.38	14.10	46	21,398	0.21%	大買/
2024/03/27	93	14.08	100.1	14.00	14.10	-7.1	22,234	-0.03%
2024/03/26	50	13.35	12	13.43	13.25	38	23,712	0.16%
2024/03/25	66	13.29	1	13.25	13.25	65	26,259	0.25%
2024/03/22	222	13.14	10	13.15	13.15	212	27,720	0.76%	大買/鉅額交易
2024/03/21	65	13.10	71	13.13	13.15	-6	27,945	-0.02%
2024/03/20	86	13.02	452.5	12.90	12.90	-366.5	28,800	-1.27%	大賣/鉅額交易
2024/03/19	99.7	13.22	74	13.20	13.00	25.7	29,893	0.09%
2024/03/18	12.1	12.80	39	12.70	13.00	-26.9	30,791	-0.09%
2024/03/15	7.1	12.32	0	0.00	12.35	7.1	30,495	0.02%
2024/03/14	2	12.38	9.2	12.48	12.40	-7.2	30,438	-0.02%
2024/03/13	65.1	12.45	3	12.52	12.45	62.1	30,265	0.21%
2024/03/12	145	12.61	1	12.70	12.65	144	30,117	0.48%	大買/鉅額交易
2024/03/11	95.1	12.61	5	12.60	12.65	90.1	30,251	0.30%
2024/03/08	40.7	12.64	9.5	12.71	12.65	31.1	30,362	0.10%
2024/03/07	27.2	12.86	413.3	12.72	12.85	-386.2	30,125	-1.28%	大賣/鉅額交易
2024/03/06	274.1	12.78	44.3	12.78	12.80	229.8	29,285	0.78%	大買/鉅額交易
2024/03/05	37.3	12.34	0	0.00	12.35	37.3	28,783	0.13%
2024/03/04	39	12.27	4.1	12.25	12.25	34.9	28,766	0.12%
2024/03/01	62.3	12.30	0	0.00	12.30	62.3	28,842	0.22%
2024/02/29	2.3	12.18	2	12.15	12.20	0.3	28,864	0.00%
2024/02/27	6.3	12.05	11	12.15	12.20	-4.7	28,906	-0.02%
2024/02/26	12.1	12.11	10	12.10	12.10	2.1	28,985	0.01%
2024/02/23	27.3	12.22	7	12.25	12.15	20.3	29,023	0.07%
2024/02/22	8.4	12.38	2	12.45	12.35	6.4	28,860	0.02%
2024/02/21	17.2	12.67	9	12.68	12.45	8.2	28,754	0.03%
2024/02/20	13	12.58	15.1	12.58	12.65	-2.1	28,512	-0.01%
2024/02/19	100.4	12.01	13	12.08	12.35	87.4	28,234	0.31%
2024/02/16	22.4	12.73	15	12.67	12.65	7.4	27,363	0.03%
2024/02/15	24	12.75	11.8	12.74	12.75	12.2	27,067	0.05%
2024/02/05	14	12.36	59	12.35	12.35	-45	26,921	-0.17%
2024/02/02	10.2	12.29	0	0.00	12.40	10.2	26,960	0.04%
2024/02/01	0.7	12.39	0	0.00	12.35	0.7	27,142	0.00%
2024/01/31	14.2	12.32	5.7	12.31	12.30	8.4	27,368	0.03%
2024/01/30	0.4	12.53	0	0.00	12.40	0.4	28,043	0.00%
2024/01/29	3.4	12.47	1	12.50	12.50	2.4	28,175	0.01%
2024/01/26	2	12.38	3.5	12.40	12.35	-1.5	28,186	-0.01%
2024/01/25	2	12.38	2	12.45	12.35	0	28,249	0.00%
2024/01/24	14	12.53	2	12.50	12.50	12	28,289	0.04%
2024/01/23	2	12.60	1	12.65	12.60	1	28,540	0.00%
2024/01/22	3	12.55	2.3	12.65	12.55	0.7	28,702	0.00%
2024/01/19	2.1	12.49	30	12.44	12.55	-27.9	28,705	-0.10%
2024/01/18	20	12.35	5	12.39	12.40	15	28,909	0.05%
2024/01/17	5	12.39	10.2	12.60	12.35	-5.2	29,536	-0.02%
2024/01/16	21.4	12.54	8	12.58	12.55	13.4	29,497	0.05%
2024/01/15	8.3	12.86	10.8	12.86	12.90	-2.5	29,638	-0.01%
2024/01/12	6.6	13.08	6	12.98	12.85	0.6	29,921	0.00%
2024/01/11	1.3	13.06	0	0.00	12.95	1.3	30,023	0.00%
2024/01/10	29.2	13.15	38	13.03	13.00	-8.8	30,465	-0.03%
2024/01/09	63	13.55	3	13.40	13.30	60	31,549	0.19%
2024/01/08	5	13.54	9.1	13.57	13.50	-4.1	33,909	-0.01%
2024/01/05	37	13.42	23	13.39	13.45	14	34,337	0.04%
2024/01/04	16	13.29	28	13.24	13.25	-12	33,995	-0.04%
2024/01/03	9.3	13.38	2	13.30	13.35	7.3	33,950	0.02%
2024/01/02	53.4	13.53	44	13.42	13.50	9.4	33,608	0.03%
2023/12/29	142	13.52	114	13.47	13.30	28	33,103	0.08%	大買/大賣/
2023/12/28	17	13.36	2	13.25	13.30	15	32,475	0.05%
2023/12/27	22	13.48	35	13.42	13.35	-13	32,331	-0.04%
2023/12/26	20.4	13.41	80.1	13.40	13.30	-59.7	31,976	-0.19%
2023/12/25	87.2	13.64	58.2	13.71	13.50	29	31,396	0.09%
2023/12/22	87.4	13.91	85.1	13.98	13.65	2.3	30,835	0.01%
2023/12/21	369.7	13.82	531	13.97	14.25	-161.4	29,300	-0.55%	大買/大賣/鉅額交易
2023/12/20	188.8	12.78	94.2	12.75	13.40	94.6	26,328	0.36%	大買/
2023/12/19	89.1	12.28	349.4	12.17	12.50	-260.3	23,347	-1.12%	大賣/鉅額交易
2023/12/18	25.3	12.18	36	12.06	12.00	-10.7	21,634	-0.05%
2023/12/15	290	12.28	49	12.21	12.20	241	21,265	1.13%	大買/鉅額交易
2023/12/14	71	12.00	63.1	11.92	11.90	7.9	20,182	0.04%
2023/12/13	171.2	11.84	181.3	11.86	11.90	-10.1	18,847	-0.05%	大買/大賣/
2023/12/12	10.2	11.18	70	11.30	11.20	-59.8	17,084	-0.35%
2023/12/11	73	11.23	11	11.20	11.20	62	17,000	0.36%
2023/12/08	5	11.11	3	11.05	11.05	2	16,888	0.01%
2023/12/07	7	11.14	0	0.00	11.10	7	16,815	0.04%
2023/12/06	42	11.32	113	11.24	11.30	-71	16,755	-0.42%	大賣/
2023/12/05	96	10.99	8	11.06	11.05	88	16,510	0.53%
2023/12/04	2.1	11.15	70	11.15	11.15	-67.9	16,371	-0.41%
2023/12/01	2	11.18	1	11.25	11.20	1	16,264	0.01%
2023/11/30	1	11.20	2	11.20	11.15	-1	16,280	-0.01%
2023/11/29	0.1	11.25	0	0.00	11.15	0.1	16,185	0.00%
2023/11/27	0.2	11.25	2	11.20	11.15	-1.8	16,083	-0.01%
2023/11/24	13	11.30	0	0.00	11.25	13	15,994	0.08%
2023/11/22	49	11.50	4	11.45	11.40	45	15,609	0.29%
2023/11/21	1	11.35	5	11.35	11.35	-4	15,480	-0.03%
2023/11/20	20	11.33	0	0.00	11.25	20	15,397	0.13%
2023/11/17	0	0.00	30	11.10	11.25	-30	15,328	-0.20%
2023/11/14	20	11.25	0	0.00	11.25	20	15,093	0.13%
2023/11/13	22	11.40	0	0.00	11.40	22	14,989	0.15%
2023/11/10	0	0.00	2	11.60	11.60	-2	14,931	-0.01%
2023/11/09	1.3	11.60	26	11.40	11.40	-24.7	14,957	-0.17%
2023/11/08	35	11.69	82	11.65	11.60	-47	14,866	-0.32%
2023/11/07	109	12.00	37	12.06	11.85	72	14,658	0.49%	大買/
2023/11/06	0	0.00	1	11.80	11.80	-1	14,042	-0.01%
2023/11/03	0	11.80	8	11.77	11.80	-8	13,907	-0.06%
2023/11/02	52	11.75	5.5	11.75	11.75	46.5	13,830	0.34%
2023/11/01	0.1	11.65	0	0.00	11.65	0.1	13,752	0.00%
2023/10/31	31.2	11.81	16	11.60	11.70	15.2	13,695	0.11%
2023/10/30	0.1	11.70	0	0.00	11.75	0.1	13,471	0.00%
2023/10/27	0	0.00	10	11.75	11.70	-10	13,285	-0.08%
2023/10/26	0.1	11.80	30	11.73	11.70	-30	13,200	-0.23%
2023/10/25	35	11.92	42	11.97	11.95	-7	12,951	-0.05%
2023/10/24	5.1	11.60	37	11.61	11.65	-31.9	12,296	-0.26%
2023/10/23	3.3	11.51	15	11.59	11.60	-11.8	12,194	-0.10%
2023/10/20	3.1	11.28	8.8	11.25	11.35	-5.7	11,877	-0.05%
2023/10/19	5.1	11.61	3	11.63	11.60	2.1	11,685	0.02%
2023/10/18	13.1	11.56	35.1	11.55	11.65	-22.1	11,544	-0.19%
2023/10/17	52.1	11.73	83.5	11.74	11.85	-31.4	11,463	-0.27%
2023/10/16	188.4	11.76	160	11.70	11.50	28.4	10,271	0.28%	大買/大賣/
2023/10/13	5	11.15	53	11.15	11.15	-48	8,274	-0.58%
2023/10/12	4	10.16	0	0.00	10.15	4	7,947	0.05%
2023/10/11	4	10.21	1	10.15	10.05	3	7,984	0.04%
2023/10/06	0	10.45	0	0.00	10.35	0	7,902	0.00%
2023/10/05	3	10.37	0	0.00	10.35	3	7,987	0.04%
2023/10/04	5	10.48	0	0.00	10.40	5	8,263	0.06%
2023/10/03	0	0.00	10	10.75	10.65	-10	8,435	-0.12%
2023/10/02	19	10.77	2	10.75	10.70	17	8,479	0.20%
2023/09/28	1	10.75	3	10.87	10.85	-2	8,486	-0.02%
2023/09/27	5	10.77	7.3	10.86	10.70	-2.3	8,568	-0.03%
2023/09/26	2	10.65	11	10.63	10.65	-9	8,654	-0.10%
2023/09/25	1	10.55	7.4	10.36	10.55	-6.4	8,588	-0.07%
2023/09/22	0	0.00	5	10.10	10.15	-5	8,432	-0.06%
2023/09/21	0	0.00	2	10.25	10.15	-2	8,489	-0.02%
2023/09/19	1	10.30	1	10.25	10.25	0	8,756	0.00%
2023/09/18	0.1	10.15	0	0.00	10.25	0.1	8,775	0.00%
2023/09/13	0.2	10.10	0	0.00	10.20	0.2	9,227	0.00%
2023/09/12	0	10.05	0	0.00	10.10	0	9,427	0.00%
2023/09/11	0	10.10	1	10.30	10.10	-1	9,656	-0.01%
2023/09/07	0	0.00	1	10.20	10.15	-1	10,449	-0.01%
2023/09/06	1	10.25	0	0.00	10.20	1	10,911	0.01%
2023/09/05	5.5	10.30	3	10.38	10.30	2.5	11,595	0.02%
2023/09/04	1	10.25	3	10.25	10.25	-2	11,916	-0.02%
2023/09/01	0	0.00	1	10.20	10.25	-1	12,849	-0.01%
2023/08/31	1.1	10.05	0	0.00	10.05	1.1	13,943	0.01%
2023/08/30	0	9.99	3	10.00	10.00	-3	14,946	-0.02%
2023/08/28	1	9.94	0	0.00	9.93	1	17,421	0.01%
2023/08/25	2	9.96	4.2	9.96	9.94	-2.2	19,333	-0.01%
2023/08/24	3	9.96	3.1	10.00	9.94	-0.1	19,610	0.00%
2023/08/23	1	9.95	1	9.96	10.00	0	19,664	0.00%
2023/08/22	12	9.92	0	0.00	9.86	12	19,766	0.06%
2023/08/21	0	0.00	2.1	10.03	9.98	-2.1	19,727	-0.01%
2023/08/18	2	9.97	0	0.00	9.99	2	19,827	0.01%
2023/08/17	1	9.99	0	0.00	10.05	1	19,946	0.01%
2023/08/16	5	9.96	0	0.00	9.99	5	20,106	0.02%
2023/08/15	0	0.00	8	10.01	10.05	-8	20,136	-0.04%
2023/08/14	5.7	9.81	9	9.78	9.73	-3.3	20,272	-0.02%
2023/08/11	0.1	10.00	0	0.00	10.05	0.1	20,223	0.00%
2023/08/10	4.1	9.99	1	10.00	9.98	3.1	20,361	0.02%
2023/08/09	0	10.20	1	10.15	10.10	-1	20,352	0.00%
2023/08/08	1	10.20	0	0.00	10.20	1	20,371	0.00%
2023/08/07	1	10.20	2	10.20	10.25	-1	20,632	0.00%
2023/08/04	7	10.10	0	0.00	10.25	7	20,669	0.03%
2023/08/02	0.1	10.05	1	10.25	10.10	-0.9	20,711	0.00%
2023/08/01	0	0.00	1	10.15	10.10	-1	20,679	0.00%
2023/07/31	5.2	10.08	0	0.00	10.05	5.2	20,887	0.02%
2023/07/28	4.3	10.01	0	0.00	10.00	4.3	20,896	0.02%
2023/07/27	6.2	10.01	2	10.10	10.05	4.2	20,931	0.02%
2023/07/26	3	9.89	0	0.00	9.85	3	20,931	0.01%
2023/07/25	3.1	9.91	5	9.87	9.90	-1.9	21,056	-0.01%
2023/07/24	14	9.84	6.4	9.85	9.92	7.6	21,084	0.04%
2023/07/21	19.2	10.11	0	0.00	10.10	19.2	21,144	0.09%
2023/07/20	32	10.55	1.1	10.42	10.40	30.9	21,338	0.14%
2023/07/19	9.4	11.16	20	11.18	11.10	-10.6	21,033	-0.05%
2023/07/18	13	11.09	16	11.13	11.05	-3	21,439	-0.01%
2023/07/17	27	11.38	54	11.37	11.40	-27	21,357	-0.13%
2023/07/14	11	11.26	4	11.28	11.25	7	21,842	0.03%
2023/07/13	14.1	11.25	1.2	11.26	11.20	12.9	22,637	0.06%
2023/07/12	10.1	11.33	3	11.33	11.25	7.1	23,698	0.03%
2023/07/11	47	11.35	4	11.45	11.40	43	25,030	0.17%
2023/07/10	2	11.15	0	0.00	11.15	2	27,997	0.01%
2023/07/07	1	11.15	3	11.15	11.15	-2	28,977	-0.01%
2023/07/06	7.3	11.32	0	0.00	11.30	7.3	29,222	0.02%
2023/07/05	8	11.33	1	11.35	11.30	7	29,110	0.02%
2023/07/04	10.1	11.24	6	11.13	11.10	4.1	28,899	0.01%
2023/07/03	0	0.00	4	11.21	11.20	-4	28,571	-0.01%
2023/06/30	13.4	11.06	7.1	11.13	11.10	6.3	28,511	0.02%
2023/06/29	3.2	11.08	0	0.00	11.10	3.2	28,513	0.01%
2023/06/28	4	10.95	0	0.00	10.95	4	28,445	0.01%
2023/06/27	32.3	10.99	26	10.98	10.95	6.3	28,408	0.02%
2023/06/26	0.3	11.26	4	11.15	11.20	-3.7	28,144	-0.01%
2023/06/21	9.3	11.24	13	11.23	11.25	-3.7	28,099	-0.01%
2023/06/20	13	11.18	1	11.30	11.15	12	27,961	0.04%
2023/06/19	8	11.21	10	11.28	11.20	-2	27,838	-0.01%
2023/06/16	20.1	11.29	21	11.31	11.25	-0.9	27,719	0.00%
2023/06/15	16.2	11.21	14	11.16	11.20	2.2	27,555	0.01%
2023/06/14	18	11.29	7	11.37	11.20	11	27,349	0.04%
2023/06/13	24	11.39	103	11.53	11.40	-79	27,144	-0.29%	大賣/
2023/06/12	14	11.58	16	11.59	11.55	-2	26,812	-0.01%
2023/06/09	120.1	11.48	20.1	11.52	11.50	100	26,535	0.38%	大買/
2023/06/08	19	11.24	32	11.28	11.25	-13	25,848	-0.05%
2023/06/07	59.2	11.47	15	11.41	11.35	44.2	25,447	0.17%
2023/06/06	30	11.67	10	11.53	11.60	20	24,502	0.08%
2023/06/05	62	11.53	58	11.45	11.50	4	23,277	0.02%
2023/06/02	18.3	11.31	18	11.37	11.20	0.3	22,239	0.00%
2023/06/01	73.1	11.50	65.3	11.39	11.30	7.8	21,415	0.04%
2023/05/31	23	10.99	89.1	11.29	11.45	-66.1	19,741	-0.33%
2023/05/30	1	10.45	0	0.00	10.45	1	17,801	0.01%
2023/05/29	1.1	10.25	1	10.20	10.25	0.1	17,529	0.00%
2023/05/26	4	10.24	10	10.20	10.20	-6	17,501	-0.03%
2023/05/25	1	10.40	11	10.30	10.35	-10	17,385	-0.06%
2023/05/24	2.2	10.35	0	0.00	10.40	2.2	17,345	0.01%
2023/05/23	28	10.46	0	0.00	10.45	28	17,232	0.16%
2023/05/22	15	10.56	7.2	10.49	10.60	7.8	17,093	0.05%
2023/05/19	5.1	10.36	5	10.35	10.35	0.1	16,872	0.00%
2023/05/18	0.1	10.45	2	10.43	10.40	-1.9	16,782	-0.01%
2023/05/17	7	10.32	0	0.00	10.30	7	16,517	0.04%
2023/05/16	0	0.00	31	10.25	10.35	-31	16,373	-0.19%
2023/05/15	0	0.00	1	10.10	10.15	-1	16,191	-0.01%
2023/05/12	8.7	10.17	32.1	10.20	10.25	-23.4	16,091	-0.15%
2023/05/11	7	10.12	0	0.00	10.10	7	16,037	0.04%
2023/05/10	8	10.42	0	0.00	10.45	8	15,793	0.05%
2023/05/09	1	10.45	3	10.30	10.30	-2	15,701	-0.01%
2023/05/08	9.1	10.45	5	10.42	10.40	4.1	15,613	0.03%
2023/05/05	25	10.53	5	10.42	10.50	20	15,587	0.13%
2023/05/04	0.2	10.35	2	10.40	10.40	-1.8	15,334	-0.01%
2023/05/03	0.1	10.35	4	10.43	10.35	-3.9	15,248	-0.03%
2023/05/02	8.3	10.35	0.1	10.45	10.35	8.2	15,154	0.05%
2023/04/28	7	10.42	103	10.45	10.45	-96	15,050	-0.64%	大賣/
2023/04/27	5	10.20	0	0.00	10.25	5	14,811	0.03%
2023/04/26	107	10.20	13	10.15	10.30	94	14,661	0.64%	大買/
2023/04/25	17.2	10.07	1	10.30	10.05	16.2	14,337	0.11%
2023/04/24	7.3	10.40	23.1	10.39	10.35	-15.8	13,900	-0.11%
2023/04/21	74.5	10.36	59	10.14	10.15	15.5	13,650	0.11%
2023/04/20	9.1	10.57	28	10.49	10.40	-19	12,939	-0.15%
2023/04/19	13.2	10.72	8	10.73	10.55	5.2	12,420	0.04%
2023/04/18	73.4	11.05	141	10.83	10.85	-67.6	11,589	-0.58%	大賣/
2023/04/17	95	11.20	88	11.12	11.30	7	10,708	0.07%
2023/04/14	165.1	10.91	209	10.78	10.80	-43.9	9,511	-0.46%	大買/大賣/
2023/04/13	91.1	11.20	142.2	11.18	11.15	-51.1	8,058	-0.63%	大賣/
2023/04/12	32	10.09	88.2	10.29	10.60	-56.2	4,749	-1.18%
2023/04/11	16	9.54	11.3	9.48	9.65	4.7	3,528	0.13%
2023/04/10	0	0.00	3	9.26	9.26	-3	3,173	-0.09%
2023/04/06	2	9.26	2	9.26	9.26	0	3,132	0.00%
2023/03/31	1	9.22	0	0.00	9.26	1	3,061	0.03%
2023/03/30	2	9.19	22	9.19	9.22	-20	2,984	-0.67%
2023/03/29	4	9.12	2	9.14	9.17	2	2,909	0.07%
2023/03/28	1	9.10	0	0.00	9.10	1	2,902	0.03%
2023/03/27	0	9.12	12	9.13	9.13	-12	2,873	-0.42%
2023/03/24	1	9.13	1	9.15	9.14	0	2,866	0.00%
2023/03/23	10	9.18	10	9.24	9.20	0	2,819	0.00%
2023/03/22	1	9.21	15	9.24	9.24	-14	2,791	-0.50%
2023/03/21	20	9.20	1	9.23	9.19	19	2,745	0.69%
2023/03/20	0.1	9.16	1	9.17	9.18	-0.9	2,736	-0.03%
2023/03/17	0	9.07	0.2	9.07	9.10	-0.2	2,702	-0.01%
2023/03/16	4	9.03	0.1	9.06	9.01	3.9	2,713	0.14%
2023/03/15	5	9.02	7	9.12	9.07	-2	2,623	-0.08%
2023/03/14	29.2	9.01	6.7	9.00	8.94	22.5	2,458	0.91%
2023/03/10	1	8.77	1	8.76	8.78	0	2,234	0.00%
2023/03/09	1	8.85	0	0.00	8.85	1	2,266	0.04%
2023/03/07	0.5	8.85	12	8.85	8.84	-11.5	2,306	-0.50%
2023/03/06	1.3	8.82	0	0.00	8.84	1.3	2,309	0.06%
2023/03/03	0	8.79	0.2	8.74	8.79	-0.2	2,306	-0.01%
2023/03/02	0	8.71	1	8.74	8.74	-1	2,314	-0.04%
2023/03/01	0.2	8.76	0	0.00	8.69	0.2	2,317	0.01%
2023/02/23	1.2	8.81	0	0.00	8.79	1.2	2,235	0.05%
2023/02/22	0.1	8.68	0	0.00	8.71	0.1	2,194	0.00%
2023/02/21	0.2	8.67	2	8.74	8.74	-1.8	2,183	-0.08%
2023/02/20	0.1	8.65	0	0.00	8.71	0.1	2,208	0.00%
2023/02/17	0.1	8.56	0	0.00	8.58	0.1	2,220	0.00%
2023/02/16	1	8.54	0	0.00	8.56	1	2,237	0.04%
2023/02/15	2.8	8.52	4	8.54	8.51	-1.2	2,261	-0.05%
2023/02/14	2	8.57	0	0.00	8.57	2	2,252	0.09%
2023/02/13	0	0.00	11	8.52	8.57	-11	2,250	-0.49%
2023/02/09	0.2	8.70	0	0.00	8.65	0.2	2,237	0.01%
2023/02/08	1	8.66	0	0.00	8.73	1	2,241	0.04%
2023/02/03	0	8.49	0	0.00	8.60	0	2,185	0.00%
2023/02/01	1.1	8.46	0	0.00	8.48	1.1	2,125	0.05%
2023/01/30	3	8.31	0	0.00	8.33	3	2,109	0.14%
2023/01/13	1	8.28	0	0.00	8.27	1	2,169	0.05%
2023/01/12	10	8.30	2.2	8.35	8.30	7.9	2,373	0.33%
2023/01/10	1	8.20	0	0.00	8.22	1	2,398	0.04%
2023/01/06	0	8.25	0	0.00	8.18	0	2,502	0.00%
2023/01/05	0.2	8.17	0	0.00	8.18	0.2	2,639	0.01%
2023/01/04	0.1	8.13	0	0.00	8.16	0.1	2,686	0.00%
2022/12/28	0.1	8.20	0	0.00	8.18	0.1	2,801	0.00%
2022/12/26	0.2	8.30	0	0.00	8.23	0.2	2,837	0.01%
2022/12/23	1.1	8.24	1	8.25	8.25	0.1	2,863	0.00%
2022/12/19	0	8.30	0	0.00	8.34	0	3,110	0.00%
2022/12/16	0	0.00	0.2	8.46	8.36	-0.2	3,166	-0.01%
2022/12/15	3	8.52	3	8.50	8.49	0	3,236	0.00%
2022/12/12	0	0.00	0.3	8.42	8.43	-0.3	3,462	-0.01%
2022/12/09	0	0.00	1	8.37	8.38	-1	3,464	-0.03%
2022/12/07	0.1	8.20	7	8.18	8.17	-6.9	3,517	-0.20%
2022/12/06	1.2	8.26	0	0.00	8.22	1.2	3,529	0.03%
2022/12/02	1	8.38	4.3	8.33	8.34	-3.3	3,532	-0.09%
2022/12/01	4	8.38	0	0.00	8.38	4	3,523	0.11%
2022/11/30	5.2	8.31	5	8.33	8.27	0.2	3,507	0.01%
2022/11/29	2	8.24	0	0.00	8.26	2	3,456	0.06%
2022/11/25	2	8.19	0	0.00	8.19	2	3,476	0.06%
2022/11/23	0	0.00	1	8.15	8.16	-1	3,473	-0.03%
2022/11/22	0.1	8.06	0	0.00	8.07	0.1	3,494	0.00%
2022/11/21	0	0.00	3	8.09	8.06	-3	3,549	-0.08%
2022/11/18	0.1	8.09	0	0.00	8.09	0.1	3,588	0.00%
2022/11/17	2	8.07	0	0.00	8.11	2	3,709	0.05%
2022/11/16	3	8.14	0	0.00	8.05	3	3,709	0.08%
2022/11/15	0.1	8.22	0	0.00	8.23	0.1	3,700	0.00%
2022/11/11	0.1	8.20	0	0.00	8.21	0.1	3,739	0.00%
2022/11/10	1	8.12	0	0.00	8.16	1	3,754	0.03%
2022/11/09	7	8.19	0	0.00	8.18	7	3,773	0.19%
2022/11/04	0	0.00	10	8.07	8.13	-10	3,859	-0.26%
2022/11/03	0.5	8.08	0	0.00	8.05	0.5	3,845	0.01%
2022/11/02	0.2	8.10	0	0.00	8.11	0.2	3,861	0.01%
2022/11/01	2	8.04	0	0.00	8.04	2	3,842	0.05%
2022/10/27	0	7.86	0	0.00	7.92	0	3,874	0.00%
2022/10/26	1	7.79	1	7.74	7.75	0	3,874	0.00%
2022/10/25	0	0.00	9	7.73	7.71	-9	3,915	-0.23%
2022/10/24	2	7.70	0	0.00	7.66	2	3,924	0.05%
2022/10/13	2	7.62	0	0.00	7.55	2	3,534	0.06%
2022/10/12	3	7.98	0	0.00	7.93	3	3,427	0.09%
2022/10/11	1	8.00	3	8.04	7.99	-2	3,392	-0.06%
2022/10/07	0	0.00	3	8.08	8.10	-3	3,366	-0.09%
2022/10/06	3	8.05	0	0.00	8.08	3	3,358	0.09%
2022/10/05	0	0.00	4	8.13	8.05	-4	3,366	-0.12%
2022/10/04	1	8.10	2	8.07	8.08	-1	3,362	-0.03%
2022/10/03	0.2	8.01	1	8.02	8.01	-0.9	3,349	-0.03%
2022/09/30	7	7.97	3	7.97	8.14	4	3,347	0.12%
2022/09/29	1	8.01	4	8.00	8.05	-3	3,316	-0.09%
2022/09/28	3	7.95	19	7.95	7.91	-16	3,283	-0.49%
2022/09/27	0	0.00	20	8.02	8.03	-20	3,241	-0.62%
2022/09/26	10.1	8.18	2	8.10	8.05	8.1	3,206	0.25%
2022/09/23	5.6	8.35	12	8.42	8.35	-6.4	3,175	-0.20%
2022/09/22	18.2	8.46	5	8.46	8.48	13.2	3,142	0.42%
2022/09/21	21.2	9.02	5	9.03	9.00	16.2	3,060	0.53%
2022/09/20	1	9.07	1	9.09	9.07	0	2,906	0.00%
2022/09/19	9.1	9.07	2	9.07	9.06	7.1	2,880	0.25%
2022/09/16	8	9.08	5	9.08	9.06	3	2,855	0.11%
2022/09/15	8	9.10	0	0.00	9.09	8	2,859	0.28%
2022/09/14	5	9.12	1	9.11	9.11	4	2,835	0.14%
2022/09/13	2	9.22	2	9.22	9.23	0	2,818	0.00%
2022/09/12	1	9.23	5	9.21	9.23	-4	2,881	-0.14%
2022/09/08	0	9.15	0	0.00	9.18	0	2,917	0.00%
2022/09/07	8	9.10	58.1	9.11	9.08	-50.1	2,921	-1.71%
2022/09/06	8	9.15	3	9.13	9.13	5	2,917	0.17%
2022/09/05	7.2	9.23	4	9.23	9.20	3.2	2,948	0.11%
2022/09/02	2.4	9.23	0	0.00	9.20	2.4	3,010	0.08%
2022/09/01	3	9.39	0	0.00	9.35	3	2,994	0.10%
2022/08/30	1	9.35	0	0.00	9.34	1	2,985	0.03%
2022/08/29	8	9.27	0	0.00	9.29	8	2,980	0.27%
2022/08/26	0	0.00	1	9.45	9.45	-1	2,975	-0.03%
2022/08/25	5.1	9.36	0	0.00	9.33	5.1	2,958	0.17%
2022/08/24	7	9.37	0.1	9.44	9.35	6.9	2,974	0.23%
2022/08/23	0	9.24	0	0.00	9.24	0	2,891	0.00%
2022/08/22	10.1	9.29	5	9.27	9.27	5.1	2,924	0.17%
2022/08/19	0	9.29	0	0.00	9.28	0	2,920	0.00%
2022/08/18	3	9.30	0	0.00	9.29	3	2,923	0.10%
2022/08/17	5	9.20	0	0.00	9.19	5	2,880	0.17%
2022/08/16	0	9.15	15	9.14	9.13	-15	2,865	-0.52%
2022/08/15	3	9.14	2	9.16	9.15	1	2,852	0.04%
2022/08/12	3.3	9.05	1	9.08	9.12	2.3	2,824	0.08%
2022/08/11	0	0.00	12	9.02	9.03	-12	2,815	-0.43%
2022/08/10	0	8.94	0	0.00	8.92	0	2,819	0.00%
2022/08/09	1	8.90	0	0.00	8.91	1	2,826	0.04%
2022/08/08	1	8.85	0	0.00	8.92	1	2,858	0.04%
2022/08/05	0	0.00	5	8.87	8.90	-5	2,886	-0.17%
2022/08/04	3	8.72	0	0.00	8.76	3	2,964	0.10%
2022/08/03	5	8.86	0	8.88	8.82	5	2,989	0.17%
2022/08/02	5	8.93	14	8.91	8.92	-9	3,001	-0.30%
2022/08/01	2	9.00	1	8.97	9.03	1	3,122	0.03%
2022/07/29	0	0.00	4	8.85	8.83	-4	3,103	-0.13%
2022/07/27	0	0.00	3	8.77	8.77	-3	3,160	-0.09%
2022/07/26	0	0.00	0	8.75	8.75	0	3,204	0.00%
2022/07/25	1	8.72	0	0.00	8.74	1	3,241	0.03%
2022/07/22	2	8.68	0	0.00	8.68	2	3,286	0.06%
2022/07/21	0	0.00	1	8.71	8.73	-1	3,375	-0.03%
2022/07/20	1.1	8.77	0	0.00	8.66	1.1	3,439	0.03%
2022/07/19	2	8.76	0	0.00	8.72	2	3,533	0.06%
2022/07/18	0.2	8.74	0	0.00	8.67	0.2	3,579	0.01%
2022/07/13	1	8.58	20	8.57	8.58	-19	3,803	-0.50%
2022/07/12	22	8.42	0	0.00	8.37	22	4,031	0.55%
2022/07/11	5	8.56	0	0.00	8.56	5	4,141	0.12%
2022/07/08	0	0.00	23	8.60	8.61	-23	4,448	-0.52%
2022/07/06	5	8.50	0	0.00	8.48	5	4,649	0.11%
2022/07/05	0	0.00	5	8.57	8.61	-5	4,827	-0.10%
2022/07/04	2	8.46	0	0.00	8.47	2	5,170	0.04%
2022/07/01	70	8.52	58	8.57	8.46	12	5,674	0.21%
2022/06/30	1	8.71	0	0.00	8.66	1	5,937	0.02%
2022/06/29	0	8.81	0	0.00	8.85	0	6,409	0.00%
2022/06/28	0	8.80	0	0.00	8.81	0	6,577	0.00%
2022/06/24	0	8.70	12	8.72	8.75	-12	7,062	-0.17%
2022/06/23	1	8.60	1	8.58	8.59	0	7,309	0.00%
2022/06/22	11.1	8.60	5.3	8.61	8.60	5.8	7,522	0.08%
2022/06/21	10	8.73	2	8.64	8.73	8	7,737	0.10%
2022/06/20	12	8.67	0.1	8.86	8.55	12	8,247	0.14%
2022/06/17	12.3	8.83	5	8.87	8.83	7.3	8,829	0.08%
2022/06/16	13	8.92	13	9.02	8.89	0	9,012	0.00%
2022/06/15	6	8.96	0	0.00	8.96	6	9,296	0.06%
2022/06/14	7	8.91	6	8.92	8.97	1	9,507	0.01%
2022/06/13	29.1	8.98	0	0.00	8.95	29.1	9,884	0.29%
2022/06/10	2	9.14	0	0.00	9.11	2	9,826	0.02%
2022/06/08	0	0.00	4	9.25	9.25	-4	9,907	-0.04%
2022/06/07	4	9.23	0	0.00	9.22	4	9,938	0.04%
2022/06/02	26	9.25	0	0.00	9.24	26	9,972	0.26%
2022/06/01	2	9.28	0	0.00	9.25	2	10,022	0.02%
2022/05/27	2.3	9.14	10	9.16	9.16	-7.8	9,906	-0.08%
2022/05/26	1.3	9.13	0	0.00	9.11	1.3	9,917	0.01%
2022/05/25	0.3	9.15	2	9.13	9.11	-1.7	9,930	-0.02%
2022/05/23	0	0.00	15	9.14	9.13	-15	9,977	-0.15%
2022/05/20	0.3	9.15	0.7	9.15	9.13	-0.4	10,016	0.00%
2022/05/19	1	9.04	0	0.00	9.08	1	10,052	0.01%
2022/05/18	20.1	9.14	35	9.11	9.18	-14.9	10,045	-0.15%
2022/05/17	0	0.00	21	9.07	9.06	-21	10,030	-0.21%
2022/05/16	0.3	9.01	0	0.00	9.04	0.3	10,037	0.00%
2022/05/13	2	9.00	1	9.04	9.04	1	10,025	0.01%
2022/05/12	11.3	9.01	10	9.12	8.91	1.3	10,052	0.01%
2022/05/11	7.3	9.04	0	0.00	9.06	7.3	9,985	0.07%
2022/05/10	8	9.04	19.1	9.13	9.16	-11.1	9,968	-0.11%
2022/05/09	23	9.20	1	9.05	9.03	22	10,000	0.22%
2022/05/06	2	9.41	2	9.44	9.46	0	9,944	0.00%
2022/05/05	25	9.63	0	9.60	9.55	25	9,954	0.25%
2022/05/04	16	9.55	20	9.52	9.55	-4	9,956	-0.04%
2022/05/03	5	9.46	0	0.00	9.47	5	10,018	0.05%
2022/04/29	0	9.60	3.1	9.55	9.55	-3.1	10,041	-0.03%
2022/04/28	10	9.48	22	9.45	9.51	-12	10,089	-0.12%
2022/04/27	11	9.27	33	9.28	9.35	-22	10,096	-0.22%
2022/04/26	48	9.58	13	9.68	9.49	35	10,025	0.35%
2022/04/25	60.1	9.65	4	9.67	9.60	56.1	10,074	0.56%
2022/04/22	2	9.74	1	9.77	9.87	1	10,211	0.01%
2022/04/21	4	9.68	0	0.00	9.77	4	10,310	0.04%
2022/04/20	4.2	9.67	5	9.61	9.62	-0.8	10,489	-0.01%
2022/04/19	2	9.61	0	0.00	9.73	2	10,533	0.02%
2022/04/18	14.2	9.67	4	9.63	9.59	10.2	10,461	0.10%
2022/04/15	52	9.95	118	9.97	9.94	-66	10,222	-0.65%	大賣/
2022/04/14	123	10.06	11	10.06	10.05	112	10,123	1.11%	大買/鉅額交易
2022/04/13	1	10.00	1	10.05	10.00	0	9,836	0.00%
2022/04/12	10	9.99	2.3	9.99	10.05	7.7	9,793	0.08%
2022/04/11	41	10.09	3	10.13	10.10	38	9,679	0.39%
2022/04/08	10	10.34	23	10.26	10.35	-13	9,514	-0.14%
2022/04/07	27.3	10.09	24	10.07	9.96	3.3	9,246	0.04%
2022/04/06	19	10.49	120	10.46	10.50	-101	8,898	-1.14%	大賣/鉅額交易
2022/04/01	119	10.33	56	10.28	10.35	63	8,592	0.73%	大買/
2022/03/31	9.2	10.08	7	10.08	10.05	2.2	8,145	0.03%
2022/03/30	18	10.01	2	9.99	10.00	16	7,978	0.20%
2022/03/29	26	10.11	2	9.94	9.92	24	7,810	0.31%
2022/03/28	8	10.00	8	10.05	10.10	0	7,491	0.00%
2022/03/25	25	9.99	8	9.99	9.95	17	7,206	0.24%
2022/03/24	8	9.95	8	9.91	9.92	0	6,972	0.00%
2022/03/23	35	9.93	31	9.96	9.84	4	6,748	0.06%
2022/03/22	18	9.86	47.2	9.89	9.93	-29.2	6,242	-0.47%
2022/03/21	1	9.46	1	9.45	9.45	0	5,578	0.00%
2022/03/18	1	9.28	6	9.33	9.43	-5	5,365	-0.09%
2022/03/17	1	9.20	5	9.21	9.21	-4	5,096	-0.08%
2022/03/16	3	9.23	33	9.20	9.16	-30	4,895	-0.61%
2022/03/15	0.7	8.96	10	8.98	8.98	-9.3	4,458	-0.21%
2022/03/14	0	0.00	14	9.02	9.04	-14	4,482	-0.31%
2022/03/11	1	8.84	0	0.00	8.88	1	4,409	0.02%
2022/03/10	0	0.00	4.1	8.80	8.81	-4.1	4,398	-0.09%
2022/03/09	3	8.70	1.1	8.68	8.72	1.9	4,375	0.04%
2022/03/08	0	0.00	1	8.62	8.62	-1	4,394	-0.02%
2022/03/07	2	8.72	0	0.00	8.74	2	4,350	0.05%
2022/03/04	1	8.92	0	0.00	8.92	1	4,324	0.02%
2022/03/03	0	0.00	2	8.97	8.94	-2	4,400	-0.05%
2022/03/01	0	0.00	4	8.97	8.95	-4	4,520	-0.09%
2022/02/25	0	0.00	19	8.78	8.82	-19	4,520	-0.42%
2022/02/24	8	8.84	5.2	8.82	8.82	2.8	4,541	0.06%
2022/02/22	7	8.98	1.1	8.96	8.97	6	4,553	0.13%
2022/02/21	1	9.11	0	0.00	9.06	1	4,643	0.02%
2022/02/18	0	0.00	1	9.02	9.00	-1	4,650	-0.02%
2022/02/17	7	9.00	0	0.00	9.01	7	4,684	0.15%
2022/02/16	0	0.00	4	9.05	9.05	-4	4,789	-0.08%
2022/02/15	1	8.97	0	0.00	8.97	1	4,826	0.02%
2022/02/14	4	9.02	12	9.06	9.02	-8	4,875	-0.16%
2022/02/10	0	0.00	28	9.10	9.12	-28	5,190	-0.54%
2022/02/09	3	9.10	11	9.09	9.14	-8	5,533	-0.14%
2022/02/07	1	8.85	0	0.00	8.97	1	6,221	0.02%
2022/01/25	1	8.72	7	8.72	8.80	-6	6,280	-0.10%
2022/01/24	2	8.81	2	8.86	8.88	0	6,249	0.00%
2022/01/21	22	9.03	5.1	8.99	8.96	17	6,188	0.27%
2022/01/19	2	9.06	0	0.00	9.07	2	6,063	0.03%
2022/01/18	2	9.08	3	9.08	9.05	-1	6,058	-0.02%
2022/01/17	14	9.16	3.2	9.15	9.14	10.9	5,960	0.18%
2022/01/14	1	9.15	24.2	9.11	9.19	-23.2	5,781	-0.40%
2022/01/13	24.1	9.13	106	9.10	9.18	-81.9	5,749	-1.42%	大賣/
2022/01/12	9	9.06	2	9.07	9.05	7	5,542	0.13%
2022/01/11	0	0.00	1	8.91	8.92	-1	5,476	-0.02%
2022/01/10	1	8.94	0	0.00	8.92	1	5,469	0.02%
2022/01/07	0	0.00	2	9.02	8.93	-2	5,480	-0.04%
2022/01/06	5	8.99	1	8.99	8.96	4	5,450	0.07%
2022/01/05	1	9.00	1	9.01	8.99	0	5,465	0.00%
2022/01/04	3	8.99	2	9.00	8.95	1	5,528	0.02%
2022/01/03	1	8.96	9	8.98	8.97	-8	5,519	-0.14%
2021/12/30	4.1	9.07	10	9.09	9.06	-6	5,507	-0.11%
2021/12/29	14.1	9.05	11.1	9.05	9.07	2.9	5,467	0.05%
2021/12/28	2	8.93	1	8.93	8.93	1	5,328	0.02%
2021/12/27	4	8.93	1	8.95	8.92	3	5,360	0.06%
2021/12/24	1	8.86	7	8.85	8.88	-6	5,362	-0.11%
2021/12/22	0	8.89	0	0.00	8.83	0	5,383	0.00%
2021/12/20	3	8.84	0	0.00	8.82	3	5,426	0.06%
2021/12/17	8	8.85	2	8.88	8.87	6	5,455	0.11%
2021/12/16	0	0.00	5	8.85	8.81	-5	5,501	-0.09%
2021/12/15	3.2	8.79	0	0.00	8.80	3.2	5,552	0.06%
2021/12/14	0	0.00	1	8.82	8.78	-1	5,678	-0.02%
2021/12/13	0.1	8.87	1	8.84	8.89	-0.9	5,754	-0.02%
2021/12/10	0	0.00	50	8.81	8.79	-50	5,787	-0.86%
2021/12/09	51	8.86	0	0.00	8.86	51	5,909	0.86%
2021/12/08	2	8.86	4	8.93	8.85	-2	6,237	-0.03%
2021/12/07	0	0.00	1	8.82	8.86	-1	6,252	-0.02%
2021/12/06	0	0.00	2	8.78	8.79	-2	6,230	-0.03%
2021/12/03	2	8.79	1	8.77	8.78	1	6,265	0.02%
2021/12/02	0	0.00	0	8.79	8.75	0	6,292	0.00%
2021/12/01	0	0.00	12	8.78	8.83	-12	6,299	-0.19%
2021/11/29	5.1	8.70	14.1	8.70	8.77	-9	6,390	-0.14%
2021/11/26	3.1	8.94	39	8.92	8.88	-35.9	6,453	-0.56%
2021/11/24	0	0.00	5	9.01	9.03	-5	6,625	-0.08%
2021/11/23	5.2	9.02	0	0.00	8.98	5.2	6,646	0.08%
2021/11/22	1	9.08	2	9.09	9.08	-1	6,615	-0.02%
2021/11/19	35.1	9.12	11	9.15	9.12	24.1	6,676	0.36%
2021/11/18	13	9.11	2	9.06	9.12	11	6,635	0.17%
2021/11/17	4	8.99	4.3	9.02	9.00	-0.3	6,526	-0.01%
2021/11/16	4	8.96	14	8.98	8.95	-10	6,510	-0.15%
2021/11/15	7.2	8.96	2	8.98	8.94	5.2	6,501	0.08%
2021/11/12	2	9.08	0	0.00	9.08	2	6,443	0.03%
2021/11/11	1	9.17	0	0.00	9.09	1	6,459	0.02%
2021/11/10	4	9.18	3	9.24	9.13	1	6,443	0.02%
2021/11/09	9.1	9.08	5	9.07	9.07	4.1	6,288	0.07%
2021/11/08	15.2	9.33	8	9.25	9.15	7.2	6,103	0.12%
2021/11/05	31	9.23	13	9.33	9.39	18	5,776	0.31%
2021/11/04	12.1	9.03	4.1	9.04	9.01	7.9	5,229	0.15%
2021/11/03	0	0.00	10	8.89	8.91	-10	5,085	-0.20%
2021/11/02	12.1	8.84	0.1	8.88	8.80	12.1	5,014	0.24%
2021/11/01	0.1	8.85	1	8.88	8.88	-0.9	5,087	-0.02%
2021/10/29	0	0.00	2	8.80	8.78	-2	5,051	-0.04%
2021/10/28	0	0.00	0.1	8.80	8.83	-0.1	5,142	0.00%
2021/10/27	0	0.00	1	8.81	8.77	-1	5,165	-0.02%
2021/10/26	1	8.77	5	8.74	8.76	-4	5,186	-0.08%
2021/10/25	1	8.75	6.1	8.75	8.76	-5.1	5,189	-0.10%
2021/10/22	5.2	8.82	0	0.00	8.83	5.2	5,213	0.10%
2021/10/21	0	0.00	2	8.73	9.04	-2	5,193	-0.04%
2021/10/20	2	8.68	11	8.76	8.69	-9	5,137	-0.17%
2021/10/19	0	0.00	3	8.70	8.71	-3	5,285	-0.06%
2021/10/18	2	8.59	0	0.00	8.60	2	5,326	0.04%
2021/10/15	0.1	8.62	0	0.00	8.58	0.1	5,459	0.00%
2021/10/14	1	8.57	0	8.58	8.58	1	5,507	0.02%
2021/10/13	0.1	8.56	2	8.58	8.55	-2	5,578	-0.03%
2021/10/12	8	8.59	2	8.61	8.57	6	5,670	0.11%
2021/10/08	3	8.53	0	0.00	8.48	3	5,674	0.05%
2021/10/07	2	8.37	2	8.42	8.45	0	5,766	0.00%
2021/10/06	1.1	8.25	0	0.00	8.25	1.1	5,905	0.02%
2021/10/05	7	8.34	4	8.32	8.40	3	5,964	0.05%
2021/10/04	6	8.45	0	0.00	8.37	6	6,067	0.10%
2021/10/01	2	8.59	3	8.57	8.53	-1	6,069	-0.02%
2021/09/30	0	0.00	5	8.69	8.69	-5	6,143	-0.08%
2021/09/29	10.2	8.61	21	8.61	8.63	-10.8	6,200	-0.17%
2021/09/28	10	8.66	3	8.65	8.64	7	6,263	0.11%
2021/09/27	5	8.67	5	8.69	8.70	0	6,439	0.00%
2021/09/24	1	8.58	12	8.62	8.59	-11	6,635	-0.17%
2021/09/23	4	8.59	0	0.00	8.58	4	6,714	0.06%
2021/09/22	4	8.65	0	0.00	8.64	4	6,740	0.06%
2021/09/17	20	9.10	20	9.08	9.08	0	6,739	0.00%
2021/09/16	1	9.03	0	0.00	9.03	1	6,737	0.01%
2021/09/15	12	9.08	2	9.12	9.08	10	6,821	0.15%
2021/09/14	20	9.13	15	9.09	9.08	5	6,816	0.07%
2021/09/13	19	9.06	12	9.08	9.11	7	6,740	0.10%
2021/09/10	5	9.00	6	8.98	8.96	-1	6,525	-0.02%
2021/09/09	0.1	8.85	0	0.00	8.84	0.1	6,543	0.00%
2021/09/08	0	8.86	1	8.88	8.83	-1	6,607	-0.02%
2021/09/07	0	0.00	10	8.92	8.84	-10	6,627	-0.15%
2021/09/06	0	0.00	9	8.87	8.83	-9	6,657	-0.14%
2021/09/03	3	8.90	1	8.92	8.91	2	6,667	0.03%
2021/09/02	2	8.82	0	0.00	8.82	2	6,701	0.03%
2021/09/01	18	9.00	16	8.95	8.95	2	6,683	0.03%
2021/08/31	5	8.89	17	8.90	8.98	-12	6,581	-0.18%
2021/08/30	18	8.84	9	8.88	8.92	9	6,577	0.14%
2021/08/27	15.1	8.76	15	8.73	8.74	0.1	6,514	0.00%
2021/08/24	0	0.00	2	8.46	8.49	-2	6,896	-0.03%
2021/08/23	1	8.44	0	0.00	8.45	1	7,014	0.01%
2021/08/19	2	8.40	2	8.46	8.32	0	7,253	0.00%
2021/08/18	4	8.38	2	8.49	8.51	2	7,494	0.03%
2021/08/17	3	8.56	0	8.64	8.46	3	7,572	0.04%
2021/08/16	3	8.64	0	0.00	8.63	3	7,608	0.04%
2021/08/13	1	8.81	0	0.00	8.80	1	7,637	0.01%
2021/08/12	3	8.88	1	8.93	8.84	2	7,753	0.03%
2021/08/11	3	8.88	2	8.86	8.83	1	7,953	0.01%
2021/08/10	1	8.93	2	8.96	8.90	-1	8,251	-0.01%
2021/08/09	7	8.89	1	8.93	8.91	6	8,716	0.07%
2021/08/06	3	8.88	7	8.92	8.88	-4	8,959	-0.04%
2021/08/05	1	8.93	5	8.93	8.89	-4	9,344	-0.04%
2021/08/04	0	0.00	6	8.90	8.88	-6	10,142	-0.06%
2021/08/03	0	0.00	13	8.83	8.88	-13	10,686	-0.12%
2021/08/02	2	8.71	1	8.75	8.78	1	10,861	0.01%
2021/07/30	7	8.73	0	0.00	8.71	7	11,124	0.06%
2021/07/29	0	0.00	5	8.78	8.78	-5	11,475	-0.04%
2021/07/28	11	8.74	5	8.79	8.74	6	11,760	0.05%
2021/07/27	5	8.88	21	8.91	8.86	-16	12,590	-0.13%
2021/07/26	1	8.89	22	8.95	8.89	-21	13,105	-0.16%
2021/07/23	1	8.81	12	8.82	8.90	-11	14,266	-0.08%
2021/07/22	8	8.62	0	0.00	8.63	8	14,785	0.05%
2021/07/21	5	8.72	0	0.00	8.65	5	15,431	0.03%
2021/07/20	10	8.83	2	8.80	8.80	8	16,210	0.05%
2021/07/19	0.6	8.91	4	8.91	8.91	-3.4	18,742	-0.02%
2021/07/16	0	0.00	1	8.97	8.90	-1	21,815	0.00%
2021/07/15	12	8.76	19	8.83	8.86	-7	22,189	-0.03%
2021/07/14	24	8.79	21	8.80	8.75	3	23,180	0.01%
2021/07/13	29	8.89	10	8.96	8.85	19	23,790	0.08%
2021/07/12	4	8.96	6	8.99	8.96	-2	23,872	-0.01%
2021/07/09	17	8.99	1	9.06	8.97	16	24,263	0.07%
2021/07/08	5	9.05	7	9.06	9.05	-2	24,433	-0.01%
2021/07/07	5	9.04	9	9.11	9.04	-4	24,871	-0.02%
2021/07/06	12	9.05	5	9.05	9.06	7	25,186	0.03%
2021/07/05	6	9.05	13	9.04	9.04	-7	25,312	-0.03%
2021/07/02	5	9.03	1	9.00	9.01	4	25,414	0.02%
2021/07/01	20	9.14	36	9.05	9.00	-16	25,368	-0.06%
2021/06/30	2	8.94	0	8.97	8.94	2	25,199	0.01%
2021/06/29	7.4	8.94	8	9.00	8.90	-0.6	25,170	0.00%
2021/06/28	4.4	8.99	1	9.01	8.99	3.4	25,123	0.01%
2021/06/25	12.6	9.15	0	0.00	9.03	12.6	25,133	0.05%
2021/06/24	7	9.13	9	9.09	9.14	-2	25,110	-0.01%
2021/06/23	2	9.00	2	9.05	9.00	0	25,005	0.00%
2021/06/22	3	9.00	1	8.97	8.97	2	25,009	0.01%
2021/06/21	9.5	8.91	1	8.96	8.89	8.5	25,125	0.03%
2021/06/18	5	9.03	2	9.02	9.02	3	25,169	0.01%
2021/06/17	2	9.12	3	9.15	9.09	-1	25,285	0.00%
2021/06/16	2	9.12	4.4	9.11	9.06	-2.4	25,458	-0.01%
2021/06/15	0	0.00	11.5	9.10	9.07	-11.5	25,985	-0.04%
2021/06/11	0	9.08	2	9.06	9.00	-2	25,989	-0.01%
2021/06/10	1	9.00	2	9.01	8.98	-1	26,001	0.00%
2021/06/09	2	9.01	5	9.04	9.02	-3	25,990	-0.01%
2021/06/07	8	9.08	2	9.18	9.06	6	26,055	0.02%
2021/06/04	8.5	9.26	5	9.28	9.20	3.5	25,989	0.01%
2021/06/03	24	9.33	20.1	9.38	9.36	4	25,963	0.02%
2021/06/02	1	9.15	17	9.21	9.18	-16	25,793	-0.06%
2021/06/01	25	9.04	0	0.00	9.04	25	25,615	0.10%
2021/05/31	3.5	8.99	1	9.00	9.00	2.5	25,654	0.01%
2021/05/28	10.5	9.03	0	0.00	9.01	10.5	25,598	0.04%
2021/05/27	0	0.00	4	8.93	8.91	-4	25,503	-0.02%
2021/05/26	10	8.88	3	8.96	8.93	7	25,520	0.03%
2021/05/25	10	8.97	3	9.10	8.93	7	25,292	0.03%
2021/05/24	5	8.96	24.1	8.97	8.96	-19.1	25,310	-0.08%
2021/05/21	1	8.91	1	8.97	8.92	0	25,371	0.00%
2021/05/20	7	8.83	2.5	8.87	8.77	4.5	25,376	0.02%
2021/05/19	8	8.80	3.5	8.88	8.88	4.5	25,292	0.02%
2021/05/18	8	8.58	3	8.65	8.77	5	25,200	0.02%
2021/05/17	76	8.39	73	8.09	8.04	3	25,059	0.01%
2021/05/14	15	8.91	8	9.06	8.92	7	24,531	0.03%
2021/05/13	64.1	8.95	7.2	8.95	8.95	56.9	24,282	0.23%
2021/05/12	26.3	9.33	49.3	9.60	9.15	-23	23,904	-0.10%
2021/05/11	16	10.05	36	10.06	10.05	-20	23,032	-0.09%
2021/05/10	15	10.42	21	10.45	10.45	-6	22,545	-0.03%
2021/05/07	7	10.25	10	10.31	10.25	-3	22,474	-0.01%
2021/05/06	19	10.20	18	10.28	10.20	1	22,267	0.00%
2021/05/05	2.1	10.40	3	10.12	10.15	-0.9	21,959	0.00%
2021/05/04	14	10.21	38	10.08	9.98	-24	21,897	-0.11%
2021/05/03	10	10.38	39	10.62	10.40	-29	21,130	-0.14%
2021/04/29	42.1	10.93	52	10.73	10.80	-9.9	20,756	-0.05%
2021/04/28	23	10.46	93	10.36	10.55	-70	19,900	-0.35%
2021/04/27	41	10.54	113	10.54	10.45	-72	19,460	-0.37%	大賣/
2021/04/26	65.1	10.69	204.3	10.73	10.65	-139.1	19,166	-0.73%	大賣/鉅額交易
2021/04/23	544.1	11.36	293	11.28	11.05	251.1	18,381	1.37%	大買/大賣/鉅額交易
2021/04/22	275.9	10.89	342	10.78	11.10	-66.1	16,093	-0.41%	大買/大賣/
2021/04/21	25.2	10.07	11	10.08	10.10	14.2	13,194	0.11%
2021/04/20	180	10.01	15	10.00	10.10	165	12,851	1.28%	大買/鉅額交易
2021/04/19	24	9.84	7	9.85	9.90	17	12,155	0.14%
2021/04/16	13	9.50	6	9.48	9.51	7	11,828	0.06%
2021/04/15	8.1	9.46	17	9.49	9.51	-8.9	11,929	-0.07%
2021/04/14	2	9.15	9	9.30	9.28	-7	11,754	-0.06%
2021/04/13	132	9.39	19	9.39	9.18	113	12,099	0.93%	大買/鉅額交易
2021/04/12	11	9.24	8.3	9.26	9.32	2.7	11,918	0.02%
2021/04/09	3	9.11	1.1	9.15	9.10	2	12,116	0.02%
2021/04/08	2	9.05	1.3	9.02	9.05	0.7	12,404	0.01%
2021/04/07	1	8.91	11	8.93	9.00	-10	13,048	-0.08%
2021/04/06	11	8.88	5	8.89	8.90	6	13,894	0.04%
2021/04/01	0	9.00	0	0.00	8.89	0	14,778	0.00%
2021/03/30	0	0.00	3	8.99	8.96	-3	15,499	-0.02%
2021/03/29	2	8.92	21.1	8.91	8.93	-19.1	15,755	-0.12%
2021/03/26	1	8.80	0	0.00	8.83	1	16,693	0.01%
2021/03/25	1	8.76	1	8.71	8.70	0	16,838	0.00%
2021/03/24	4	8.74	0	0.00	8.71	4	16,979	0.02%
2021/03/23	1	8.86	7	8.84	8.82	-6	16,972	-0.04%
2021/03/22	17.1	8.85	27.3	8.85	8.91	-10.2	17,138	-0.06%
2021/03/19	15.1	9.03	12	9.06	9.01	3.1	17,440	0.02%
2021/03/18	59.3	9.19	60.9	9.09	9.16	-1.6	18,251	-0.01%
2021/03/17	9	8.98	4	8.98	8.96	5	17,861	0.03%
2021/03/16	0	0.00	7	8.99	9.00	-7	18,116	-0.04%
2021/03/15	1	8.95	0	0.00	8.96	1	18,643	0.01%
2021/03/12	16	9.00	1	8.99	9.00	15	19,372	0.08%
2021/03/11	0	0.00	3	9.07	9.06	-3	19,676	-0.02%
2021/03/10	1	9.00	0	0.00	9.00	1	20,282	0.00%
2021/03/09	0	0.00	8.3	8.99	8.96	-8.3	21,948	-0.04%
2021/03/08	0	0.00	3	8.95	8.92	-3	23,443	-0.01%
2021/03/05	14	8.96	2	8.98	8.95	12	26,014	0.05%
2021/03/04	1	9.03	0	0.00	9.01	1	27,208	0.00%
2021/03/03	0	0.00	21	9.03	9.04	-21	27,421	-0.08%
2021/03/02	2	8.97	7	9.13	8.96	-5	27,600	-0.02%
2021/02/26	3	8.97	21	8.97	9.09	-18	27,636	-0.07%
2021/02/25	3	8.99	3	9.03	9.03	0	27,640	0.00%
2021/02/24	9	9.02	40	8.96	8.96	-31	27,639	-0.11%
2021/02/23	32	9.11	7	9.12	9.13	25	27,486	0.09%
2021/02/22	1	9.02	0	0.00	9.01	1	27,364	0.00%
2021/02/19	5	8.95	0	0.00	8.99	5	27,316	0.02%
2021/02/18	7	9.01	17	9.00	9.01	-10	27,282	-0.04%
2021/02/17	18	8.91	2	8.97	8.91	16	27,204	0.06%
2021/02/05	8	8.64	0	0.00	8.57	8	27,010	0.03%
2021/02/04	0	0.00	1	8.65	8.63	-1	27,083	0.00%
2021/02/02	8	8.49	0	0.00	8.57	8	27,246	0.03%
2021/02/01	4	8.44	4	8.45	8.47	0	27,357	0.00%
2021/01/29	3	8.48	0	0.00	8.34	3	27,278	0.01%
2021/01/28	6	8.71	15	8.70	8.64	-9	27,095	-0.03%
2021/01/27	5	8.85	2	8.85	8.80	3	27,005	0.01%
2021/01/26	8	8.85	0	0.00	8.80	8	26,952	0.03%
2021/01/25	0	0.00	4	8.96	8.99	-4	26,723	-0.01%
2021/01/22	17	8.88	8	8.93	8.94	9	26,656	0.03%
2021/01/21	12	9.23	7	9.17	9.04	5	26,503	0.02%
2021/01/20	18	8.96	20	8.92	8.97	-2	26,179	-0.01%
2021/01/19	33	9.31	17	9.38	9.20	16	25,958	0.06%
2021/01/18	17	8.98	12	9.00	8.98	5	25,545	0.02%
2021/01/15	12	9.09	5	9.11	9.08	7	25,420	0.03%
2021/01/14	25	9.23	4	9.16	9.14	21	25,126	0.08%
2021/01/13	17	9.38	1	9.40	9.29	16	24,880	0.06%
2021/01/12	48.2	9.34	40	9.30	9.25	8.2	24,771	0.03%
2021/01/11	9	9.71	5	9.76	9.51	4	24,398	0.02%
2021/01/08	22	9.84	2	9.78	9.78	20	24,098	0.08%
2021/01/07	25	9.97	4	9.99	9.94	21	23,797	0.09%
2021/01/06	13	9.94	206	9.87	9.79	-193	23,490	-0.82%	大賣/鉅額交易
2021/01/05	11	10.02	8	10.07	10.05	3	22,877	0.01%
2021/01/04	60	10.15	8	10.10	10.25	52	22,612	0.23%
2020/12/31	98	9.99	10	10.00	10.00	88	22,054	0.40%
2020/12/30	46	10.03	2	10.10	10.00	44	21,622	0.20%
2020/12/29	27.1	10.23	31.3	10.25	10.35	-4.2	20,837	-0.02%
2020/12/28	8	9.87	45	9.86	10.10	-37	19,890	-0.19%
2020/12/25	21	9.74	6	9.74	9.70	15	18,950	0.08%
2020/12/24	219	9.63	89	9.62	9.60	130	18,625	0.70%	大買/鉅額交易
2020/12/23	1	9.45	11	9.45	9.48	-10	18,262	-0.05%
2020/12/22	72	9.50	83	9.64	9.39	-11	18,028	-0.06%
2020/12/21	2	9.32	9	9.31	9.31	-7	17,152	-0.04%
2020/12/18	3	9.36	3	9.28	9.29	0	17,057	0.00%
2020/12/17	2	9.25	3	9.23	9.23	-1	17,001	-0.01%
2020/12/16	32	9.31	4	9.33	9.27	28	16,876	0.17%
2020/12/15	20	9.37	7	9.30	9.21	13	16,610	0.08%
2020/12/14	61	9.23	17	9.34	9.46	44	16,176	0.27%
2020/12/11	13	8.91	1	8.92	8.81	12	15,284	0.08%
2020/12/10	11.2	8.96	16	8.99	8.90	-4.9	15,159	-0.03%
2020/12/09	24	8.91	48	8.86	8.92	-24	14,908	-0.16%
2020/12/08	30	8.83	25	8.73	8.70	5	14,513	0.03%
2020/12/07	20	9.14	25	9.13	9.12	-5	13,856	-0.04%
2020/12/04	21.1	9.20	51	9.19	9.28	-29.9	13,621	-0.22%
2020/12/03	140	9.62	120	9.53	9.28	20	13,063	0.15%	大買/大賣/
2020/12/02	103	9.62	80	9.55	9.65	23	11,706	0.20%	大買/
2020/12/01	191.1	9.16	315.1	9.05	9.10	-124	10,290	-1.20%	大買/大賣/鉅額交易
2020/11/30	22	8.75	10	8.96	8.99	12	7,751	0.15%
2020/11/27	15	8.13	21	8.11	8.18	-6	6,575	-0.09%
2020/11/26	35	7.99	27	7.99	8.04	8	6,331	0.13%
2020/11/25	20	7.85	22	7.86	7.88	-2	6,286	-0.03%
2020/11/23	20	7.70	5	7.70	7.71	15	6,323	0.24%
2020/11/20	0	7.64	0	0.00	7.68	0	6,314	0.00%
2020/11/18	1	7.64	1	7.64	7.67	0	6,408	0.00%
2020/11/17	1	7.59	0	0.00	7.59	1	6,565	0.02%
2020/11/16	4	7.61	0	0.00	7.59	4	6,767	0.06%
2020/11/13	1	7.59	0	0.00	7.60	1	6,831	0.01%
2020/11/12	60	7.64	1	7.69	7.61	59	7,017	0.84%
2020/11/11	16	7.73	0	0.00	7.74	16	7,425	0.22%
2020/11/10	84	7.65	0	0.00	7.63	84	7,482	1.12%
2020/11/09	9	7.57	10	7.60	7.64	-1	7,573	-0.01%
2020/11/05	0	0.00	18	7.45	7.44	-18	7,813	-0.23%
2020/10/29	1	7.39	0	0.00	7.40	1	8,239	0.01%
2020/10/19	0	0.00	1	7.50	7.52	-1	8,745	-0.01%
2020/10/16	3	7.52	0	0.00	7.44	3	8,838	0.03%
2020/10/12	1.1	7.66	0	0.00	7.63	1.1	9,177	0.01%
2020/10/08	1	7.63	0	0.00	7.64	1	9,236	0.01%
2020/10/06	0	0.00	5	7.59	7.58	-5	9,364	-0.05%
2020/10/05	5	7.55	0	0.00	7.52	5	9,497	0.05%
2020/09/30	20	7.56	0	0.00	7.54	20	9,557	0.21%
2020/09/29	0.1	7.58	0	0.00	7.55	0.1	9,636	0.00%
2020/09/28	0	0.00	1	7.49	7.73	-1	9,611	-0.01%
2020/09/25	1	7.45	0	0.00	7.46	1	9,578	0.01%
2020/09/24	0	0.00	29	7.69	7.51	-29	9,479	-0.31%
2020/09/23	9	7.83	0	0.00	7.79	9	9,314	0.10%
2020/09/22	2	8.19	0	0.00	8.09	2	9,202	0.02%
2020/09/21	1	8.26	0	0.00	8.25	1	9,054	0.01%
2020/09/17	0	0.00	1.6	8.25	8.26	-1.6	8,992	-0.02%
2020/09/16	0	0.00	3	8.20	8.20	-3	8,960	-0.03%
2020/09/15	0.4	8.31	0	0.00	8.31	0.4	8,881	0.00%
2020/09/14	0	0.00	1	8.35	8.34	-1	8,859	-0.01%
2020/09/11	2	8.33	10	8.43	8.34	-8	8,839	-0.09%
2020/09/10	1	8.39	0	0.00	8.39	1	8,717	0.01%
2020/09/09	1	8.32	0	0.00	8.32	1	8,627	0.01%
2020/09/08	4	8.32	2	8.33	8.29	2	8,513	0.02%
2020/09/07	9	8.32	5	8.31	8.30	4	8,457	0.05%
2020/09/04	0	0.00	3	8.21	8.16	-3	8,184	-0.04%
2020/09/03	1	8.10	5	8.12	8.12	-4	8,110	-0.05%
2020/09/02	1	8.11	0	0.00	8.08	1	8,035	0.01%
2020/08/31	4	8.25	0	0.00	8.17	4	8,022	0.05%
2020/08/28	21	8.15	22	8.12	8.12	-1	7,868	-0.01%
2020/08/27	10	8.02	0	0.00	8.10	10	7,843	0.13%
2020/08/25	0	0.00	3	8.02	8.01	-3	7,963	-0.04%
2020/08/24	2	7.97	0	0.00	7.97	2	7,889	0.03%
2020/08/21	5	7.96	0	0.00	7.95	5	7,870	0.06%
2020/08/20	7	7.84	0	0.00	7.77	7	7,681	0.09%
2020/08/18	0.1	8.10	2	8.15	8.11	-1.9	7,395	-0.03%
2020/08/17	10	8.09	0	0.00	8.15	10	7,234	0.14%
2020/08/13	8	7.90	0	0.00	7.77	8	6,556	0.12%
2020/08/12	2	8.02	0	0.00	8.01	2	6,386	0.03%
2020/08/11	4	7.95	3	8.00	8.00	1	6,152	0.02%
2020/08/10	0	0.00	1	7.99	7.99	-1	6,005	-0.02%
2020/08/07	7	7.72	0	0.00	7.75	7	5,832	0.12%
2020/08/06	14	7.73	4	7.74	7.71	10	5,736	0.17%
2020/08/05	1	7.68	0	0.00	7.70	1	5,722	0.02%
2020/08/04	3	7.64	0	0.00	7.69	3	5,730	0.05%
2020/08/03	3	7.51	1	7.50	7.53	2	5,657	0.04%
2020/07/31	0	0.00	1	7.44	7.47	-1	5,632	-0.02%
2020/07/30	4	7.46	0	0.00	7.45	4	5,661	0.07%
2020/07/27	0	0.00	7	7.56	7.36	-7	5,707	-0.12%
2020/07/24	4	7.65	0	0.00	7.57	4	5,689	0.07%
2020/07/23	3	7.68	5	7.68	7.73	-2	5,572	-0.04%
2020/07/21	1	7.41	1	7.40	7.44	0	5,245	0.00%
2020/07/20	10	7.35	2	7.46	7.41	8	5,264	0.15%
2020/07/17	58	7.53	0	0.00	7.39	58	5,250	1.10%
2020/07/15	5	7.23	8	7.18	7.18	-3	4,939	-0.06%
2020/07/13	5	7.36	0	0.00	7.39	5	4,844	0.10%
2020/07/10	18	7.27	0	0.00	7.23	18	4,793	0.38%
2020/07/09	0	0.00	60	7.29	7.27	-60	4,711	-1.27%
2020/07/06	10	7.17	0	0.00	7.17	10	4,927	0.20%
2020/07/03	10	7.06	0	0.00	7.07	10	4,996	0.20%
2020/06/22	10	7.15	0	0.00	7.17	10	5,351	0.19%
2020/06/17	0	0.00	5	7.11	7.08	-5	5,608	-0.09%
2020/06/16	5	7.00	0	0.00	7.02	5	5,670	0.09%
2020/06/11	7	7.01	1	6.98	6.96	6	5,947	0.10%
2020/06/10	11	7.17	0	0.00	7.14	11	6,000	0.18%
2020/06/02	0	0.00	10	6.82	6.85	-10	6,243	-0.16%
2020/06/01	13	6.88	0	0.00	6.83	13	6,223	0.21%
2020/05/28	5	6.77	0	0.00	6.74	5	5,929	0.08%
2020/05/18	0	0.00	4	6.76	6.75	-4	5,956	-0.07%
2020/05/15	0	0.00	5	6.75	6.74	-5	5,955	-0.08%
2020/05/13	5	6.87	0	0.00	6.87	5	5,914	0.08%
2020/05/11	0	0.00	3	7.01	6.98	-3	5,906	-0.05%
2020/05/08	0	0.00	4	6.95	6.93	-4	5,884	-0.07%
2020/05/07	0	0.00	4	6.91	6.90	-4	5,877	-0.07%
2020/04/28	3	6.89	0	0.00	6.90	3	5,713	0.05%
2020/04/21	0	0.00	6	6.51	6.42	-6	5,594	-0.11%
2020/04/10	4	6.67	4	6.69	6.70	0	5,539	0.00%
2020/03/27	1	5.81	0	0.00	5.67	1	5,126	0.02%
2020/03/23	2	5.33	0	0.00	5.33	2	4,739	0.04%
2020/03/20	2	5.20	3	5.23	5.28	-1	4,751	-0.02%
2020/03/19	0	0.00	6	5.01	5.00	-6	4,683	-0.13%
2020/03/16	1	5.95	0	0.00	5.74	1	4,318	0.02%
2020/03/13	5	5.88	0	0.00	6.04	5	4,255	0.12%
2020/03/10	10	6.91	0	0.00	6.98	10	3,811	0.26%
2020/03/09	1	7.03	0	0.00	7.00	1	3,823	0.03%
2020/03/04	2	7.20	0	0.00	7.21	2	3,788	0.05%
2020/02/25	10	7.14	0	0.00	7.14	10	3,659	0.27%
2020/02/21	5	7.30	0	0.00	7.27	5	3,622	0.14%
2020/02/11	10	7.26	1	7.27	7.29	9	4,272	0.21%
2020/02/10	1	7.21	0	0.00	7.18	1	4,270	0.02%
2020/02/07	10	7.28	1	7.32	7.24	9	4,315	0.21%
2020/02/06	10	7.39	0	0.00	7.37	10	4,348	0.23%
2020/02/05	23	7.26	0	0.00	7.26	23	4,453	0.52%
2020/02/03	1	7.15	0	0.00	7.18	1	4,517	0.02%
2020/01/08	10	7.48	0	0.00	7.42	10	6,170	0.16%
2020/01/07	5	7.61	0	0.00	7.56	5	6,276	0.08%
2019/12/27	0	0.00	5	7.84	7.88	-5	6,530	-0.08%
2019/12/25	1	7.85	0	0.00	7.85	1	6,381	0.02%
2019/12/23	9	7.85	0	0.00	7.82	9	6,836	0.13%
2019/12/18	2	7.92	0	0.00	7.93	2	7,066	0.03%
2019/12/17	5	7.87	0	0.00	7.93	5	7,141	0.07%
2019/12/12	0	0.00	2	7.88	7.89	-2	7,062	-0.03%
2019/12/04	2	7.68	0	0.00	7.71	2	7,360	0.03%
2019/11/15	5	7.83	0	0.00	7.82	5	7,458	0.07%
2019/11/11	3	7.90	0	0.00	7.85	3	7,017	0.04%
2019/10/29	0	0.00	10	8.27	8.18	-10	6,717	-0.15%
2019/10/23	4	8.29	0	0.00	8.35	4	6,464	0.06%
2019/10/22	6	8.35	5	8.33	8.30	1	6,240	0.02%
2019/10/17	0	0.00	1	8.20	8.16	-1	5,470	-0.02%
2019/10/16	5	8.07	5	8.03	8.00	0	5,140	0.00%
2019/10/15	0	0.00	6	8.07	8.03	-6	4,854	-0.12%
2019/10/14	6	7.95	0	0.00	7.98	6	4,692	0.13%
2019/10/09	5	7.74	0	0.00	7.74	5	4,526	0.11%
2019/10/08	5	7.89	7	7.87	7.88	-2	4,483	-0.04%
2019/10/01	10	7.81	10	7.79	7.78	0	4,312	0.00%
2019/09/24	0	0.00	6	7.99	7.96	-6	3,862	-0.16%
2019/09/23	0	0.00	3	8.15	8.08	-3	3,883	-0.08%
2019/09/17	0	0.00	1	7.94	7.91	-1	3,758	-0.03%
2019/09/12	1	7.95	4	8.00	7.96	-3	3,816	-0.08%
2019/09/11	8	7.93	0	0.00	7.93	8	3,786	0.21%
2019/09/09	2	7.73	0	0.00	7.74	2	3,659	0.05%
2019/09/04	10	7.63	0	0.00	7.64	10	3,612	0.28%
2019/08/26	0	0.00	5	7.42	7.41	-5	4,215	-0.12%
2019/08/19	1	7.45	0	0.00	7.52	1	5,354	0.02%
2019/08/07	1	7.37	0	0.00	7.35	1	7,187	0.01%
2019/08/02	1	7.50	0	0.00	7.50	1	7,226	0.01%
2019/07/30	2	7.70	0	0.00	7.69	2	7,306	0.03%
2019/07/25	0	0.00	1	7.74	7.73	-1	7,318	-0.01%
2019/07/18	0	0.00	1	7.83	7.75	-1	7,333	-0.01%
2019/07/16	3	7.73	0	0.00	7.74	3	7,439	0.04%
2019/07/09	1	7.75	0	0.00	7.75	1	7,459	0.01%
2019/06/27	1	7.85	0	0.00	7.85	1	8,061	0.01%
2019/06/26	0	0.00	2	7.86	7.90	-2	8,138	-0.02%
2019/06/25	1	7.86	0	0.00	7.83	1	8,422	0.01%
2019/06/24	0	0.00	1	7.91	7.86	-1	8,457	-0.01%
2019/06/21	2	7.93	0	0.00	7.93	2	8,445	0.02%
2019/06/18	2	7.90	0	0.00	7.82	2	8,680	0.02%
2019/06/12	1	8.00	0	0.00	7.98	1	8,672	0.01%
2019/06/11	4	8.20	0	0.00	8.03	4	8,608	0.05%
2019/06/06	1	8.34	1	8.30	8.32	0	8,348	0.00%
2019/06/04	0	0.00	4	8.32	8.32	-4	8,312	-0.05%
2019/06/03	0	0.00	1	8.41	8.45	-1	8,225	-0.01%
2019/05/30	1	8.44	0	0.00	8.41	1	8,132	0.01%
2019/05/29	1	8.40	0	0.00	8.37	1	8,110	0.01%
2019/05/28	5	8.57	23	8.41	8.32	-18	8,080	-0.22%
2019/05/27	4	8.53	69	8.51	8.53	-65	7,814	-0.83%
2019/05/23	1	8.30	5	8.36	8.36	-4	7,470	-0.05%
2019/05/21	1	8.21	1	8.21	8.21	0	7,051	0.00%
2019/05/20	0	0.00	2	8.16	8.21	-2	7,286	-0.03%
2019/05/17	23	8.26	0	0.00	8.08	23	7,178	0.32%
2019/05/16	5	8.08	3	8.15	8.11	2	6,870	0.03%
2019/05/15	3	7.97	0	0.00	7.90	3	6,430	0.05%
2019/05/14	0	0.00	3	7.91	7.90	-3	6,379	-0.05%
2019/05/10	4	7.89	0	0.00	7.82	4	6,238	0.06%
2019/05/09	0	0.00	2	7.91	7.91	-2	6,196	-0.03%
2019/04/15	0	7.76	0	0.00	7.80	0	6,894	0.00%
2019/04/09	2	7.80	0	0.00	7.88	2	6,869	0.03%
2019/04/08	3	7.82	4	7.84	7.79	-1	6,865	-0.01%
2019/04/03	5	7.71	0	0.00	7.69	5	6,798	0.07%
2019/03/29	0	0.00	2	8.05	8.05	-2	6,355	-0.03%
2019/03/28	0	0.00	2	8.17	8.10	-2	6,262	-0.03%
2019/03/27	2	8.05	1	8.05	8.04	1	6,021	0.02%
2019/03/26	1	8.00	0	0.00	7.97	1	6,015	0.02%
2019/03/22	0	0.00	5	8.09	8.04	-5	6,086	-0.08%
2019/03/19	0	0.00	15	7.97	7.96	-15	6,773	-0.22%
2019/03/15	17	8.02	0	0.00	8.02	17	7,059	0.24%
2019/03/13	2	7.98	0	0.00	7.96	2	7,344	0.03%
2019/03/12	1	8.00	0	0.00	7.99	1	7,454	0.01%
2019/03/11	2	7.97	2	7.94	7.99	0	7,633	0.00%
2019/03/04	0	0.00	1	7.91	7.87	-1	8,304	-0.01%
2019/02/27	0	0.00	1	7.99	7.97	-1	8,516	-0.01%
2019/02/26	0	0.00	1	7.84	7.93	-1	8,401	-0.01%
2019/02/22	0	0.00	1	7.75	7.76	-1	8,381	-0.01%
2019/02/14	2	7.40	0	0.00	7.39	2	7,884	0.03%
2019/01/25	0	0.00	1	7.28	7.27	-1	7,967	-0.01%
2019/01/10	1	7.19	0	0.00	7.17	1	8,870	0.01%
2019/01/09	1	7.22	2	7.37	7.24	-1	8,862	-0.01%
2019/01/04	1	7.02	0	0.00	7.03	1	8,734	0.01%
2018/12/27	0	0.00	1	7.12	7.09	-1	9,562	-0.01%
2018/12/26	1	7.01	0	0.00	7.00	1	9,712	0.01%
2018/12/13	4	7.60	0	0.00	7.52	4	11,287	0.04%
2018/12/12	5	8.15	0	0.00	8.12	5	10,605	0.05%
2018/12/05	0	0.00	3	8.16	8.14	-3	10,013	-0.03%
2018/12/03	1	7.99	0	0.00	8.04	1	9,836	0.01%
2018/11/28	2	7.77	2	7.71	7.70	0	9,597	0.00%
2018/11/08	0	0.00	5	7.13	7.10	-5	9,583	-0.05%
2018/11/06	5	7.05	0	0.00	7.07	5	9,747	0.05%
2018/11/05	2	7.11	0	0.00	7.05	2	9,748	0.02%
2018/10/29	3	6.99	3	6.91	6.93	0	9,551	0.00%
2018/10/26	1	6.79	0	0.00	6.82	1	9,147	0.01%
2018/10/19	2	7.20	0	0.00	7.20	2	8,902	0.02%
2018/10/17	3	7.50	0	0.00	7.47	3	8,701	0.03%
2018/10/12	2	7.67	3	7.49	7.68	-1	9,007	-0.01%
2018/10/11	3	7.54	1	7.52	7.48	2	9,183	0.02%
2018/10/09	3	8.09	2	8.10	8.10	1	9,074	0.01%
2018/10/08	2	8.29	0	0.00	8.21	2	8,964	0.02%
2018/10/05	10	8.42	70	8.17	8.19	-60	9,038	-0.66%
2018/10/04	45	8.54	55	8.66	8.46	-10	8,728	-0.11%
2018/10/01	31	8.63	40	8.65	8.51	-9	8,256	-0.11%
2018/09/28	0	0.00	4	8.45	8.40	-4	8,133	-0.05%
2018/09/27	44	8.56	0	0.00	8.50	44	8,016	0.55%
2018/09/26	48	8.60	1	8.62	8.64	47	7,748	0.61%
2018/09/25	0	0.00	1	8.26	8.30	-1	7,072	-0.01%
2018/09/17	1	8.40	0	0.00	8.25	1	7,087	0.01%
2018/09/07	0	0.00	2	8.12	8.13	-2	7,424	-0.03%
2018/09/05	0	0.00	5	8.26	8.23	-5	7,897	-0.06%
2018/09/03	10	8.40	6	8.40	8.41	4	8,329	0.05%
2018/08/31	0	0.00	1	8.28	8.26	-1	9,466	-0.01%
2018/08/27	0	0.00	2	8.19	8.15	-2	10,554	-0.02%
2018/08/23	5	8.19	5	8.16	8.20	0	10,594	0.00%
2018/08/22	2	8.13	2	8.15	8.13	0	10,833	0.00%
2018/08/17	1	8.00	0	0.00	7.95	1	10,898	0.01%
2018/08/15	3	7.89	0	0.00	7.89	3	10,872	0.03%
2018/08/13	1	8.05	50	7.94	8.00	-49	10,827	-0.45%
2018/08/09	1	8.16	7	8.14	8.14	-6	10,956	-0.05%
2018/08/08	0	0.00	3	8.17	8.17	-3	11,197	-0.03%
2018/08/06	2	8.10	0	0.00	8.12	2	11,211	0.02%
2018/08/03	10	8.13	0	0.00	8.09	10	11,213	0.09%
2018/08/02	0	0.00	1	8.08	8.08	-1	11,255	-0.01%
2018/08/01	5	8.25	0	0.00	8.20	5	11,162	0.04%
2018/07/27	20	8.29	20	8.25	8.22	0	11,054	0.00%
2018/07/20	46	8.22	46	8.19	8.12	0	10,870	0.00%
2018/07/19	34	8.27	31	8.33	8.27	3	10,687	0.03%
2018/07/18	61	8.28	45	8.35	8.22	16	10,370	0.15%
2018/07/17	0	0.00	3	8.17	8.05	-3	10,052	-0.03%
2018/07/16	1	8.15	0	0.00	8.07	1	9,855	0.01%
2018/07/06	0	0.00	36	7.85	7.80	-36	9,904	-0.36%
2018/07/03	23	8.19	0	0.00	8.05	23	9,980	0.23%
2018/07/02	3	8.33	1	8.47	8.25	2	9,946	0.02%
2018/06/28	6	8.43	10	8.44	8.39	-4	10,246	-0.04%
2018/06/27	0	0.00	1	8.42	8.37	-1	10,252	-0.01%
2018/06/21	11	8.56	0	0.00	8.54	11	10,704	0.10%
2018/06/19	0	0.00	10	8.49	8.49	-10	11,333	-0.09%
2018/06/15	0	0.00	4	8.53	8.61	-4	11,238	-0.04%
2018/06/14	1	8.57	0	0.00	8.47	1	11,222	0.01%
2018/06/13	7	8.48	10	8.55	8.47	-3	10,993	-0.03%
2018/06/12	18	8.66	1	8.75	8.64	17	10,771	0.16%
2018/06/11	18	8.84	19	9.00	8.73	-1	10,531	-0.01%
2018/06/08	89	9.12	60	9.08	8.92	29	10,175	0.29%
2018/06/07	23	8.75	14	8.47	8.87	9	8,713	0.10%
2018/06/06	0	0.00	20	8.03	8.07	-20	7,642	-0.26%
2018/06/04	0	0.00	1	8.04	8.05	-1	7,551	-0.01%
2018/06/01	2	8.06	0	0.00	8.03	2	7,536	0.03%
2018/05/30	1	8.15	0	0.00	8.16	1	7,465	0.01%
2018/05/24	0	0.00	30	8.08	8.04	-30	7,052	-0.43%
2018/05/22	0	0.00	0	8.00	8.02	0	7,111	0.00%
2018/05/21	7	8.03	7	8.05	8.03	0	7,114	0.00%
2018/05/18	1	8.06	0	0.00	8.06	1	7,109	0.01%
2018/05/17	0	0.00	7	8.05	8.01	-7	7,002	-0.10%
2018/05/16	27	8.15	0	0.00	8.05	27	6,901	0.39%
2018/05/15	0	0.00	6	7.80	7.86	-6	6,949	-0.09%
2018/05/14	0	0.00	1	7.67	7.67	-1	7,059	-0.01%
2018/05/08	0	0.00	2	7.67	7.65	-2	7,082	-0.03%
2018/04/23	0	0.00	1	7.65	7.69	-1	7,900	-0.01%
2018/04/19	1	7.63	0	0.00	7.64	1	7,971	0.01%
2018/04/18	2	7.59	0	0.00	7.56	2	8,082	0.02%
2018/04/16	0	0.00	1	7.86	7.75	-1	8,480	-0.01%
2018/04/11	0	0.00	1	7.91	7.85	-1	8,610	-0.01%
2018/04/09	4	7.99	57	8.00	7.92	-53	8,635	-0.61%
2018/04/03	1	8.11	0	0.00	8.10	1	8,562	0.01%
2018/04/02	0	0.00	1	8.25	8.21	-1	8,524	-0.01%
2018/03/30	5	8.05	0	0.00	8.00	5	8,262	0.06%
2018/03/29	0	0.00	7	8.06	8.02	-7	8,349	-0.08%
2018/03/28	7	7.95	0	0.00	7.90	7	8,798	0.08%
2018/03/27	76	8.09	35	8.14	8.04	41	9,280	0.44%
2018/03/26	0	0.00	10	7.93	7.98	-10	9,156	-0.11%
2018/03/23	9	7.86	9	7.86	7.83	0	9,115	0.00%
2018/03/22	6	7.95	20	8.00	8.00	-14	9,121	-0.15%
2018/03/12	1	7.40	0	0.00	7.55	1	9,652	0.01%
2018/02/27	1	7.53	0	0.00	7.53	1	13,039	0.01%
2018/02/26	2	7.64	0	0.00	7.63	2	13,009	0.02%
2018/02/23	2	7.59	0	0.00	7.63	2	13,066	0.02%
2018/02/08	0	0.00	10	7.31	7.30	-10	13,227	-0.08%
2018/02/07	10	7.37	0	0.00	7.35	10	13,237	0.08%
2018/02/06	1	7.29	0	0.00	7.10	1	12,958	0.01%
2018/01/31	10	7.76	0	0.00	7.80	10	12,817	0.08%
2018/01/30	20	7.77	0	0.00	7.78	20	12,816	0.16%
2018/01/29	0	0.00	5	7.78	7.78	-5	12,873	-0.04%
2018/01/24	2	7.81	0	0.00	7.79	2	12,664	0.02%
2018/01/23	1	7.84	0	0.00	7.84	1	12,586	0.01%
2018/01/22	0	0.00	5	7.86	7.85	-5	12,576	-0.04%
2018/01/19	38	7.98	0	0.00	7.96	38	12,690	0.30%
2018/01/15	0	0.00	20	8.15	8.14	-20	12,409	-0.16%
2018/01/12	10	8.10	0	0.00	8.10	10	12,611	0.08%
2018/01/11	5	8.10	0	0.00	8.10	5	12,525	0.04%
2018/01/08	0	0.00	5	8.25	8.16	-5	12,073	-0.04%
2018/01/05	4	8.10	0	0.00	8.09	4	11,977	0.03%
2018/01/02	6	8.17	0	0.00	8.17	6	12,291	0.05%