和桐 (1714)-臺銀-民權券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
8.49
漲跌
--
漲幅
0.00%
成交量
480張
產業
上市化學類股
265人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

和桐 (1714)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	10	8.50	8.49	-10	1,365	-0.73%
2024/11/19	0	0.00	11	8.49	8.52	-11	1,380	-0.80%
2024/11/13	12	8.42	0.1	8.45	8.41	11.9	1,484	0.80%
2024/11/12	1	8.47	20	8.44	8.41	-19	1,515	-1.25%
2024/11/01	5	8.35	0	0.00	8.41	5	2,072	0.24%
2024/10/25	0	0.00	1	8.55	8.55	-1	2,179	-0.05%
2024/10/24	0	8.63	0	8.62	8.58	0	2,225	0.00%
2024/10/21	0	0.00	0	8.62	8.56	0	2,312	0.00%
2024/10/17	0	8.60	0	0.00	8.57	0	2,466	0.00%
2024/10/09	10	8.66	0	0.00	8.61	10	2,680	0.37%
2024/10/08	3	8.86	0	0.00	8.86	3	2,647	0.11%
2024/10/04	0	0.00	5	8.97	8.95	-5	2,750	-0.18%
2024/09/27	35.6	8.95	20	8.99	8.97	15.6	2,998	0.52%
2024/09/20	5	8.93	0	0.00	9.02	5	3,084	0.16%
2024/09/18	15	8.85	0	0.00	8.83	15	3,057	0.49%
2024/09/16	3	8.83	0	0.00	8.87	3	3,068	0.10%
2024/09/12	0	0.00	1	8.60	8.63	-1	3,122	-0.03%
2024/09/11	0	8.64	0	0.00	8.58	0	3,166	0.00%
2024/09/09	10	8.42	0	0.00	8.55	10	3,226	0.31%
2024/09/04	1	8.57	0	0.00	8.53	1	3,623	0.03%
2024/09/02	0	0.00	3	8.96	8.95	-3	3,668	-0.08%
2024/08/26	0	0.00	1	9.00	8.98	-1	3,796	-0.03%
2024/08/22	1	9.00	5	9.01	9.00	-4	3,853	-0.10%
2024/08/21	0	8.92	2	8.94	8.90	-2	3,830	-0.05%
2024/08/20	3	8.88	0	0.00	8.85	3	3,841	0.08%
2024/08/19	2	8.88	0	0.00	8.88	2	3,857	0.05%
2024/08/16	3	8.92	0	0.00	8.91	3	3,861	0.08%
2024/08/15	6	8.96	0	0.00	8.93	6	3,903	0.15%
2024/08/14	7	9.21	0	0.00	9.22	7	3,914	0.18%
2024/08/13	2	9.19	0	0.00	9.22	2	3,973	0.05%
2024/08/12	6	9.19	0	0.00	9.19	6	3,969	0.15%
2024/08/09	2	9.23	0	0.00	9.19	2	4,004	0.05%
2024/08/08	22	9.25	5	9.23	9.23	17	4,013	0.42%
2024/08/07	10	9.83	0	0.00	9.79	10	4,006	0.25%
2024/08/05	28	9.62	0	9.50	9.44	28	4,443	0.63%
2024/08/02	4	10.30	4	10.15	10.15	0	4,337	0.00%
2024/08/01	10	10.40	30	10.43	10.45	-20	4,344	-0.46%
2024/07/31	1	10.25	0	0.00	10.25	1	4,322	0.02%
2024/07/30	0	0.00	35	10.28	10.35	-35	4,364	-0.80%
2024/07/29	0	0.00	2	10.30	10.20	-2	4,362	-0.05%
2024/07/26	0	0.00	3	10.17	10.25	-3	4,322	-0.07%
2024/07/23	4	10.25	0	0.00	10.20	4	4,327	0.09%
2024/07/22	0	0.00	5	10.09	10.20	-5	4,310	-0.12%
2024/07/19	40	10.22	22	10.10	10.10	18	4,250	0.42%
2024/07/18	19.5	10.25	22	10.30	10.30	-2.5	4,179	-0.06%
2024/07/17	21	10.16	22	10.26	10.30	-1	4,083	-0.02%
2024/07/11	19	10.08	1	10.05	10.05	18	3,958	0.45%
2024/07/10	0	0.00	3	10.30	10.30	-3	3,866	-0.08%
2024/07/09	4	10.30	5	10.35	10.20	-1	3,857	-0.03%
2024/07/08	1	10.50	2	10.45	10.45	-1	3,799	-0.03%
2024/07/05	18	10.55	14.4	10.58	10.55	3.6	3,739	0.10%
2024/07/04	10	10.40	5	10.40	10.35	5	3,649	0.14%
2024/07/03	0	10.35	18.4	10.32	10.40	-18.4	3,594	-0.51%
2024/07/02	0	0.00	29	10.10	10.15	-29	3,459	-0.84%
2024/06/28	9	10.00	19	9.99	9.96	-10	3,374	-0.30%
2024/06/26	11	9.92	1.1	9.90	9.91	10	3,338	0.30%
2024/06/25	3	9.91	4	9.94	9.94	-1	3,334	-0.03%
2024/06/24	1.2	10.00	2	10.05	9.98	-0.8	3,333	-0.02%
2024/06/21	0	0.00	5	10.05	10.05	-5	3,349	-0.15%
2024/06/18	2	10.10	20	10.05	10.10	-18	3,418	-0.53%
2024/06/14	16	10.00	21	9.99	9.99	-5	3,407	-0.15%
2024/06/13	0	0.00	24	9.96	9.94	-24	3,397	-0.71%
2024/06/12	5.1	9.86	0	0.00	10.10	5.1	3,372	0.15%
2024/06/11	10	10.10	5.8	10.21	10.15	4.2	3,261	0.13%
2024/06/06	3	9.59	1	9.62	9.63	2	2,990	0.07%
2024/06/05	0	0.00	2	9.76	9.76	-2	2,946	-0.07%
2024/06/04	0	0.00	7	9.77	9.77	-7	2,945	-0.24%
2024/05/31	10	9.92	5	9.89	9.89	5	2,940	0.17%
2024/05/30	0	0.00	3	9.84	9.86	-3	2,889	-0.10%
2024/05/28	0	0.00	70	9.80	9.82	-70	2,841	-2.46%
2024/05/27	20	9.55	0	0.00	9.59	20	2,784	0.72%
2024/05/24	4	9.60	0	0.00	9.59	4	2,777	0.14%
2024/05/23	50	9.73	0	0.00	9.67	50	2,806	1.78%
2024/05/22	3	9.73	0	0.00	9.73	3	2,770	0.11%
2024/05/21	22	9.89	21	9.69	9.69	1	2,752	0.04%
2024/05/20	10	9.86	0.8	9.96	9.92	9.2	2,683	0.34%
2024/05/17	35	9.92	10.2	9.93	9.94	24.8	2,640	0.94%
2024/05/16	25	9.85	5.1	9.82	9.83	19.9	2,563	0.78%
2024/05/15	50	9.80	4.5	9.83	9.80	45.5	2,523	1.80%
2024/05/14	23	9.87	21	9.68	9.68	2	2,468	0.08%
2024/05/13	33	9.82	41.6	9.89	9.87	-8.6	2,360	-0.37%
2024/05/10	23	9.73	46.2	9.66	9.65	-23.2	2,187	-1.06%
2024/05/09	51	9.58	28.5	9.66	9.55	22.5	1,996	1.13%
2024/05/08	0	9.11	1	9.07	9.09	-1	1,635	-0.06%
2024/05/06	0	0.00	21	9.13	9.15	-21	1,581	-1.33%
2024/05/03	0	0.00	0.5	9.12	9.09	-0.5	1,551	-0.03%
2024/04/30	1	8.97	0	0.00	8.96	1	1,469	0.07%
2024/04/29	22	8.97	3	8.98	8.97	19	1,464	1.30%
2024/04/26	1	8.86	0	0.00	8.86	1	1,430	0.07%
2024/04/23	0	0.00	5	8.85	8.85	-5	1,438	-0.35%
2024/04/22	0	0.00	5	8.76	8.81	-5	1,471	-0.34%
2024/04/19	5	8.83	0	0.00	8.76	5	1,470	0.34%
2024/04/18	0.1	8.80	0	0.00	8.83	0.1	1,477	0.01%
2024/04/12	0	0.00	4	8.79	8.78	-4	1,468	-0.27%
2024/04/09	1	8.86	0	0.00	8.86	1	1,477	0.07%
2024/04/01	0	8.82	0	0.00	8.75	0	1,449	0.00%
2024/03/29	0	0.00	5	8.77	8.78	-5	1,442	-0.35%
2024/03/28	1	8.80	23	8.80	8.76	-22	1,450	-1.52%
2024/03/27	22	8.77	0	0.00	8.81	22	1,449	1.52%
2024/03/25	0.5	8.75	22	8.83	8.72	-21.5	1,412	-1.52%
2024/03/20	22	9.08	22	9.04	9.04	0	1,282	0.00%
2024/03/19	21	9.12	22	9.08	9.08	-1	1,270	-0.08%
2024/03/18	22	9.07	22	9.10	9.10	0	1,227	0.00%
2024/03/11	1	8.90	3	8.92	8.89	-2	1,306	-0.15%
2024/03/08	1	8.97	0	0.00	8.91	1	1,351	0.07%
2024/03/07	0	0.00	3	9.01	9.01	-3	1,414	-0.21%
2024/03/05	0	9.09	0	0.00	9.05	0	1,454	0.00%
2024/03/04	0	0.00	9	9.04	9.05	-9	1,481	-0.61%
2024/02/27	1	9.18	0	0.00	9.07	1	1,551	0.06%
2024/02/26	0	0.00	3	9.08	9.15	-3	1,556	-0.19%
2024/02/21	0	0.00	2	9.00	8.99	-2	1,538	-0.13%
2024/02/20	0	0.00	0.1	9.09	9.02	-0.1	1,553	-0.01%
2024/02/19	0	0.00	0.4	9.05	9.04	-0.4	1,585	-0.03%
2024/02/16	11	8.92	11	8.91	8.95	0	1,595	0.00%
2024/02/02	3	8.90	0	0.00	8.89	3	1,620	0.19%
2024/02/01	0	0.00	15	8.90	8.90	-15	1,677	-0.89%
2024/01/25	3	8.93	18	8.95	8.93	-15	1,704	-0.88%
2024/01/24	0	0.00	18	8.96	8.96	-18	1,700	-1.06%
2024/01/17	22	8.99	22	8.93	8.93	0	1,704	0.00%
2024/01/16	22	9.08	22	8.99	8.99	0	1,678	0.00%
2024/01/15	21	9.18	0	0.00	9.13	21	1,647	1.27%
2024/01/11	25	9.07	4	9.12	9.12	21	1,608	1.31%
2024/01/10	22	9.08	0	0.00	9.03	22	1,607	1.37%
2024/01/09	0	0.00	19	9.06	9.03	-19	1,606	-1.18%
2024/01/04	0	0.00	18	9.10	9.10	-18	1,614	-1.11%
2023/12/29	21	9.11	14	9.14	9.13	7	1,589	0.44%
2023/12/28	22	9.11	24	9.14	9.14	-2	1,605	-0.12%
2023/12/26	1	9.07	0	0.00	9.11	1	1,609	0.06%
2023/12/21	0	0.00	10	9.21	9.20	-10	1,591	-0.63%
2023/12/20	10	9.21	0	0.00	9.23	10	1,593	0.63%
2023/12/19	0	0.00	14	9.15	9.15	-14	1,605	-0.87%
2023/12/13	2	9.12	2	9.13	9.11	0	1,589	0.00%
2023/12/11	2	9.11	0	0.00	9.12	2	1,564	0.13%
2023/12/08	2	9.16	2	9.15	9.12	0	1,553	0.00%
2023/12/07	2	9.17	3	9.30	9.17	-1	1,520	-0.07%
2023/12/06	2	9.33	0	0.00	9.34	2	1,457	0.14%
2023/12/05	21	9.36	23	9.33	9.33	-2	1,434	-0.14%
2023/11/30	21	9.17	20	9.19	9.19	1	1,254	0.08%
2023/11/29	21	9.21	45	9.20	9.20	-24	1,232	-1.95%
2023/11/28	5	9.17	10	9.12	9.15	-5	1,200	-0.42%
2023/11/22	12	9.00	0	0.00	9.00	12	1,097	1.09%
2023/11/21	0	0.00	1	9.01	9.00	-1	1,074	-0.09%
2023/11/17	0	0.00	4	8.91	8.96	-4	1,045	-0.38%
2023/11/16	0	0.00	17	8.94	8.94	-17	1,027	-1.66%
2023/11/15	1	8.79	0	0.00	8.82	1	981	0.10%
2023/11/14	0.8	8.72	0	0.00	8.71	0.8	953	0.08%
2023/11/13	21	8.72	0	0.00	8.74	21	940	2.23%
2023/11/10	0	0.00	3	8.68	8.68	-3	931	-0.32%
2023/11/09	36	8.60	33.8	8.61	8.66	2.2	919	0.24%
2023/11/08	0	0.00	3	8.48	8.48	-3	884	-0.34%
2023/11/06	1	8.51	0	0.00	8.51	1	924	0.11%
2023/10/27	0	0.00	0.1	8.45	8.46	-0.1	972	-0.01%
2023/10/25	0	8.46	2	8.42	8.42	-2	999	-0.20%
2023/10/24	0.1	8.45	0	0.00	8.40	0.1	1,023	0.00%
2023/10/23	0	8.47	2	8.39	8.40	-2	1,038	-0.19%
2023/10/20	0	0.00	2	8.30	8.31	-2	1,044	-0.19%
2023/10/18	0	0.00	4	8.33	8.37	-4	1,109	-0.36%
2023/10/17	0	0.00	6	8.44	8.39	-6	1,103	-0.54%
2023/10/11	0	0.00	0.1	8.32	8.31	-0.1	1,121	-0.01%
2023/10/06	0.1	8.30	0	0.00	8.27	0.1	1,139	0.01%
2023/10/05	0.9	8.28	3	8.26	8.25	-2.1	1,146	-0.19%
2023/10/04	3	8.25	0	0.00	8.23	3	1,155	0.26%
2023/09/27	8	8.35	0	0.00	8.35	8	1,190	0.67%
2023/09/26	3	8.35	0	0.00	8.36	3	1,205	0.25%
2023/09/22	0	0.00	0	8.45	8.37	0	1,223	0.00%
2023/09/21	0	8.52	0	0.00	8.42	0	1,206	0.00%
2023/09/20	3	8.51	0	0.00	8.51	3	1,204	0.25%
2023/09/15	0.5	8.55	15	8.50	8.50	-14.5	1,239	-1.17%
2023/09/14	0	0.00	0.4	8.49	8.49	-0.4	1,258	-0.03%
2023/09/13	0.1	8.50	0	0.00	8.47	0.1	1,279	0.00%
2023/09/08	0	0.00	11	8.40	8.40	-11	1,375	-0.80%
2023/09/07	12	8.55	10	8.52	8.47	2	1,400	0.14%
2023/09/04	0	0.00	12	8.59	8.57	-12	1,485	-0.81%
2023/09/01	1	8.61	0	0.00	8.61	1	1,500	0.07%
2023/08/31	16	8.53	0	0.00	8.57	16	1,535	1.04%
2023/08/25	0	0.00	15	8.46	8.44	-15	2,037	-0.74%
2023/08/16	2	8.46	15	8.45	8.46	-13	2,109	-0.62%
2023/08/14	0	0.00	0	8.61	8.63	0	2,115	0.00%
2023/08/11	0	8.64	0	0.00	8.64	0	2,122	0.00%
2023/08/10	26	8.60	0	0.00	8.59	26	2,113	1.23%
2023/08/09	23	8.56	28	8.52	8.52	-5	2,090	-0.24%
2023/08/01	2	8.54	0	0.00	8.55	2	2,133	0.09%
2023/07/27	0	8.56	0	0.00	8.54	0	2,160	0.00%
2023/07/25	1	8.36	0	0.00	8.36	1	2,166	0.05%
2023/07/21	3	8.50	0	0.00	8.50	3	2,248	0.13%
2023/07/19	5	8.56	5	8.53	8.53	0	2,399	0.00%
2023/07/18	5	8.61	8	8.58	8.58	-3	2,402	-0.12%
2023/07/14	0	0.00	2	8.61	8.61	-2	2,418	-0.08%
2023/07/13	2	8.72	23	8.59	8.59	-21	2,446	-0.86%
2023/07/11	0	0.00	29	8.76	8.75	-29	2,442	-1.19%
2023/07/10	0	0.00	11	8.74	8.74	-11	2,476	-0.44%
2023/07/07	22	8.76	41	8.76	8.76	-19	2,492	-0.76%
2023/07/06	0	0.00	12	8.85	8.85	-12	2,494	-0.48%
2023/07/05	0	0.00	1	8.91	8.90	-1	2,491	-0.04%
2023/07/04	24	8.92	22	8.90	8.90	2	2,488	0.08%
2023/06/30	0	0.00	62	8.86	8.86	-62	2,480	-2.50%
2023/06/29	0	0.00	30	8.86	8.86	-30	2,482	-1.21%
2023/06/28	0	0.00	60	8.85	8.84	-60	2,481	-2.42%
2023/06/27	0	0.00	22	8.86	8.86	-22	2,480	-0.89%
2023/06/26	0	0.00	17	8.92	8.92	-17	2,463	-0.69%
2023/06/19	20	8.94	20	8.96	8.96	0	2,430	0.00%
2023/06/15	14	8.93	0	0.00	8.84	14	2,387	0.59%
2023/06/13	10	8.97	0	0.00	8.95	10	2,373	0.42%
2023/06/12	16.2	9.03	0	0.00	9.01	16.2	2,333	0.70%
2023/06/09	0	0.00	5	9.19	9.19	-5	2,266	-0.22%
2023/06/08	5	9.23	0	0.00	9.21	5	2,259	0.22%
2023/06/06	21	9.34	76	9.27	9.28	-55	2,265	-2.43%
2023/06/05	0	0.00	28	9.30	9.35	-28	2,233	-1.25%
2023/05/31	0	0.00	7	9.28	9.27	-7	1,832	-0.38%
2023/05/30	7	9.19	20	9.18	9.17	-13	1,810	-0.72%
2023/05/29	0	0.00	5	9.17	9.22	-5	1,816	-0.28%
2023/05/26	0	0.00	2	9.23	9.22	-2	1,791	-0.11%
2023/05/25	21	9.30	7	9.29	9.27	14	1,799	0.78%
2023/05/24	21	9.28	21	9.33	9.33	0	1,789	0.00%
2023/05/22	21	9.25	23	9.24	9.24	-2	1,775	-0.11%
2023/05/19	0	0.00	0	9.23	9.22	0	1,779	0.00%
2023/05/17	2	9.30	0	0.00	9.29	2	1,769	0.11%
2023/05/12	0	0.00	10	9.04	9.08	-10	1,726	-0.58%
2023/05/11	0	0.00	10	9.04	9.00	-10	1,722	-0.58%
2023/05/09	21	9.34	31	9.14	9.13	-10	1,684	-0.59%
2023/05/05	15	9.40	15	9.42	9.42	0	1,627	0.00%
2023/05/04	5	9.42	5	9.42	9.42	0	1,608	0.00%
2023/05/03	21	9.43	21	9.42	9.42	0	1,604	0.00%
2023/05/02	21	9.31	21	9.35	9.35	0	1,574	0.00%
2023/04/28	13	9.37	2	9.47	9.31	11	1,559	0.71%
2023/04/26	21	9.16	12	9.31	9.31	9	1,469	0.61%
2023/04/25	21	9.35	51	9.33	9.30	-30	1,417	-2.12%
2023/04/24	21	9.18	24	9.22	9.22	-3	1,250	-0.24%
2023/04/21	22	9.11	21	9.07	9.06	1	1,226	0.08%
2023/04/20	18.3	9.20	0	0.00	9.13	18.3	1,208	1.51%
2023/04/19	25.5	9.34	0	0.00	9.29	25.5	1,196	2.13%
2023/04/18	0.6	9.26	0	0.00	9.31	0.6	1,176	0.05%
2023/04/17	26.9	9.28	6	9.26	9.26	20.9	1,149	1.82%
2023/04/14	21	9.21	21	9.23	9.22	0	1,139	0.00%
2023/04/13	21.6	9.18	21	9.25	9.22	0.6	1,141	0.05%
2023/04/12	21	9.14	21	9.17	9.17	0	1,120	0.00%
2023/04/11	0	0.00	1	9.14	9.15	-1	1,109	-0.09%
2023/04/10	10	9.15	0	0.00	9.11	10	1,101	0.91%
2023/03/31	6	8.97	0	0.00	8.97	6	1,201	0.50%
2023/03/27	0	0.00	15	8.90	8.92	-15	1,208	-1.24%
2023/03/24	17	8.94	23	8.94	8.95	-6	1,219	-0.49%
2023/03/23	1	8.85	0	0.00	8.89	1	1,211	0.08%
2023/03/20	2	8.76	0	0.00	8.76	2	1,252	0.16%
2023/03/17	0	0.00	45	8.75	8.74	-45	1,254	-3.59%
2023/03/16	0	0.00	1	8.74	8.69	-1	1,242	-0.08%
2023/03/15	4	8.94	1	8.93	8.92	3	1,209	0.25%
2023/03/14	0	0.00	1	8.93	8.92	-1	1,220	-0.08%
2023/03/13	1	8.97	0	0.00	8.98	1	1,221	0.08%
2023/03/10	40	9.10	21	8.99	8.99	19	1,217	1.56%
2023/03/09	0	0.00	20	9.21	9.17	-20	1,224	-1.63%
2023/03/08	2	9.18	16	9.17	9.22	-14	1,248	-1.12%
2023/03/07	2	9.19	0	0.00	9.16	2	1,269	0.16%
2023/03/06	10	9.14	10	9.17	9.12	0	1,262	0.00%
2023/03/03	20	9.09	40	9.12	9.12	-20	1,254	-1.59%
2023/03/02	13	8.88	3	9.01	9.01	10	1,222	0.82%
2023/03/01	22	8.91	2	8.89	8.89	20	1,221	1.64%
2023/02/24	24	8.90	22	8.92	8.93	2	1,211	0.17%
2023/02/23	5	8.94	0	0.00	8.90	5	1,204	0.42%
2023/02/22	22	8.83	22	8.88	8.88	0	1,193	0.00%
2023/02/21	22	8.91	24	8.88	8.88	-2	1,189	-0.17%
2023/02/20	24	8.92	14	8.92	8.92	10	1,207	0.83%
2023/02/17	15	8.86	0	0.00	8.85	15	1,205	1.24%
2023/02/16	3	8.77	0	0.00	8.81	3	1,216	0.25%
2023/02/15	14	8.74	11	8.73	8.73	3	1,207	0.25%
2023/02/10	0	0.00	2	8.75	8.69	-2	1,226	-0.16%
2023/02/07	0	0.00	2	8.78	8.74	-2	1,235	-0.16%
2023/02/06	0	0.00	3	8.77	8.75	-3	1,243	-0.24%
2023/02/03	0	0.00	0.1	8.74	8.74	-0.1	1,249	-0.01%
2023/02/02	0	0.00	2	8.80	8.78	-2	1,248	-0.16%
2023/02/01	7	8.73	2	8.74	8.73	5	1,252	0.40%
2023/01/17	0	0.00	11	8.56	8.55	-11	1,276	-0.86%
2023/01/11	4.2	8.66	0	0.00	8.65	4.2	1,468	0.29%
2023/01/09	13	8.67	0	0.00	8.66	13	1,528	0.85%
2023/01/05	2	8.68	2	8.72	8.66	0	1,577	0.00%
2023/01/04	3	8.68	0	0.00	8.66	3	1,584	0.19%
2022/12/29	2	8.61	0	0.00	8.68	2	1,627	0.12%
2022/12/28	3	8.71	0	0.00	8.71	3	1,693	0.18%
2022/12/26	0	0.00	5	8.89	8.84	-5	2,405	-0.21%
2022/12/19	0	0.00	1	8.68	8.71	-1	2,358	-0.04%
2022/12/16	4	8.58	3	8.65	8.58	1	2,338	0.04%
2022/12/15	22	8.73	0	0.00	8.75	22	2,327	0.95%
2022/12/14	0	0.00	1	8.75	8.73	-1	2,322	-0.04%
2022/12/13	0	0.00	5	8.78	8.73	-5	2,315	-0.22%
2022/12/12	3	8.56	0	0.00	8.56	3	2,277	0.13%
2022/12/09	3	8.59	10	8.59	8.59	-7	2,278	-0.31%
2022/12/08	11	8.55	0	0.00	8.53	11	2,274	0.48%
2022/12/07	2	8.65	0	0.00	8.62	2	2,280	0.09%
2022/12/02	0	0.00	30	8.74	8.74	-30	2,299	-1.30%
2022/12/01	13	8.81	1	8.79	8.78	12	2,296	0.52%
2022/11/30	50	8.74	0	0.00	8.73	50	2,273	2.20%
2022/11/29	0	0.00	2	8.45	8.59	-2	2,235	-0.09%
2022/11/28	23	8.41	0	0.00	8.41	23	2,204	1.04%
2022/11/25	0	0.00	2	8.49	8.46	-2	2,205	-0.09%
2022/11/15	0	0.00	4	8.36	8.37	-4	2,243	-0.18%
2022/11/09	0	0.00	5	8.29	8.27	-5	2,209	-0.23%
2022/11/08	1	8.32	0	0.00	8.28	1	2,223	0.04%
2022/11/01	0	0.00	0.5	8.11	8.11	-0.5	2,282	-0.02%
2022/10/21	2	7.92	0	0.00	7.95	2	2,280	0.09%
2022/10/20	26	8.07	17	8.12	7.95	9	2,262	0.40%
2022/10/18	17	8.31	17	8.31	8.33	0	2,114	0.00%
2022/10/17	4	8.31	3	8.32	8.24	1	2,110	0.05%
2022/10/14	3	8.54	0	0.00	8.50	3	2,074	0.14%
2022/10/13	17	8.46	17	8.46	8.41	0	2,067	0.00%
2022/10/12	2	8.67	0	0.00	8.72	2	2,043	0.10%
2022/10/11	4	8.72	0	0.00	8.76	4	2,035	0.20%
2022/10/06	1	9.02	7	9.03	9.01	-6	1,993	-0.30%
2022/10/05	0	0.00	3	9.13	9.08	-3	1,982	-0.15%
2022/10/04	13	9.09	2	9.19	9.18	11	1,931	0.57%
2022/09/29	0	0.00	4	8.70	8.79	-4	1,205	-0.34%
2022/09/28	2	8.61	0	0.00	8.49	2	1,192	0.17%
2022/09/26	11	8.85	0	0.00	8.71	11	1,189	0.92%
2022/09/22	2	9.01	9	9.07	9.10	-7	1,225	-0.57%
2022/09/21	2.9	9.10	0	0.00	9.08	2.9	1,235	0.23%
2022/09/20	1	9.11	0	0.00	9.14	1	1,234	0.08%
2022/09/19	2	9.04	0	0.00	9.06	2	1,248	0.16%
2022/09/16	3	9.16	0	0.00	9.16	3	1,269	0.24%
2022/09/15	4	9.26	0	0.00	9.26	4	1,284	0.31%
2022/09/14	2	9.25	0	0.00	9.25	2	1,298	0.15%
2022/09/13	0.7	9.45	0	0.00	9.43	0.7	1,293	0.05%
2022/09/12	0	0.00	45	9.46	9.46	-45	1,313	-3.43%
2022/09/07	0	0.00	4	9.04	9.06	-4	1,286	-0.31%
2022/09/06	0	0.00	4	9.22	9.17	-4	1,290	-0.31%
2022/09/02	0	0.00	0.1	9.34	9.30	-0.1	1,302	-0.01%
2022/09/01	16	9.36	0	0.00	9.33	16	1,307	1.22%
2022/08/30	2	9.31	1	9.30	9.32	1	1,307	0.08%
2022/08/29	5	9.30	0	0.00	9.29	5	1,303	0.38%
2022/08/26	21	9.49	0	0.00	9.48	21	1,307	1.61%
2022/08/25	21	9.50	0	0.00	9.48	21	1,306	1.61%
2022/08/24	21	9.52	0	0.00	9.48	21	1,309	1.60%
2022/08/23	24	9.23	0	0.00	9.27	24	1,253	1.91%
2022/08/19	0	0.00	2	9.33	9.33	-2	1,282	-0.16%
2022/08/17	20	9.29	0	0.00	9.30	20	1,291	1.55%
2022/08/15	3	9.27	0	0.00	9.29	3	1,301	0.23%
2022/08/11	2	9.33	0	0.00	9.33	2	1,284	0.16%
2022/08/10	0	0.00	1	9.20	9.38	-1	1,264	-0.08%
2022/08/04	17	8.89	15	8.88	8.88	2	1,335	0.15%
2022/08/03	3	9.30	0	0.00	9.32	3	1,330	0.23%
2022/08/02	2	9.30	0	0.00	9.31	2	1,329	0.15%
2022/08/01	3	9.45	0	0.00	9.43	3	1,362	0.22%
2022/07/29	0	0.00	3	9.34	9.34	-3	1,387	-0.22%
2022/07/27	1	9.29	15	9.30	9.30	-14	1,398	-1.00%
2022/07/25	0	0.00	5	9.34	9.38	-5	1,423	-0.35%
2022/07/22	0	0.00	6	9.30	9.30	-6	1,439	-0.42%
2022/07/21	0	0.00	3	9.16	9.28	-3	1,538	-0.20%
2022/07/20	0.2	9.18	0	0.00	9.20	0.2	1,565	0.01%
2022/07/19	1	9.18	0	0.00	9.20	1	1,616	0.06%
2022/07/13	0	0.00	1	8.76	8.82	-1	1,745	-0.06%
2022/07/12	23	8.67	17	8.64	8.62	6	1,768	0.34%
2022/07/11	10	8.98	0	0.00	8.97	10	1,751	0.57%
2022/07/07	1	8.87	0	0.00	8.96	1	1,775	0.06%
2022/07/04	20	8.87	0	0.00	8.86	20	1,837	1.09%
2022/07/01	23	8.91	17	8.89	8.86	6	1,874	0.32%
2022/06/30	1	9.15	11	9.11	9.12	-10	1,897	-0.53%
2022/06/23	22	9.16	16	9.18	9.15	6	1,965	0.31%
2022/06/22	5	9.26	5	9.22	9.22	0	1,964	0.00%
2022/06/21	2	9.33	2	9.39	9.49	0	1,970	0.00%
2022/06/17	1	9.50	0	0.00	9.52	1	2,017	0.05%
2022/06/14	3	9.63	0	0.00	9.65	3	2,162	0.14%
2022/06/13	3	9.70	0	0.00	9.72	3	2,189	0.14%
2022/06/10	1	9.90	0	0.00	9.92	1	2,197	0.05%
2022/06/08	0	0.00	4	9.92	9.92	-4	2,296	-0.17%
2022/06/06	10	9.92	0	0.00	9.98	10	3,229	0.31%
2022/06/02	1	9.93	0	0.00	9.95	1	3,291	0.03%
2022/05/31	4	9.91	0	0.00	9.93	4	3,362	0.12%
2022/05/30	3	9.95	0	0.00	9.93	3	3,363	0.09%
2022/05/27	0	0.00	2	9.78	9.76	-2	3,354	-0.06%
2022/05/26	2	9.70	0	0.00	9.70	2	3,359	0.06%
2022/05/23	2	9.70	0	0.00	9.75	2	3,450	0.06%
2022/05/20	0	0.00	2	9.73	9.76	-2	3,485	-0.06%
2022/05/17	2	9.74	0	0.00	9.76	2	3,517	0.06%
2022/05/13	0	0.00	5	9.50	9.51	-5	3,529	-0.14%
2022/05/12	36	9.47	22	9.41	9.32	14	3,534	0.40%
2022/05/10	20	9.80	16	9.81	9.85	4	3,512	0.11%
2022/05/09	37.3	10.01	20	9.85	9.84	17.3	3,529	0.49%
2022/05/06	4	10.01	0	0.00	10.05	4	3,516	0.11%
2022/05/03	19	10.10	19	10.10	10.10	0	3,598	0.00%
2022/04/29	2	10.20	0	0.00	10.15	2	3,630	0.06%
2022/04/28	19	10.15	18	10.15	10.15	1	3,685	0.03%
2022/04/27	15	10.06	0	0.00	10.10	15	3,709	0.40%
2022/04/26	6	10.45	2	10.45	10.45	4	3,625	0.11%
2022/04/25	20	10.61	6	10.55	10.40	14	3,621	0.39%
2022/04/22	18	10.55	18	10.70	10.70	0	3,593	0.00%
2022/04/20	0	0.00	2	10.50	10.50	-2	3,754	-0.05%
2022/04/18	19	10.35	19	10.35	10.35	0	3,964	0.00%
2022/04/15	2	10.50	1	10.45	10.40	1	4,053	0.02%
2022/04/14	1	10.45	0	0.00	10.45	1	4,185	0.02%
2022/04/13	0	0.00	15	10.45	10.45	-15	4,248	-0.35%
2022/04/12	0	0.00	1	10.50	10.50	-1	4,297	-0.02%
2022/04/07	18	10.60	21	10.40	10.40	-3	4,426	-0.07%
2022/04/06	19	10.50	24	10.62	10.70	-5	4,459	-0.11%
2022/04/01	0	0.00	16	10.50	10.50	-16	4,430	-0.36%
2022/03/31	1	10.45	0	0.00	10.45	1	4,440	0.02%
2022/03/30	5	10.50	2	10.48	10.50	3	4,444	0.07%
2022/03/28	19	10.50	21	10.45	10.45	-2	4,424	-0.05%
2022/03/24	20	10.55	18	10.45	10.45	2	4,418	0.05%
2022/03/23	20.4	10.60	23	10.55	10.55	-2.6	4,434	-0.06%
2022/03/22	21	10.50	28	10.57	10.55	-7	4,447	-0.16%
2022/03/21	19	10.45	19	10.50	10.50	0	4,419	0.00%
2022/03/18	0	0.00	11	10.35	10.50	-11	4,436	-0.25%
2022/03/17	5	10.30	0	0.00	10.30	5	4,416	0.11%
2022/03/16	1	10.25	0	0.00	10.30	1	4,387	0.02%
2022/03/15	19	10.35	19	10.25	10.25	0	4,390	0.00%
2022/03/14	21	10.35	19	10.40	10.40	2	4,419	0.05%
2022/03/11	20	10.49	2	10.35	10.35	18	4,424	0.41%
2022/03/10	6	10.68	2	10.70	10.55	4	4,414	0.09%
2022/03/09	1	10.00	18	10.10	10.10	-17	3,681	-0.46%
2022/03/08	26	9.97	0	0.00	10.00	26	3,828	0.68%
2022/03/07	24	10.15	0	0.00	10.10	24	3,797	0.63%
2022/03/04	18	10.65	20	10.52	10.50	-2	3,776	-0.05%
2022/03/03	2	10.65	0	0.00	10.65	2	3,830	0.05%
2022/02/25	0	0.00	1	10.55	10.55	-1	4,313	-0.02%
2022/02/24	3	10.58	0	0.00	10.55	3	4,724	0.06%
2022/02/23	0	0.00	7	10.75	10.80	-7	4,727	-0.15%
2022/02/21	18	10.90	18	10.90	10.90	0	5,021	0.00%
2022/02/17	19	10.94	1	10.80	10.80	18	5,107	0.35%
2022/02/15	0	0.00	24	10.83	10.80	-24	5,183	-0.46%
2022/02/14	2	10.85	40	10.79	10.70	-38	5,191	-0.73%
2022/02/11	0	0.00	1	11.00	10.95	-1	5,309	-0.02%
2022/02/10	3	11.07	30.7	11.05	11.10	-27.7	5,369	-0.52%
2022/02/09	79	11.07	23	11.00	11.00	56	5,373	1.04%
2022/02/08	5	11.00	0	0.00	11.05	5	5,423	0.09%
2022/02/07	0	0.00	4	10.80	10.90	-4	5,432	-0.07%
2022/01/26	0	0.00	3	10.75	10.65	-3	5,465	-0.05%
2022/01/25	5	10.70	2	10.70	10.70	3	5,496	0.05%
2022/01/24	12	10.90	0	0.00	10.90	12	5,475	0.22%
2022/01/21	13	11.33	0	0.00	11.10	13	5,463	0.24%
2022/01/20	2	11.41	0	0.00	11.45	2	5,432	0.04%
2022/01/19	17	11.30	0	0.00	11.30	17	5,432	0.31%
2022/01/18	17	11.35	0	0.00	11.25	17	5,460	0.31%
2022/01/17	17	11.25	0	0.00	11.40	17	5,470	0.31%
2022/01/14	19	11.52	0	0.00	11.25	19	5,515	0.34%
2022/01/13	22	11.74	3	11.75	11.50	19	5,559	0.34%
2022/01/12	0	0.00	20	11.67	11.70	-20	5,423	-0.37%
2022/01/11	17	11.45	17	11.45	11.45	0	5,390	0.00%
2022/01/10	3	11.50	0	0.00	11.40	3	5,553	0.05%
2022/01/07	2	11.45	2	11.45	11.45	0	5,539	0.00%
2022/01/06	17	11.39	17	11.35	11.35	0	6,021	0.00%
2022/01/05	17	11.45	18	11.36	11.35	-1	5,972	-0.02%
2022/01/04	17	11.40	30	11.43	11.45	-13	5,932	-0.22%
2022/01/03	21	11.23	15	11.25	11.25	6	5,870	0.10%
2021/12/30	17	11.20	17	11.15	11.15	0	5,846	0.00%
2021/12/29	4	11.20	0	11.10	11.20	4	5,868	0.07%
2021/12/28	18	11.00	19	10.95	10.95	-1	5,852	-0.02%
2021/12/27	18	10.90	18	10.95	10.95	0	5,865	0.00%
2021/12/23	18	10.85	19	10.90	10.90	-1	6,026	-0.02%
2021/12/22	0	0.00	2	10.95	10.85	-2	6,073	-0.03%
2021/12/21	15	10.71	13	10.85	10.85	2	6,078	0.03%
2021/12/20	21	10.71	23	10.75	10.75	-2	6,151	-0.03%
2021/12/14	0	0.00	15	10.90	10.85	-15	6,218	-0.24%
2021/12/13	28	11.05	18	11.00	11.00	10	6,258	0.16%
2021/12/10	21	11.15	17	11.10	11.10	4	6,335	0.06%
2021/12/09	20	11.37	20	11.25	11.25	0	6,653	0.00%
2021/12/08	17	11.50	18	11.30	11.30	-1	6,640	-0.02%
2021/12/07	1	11.50	0	0.00	11.45	1	6,618	0.02%
2021/12/06	17	11.65	18	11.35	11.35	-1	6,631	-0.02%
2021/12/03	17	11.65	20	11.66	11.60	-3	6,645	-0.05%
2021/12/02	17	11.40	40	11.46	11.60	-23	6,536	-0.35%
2021/12/01	19	11.11	18	11.25	11.25	1	6,408	0.02%
2021/11/30	18	11.10	18	11.25	11.20	0	6,398	0.00%
2021/11/29	23	10.87	14	11.05	11.05	9	6,414	0.14%
2021/11/26	34	11.16	45	11.11	11.00	-11	6,396	-0.17%
2021/11/25	24	11.54	20	11.60	11.60	4	6,178	0.06%
2021/11/24	23	11.45	31	11.49	11.50	-8	6,242	-0.13%
2021/11/23	52	11.57	28	11.55	11.55	24	6,234	0.38%
2021/11/22	18	11.10	21	11.19	11.20	-3	5,876	-0.05%
2021/11/19	23	11.08	118	11.13	11.00	-95	5,881	-1.62%	大賣/
2021/11/18	22	11.07	20	11.25	11.25	2	5,827	0.03%
2021/11/17	22	10.86	19	10.90	10.90	3	5,621	0.05%
2021/11/16	18	10.90	18	10.85	10.85	0	5,634	0.00%
2021/11/15	118	10.80	18	10.90	10.90	100	5,620	1.78%	大買/
2021/11/12	18	10.85	10	10.80	10.80	8	5,664	0.14%
2021/11/11	18	10.75	20	10.76	10.75	-2	5,688	-0.04%
2021/11/10	11	10.88	3	10.83	10.85	8	5,794	0.14%
2021/11/05	1	10.55	0	0.00	10.50	1	5,786	0.02%
2021/11/03	0	0.00	20	10.45	10.45	-20	5,769	-0.35%
2021/11/01	4	10.38	0	0.00	10.35	4	5,816	0.07%
2021/10/27	11	10.50	15	10.45	10.45	-4	5,825	-0.07%
2021/10/26	18	10.65	25	10.54	10.50	-7	5,817	-0.12%
2021/10/22	21	10.91	19	10.75	10.75	2	5,914	0.03%
2021/10/21	0	0.00	1	11.10	11.10	-1	5,907	-0.02%
2021/10/20	18	10.85	18	10.75	10.75	0	5,850	0.00%
2021/10/19	18	10.90	18	10.95	10.95	0	5,877	0.00%
2021/10/18	18	10.70	18	10.90	10.90	0	5,812	0.00%
2021/10/15	1	10.45	2	10.45	10.40	-1	5,680	-0.02%
2021/10/14	22	10.94	22	11.01	10.50	0	5,928	0.00%
2021/10/13	3	10.30	0	0.00	10.30	3	5,353	0.06%
2021/10/12	20	10.35	19	10.35	10.35	1	5,364	0.02%
2021/10/08	19	10.50	23	10.47	10.45	-4	5,407	-0.07%
2021/10/07	19	10.40	25	10.55	10.50	-6	5,467	-0.11%
2021/10/05	7	10.04	5	10.15	10.20	2	5,800	0.03%
2021/10/01	10	10.55	10	10.30	10.30	0	7,280	0.00%
2021/09/30	7	10.51	35	10.70	10.65	-28	7,409	-0.38%
2021/09/29	1	10.45	2	10.60	10.40	-1	7,545	-0.01%
2021/09/28	19	10.40	19	10.45	10.45	0	7,755	0.00%
2021/09/24	0	0.00	47	10.15	10.15	-47	8,820	-0.53%
2021/09/23	9	10.13	7	10.05	10.05	2	8,955	0.02%
2021/09/22	0	0.00	4	10.14	10.10	-4	9,135	-0.04%
2021/09/17	32	10.40	0	0.00	10.40	32	9,362	0.34%
2021/09/15	19	10.60	19	10.55	10.50	0	9,545	0.00%
2021/09/14	6	10.70	2	10.85	10.70	4	9,661	0.04%
2021/09/13	6	10.17	0	0.00	10.20	6	9,624	0.06%
2021/09/08	26	10.26	38.2	10.07	10.05	-12.2	9,941	-0.12%
2021/09/07	2	10.20	0	0.00	10.35	2	9,983	0.02%
2021/09/06	10	10.15	9	10.15	10.05	1	10,070	0.01%
2021/09/03	28	10.27	8	10.30	10.20	20	10,219	0.20%
2021/09/02	22	10.25	18	10.20	10.20	4	10,712	0.04%
2021/09/01	5	10.49	0	0.00	10.40	5	11,446	0.04%
2021/08/31	18	10.60	20	10.55	10.55	-2	12,785	-0.02%
2021/08/30	26	10.67	23	10.57	10.55	3	14,371	0.02%
2021/08/27	17	11.30	18	11.35	11.35	-1	14,576	-0.01%
2021/08/26	17	11.30	17	11.30	11.30	0	14,976	0.00%
2021/08/25	17	11.30	17	11.25	11.25	0	15,459	0.00%
2021/08/24	21	11.06	23	11.24	11.20	-2	15,724	-0.01%
2021/08/23	20	10.98	18	11.10	11.10	2	15,836	0.01%
2021/08/20	20	10.95	16	10.85	10.85	4	15,971	0.03%
2021/08/19	18	11.10	18	10.90	10.90	0	16,249	0.00%
2021/08/18	9.1	10.76	6	10.75	11.15	3.1	16,329	0.02%
2021/08/17	19	11.09	21	10.90	10.90	-2	16,449	-0.01%
2021/08/16	44	11.03	23	11.05	11.05	21	16,677	0.13%
2021/08/13	16	11.45	19	11.36	11.35	-3	16,818	-0.02%
2021/08/12	23	11.31	10	11.40	11.40	13	17,200	0.08%
2021/08/11	22	11.16	19	11.11	11.10	3	17,588	0.02%
2021/08/10	17	11.40	20	11.21	11.20	-3	18,615	-0.02%
2021/08/09	16	11.39	15	11.40	11.40	1	20,160	0.00%
2021/08/06	22.1	11.32	0	0.00	11.40	22.1	21,013	0.11%
2021/08/05	0	0.00	19	11.31	11.30	-19	21,627	-0.09%
2021/08/04	5	11.40	0	0.00	11.45	5	22,359	0.02%
2021/08/03	17	11.35	27	11.35	11.35	-10	22,568	-0.04%
2021/07/30	15	11.30	30	11.28	11.25	-15	22,877	-0.07%
2021/07/29	19	11.31	17	11.40	11.35	2	23,094	0.01%
2021/07/28	6	11.13	9	11.10	11.20	-3	23,463	-0.01%
2021/07/27	22	11.40	19	11.25	11.25	3	24,011	0.01%
2021/07/26	17	11.55	17	11.45	11.45	0	24,871	0.00%
2021/07/23	17	11.40	17	11.50	11.45	0	25,746	0.00%
2021/07/22	3	11.25	0	0.00	11.25	3	26,719	0.01%
2021/07/20	15	11.45	8	11.30	11.30	7	26,957	0.03%
2021/07/19	0	0.00	3	11.80	11.80	-3	26,807	-0.01%
2021/07/16	6	11.85	0.1	11.90	11.85	5.9	27,285	0.02%
2021/07/14	0	0.00	1	11.65	11.70	-1	27,768	0.00%
2021/07/13	28.1	11.87	25	11.62	11.60	3.1	28,325	0.01%
2021/07/12	28	12.13	55	12.01	11.90	-27	28,420	-0.10%
2021/07/09	153	12.57	36	12.21	12.20	117	28,482	0.41%	大買/鉅額交易
2021/07/08	32	12.72	6	12.80	12.70	26	27,474	0.09%
2021/07/07	66	12.56	62	12.52	12.45	4	27,476	0.01%
2021/07/06	17	12.56	19	12.64	12.65	-2	28,438	-0.01%
2021/07/05	10	12.35	34	12.44	12.50	-24	28,268	-0.08%
2021/07/02	25.1	12.66	4.2	12.33	12.20	20.9	28,103	0.07%
2021/07/01	15	12.40	46.4	12.51	12.40	-31.4	27,425	-0.11%
2021/06/30	23	12.07	27	12.25	12.25	-4	27,052	-0.01%
2021/06/29	39	12.07	17	12.06	11.95	22	27,011	0.08%
2021/06/28	14	12.24	35	12.24	12.30	-21	26,984	-0.08%
2021/06/25	16	11.80	20.1	11.97	11.90	-4.1	26,918	-0.02%
2021/06/24	16	11.80	16	11.85	11.85	0	26,833	0.00%
2021/06/23	12	12.05	66	11.79	11.75	-54	26,841	-0.20%
2021/06/22	0	0.00	10	11.88	11.90	-10	26,620	-0.04%
2021/06/21	22	11.59	18	11.40	11.40	4	26,406	0.02%
2021/06/18	20	11.80	21	11.71	11.70	-1	26,309	0.00%
2021/06/16	31	11.69	17	11.61	11.60	14	26,187	0.05%
2021/06/15	6	11.63	15	11.60	11.65	-9	26,087	-0.03%
2021/06/11	17	11.75	27	11.59	11.55	-10	25,992	-0.04%
2021/06/09	66.3	11.97	41.4	11.95	11.80	24.9	25,423	0.10%
2021/06/08	49.1	12.58	34.7	12.26	12.15	14.5	24,659	0.06%
2021/06/07	63	13.10	151.2	13.33	13.50	-88.2	23,308	-0.38%	大賣/
2021/06/04	16	12.35	34	12.33	12.30	-18	21,726	-0.08%
2021/06/03	17	12.23	10	12.42	12.20	7	21,408	0.03%
2021/06/02	40	12.00	38	11.87	11.95	2	21,012	0.01%
2021/06/01	7	11.44	7	11.52	11.55	0	20,464	0.00%
2021/05/31	22	11.20	29	11.23	11.25	-7	20,186	-0.03%
2021/05/28	10	11.24	10	11.23	11.20	0	20,110	0.00%
2021/05/27	20	11.33	20	11.20	11.20	0	19,970	0.00%
2021/05/26	17	11.15	31	11.23	11.25	-14	19,668	-0.07%
2021/05/25	2	11.10	6	11.20	11.00	-4	19,559	-0.02%
2021/05/24	10	11.24	0	0.00	11.15	10	19,393	0.05%
2021/05/21	2	11.15	14	11.13	11.00	-12	19,150	-0.06%
2021/05/20	34	11.15	6	11.58	10.95	28	18,906	0.15%
2021/05/19	33	11.62	19	11.36	11.35	14	18,463	0.08%
2021/05/18	91	11.74	69	11.49	11.65	22	18,015	0.12%
2021/05/17	62	11.86	43	11.95	12.20	19	16,955	0.11%
2021/05/14	55	11.40	57	11.45	11.10	-2	15,378	-0.01%
2021/05/13	16.2	10.83	9	10.93	11.20	7.2	14,514	0.05%
2021/05/12	40.2	10.93	0	0.00	10.25	40.2	13,937	0.29%
2021/05/11	56	10.78	24	10.53	10.55	32	13,125	0.24%
2021/05/10	22	11.12	19	11.25	11.25	3	12,895	0.02%
2021/05/07	20	11.08	21	11.09	11.15	-1	12,744	-0.01%
2021/05/06	19	11.36	18	11.21	11.20	1	12,607	0.01%
2021/05/05	27	11.18	18	11.45	11.10	9	12,394	0.07%
2021/05/04	4	11.26	1	11.30	11.30	3	12,033	0.02%
2021/05/03	18.2	12.64	61	12.87	12.50	-42.8	11,546	-0.37%
2021/04/29	63	12.62	25	12.99	12.10	38	10,664	0.36%
2021/04/28	23	12.10	45	12.67	12.70	-22	9,824	-0.22%
2021/04/27	27	11.57	20	11.63	11.55	7	8,894	0.08%
2021/04/26	26	11.21	17	11.35	11.40	9	8,686	0.10%
2021/04/23	34	11.45	27.3	11.33	11.20	6.7	8,536	0.08%
2021/04/22	30	11.56	20	11.42	11.40	10	8,418	0.12%
2021/04/21	21	11.21	18	11.31	11.30	3	7,944	0.04%
2021/04/20	29	11.26	20	11.25	11.25	9	7,649	0.12%
2021/04/19	21	10.99	35	11.22	11.35	-14	7,506	-0.19%
2021/04/16	46	10.57	20	10.75	10.75	26	6,883	0.38%
2021/04/15	0	0.00	11	10.60	10.60	-11	6,611	-0.17%
2021/04/14	31	10.29	22	10.15	10.15	9	6,349	0.14%
2021/04/13	24	10.35	20	10.31	10.30	4	6,213	0.06%
2021/04/12	19	10.49	19	10.41	10.75	0	5,906	0.00%
2021/04/09	19	10.10	20	9.97	9.97	-1	4,867	-0.02%
2021/04/08	20	9.84	30	9.95	9.97	-10	4,847	-0.21%
2021/04/07	20	9.73	20	9.81	9.81	0	4,905	0.00%
2021/04/06	15	9.65	20	9.66	9.65	-5	5,090	-0.10%
2021/04/01	20	9.80	24	9.67	9.67	-4	5,110	-0.08%
2021/03/31	30	9.95	21	9.88	9.88	9	5,059	0.18%
2021/03/30	21	9.82	15	10.05	10.05	6	5,042	0.12%
2021/03/29	20	9.77	20	9.71	9.71	0	5,068	0.00%
2021/03/26	22	9.60	20	9.63	9.63	2	5,208	0.04%
2021/03/25	1	9.52	9.2	9.59	9.53	-8.2	5,163	-0.16%
2021/03/24	1	9.47	1	9.50	9.53	0	5,160	0.00%
2021/03/19	22	9.54	21	9.48	9.48	1	5,194	0.02%
2021/03/18	20	9.61	20	9.57	9.58	0	5,185	0.00%
2021/03/17	16	9.75	20	9.59	9.59	-4	5,214	-0.08%
2021/03/16	20	9.60	21	9.77	9.76	-1	5,226	-0.02%
2021/03/15	20	9.60	31	9.61	9.61	-11	5,209	-0.21%
2021/03/12	20	9.53	15	9.55	9.55	5	5,326	0.09%
2021/03/11	5	9.57	0	0.00	9.51	5	5,353	0.09%
2021/03/10	20	9.53	20	9.51	9.51	0	5,443	0.00%
2021/03/09	20	9.50	30	9.53	9.52	-10	5,512	-0.18%
2021/03/08	10	9.54	0	0.00	9.59	10	5,485	0.18%
2021/03/04	5	9.25	0	0.00	9.28	5	5,455	0.09%
2021/03/03	20	9.34	21	9.30	9.30	-1	5,467	-0.02%
2021/03/02	5	9.47	5	9.40	9.40	0	5,611	0.00%
2021/02/26	15	9.46	15	9.44	9.44	0	5,676	0.00%
2021/02/25	2	9.55	0	0.00	9.58	2	5,706	0.04%
2021/02/24	11	9.61	10	9.46	9.46	1	5,725	0.02%
2021/02/23	1	9.49	5	9.70	9.70	-4	5,717	-0.07%
2021/02/22	0	0.00	5	9.52	9.54	-5	5,701	-0.09%
2021/02/18	2	9.38	0	0.00	9.38	2	5,786	0.03%
2021/02/17	0	0.00	3	9.28	9.26	-3	5,912	-0.05%
2021/02/05	18	9.22	25	9.16	9.16	-7	6,061	-0.12%
2021/02/03	17	9.44	17	9.40	9.40	0	6,286	0.00%
2021/02/01	0	0.00	3	9.07	9.08	-3	6,242	-0.05%
2021/01/29	8	9.27	0	0.00	9.17	8	6,238	0.13%
2021/01/28	11	9.45	4	9.28	9.28	7	6,230	0.11%
2021/01/27	3	9.74	5	9.61	9.55	-2	6,226	-0.03%
2021/01/26	12	9.79	10	9.77	9.77	2	6,286	0.03%
2021/01/25	1	9.74	1	9.89	9.86	0	6,370	0.00%
2021/01/18	0	0.00	10	9.60	9.59	-10	6,277	-0.16%
2021/01/15	20	9.84	35	9.62	9.64	-15	6,343	-0.24%
2021/01/14	1	9.95	0	0.00	9.91	1	6,684	0.01%
2021/01/13	20	10.00	21	10.00	10.00	-1	6,732	-0.01%
2021/01/12	1	10.10	6	10.00	10.05	-5	6,699	-0.07%
2021/01/11	0	0.00	1	10.20	10.10	-1	6,634	-0.02%
2021/01/08	20	10.20	19	10.10	10.10	1	6,632	0.02%
2021/01/07	1	10.20	0	0.00	10.20	1	6,656	0.02%
2021/01/06	19	10.34	20	10.10	10.10	-1	6,837	-0.01%
2021/01/05	38	10.41	20	10.35	10.35	18	6,788	0.27%
2021/01/04	5	10.48	0	0.00	10.45	5	6,804	0.07%
2020/12/30	16	10.81	4	10.55	10.60	12	6,674	0.18%
2020/12/29	22	10.55	21	10.60	10.65	1	6,592	0.02%
2020/12/28	19	10.30	27	10.31	10.30	-8	6,377	-0.13%
2020/12/25	24	10.48	35	10.35	10.30	-11	6,384	-0.17%
2020/12/24	1	10.35	17	10.39	10.35	-16	6,349	-0.25%
2020/12/23	22	10.22	10	10.15	10.15	12	6,257	0.19%
2020/12/22	7	10.19	33	10.14	10.00	-26	6,174	-0.42%
2020/12/21	30	9.96	2	9.96	9.96	28	6,105	0.46%
2020/12/18	0	0.00	1	9.74	9.75	-1	6,173	-0.02%
2020/12/17	21	9.87	21	9.78	9.78	0	6,297	0.00%
2020/12/16	1	9.76	1	9.69	9.93	0	6,318	0.00%
2020/12/11	0	0.00	1	9.80	9.83	-1	6,390	-0.02%
2020/12/10	6	9.99	0	0.00	9.88	6	6,428	0.09%
2020/12/09	10	10.05	10	10.00	10.00	0	6,466	0.00%
2020/12/08	5	10.30	0	0.00	10.10	5	6,675	0.07%
2020/12/04	1	10.40	0	0.00	10.30	1	6,875	0.01%
2020/12/02	10	10.20	10	10.15	10.15	0	7,472	0.00%
2020/12/01	10	10.20	16	10.21	10.20	-6	8,061	-0.07%
2020/11/30	3	10.10	0	0.00	10.15	3	9,105	0.03%
2020/11/27	7	10.10	1	10.15	10.15	6	9,505	0.06%
2020/11/26	1	10.20	0	0.00	10.20	1	9,709	0.01%
2020/11/24	20	9.97	26	9.88	9.88	-6	9,631	-0.06%
2020/11/23	0	0.00	17	9.92	9.93	-17	9,663	-0.18%
2020/11/19	21	9.90	20	9.88	9.88	1	9,996	0.01%
2020/11/17	1	9.97	0	0.00	10.05	1	10,557	0.01%
2020/11/16	1	9.93	3	10.09	9.97	-2	11,247	-0.02%
2020/11/12	15	10.83	16	10.50	10.50	-1	12,489	-0.01%
2020/11/11	0	0.00	200	10.75	10.85	-200	12,805	-1.56%	大賣/鉅額交易
2020/11/10	1	10.60	0	0.00	10.45	1	13,086	0.01%
2020/11/09	2	10.70	0	0.00	10.60	2	13,071	0.02%
2020/11/06	5	10.60	102	10.60	10.60	-97	13,059	-0.74%	大賣/
2020/11/05	15	10.75	15	10.60	10.60	0	13,082	0.00%
2020/11/04	15	10.75	18	10.65	10.65	-3	13,134	-0.02%
2020/11/03	15	10.75	25	10.78	10.80	-10	13,192	-0.08%
2020/11/02	15	10.65	22	10.81	10.80	-7	13,141	-0.05%
2020/10/30	10	10.55	0	0.00	10.55	10	13,033	0.08%
2020/10/29	5	10.50	0	0.00	10.50	5	13,127	0.04%
2020/10/28	14	10.68	27	10.41	10.40	-13	13,076	-0.10%
2020/10/23	14	10.64	7	10.55	10.55	7	12,962	0.05%
2020/10/22	15	10.71	10	10.65	10.70	5	12,920	0.04%
2020/10/21	10	10.10	10.1	10.25	10.30	-0.1	12,575	0.00%
2020/10/20	1	10.05	0	0.00	10.10	1	12,549	0.01%
2020/10/19	1	10.10	0	0.00	10.10	1	12,561	0.01%
2020/10/15	8	10.20	27	10.04	10.00	-19	12,614	-0.15%
2020/10/14	5	10.12	26	10.26	10.30	-21	12,690	-0.17%
2020/10/13	7	9.97	0	0.00	10.05	7	13,076	0.05%
2020/10/12	0	0.00	20	10.02	9.96	-20	13,536	-0.15%
2020/10/08	11	10.10	0	0.00	10.10	11	13,636	0.08%
2020/10/07	25	10.04	45	10.06	10.10	-20	13,933	-0.14%
2020/10/05	2	10.00	0	0.00	9.97	2	14,104	0.01%
2020/09/30	50	10.00	20	9.98	9.98	30	14,133	0.21%
2020/09/29	16	10.21	11	10.05	10.05	5	14,123	0.04%
2020/09/28	29	10.20	1	10.00	10.25	28	14,135	0.20%
2020/09/25	5	10.05	5	9.84	9.84	0	14,310	0.00%
2020/09/24	4	10.30	6	10.04	10.00	-2	14,215	-0.01%
2020/09/22	7	10.28	7	10.52	10.60	0	13,997	0.00%
2020/09/21	19	10.82	21	10.65	10.65	-2	13,873	-0.01%
2020/09/18	5	11.00	0	0.00	10.90	5	13,942	0.04%
2020/09/14	2	10.70	10	10.77	10.70	-8	13,700	-0.06%
2020/09/11	18	10.68	25	10.80	10.60	-7	13,637	-0.05%
2020/09/10	27	11.17	19	10.97	11.10	8	13,374	0.06%
2020/09/09	14	10.96	12	11.20	11.35	2	13,171	0.02%
2020/09/08	3	11.05	37	11.04	11.15	-34	12,982	-0.26%
2020/09/07	21	11.48	29	11.28	10.90	-8	12,779	-0.06%
2020/09/04	59	11.07	85	10.95	11.20	-26	12,435	-0.21%
2020/09/03	57	11.05	22.2	11.04	11.20	34.8	11,833	0.29%
2020/09/02	1	10.00	4	10.13	10.20	-3	10,800	-0.03%
2020/09/01	15	9.94	1	9.94	9.76	14	10,344	0.14%
2020/08/31	1	9.75	0	0.00	9.75	1	10,120	0.01%
2020/08/28	5	9.58	6	9.59	9.51	-1	9,985	-0.01%
2020/08/27	2	9.44	3	9.47	9.45	-1	9,920	-0.01%
2020/08/26	6	9.51	10	9.48	9.49	-4	9,852	-0.04%
2020/08/25	6	9.59	60	9.56	9.57	-54	9,691	-0.56%
2020/08/24	44	9.59	26	9.45	9.42	18	9,507	0.19%
2020/08/21	35	9.96	43	10.05	9.85	-8	9,233	-0.09%
2020/08/20	136	10.16	147	10.03	9.94	-11	9,006	-0.12%	大買/大賣/
2020/08/19	484	10.12	68	10.16	10.20	416	8,261	5.04%	大買/鉅額交易
2020/08/18	10	9.19	29	9.22	9.29	-19	7,023	-0.27%
2020/08/17	84	9.14	70	9.14	9.15	14	6,712	0.21%
2020/08/14	66	8.76	53	8.74	8.74	13	6,321	0.21%
2020/08/13	2	8.15	0	0.00	8.15	2	5,866	0.03%
2020/08/12	0	0.00	20	8.11	8.16	-20	5,867	-0.34%
2020/08/11	15	8.19	16	8.11	8.11	-1	5,890	-0.02%
2020/08/07	0	0.00	4	8.30	8.29	-4	5,820	-0.07%
2020/08/06	10	8.10	0	0.00	8.13	10	5,746	0.17%
2020/08/05	0	0.00	2	8.11	8.12	-2	5,731	-0.03%
2020/08/03	2	7.86	0	0.00	7.81	2	5,845	0.03%
2020/07/31	8	7.83	30	7.81	7.84	-22	6,089	-0.36%
2020/07/30	30	7.87	0	0.00	7.86	30	6,251	0.48%
2020/07/29	3	7.70	1	7.78	7.76	2	6,269	0.03%
2020/07/24	20	8.11	45	7.95	7.92	-25	6,319	-0.40%
2020/07/23	20	8.15	0	0.00	8.13	20	6,314	0.32%
2020/07/22	20	8.15	20	8.10	8.10	0	6,404	0.00%
2020/07/21	10	8.11	10	8.08	8.08	0	6,386	0.00%
2020/07/20	22	8.13	0	0.00	8.04	22	6,323	0.35%
2020/07/17	31	8.92	56	8.94	8.30	-25	6,186	-0.40%
2020/07/16	30	8.45	45	8.75	9.05	-15	5,634	-0.27%
2020/07/15	20	8.40	28	8.33	8.33	-8	5,167	-0.15%
2020/07/14	14	8.16	8	8.36	8.26	6	5,083	0.12%
2020/07/13	12	8.20	5	8.16	8.12	7	4,845	0.14%
2020/07/09	0	0.00	13	7.82	7.82	-13	4,663	-0.28%
2020/07/08	0	0.00	3	7.69	7.76	-3	4,639	-0.06%
2020/07/07	18	7.67	16	7.62	7.62	2	4,781	0.04%
2020/07/06	11	7.83	8	7.78	7.75	3	4,750	0.06%
2020/07/03	0	0.00	3	7.55	7.50	-3	4,551	-0.07%
2020/07/02	5	7.48	10	7.45	7.48	-5	4,510	-0.11%
2020/06/30	3	7.28	0	0.00	7.30	3	4,471	0.07%
2020/06/29	3	7.40	0	0.00	7.29	3	4,474	0.07%
2020/06/24	10	7.30	1	7.30	7.30	9	4,313	0.21%
2020/06/23	10	7.31	1.2	7.31	7.31	8.8	4,360	0.20%
2020/06/22	0	0.00	3	7.40	7.38	-3	4,407	-0.07%
2020/06/18	1	7.34	1	7.39	7.40	0	4,435	0.00%
2020/06/17	3	7.28	0	0.00	7.31	3	4,422	0.07%
2020/06/15	0	0.00	4	7.15	7.12	-4	4,637	-0.09%
2020/06/12	3	7.10	2	7.14	7.12	1	4,718	0.02%
2020/06/11	3	7.46	2	7.50	7.28	1	4,779	0.02%
2020/06/10	10	7.42	0	0.00	7.40	10	4,642	0.22%
2020/06/09	0	0.00	10	7.50	7.42	-10	4,803	-0.21%
2020/06/05	0	0.00	15	7.38	7.41	-15	5,012	-0.30%
2020/06/04	1	7.31	0	0.00	7.33	1	5,230	0.02%
2020/06/02	1	7.32	0	0.00	7.32	1	5,779	0.02%
2020/06/01	2	7.44	0	0.00	7.40	2	5,835	0.03%
2020/05/29	0	0.00	3	7.42	7.40	-3	6,021	-0.05%
2020/05/28	11	7.39	17	7.35	7.26	-6	6,463	-0.09%
2020/05/27	25	7.42	6	7.33	7.35	19	6,789	0.28%
2020/05/22	2	7.36	34	7.28	7.20	-32	6,971	-0.46%
2020/05/21	0	0.00	44	7.39	7.35	-44	7,467	-0.59%
2020/05/20	21	7.33	0	0.00	7.29	21	8,041	0.26%
2020/05/19	15	7.32	134	7.33	7.33	-119	8,062	-1.48%	大賣/鉅額交易
2020/05/18	20	7.29	0	0.00	7.29	20	8,067	0.25%
2020/05/15	0	0.00	4	7.05	7.08	-4	8,084	-0.05%
2020/05/14	0	0.00	25	7.08	7.08	-25	8,265	-0.30%
2020/05/13	24	7.33	21	7.31	7.31	3	8,283	0.04%
2020/05/12	11	7.38	10	7.34	7.34	1	8,386	0.01%
2020/05/11	5	7.42	0	0.00	7.35	5	8,493	0.06%
2020/05/08	21	7.78	57	7.59	7.51	-36	8,604	-0.42%
2020/05/07	3	7.77	9	7.74	7.70	-6	8,982	-0.07%
2020/05/06	5	7.45	10	7.58	7.64	-5	9,146	-0.05%
2020/05/05	2	7.33	0	0.00	7.35	2	9,035	0.02%
2020/05/04	10	7.45	15	7.38	7.41	-5	9,081	-0.06%
2020/04/30	5	7.44	4	7.45	7.41	1	9,263	0.01%
2020/04/29	10	7.44	13	7.39	7.45	-3	9,508	-0.03%
2020/04/28	9	7.33	0	0.00	7.31	9	9,949	0.09%
2020/04/27	1	7.36	6	7.30	7.34	-5	10,459	-0.05%
2020/04/24	11	6.99	0	0.00	7.01	11	10,384	0.11%
2020/04/22	4	6.82	5	6.84	6.84	-1	10,556	-0.01%
2020/04/21	10	7.01	11	6.82	6.85	-1	10,596	-0.01%
2020/04/20	0	0.00	10	7.06	7.07	-10	10,609	-0.09%
2020/04/17	13	7.19	11	6.97	6.99	2	10,627	0.02%
2020/04/16	5	7.07	6	7.09	7.12	-1	10,610	-0.01%
2020/04/15	5	6.91	5	6.92	6.94	0	10,529	0.00%
2020/04/14	6	6.76	0	0.00	6.81	6	10,484	0.06%
2020/04/13	2	6.67	0	0.00	6.68	2	10,446	0.02%
2020/04/10	7	6.70	1	6.65	6.78	6	10,425	0.06%
2020/03/23	2	5.36	0	0.00	5.52	2	10,023	0.02%
2020/03/19	0	0.00	23	5.20	5.15	-23	9,965	-0.23%
2020/03/18	11	5.77	0	0.00	5.62	11	9,831	0.11%
2020/03/13	3	6.00	1	6.00	6.10	2	9,789	0.02%
2020/03/12	10	6.80	0	0.00	6.62	10	9,693	0.10%
2020/03/11	10	7.31	23	7.18	7.17	-13	9,935	-0.13%
2020/03/10	6	7.36	4	7.34	7.38	2	9,844	0.02%
2020/03/09	27	8.16	26	7.92	7.80	1	9,586	0.01%
2020/03/06	27	8.13	10	8.10	8.10	17	9,178	0.19%
2020/03/05	22	8.05	40	8.04	8.05	-18	9,002	-0.20%
2020/03/04	0	0.00	3	8.05	8.05	-3	8,926	-0.03%
2020/03/03	30	8.20	53	8.18	8.11	-23	8,721	-0.26%
2020/03/02	0	0.00	6	8.02	8.00	-6	8,228	-0.07%
2020/02/27	20	7.80	20	7.74	7.73	0	7,881	0.00%
2020/02/26	25	7.81	34	7.86	7.81	-9	7,787	-0.12%
2020/02/25	20	7.88	19	7.95	7.81	1	7,705	0.01%
2020/02/24	10	8.14	14	8.20	8.02	-4	7,522	-0.05%
2020/02/21	27	8.09	29	8.11	7.91	-2	7,005	-0.03%
2020/02/20	3	7.71	0	0.00	7.73	3	6,431	0.05%
2020/02/19	10	7.66	15	7.69	7.69	-5	6,428	-0.08%
2020/02/18	3	7.75	0	0.00	7.72	3	6,402	0.05%
2020/02/17	8	7.84	13	7.98	7.75	-5	6,342	-0.08%
2020/02/13	13	7.74	10	7.67	7.67	3	6,098	0.05%
2020/02/12	1	7.77	0	0.00	7.77	1	6,010	0.02%
2020/02/11	21	8.01	12	7.95	7.90	9	5,890	0.15%
2020/02/10	43	8.27	40	8.34	8.11	3	5,683	0.05%
2020/02/07	4	7.86	4	7.88	7.88	0	5,046	0.00%
2020/02/05	9	7.59	2	7.60	7.52	7	4,575	0.15%
2020/02/04	98	7.62	11.2	7.57	7.52	86.8	4,477	1.94%
2020/02/03	129	7.97	16	8.00	7.96	113	4,246	2.66%	大買/鉅額交易
2020/01/31	15	8.30	21	8.31	7.95	-6	3,948	-0.15%
2020/01/30	24	8.05	48	7.96	8.05	-24	3,434	-0.70%
2020/01/17	26	7.41	26	7.32	7.32	0	2,857	0.00%
2020/01/16	22	7.33	37	7.39	7.38	-15	2,851	-0.53%
2020/01/15	4	7.23	5	7.32	7.28	-1	2,712	-0.04%
2020/01/14	11	7.15	50	7.25	7.21	-39	2,685	-1.45%
2020/01/13	15	7.16	15	7.16	7.16	0	2,731	0.00%
2020/01/10	5	7.09	5	7.15	7.15	0	2,733	0.00%
2020/01/08	12	7.05	15	7.00	7.00	-3	3,019	-0.10%
2020/01/03	2	7.11	0	0.00	7.09	2	3,036	0.07%
2020/01/02	0	0.00	3	7.21	7.13	-3	3,020	-0.10%
2019/12/31	2	7.21	5	7.21	7.13	-3	2,978	-0.10%
2019/12/30	0	0.00	3	7.19	7.08	-3	2,931	-0.10%
2019/12/26	2	7.13	0	0.00	7.12	2	2,875	0.07%
2019/12/20	15	7.11	10	7.03	7.03	5	2,796	0.18%
2019/12/19	3	7.11	0	0.00	7.06	3	2,781	0.11%
2019/12/18	8	7.16	3	7.20	7.13	5	2,770	0.18%
2019/12/17	10	7.17	0	0.00	7.16	10	2,860	0.35%
2019/12/16	3	7.11	0	0.00	7.11	3	2,847	0.11%
2019/12/13	8	7.15	14	7.13	7.11	-6	2,826	-0.21%
2019/12/12	21	7.20	12	7.18	7.18	9	2,787	0.32%
2019/12/11	9	7.27	2	7.33	7.25	7	2,761	0.25%
2019/12/10	0	0.00	3	7.20	7.25	-3	2,601	-0.12%
2019/12/09	0	0.00	3	7.15	7.15	-3	2,582	-0.12%
2019/12/06	25	7.26	27	7.32	7.32	-2	2,497	-0.08%
2019/12/05	3	6.89	3	6.86	6.88	0	2,105	0.00%
2019/12/03	3	6.78	0	0.00	6.75	3	2,085	0.14%
2019/11/28	13	6.75	0.3	6.77	6.77	12.7	2,090	0.61%
2019/11/26	4	6.78	0	0.00	6.75	4	2,089	0.19%
2019/11/13	0	0.00	15	6.92	6.92	-15	2,001	-0.75%
2019/11/12	0	0.00	15	6.97	6.99	-15	2,000	-0.75%
2019/11/05	5	7.15	0	0.00	7.13	5	1,969	0.25%
2019/10/30	5	7.08	0	0.00	7.09	5	2,060	0.24%
2019/10/28	9	7.19	0	0.00	7.16	9	2,007	0.45%
2019/10/24	0	0.00	10	7.39	7.40	-10	1,961	-0.51%
2019/10/23	5	7.41	0	0.00	7.39	5	1,933	0.26%
2019/10/22	5	7.45	0	0.00	7.47	5	1,912	0.26%
2019/10/16	10	7.30	0	0.00	7.32	10	1,476	0.68%
2019/10/15	5	7.16	0	0.00	7.20	5	1,413	0.35%
2019/09/25	13	7.18	0	0.00	7.16	13	1,408	0.92%
2019/09/20	0	0.00	2	7.30	7.22	-2	1,411	-0.14%
2019/09/17	2	7.16	0	0.00	7.17	2	1,355	0.15%
2019/09/16	10	7.22	0	0.00	7.21	10	1,381	0.72%
2019/09/10	0	7.05	0	0.00	7.09	0	1,381	0.00%
2019/09/02	5	7.00	0	0.00	7.07	5	1,453	0.34%
2019/08/30	0	0.00	1	7.02	7.02	-1	1,531	-0.07%
2019/08/26	5	6.96	0	0.00	6.95	5	1,947	0.26%
2019/08/21	0	0.00	5	7.00	7.02	-5	2,090	-0.24%
2019/08/20	3	7.00	0	0.00	7.00	3	2,119	0.14%
2019/08/16	7	6.96	0	0.00	6.97	7	2,129	0.33%
2019/08/15	0	0.00	4	6.82	6.81	-4	2,145	-0.19%
2019/08/13	0	0.00	10	6.85	6.85	-10	2,139	-0.47%
2019/08/08	15	6.68	5	6.67	6.74	10	2,175	0.46%
2019/08/05	20	6.86	32	6.84	6.76	-12	2,168	-0.55%
2019/08/02	0	0.00	17	6.89	6.85	-17	2,089	-0.81%
2019/07/19	8	7.20	0	0.00	7.16	8	2,142	0.37%
2019/07/18	6	7.28	2	7.25	7.25	4	2,228	0.18%
2019/07/17	8	7.29	0	0.00	7.26	8	2,234	0.36%
2019/07/16	18	7.29	0	0.00	7.28	18	2,231	0.81%
2019/07/12	2	7.20	1	7.26	7.27	1	2,234	0.04%
2019/07/10	4	7.20	0	0.00	7.18	4	2,258	0.18%
2019/07/04	0	0.00	0.3	7.20	7.22	-0.3	2,307	-0.01%
2019/07/03	0	0.00	35	7.14	7.13	-35	2,304	-1.52%
2019/06/27	6	7.24	6	7.24	7.21	0	2,300	0.00%
2019/06/25	0	0.00	3	7.20	7.20	-3	2,314	-0.13%
2019/06/21	0	0.00	12	7.40	7.35	-12	2,252	-0.53%
2019/06/19	0	0.00	10	7.37	7.37	-10	2,230	-0.45%
2019/06/18	31	7.59	0	0.00	7.43	31	2,204	1.41%
2019/06/17	2	7.55	0	0.00	7.55	2	2,172	0.09%
2019/06/13	5	7.37	0	0.00	7.37	5	2,140	0.23%
2019/06/12	2	7.43	0	0.00	7.43	2	2,129	0.09%
2019/06/10	3	7.34	0	0.00	7.35	3	2,091	0.14%
2019/06/06	5	7.58	0	0.00	7.36	5	2,092	0.24%
2019/06/05	2	7.63	0	0.00	7.59	2	1,995	0.10%
2019/06/04	12	7.58	25	7.60	7.51	-13	1,916	-0.68%
2019/06/03	11	7.38	10	7.45	7.42	1	1,809	0.06%
2019/05/31	21	7.36	15.2	7.34	7.30	5.8	1,704	0.34%
2019/05/30	1	7.19	0	0.00	7.10	1	1,588	0.06%
2019/05/29	5	7.14	1	7.13	7.05	4	1,552	0.26%
2019/05/24	0	0.00	14	6.90	6.98	-14	1,500	-0.93%
2019/05/23	4	6.91	3	6.90	6.87	1	1,490	0.07%
2019/05/22	10	6.88	0	0.00	6.85	10	1,479	0.68%
2019/05/20	0	0.00	39	6.77	6.74	-39	1,473	-2.65%
2019/05/16	12	6.84	0	0.00	6.78	12	1,516	0.79%
2019/05/15	1	6.71	0	0.00	6.74	1	1,531	0.07%
2019/05/13	2	6.60	0	0.00	6.54	2	1,534	0.13%
2019/05/09	1	6.72	0	0.00	6.68	1	1,518	0.07%
2019/05/08	0	0.00	20	6.78	6.78	-20	1,499	-1.33%
2019/05/07	0	0.00	20	6.82	6.84	-20	1,501	-1.33%
2019/05/02	1	6.96	0	0.00	6.94	1	1,468	0.07%
2019/04/30	0	0.00	8	6.89	6.94	-8	1,463	-0.55%
2019/04/26	0	0.00	1	7.00	7.00	-1	1,449	-0.07%
2019/04/25	48	7.19	3	7.12	7.12	45	1,423	3.16%
2019/04/24	1	7.17	0	0.00	7.17	1	1,391	0.07%
2019/04/18	0	0.00	14	6.88	6.81	-14	1,275	-1.10%
2019/04/17	14	6.93	1	6.91	6.91	13	1,277	1.02%
2019/04/12	0	0.00	5	6.80	6.76	-5	1,206	-0.41%
2019/04/10	0	0.00	1	6.79	6.79	-1	1,204	-0.08%
2019/04/01	0	0.00	8	6.68	6.68	-8	1,161	-0.69%
2019/03/29	8	6.69	0	0.00	6.66	8	1,144	0.70%
2019/03/20	0	0.00	1	6.85	6.85	-1	1,247	-0.08%
2019/03/18	1	6.84	0	0.00	6.83	1	1,314	0.08%
2019/03/14	5	6.88	1	6.94	6.83	4	1,346	0.30%
2019/03/13	6	6.90	6	6.88	6.86	0	1,375	0.00%
2019/03/07	1	6.80	0	0.00	6.81	1	1,938	0.05%
2019/03/05	5	6.89	0	0.00	6.89	5	2,037	0.25%
2019/03/04	3	6.89	0	0.00	6.92	3	2,045	0.15%
2019/02/20	8	6.81	32	6.80	6.81	-24	2,068	-1.16%
2019/02/19	4	6.83	3	6.87	6.83	1	2,060	0.05%
2019/02/18	4	6.84	0	0.00	6.84	4	2,058	0.19%
2019/02/15	6	6.72	0	0.00	6.72	6	2,025	0.30%
2019/02/14	5	6.54	3	6.68	6.69	2	1,998	0.10%
2019/02/13	13	6.51	0	0.00	6.54	13	1,950	0.67%
2019/01/29	0	0.00	12	6.41	6.42	-12	1,952	-0.61%
2019/01/28	12	6.47	0	0.00	6.42	12	1,952	0.61%
2019/01/21	0	0.00	7	6.47	6.47	-7	1,975	-0.35%
2019/01/09	3	6.43	0	0.00	6.46	3	2,100	0.14%
2019/01/07	0	0.00	1	6.39	6.38	-1	2,104	-0.05%
2019/01/04	5	6.29	0	0.00	6.31	5	2,112	0.24%
2019/01/03	5	6.38	0	0.00	6.40	5	2,136	0.23%
2018/12/27	0	0.00	2	6.50	6.48	-2	2,137	-0.09%
2018/12/21	5	6.39	0	0.00	6.49	5	2,130	0.23%
2018/12/18	12	6.63	0	0.00	6.57	12	2,070	0.58%
2018/12/13	7	6.73	1	6.73	6.67	6	2,100	0.29%
2018/12/10	1	6.67	0	0.00	6.61	1	2,016	0.05%
2018/12/07	2	6.67	0	0.00	6.71	2	2,016	0.10%
2018/12/05	1	6.75	3	6.84	6.80	-2	1,992	-0.10%
2018/12/04	2	6.89	0	0.00	6.81	2	2,014	0.10%
2018/12/03	1	6.51	1	6.61	6.70	0	1,943	0.00%
2018/11/30	10	6.36	0	0.00	6.36	10	1,792	0.56%
2018/11/29	3	6.66	0	0.00	6.56	3	1,478	0.20%
2018/11/23	1	6.54	0	0.00	6.53	1	1,342	0.07%
2018/11/22	3	6.63	0	0.00	6.61	3	1,314	0.23%
2018/11/20	5	6.66	0	0.00	6.66	5	1,286	0.39%
2018/11/15	4	6.66	0	0.00	6.65	4	1,259	0.32%
2018/11/14	3	6.74	0	0.00	6.73	3	1,247	0.24%
2018/11/12	0	0.00	3	6.88	6.87	-3	1,243	-0.24%
2018/11/09	5	6.85	0	0.00	6.85	5	1,250	0.40%
2018/11/07	0	0.00	2	6.89	6.89	-2	1,264	-0.16%
2018/11/06	0	0.00	6	6.78	6.81	-6	1,299	-0.46%
2018/11/02	3	6.70	0	0.00	6.74	3	1,296	0.23%
2018/11/01	3	6.70	3	6.68	6.67	0	1,293	0.00%
2018/10/25	6	6.92	0	0.00	6.90	6	1,292	0.46%
2018/10/11	30	7.03	0	0.00	6.92	30	1,193	2.51%
2018/10/09	0	0.00	3	7.59	7.56	-3	1,149	-0.26%
2018/10/04	2	7.74	0	0.00	7.71	2	1,138	0.18%
2018/10/02	1	7.95	0	0.00	7.91	1	1,136	0.09%
2018/09/25	7	7.89	0	0.00	7.89	7	1,196	0.59%
2018/09/21	2	8.00	3	7.86	7.98	-1	1,200	-0.08%
2018/09/20	10	7.90	3	7.89	7.82	7	1,172	0.60%
2018/09/19	0	0.00	3	7.79	7.73	-3	1,223	-0.25%
2018/09/17	3	7.57	0	0.00	7.61	3	1,226	0.24%
2018/09/12	40	7.57	0	0.00	7.57	40	1,231	3.25%
2018/09/10	5	7.65	0	0.00	7.48	5	1,265	0.40%
2018/08/31	3	8.21	0	0.00	8.20	3	1,539	0.19%
2018/08/17	0.9	8.10	0	0.00	8.10	0.9	1,858	0.05%
2018/08/14	0	8.16	0	0.00	8.16	0	2,119	0.00%
2018/08/13	5	8.17	0	0.00	8.12	5	2,294	0.22%
2018/08/07	5	8.45	0	0.00	8.48	5	2,466	0.20%
2018/07/31	0	0.00	26	8.43	8.40	-26	2,623	-0.99%
2018/07/26	0	0.00	3	8.39	8.43	-3	2,635	-0.11%
2018/07/25	0	0.00	7	8.40	8.38	-7	2,633	-0.27%
2018/07/24	3	8.31	3	8.31	8.33	0	2,627	0.00%
2018/07/19	1	8.34	0	0.00	8.27	1	2,656	0.04%
2018/07/17	2	8.30	2	8.31	8.26	0	2,692	0.00%
2018/07/16	7	8.36	0	0.00	8.33	7	2,697	0.26%
2018/07/06	2	8.20	0	0.00	8.18	2	2,768	0.07%
2018/07/03	2	8.30	0	0.00	8.27	2	3,047	0.07%
2018/07/02	7	8.52	0	0.00	8.43	7	3,036	0.23%
2018/06/28	40	8.71	36	8.57	8.57	4	3,031	0.13%
2018/06/26	2	8.40	0	0.00	8.33	2	2,983	0.07%
2018/06/25	3	8.49	0	0.00	8.48	3	2,968	0.10%
2018/06/21	3	8.61	0	0.00	8.61	3	2,958	0.10%
2018/06/20	4	8.55	2	8.54	8.59	2	2,965	0.07%
2018/06/19	5	8.69	43	8.80	8.62	-38	2,940	-1.29%
2018/06/15	2	8.80	5	8.86	8.80	-3	2,911	-0.10%
2018/06/14	10	8.96	0	0.00	8.91	10	2,899	0.34%
2018/06/13	31	9.26	29	9.17	9.18	2	2,856	0.07%
2018/06/12	0	0.00	10	8.78	8.77	-10	2,643	-0.38%
2018/06/11	12	8.80	0	0.00	8.77	12	2,617	0.46%
2018/06/07	40	9.06	0	0.00	9.01	40	2,617	1.53%
2018/06/06	0	0.00	2	9.00	8.94	-2	2,570	-0.08%
2018/06/05	1	8.90	0	0.00	8.84	1	2,525	0.04%
2018/06/01	0	0.00	14	8.84	8.88	-14	2,537	-0.55%
2018/05/31	0	0.00	51	8.73	8.73	-51	2,497	-2.04%
2018/05/30	14	8.57	3	8.64	8.56	11	2,438	0.45%
2018/05/29	0	0.00	7	8.70	8.67	-7	2,418	-0.29%
2018/05/28	20	8.60	7	8.72	8.62	13	2,396	0.54%
2018/05/25	18	8.62	0	0.00	8.60	18	2,382	0.76%
2018/05/24	0	0.00	3	8.81	8.71	-3	2,356	-0.13%
2018/05/22	12	8.82	3	8.87	8.75	9	2,270	0.40%
2018/05/21	5	8.73	69	8.86	9.04	-64	2,165	-2.95%
2018/05/18	16	8.61	60	8.60	8.56	-44	1,998	-2.20%
2018/05/17	0	0.00	6	8.25	8.25	-6	1,871	-0.32%
2018/05/16	3	8.16	0	0.00	8.15	3	1,857	0.16%
2018/05/15	0	0.00	5	8.29	8.16	-5	1,879	-0.27%
2018/05/14	18	8.18	15	8.31	8.31	3	1,948	0.15%
2018/05/10	3	8.12	0	0.00	8.11	3	1,833	0.16%
2018/05/08	5	8.13	0	0.00	8.14	5	1,849	0.27%
2018/05/07	3	8.12	0	0.00	8.12	3	1,883	0.16%
2018/05/03	0	0.00	1	8.31	8.17	-1	1,872	-0.05%
2018/05/02	0	0.00	6	8.26	8.31	-6	1,888	-0.32%
2018/04/30	0	0.00	0	8.20	8.23	0	1,900	0.00%
2018/04/27	6	8.13	0	0.00	8.11	6	1,917	0.31%
2018/04/25	3	8.22	0	0.00	8.26	3	1,955	0.15%
2018/04/24	3	8.39	0	0.00	8.35	3	1,961	0.15%
2018/04/19	3	8.63	0	0.00	8.62	3	2,049	0.15%
2018/04/17	2	8.66	0	0.00	8.65	2	2,175	0.09%
2018/04/16	0	0.00	10	8.82	8.71	-10	2,370	-0.42%
2018/04/12	0	0.00	15	8.68	8.69	-15	2,442	-0.61%
2018/04/11	2	8.75	0	0.00	8.71	2	2,451	0.08%
2018/04/10	0	0.00	80	8.79	8.80	-80	2,448	-3.27%
2018/04/09	5	8.60	1	8.58	8.60	4	2,239	0.18%
2018/04/02	0	0.00	8	8.61	8.57	-8	2,383	-0.34%
2018/03/31	0	8.57	4	8.62	8.57	-4	2,418	-0.17%
2018/03/30	0	0.00	2	8.64	8.62	-2	2,495	-0.08%
2018/03/29	9	8.49	1	8.57	8.50	8	2,549	0.31%
2018/03/28	3	8.45	6	8.50	8.52	-3	2,587	-0.12%
2018/03/27	2	8.51	2	8.57	8.50	0	2,599	0.00%
2018/03/26	2	8.46	0.1	8.48	8.48	1.9	2,609	0.07%
2018/03/23	5	8.50	8	8.54	8.50	-3	2,757	-0.11%
2018/03/22	4	8.72	2	8.77	8.71	2	2,772	0.07%
2018/03/21	3	8.72	2	8.77	8.72	1	2,868	0.03%
2018/03/20	17	8.73	0	0.00	8.72	17	2,888	0.59%
2018/03/19	6	8.85	0	0.00	8.84	6	2,910	0.21%
2018/03/16	61	8.94	0	0.00	8.89	61	2,933	2.08%
2018/03/14	1	8.95	62	9.02	9.05	-61	3,047	-2.00%
2018/03/13	94	8.88	5	8.89	8.87	89	3,069	2.90%
2018/03/12	30	8.91	0	0.00	8.92	30	3,184	0.94%
2018/03/09	2	8.89	2	8.99	8.99	0	3,271	0.00%
2018/03/08	10	8.91	0	0.00	8.91	10	3,349	0.30%
2018/03/07	0	0.00	1	8.87	8.81	-1	3,428	-0.03%
2018/03/02	4	8.93	2	8.98	8.90	2	3,825	0.05%
2018/03/01	0	0.00	2	8.99	9.04	-2	3,995	-0.05%
2018/02/27	0	0.00	1	9.03	9.04	-1	4,098	-0.02%
2018/02/26	5	9.02	4	9.08	9.01	1	4,287	0.02%
2018/02/22	0	0.00	1	8.88	8.86	-1	4,671	-0.02%
2018/02/21	0	0.00	1	8.71	8.85	-1	4,876	-0.02%
2018/02/12	1	8.48	2	8.58	8.48	-1	4,996	-0.02%
2018/02/09	4	8.49	1	8.38	8.60	3	5,042	0.06%
2018/02/07	4	8.84	7	8.79	8.71	-3	5,074	-0.06%
2018/02/06	16	8.65	2	8.90	8.57	14	5,134	0.27%
2018/02/05	6	9.34	0	0.00	9.44	6	5,374	0.11%
2018/02/01	4	9.67	9	9.59	9.66	-5	5,629	-0.09%
2018/01/31	12	9.53	25	9.59	9.51	-13	5,648	-0.23%
2018/01/30	5	9.81	0	0.00	9.71	5	5,626	0.09%
2018/01/29	0	0.00	10	9.98	9.97	-10	5,619	-0.18%
2018/01/25	5	10.03	10	10.08	10.00	-5	5,626	-0.09%
2018/01/24	5	9.97	0	0.00	10.05	5	5,622	0.09%
2018/01/23	9	9.99	0	0.00	9.97	9	5,617	0.16%
2018/01/22	3	10.00	0	0.00	10.05	3	5,637	0.05%
2018/01/19	13	10.07	0	0.00	10.10	13	5,610	0.23%
2018/01/18	0	0.00	25	10.21	10.10	-25	5,612	-0.45%
2018/01/17	16	10.04	5	10.15	10.05	11	5,619	0.20%
2018/01/16	92	10.16	0	0.00	10.05	92	5,591	1.65%
2018/01/11	0	0.00	27	10.42	10.20	-27	5,630	-0.48%
2018/01/10	33	10.70	22	10.82	10.65	11	5,560	0.20%
2018/01/09	5	10.55	0	0.00	10.55	5	5,387	0.09%
2018/01/08	11	10.60	11	10.60	10.45	0	5,373	0.00%
2018/01/04	0	0.00	1	10.35	10.35	-1	5,345	-0.02%
2018/01/03	1	10.40	0	0.00	10.35	1	5,396	0.02%
2018/01/02	0	0.00	2	10.45	10.40	-2	5,390	-0.04%