王道銀行 (2897)-群益金鼎-民權券商分點個股進出

台股 » 個股 » 王道銀行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

王道銀行

(2897)

可現股當沖

股價
10.70
漲跌
▲0.05
漲幅
+0.47%
成交量
7,318張
產業
上市金融類股
208人加入追蹤

立即追蹤
本地時間:13:35(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

王道銀行 (2897)籌碼相關－群益金鼎-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

群益金鼎-民權券商分點個股進出
群益金鼎-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
2024/05/22	5	10.70	0	0.00	10.70	5	9,426	0.05%
2024/05/21	3	10.60	11	10.60	10.65	-8	9,352	-0.09%
2024/05/20	6	10.78	2	10.73	10.80	4	9,200	0.04%
2024/05/17	4	10.56	2	10.63	10.60	2	8,987	0.02%
2024/05/16	7	10.55	0	0.00	10.55	7	8,879	0.08%
2024/05/15	7	10.61	11	10.63	10.60	-4	8,707	-0.05%
2024/05/14	10	10.51	1	10.55	10.50	9	8,568	0.11%
2024/05/13	3	10.50	14	10.34	10.55	-11	8,344	-0.13%
2024/05/10	2	10.10	0	0.00	10.15	2	7,880	0.03%
2024/05/09	13	10.10	0	0.00	10.10	13	7,803	0.17%
2024/05/08	50	10.05	0	0.00	10.05	50	7,762	0.64%
2024/05/07	351	10.16	1.2	10.19	10.10	349.8	7,754	4.51%	大買/鉅額交易
2024/05/06	0.2	10.15	8	10.18	10.15	-7.8	7,645	-0.10%
2024/05/03	0	0.00	2	10.10	10.00	-2	7,406	-0.03%
2024/05/02	0	0.00	7	10.01	10.05	-7	7,334	-0.10%
2024/04/30	0	0.00	1	10.00	9.98	-1	7,141	-0.01%
2024/04/29	7	9.95	2	10.00	10.00	5	7,042	0.07%
2024/04/26	0	0.00	1	9.90	9.88	-1	6,888	-0.01%
2024/04/25	0	0.00	1	9.87	9.88	-1	6,849	-0.01%
2024/04/24	1	9.89	2	9.86	9.88	-1	6,853	-0.01%
2024/04/19	0	0.00	0.2	9.75	9.76	-0.2	6,796	0.00%
2024/04/16	12	9.89	1	9.92	9.86	11	6,444	0.17%
2024/04/15	0.2	10.10	1	10.05	10.10	-0.8	6,140	-0.01%
2024/04/02	0.5	10.00	0	0.00	9.98	0.5	5,608	0.01%
2024/04/01	0	0.00	2	10.00	10.00	-2	5,604	-0.04%
2024/03/29	0	10.00	5	10.00	10.05	-5	5,579	-0.09%
2024/03/28	3	9.94	0	0.00	9.93	3	5,462	0.05%
2024/03/27	0	0.00	5	9.99	10.00	-5	5,396	-0.09%
2024/03/25	3	9.91	2	9.95	9.91	1	5,268	0.02%
2024/03/21	0	0.00	10	9.99	9.99	-10	5,263	-0.19%
2024/03/20	20	10.05	0	0.00	9.93	20	5,176	0.39%
2024/03/19	30	10.05	0	0.00	10.05	30	5,049	0.59%
2024/03/18	0	0.00	1	10.05	10.05	-1	5,208	-0.02%
2024/03/14	10.5	10.25	89	10.22	10.25	-78.5	5,086	-1.54%
2024/03/13	2	10.05	20	10.10	10.10	-18	4,733	-0.38%
2024/03/12	32.2	10.05	0	0.00	10.05	32.2	4,546	0.71%
2024/03/11	41	10.05	0	0.00	10.05	41	4,477	0.92%
2024/03/08	13	9.96	0	0.00	9.96	13	4,344	0.30%
2024/03/06	30	10.04	9	10.07	10.05	21	4,175	0.50%
2024/03/05	3	9.97	2	10.05	10.00	1	4,040	0.02%
2024/03/04	0	0.00	1	9.84	9.84	-1	3,740	-0.03%
2024/02/29	1	9.87	0	0.00	9.95	1	3,746	0.03%
2024/02/27	0	0.00	2	9.82	9.79	-2	3,648	-0.05%
2024/02/26	0	0.00	5	9.76	9.76	-5	3,614	-0.14%
2024/02/19	2	9.84	3	9.79	9.86	-1	3,485	-0.03%
2024/02/16	1	9.68	6	9.66	9.68	-5	3,454	-0.14%
2024/02/15	3	9.67	1	9.66	9.64	2	3,431	0.06%
2024/01/31	5	9.42	0	0.00	9.42	5	3,295	0.15%
2024/01/29	2	9.48	0	0.00	9.47	2	3,266	0.06%
2024/01/26	2	9.51	0	0.00	9.50	2	3,271	0.06%
2024/01/22	5	9.39	0	0.00	9.41	5	3,280	0.15%
2024/01/19	5	9.40	0	0.00	9.39	5	3,253	0.15%
2024/01/17	2	9.35	0	0.00	9.36	2	3,225	0.06%
2024/01/16	5	9.41	0	0.00	9.41	5	3,155	0.16%
2024/01/15	4	9.61	0	0.00	9.58	4	3,038	0.13%
2024/01/12	7	9.65	0	0.00	9.64	7	3,018	0.23%
2024/01/11	12	9.71	0	0.00	9.68	12	2,984	0.40%
2023/12/27	1	9.94	0	0.00	9.97	1	2,770	0.04%
2023/12/21	0	0.00	2	9.88	9.87	-2	2,729	-0.07%
2023/12/19	0	0.00	1	9.87	9.87	-1	2,689	-0.04%
2023/12/15	0	0.00	4	10.05	10.05	-4	2,581	-0.15%
2023/12/14	0	0.00	4	10.10	10.05	-4	2,536	-0.16%
2023/12/13	0	0.00	5	10.03	10.05	-5	2,433	-0.21%
2023/12/11	2	9.73	10	9.83	9.93	-8	2,228	-0.36%
2023/12/08	5	9.71	0	0.00	9.72	5	2,090	0.24%
2023/12/07	10	9.71	0	0.00	9.69	10	2,085	0.48%
2023/12/06	0	0.00	25	9.79	9.76	-25	2,093	-1.19%
2023/12/04	2	9.71	15	9.75	9.71	-13	2,126	-0.61%
2023/12/01	1	9.69	0	0.00	9.71	1	2,188	0.05%
2023/11/29	37	9.74	1	9.76	9.73	36	2,295	1.57%
2023/11/28	0	0.00	2	9.77	9.76	-2	2,340	-0.09%
2023/11/21	1	9.69	1	9.71	9.69	0	2,364	0.00%
2023/11/17	2	9.62	0	0.00	9.61	2	2,369	0.08%
2023/11/16	1	9.61	0	0.00	9.61	1	2,405	0.04%
2023/11/15	2	9.53	0	0.00	9.61	2	2,420	0.08%
2023/11/10	2	9.40	0	0.00	9.45	2	2,657	0.08%
2023/11/09	1	9.43	0	0.00	9.45	1	2,735	0.04%
2023/11/08	1	9.49	0	0.00	9.50	1	2,963	0.03%
2023/11/03	3	9.55	0	0.00	9.55	3	3,079	0.10%
2023/10/31	0	0.00	9	9.35	9.32	-9	3,187	-0.28%
2023/10/30	1	9.30	0	0.00	9.30	1	3,312	0.03%
2023/10/26	2	9.36	0	0.00	9.37	2	3,405	0.06%
2023/10/24	0	0.00	3	9.42	9.46	-3	3,544	-0.08%
2023/10/23	3	9.42	0	0.00	9.40	3	3,685	0.08%
2023/10/16	3	9.74	0	0.00	9.82	3	3,904	0.08%
2023/10/12	0	0.00	5.1	9.82	9.84	-5.1	3,961	-0.13%
2023/10/06	1	9.43	0	0.00	9.42	1	3,903	0.03%
2023/09/20	2	9.62	0	0.00	9.62	2	4,180	0.05%
2023/09/14	2	9.63	0	0.00	9.68	2	4,315	0.05%
2023/09/12	2	9.61	10	9.61	9.65	-8	4,426	-0.18%
2023/09/04	0	0.00	2	9.77	9.87	-2	4,363	-0.05%
2023/09/01	7	9.71	0	0.00	9.68	7	4,331	0.16%
2023/08/31	3	9.48	0	0.00	9.50	3	4,287	0.07%
2023/08/30	10	9.50	0	0.00	9.52	10	4,321	0.23%
2023/08/29	0	0.00	3	9.50	9.51	-3	4,320	-0.07%
2023/08/28	0	0.00	100	9.49	9.48	-100	4,335	-2.31%
2023/08/23	0	0.00	1	9.26	9.25	-1	4,350	-0.02%
2023/08/22	3	9.12	0	0.00	9.20	3	4,361	0.07%
2023/08/21	0	0.00	1	9.03	9.03	-1	4,347	-0.02%
2023/08/17	1	8.86	0	0.00	9.01	1	4,365	0.02%
2023/08/16	5	9.00	100	9.02	8.98	-95	4,449	-2.13%
2023/08/15	5	9.22	0	0.00	9.19	5	4,305	0.12%
2023/08/14	12	9.44	0	0.00	9.24	12	4,383	0.27%
2023/08/11	6	9.72	0	0.00	9.72	6	4,233	0.14%
2023/08/04	0	0.00	2	9.87	9.84	-2	4,471	-0.04%
2023/08/02	11	9.97	0	0.00	9.90	11	4,443	0.25%
2023/07/28	1	10.05	0	0.00	10.00	1	4,555	0.02%
2023/07/27	11.5	10.00	1	10.10	10.05	10.5	4,545	0.23%
2023/07/26	3	10.27	9	10.25	10.25	-6	4,466	-0.13%
2023/07/24	1	10.20	20	10.20	10.15	-19	4,338	-0.44%
2023/07/19	2	10.20	0	0.00	10.15	2	4,298	0.05%
2023/07/18	1	10.10	0	0.00	10.15	1	4,283	0.02%
2023/07/17	1	10.10	0	0.00	10.10	1	4,319	0.02%
2023/07/12	5	10.05	0	0.00	10.00	5	4,783	0.10%
2023/07/10	0	0.00	2	10.00	10.00	-2	5,050	-0.04%
2023/07/06	0	0.00	3	10.05	10.00	-3	5,077	-0.06%
2023/06/30	0	0.00	1	10.20	10.20	-1	5,166	-0.02%
2023/06/28	5	10.00	0	0.00	10.05	5	5,146	0.10%
2023/06/16	5	10.10	0	0.00	10.10	5	5,096	0.10%
2023/06/13	0	0.00	2	10.15	10.10	-2	5,203	-0.04%
2023/06/12	3	10.18	0	0.00	10.15	3	5,279	0.06%
2023/06/05	0	0.00	20	10.25	10.25	-20	5,786	-0.35%
2023/05/31	0	0.00	8	10.21	10.30	-8	5,844	-0.14%
2023/05/30	0	0.00	3	10.20	10.15	-3	5,864	-0.05%
2023/05/29	0	0.00	3	10.20	10.20	-3	5,929	-0.05%
2023/05/26	0	0.00	10	10.20	10.20	-10	5,959	-0.17%
2023/05/24	0	0.00	0.8	10.20	10.20	-0.8	6,021	-0.01%
2023/05/22	0	0.00	2	10.30	10.35	-2	6,047	-0.03%
2023/05/19	1	10.15	0	0.00	10.15	1	5,908	0.02%
2023/05/18	0	0.00	3	10.25	10.25	-3	5,908	-0.05%
2023/05/17	0	0.00	10	10.25	10.20	-10	5,802	-0.17%
2023/05/15	4	10.05	0	0.00	10.00	4	5,700	0.07%
2023/05/12	2	9.98	3	9.95	9.94	-1	5,627	-0.02%
2023/05/09	0	0.00	4	9.95	9.94	-4	5,749	-0.07%
2023/05/05	100	9.97	13	9.97	9.96	87	5,977	1.46%
2023/05/04	1	10.10	0	0.00	10.10	1	5,966	0.02%
2023/05/03	10	10.25	0	0.00	10.20	10	5,883	0.17%
2023/05/02	0	0.00	1	10.30	10.35	-1	5,913	-0.02%
2023/04/27	0	0.00	5	10.15	10.15	-5	5,988	-0.08%
2023/04/26	0	0.00	0.4	10.05	10.05	-0.4	6,002	-0.01%
2023/04/24	1	10.05	0	0.00	10.05	1	6,146	0.02%
2023/04/18	2	10.25	0	0.00	10.30	2	6,194	0.03%
2023/04/17	0	0.00	2	10.25	10.20	-2	5,989	-0.03%
2023/04/14	1	10.05	0	0.00	10.05	1	5,806	0.02%
2023/04/13	0.1	10.00	3	10.00	10.00	-2.9	5,663	-0.05%
2023/04/12	0	0.00	5	9.88	9.96	-5	5,481	-0.09%
2023/04/07	0	0.00	5	9.85	9.83	-5	5,345	-0.09%
2023/04/06	4	9.86	0	0.00	9.83	4	5,298	0.08%
2023/03/30	1	9.64	0	0.00	9.64	1	5,131	0.02%
2023/03/29	0	0.00	2	9.60	9.61	-2	5,091	-0.04%
2023/03/24	5	9.53	0	0.00	9.53	5	5,035	0.10%
2023/03/22	2	9.59	6	9.60	9.59	-4	4,956	-0.08%
2023/03/21	1	9.52	0	0.00	9.52	1	4,927	0.02%
2023/03/16	5	9.05	10	9.14	9.15	-5	4,791	-0.10%
2023/03/15	10	9.48	0	0.00	9.25	10	4,638	0.22%
2023/03/14	7	9.48	5	9.66	9.42	2	4,533	0.04%
2023/03/13	2	9.61	0	0.00	9.72	2	4,363	0.05%
2023/03/10	2	9.85	8	9.83	9.82	-6	4,248	-0.14%
2023/03/09	0	0.00	5	9.99	9.96	-5	4,124	-0.12%
2023/03/08	0	0.00	10	9.80	9.85	-10	3,980	-0.25%
2023/03/07	6	9.74	0	0.00	9.75	6	3,908	0.15%
2023/03/03	4	9.67	0	0.00	9.62	4	3,870	0.10%
2023/03/01	0.1	9.77	20	9.79	9.77	-19.9	3,710	-0.54%
2023/02/24	0	0.00	22	9.70	9.71	-22	3,614	-0.61%
2023/02/23	1	9.70	0	0.00	9.69	1	3,564	0.03%
2023/02/22	18	9.60	0	0.00	9.63	18	3,493	0.52%
2023/02/21	0	0.00	3	9.65	9.61	-3	3,438	-0.09%
2023/02/20	0	0.00	2	9.67	9.68	-2	3,411	-0.06%
2023/02/15	6	9.67	1	9.67	9.67	5	3,403	0.15%
2023/02/14	22	9.71	0	0.00	9.71	22	3,361	0.65%
2023/02/13	5	9.69	0	0.00	9.72	5	3,318	0.15%
2023/02/10	2	9.58	2	9.62	9.63	0	3,220	0.00%
2023/02/09	10	9.58	0	0.00	9.60	10	3,183	0.31%
2023/02/08	7	9.60	0	0.00	9.60	7	3,151	0.22%
2023/02/07	5	9.70	0	0.00	9.68	5	3,034	0.16%
2023/02/06	4	9.71	0	0.00	9.71	4	2,939	0.14%
2023/02/03	5.2	9.60	0	0.00	9.74	5.2	2,862	0.18%
2023/01/31	0	0.00	10	9.23	9.25	-10	2,425	-0.41%
2023/01/17	0	0.00	4	9.10	9.10	-4	2,227	-0.18%
2023/01/13	15	9.15	8	9.13	9.13	7	2,187	0.32%
2023/01/12	5	9.16	30	9.15	9.17	-25	2,174	-1.15%
2023/01/11	8	9.15	11	9.12	9.11	-3	2,017	-0.15%
2023/01/10	1	8.47	1	8.53	8.51	0	1,624	0.00%
2022/12/26	0	0.00	3	8.34	8.35	-3	1,813	-0.17%
2022/12/08	2	8.42	0	0.00	8.45	2	2,178	0.09%
2022/12/06	1	8.50	0	0.00	8.49	1	2,199	0.05%
2022/12/05	0	0.00	10	8.62	8.59	-10	2,284	-0.44%
2022/12/02	5	8.57	0	0.00	8.58	5	2,290	0.22%
2022/12/01	10	8.61	15	8.60	8.59	-5	2,310	-0.22%
2022/11/30	0	0.00	10	8.54	8.55	-10	2,329	-0.43%
2022/11/29	0	0.00	10	8.48	8.50	-10	2,353	-0.42%
2022/11/25	3	8.49	5	8.47	8.46	-2	2,414	-0.08%
2022/11/24	0	0.00	5	8.43	8.41	-5	2,444	-0.20%
2022/11/14	0	0.00	4	8.37	8.41	-4	2,467	-0.16%
2022/10/31	0	0.00	25	7.97	7.94	-25	2,725	-0.92%
2022/10/28	0	0.00	5	7.93	7.92	-5	2,770	-0.18%
2022/10/25	0	0.00	2	7.98	7.91	-2	2,808	-0.07%
2022/10/24	17	7.94	0	0.00	7.94	17	2,819	0.60%
2022/10/20	5	7.75	4	7.94	8.11	1	2,845	0.04%
2022/10/14	0	0.00	1	8.00	8.00	-1	3,015	-0.03%
2022/10/12	0	0.00	1	8.07	8.09	-1	3,055	-0.03%
2022/10/11	15	8.08	0	0.00	8.04	15	3,106	0.48%
2022/10/07	2	8.22	0	0.00	8.24	2	3,147	0.06%
2022/10/06	0	0.00	19	8.27	8.28	-19	3,167	-0.60%
2022/10/05	0	0.00	4	8.24	8.25	-4	3,215	-0.12%
2022/10/04	0	0.00	2	8.23	8.23	-2	3,273	-0.06%
2022/10/03	20	8.17	0	0.00	8.18	20	3,279	0.61%
2022/09/29	0	0.00	5	8.42	8.38	-5	3,253	-0.15%
2022/09/27	10	8.24	5	8.29	8.28	5	3,194	0.16%
2022/09/16	0.5	8.75	2.4	8.74	8.77	-1.9	3,311	-0.06%
2022/09/12	0	0.00	20	8.75	8.79	-20	3,430	-0.58%
2022/09/07	10	8.50	10	8.50	8.47	0	3,395	0.00%
2022/09/06	10	8.67	0	0.00	8.67	10	3,376	0.30%
2022/09/05	0	0.00	1	8.72	8.72	-1	3,409	-0.03%
2022/09/02	155	8.70	0	0.00	8.70	155	3,445	4.50%	大買/鉅額交易
2022/09/01	7	8.63	30	8.63	8.64	-23	3,425	-0.67%
2022/08/31	33	8.67	0	0.00	8.69	33	3,433	0.96%
2022/08/29	1	8.49	0	0.00	8.51	1	3,489	0.03%
2022/08/26	5	8.59	0	0.00	8.61	5	3,551	0.14%
2022/08/24	5	8.52	5	8.53	8.51	0	3,558	0.00%
2022/08/23	0.4	8.45	0	0.00	8.46	0.4	3,590	0.01%
2022/08/22	1	8.51	0	0.00	8.49	1	3,760	0.03%
2022/08/18	0	8.61	10	8.65	8.57	-10	3,840	-0.26%
2022/08/17	11	8.58	0	0.00	8.60	11	3,856	0.29%
2022/08/11	10	8.48	3	8.51	8.51	7	3,970	0.18%
2022/08/10	0	8.31	0	0.00	8.31	0	4,063	0.00%
2022/08/09	0	8.24	0	0.00	8.25	0	4,059	0.00%
2022/08/08	0	0.00	1	8.15	8.16	-1	4,078	-0.02%
2022/08/02	3	8.12	5	8.11	8.16	-2	4,397	-0.05%
2022/07/27	0	0.00	1	8.15	8.19	-1	4,877	-0.02%
2022/07/22	0	0.00	0.1	8.05	8.08	-0.1	4,933	0.00%
2022/07/21	0	7.93	0	0.00	7.95	0	4,994	0.00%
2022/07/18	0	8.23	0	0.00	8.22	0	5,436	0.00%
2022/07/15	10.1	8.09	3	8.08	8.09	7.1	5,469	0.13%
2022/06/22	0	0.00	1	8.89	8.74	-1	11,458	-0.01%
2022/06/21	0	0.00	29	8.84	8.86	-29	13,696	-0.21%
2022/06/20	1	8.61	0	0.00	8.61	1	14,799	0.01%
2022/06/17	0	0.00	5	8.71	8.70	-5	15,281	-0.03%
2022/06/16	6	8.92	2	9.02	8.81	4	15,533	0.03%
2022/06/14	0	0.00	10	8.82	8.85	-10	16,129	-0.06%
2022/06/13	1	8.70	0	0.00	8.71	1	16,142	0.01%
2022/06/10	0	0.00	8	8.96	8.94	-8	16,139	-0.05%
2022/06/08	0	0.00	3	8.96	8.97	-3	16,215	-0.02%
2022/06/07	0	0.00	1	8.86	8.86	-1	16,225	-0.01%
2022/06/06	0	0.00	1	8.86	8.91	-1	16,273	-0.01%
2022/06/01	5	8.80	1	8.86	8.80	4	16,390	0.02%
2022/05/31	0	0.00	1	8.84	8.83	-1	16,419	-0.01%
2022/05/30	0	0.00	5	8.76	8.78	-5	16,408	-0.03%
2022/05/27	0	0.00	1	8.64	8.62	-1	16,255	-0.01%
2022/05/26	0	0.00	15	8.63	8.58	-15	16,206	-0.09%
2022/05/25	0	0.00	1	8.67	8.60	-1	16,281	-0.01%
2022/05/23	2	8.64	0	0.00	8.65	2	16,384	0.01%
2022/05/19	0	0.00	5	8.52	8.55	-5	16,506	-0.03%
2022/05/18	16	8.71	0	0.00	8.70	16	16,597	0.10%
2022/05/16	5	8.50	2	8.69	8.59	3	16,571	0.02%
2022/05/11	10	8.75	21	8.73	8.76	-11	16,784	-0.07%
2022/05/10	20	8.92	0	0.00	8.95	20	16,831	0.12%
2022/05/09	1	8.93	0	0.00	8.67	1	16,916	0.01%
2022/05/06	3	9.13	48	9.15	9.13	-45	16,773	-0.27%
2022/05/03	0	0.00	10	9.39	9.38	-10	16,900	-0.06%
2022/04/29	6	9.61	10	9.61	9.54	-4	16,972	-0.02%
2022/04/27	25	9.53	0	0.00	9.55	25	17,147	0.15%
2022/04/26	1	9.78	20	9.80	9.76	-19	17,355	-0.11%
2022/04/25	2	9.71	0	0.00	9.67	2	17,660	0.01%
2022/04/22	42	9.77	4	9.82	9.99	38	18,078	0.21%
2022/04/21	21	9.73	0	0.00	9.68	21	19,660	0.11%
2022/04/20	3	9.63	1	9.63	9.77	2	20,780	0.01%
2022/04/19	20	9.70	0	0.00	9.69	20	20,910	0.10%
2022/04/18	9	9.52	0	0.00	9.55	9	21,217	0.04%
2022/04/15	23	10.01	2	10.10	9.96	21	20,854	0.10%
2022/04/14	11	10.14	10	10.05	10.00	1	20,616	0.00%
2022/04/13	10	10.15	0	0.00	10.30	10	20,313	0.05%
2022/04/12	10	10.20	3	10.15	10.15	7	20,010	0.03%
2022/04/11	15	10.39	5	10.47	10.35	10	19,793	0.05%
2022/04/08	2	10.45	30	10.59	10.65	-28	19,271	-0.15%
2022/04/07	13	10.60	17	10.56	10.50	-4	18,920	-0.02%
2022/04/06	25	10.51	5	10.45	10.60	20	18,120	0.11%
2022/04/01	42	10.35	0	0.00	10.35	42	17,639	0.24%
2022/03/31	6	10.15	0	0.00	10.25	6	17,251	0.03%
2022/03/30	13	10.32	0	0.00	10.25	13	16,852	0.08%
2022/03/29	6	10.13	0	0.00	10.10	6	16,509	0.04%
2022/03/28	2	10.13	0	0.00	10.20	2	16,133	0.01%
2022/03/25	14	10.29	0	0.00	10.30	14	15,702	0.09%
2022/03/24	17	10.91	13	10.88	10.65	4	15,059	0.03%
2022/03/23	12	10.90	9	10.78	11.00	3	12,773	0.02%
2022/03/22	2	9.86	151	9.80	10.00	-149	11,587	-1.29%	大賣/鉅額交易
2022/03/21	0	0.00	21	9.59	9.62	-21	11,062	-0.19%
2022/03/18	19	9.40	20	9.35	9.50	-1	10,790	-0.01%
2022/03/17	0	0.00	2	9.13	9.11	-2	10,324	-0.02%
2022/03/16	0	0.00	0	9.00	9.01	0	10,146	0.00%
2022/03/15	1	9.01	0	0.00	8.99	1	10,074	0.01%
2022/03/14	1	9.01	1	8.99	9.02	0	10,018	0.00%
2022/03/11	4	8.92	0	0.00	8.95	4	9,950	0.04%
2022/03/10	1	8.80	0	0.00	8.87	1	9,891	0.01%
2022/03/09	0	8.70	28	8.64	8.64	-28	9,807	-0.29%
2022/03/08	0	0.00	4	8.47	8.44	-4	9,738	-0.04%
2022/03/07	3	8.55	6	8.53	8.53	-3	9,669	-0.03%
2022/03/04	0	0.00	15	8.95	8.85	-15	9,562	-0.16%
2022/03/03	0	8.99	1	8.92	8.94	-1	9,525	-0.01%
2022/03/02	2	8.89	0	0.00	8.90	2	9,506	0.02%
2022/02/25	10	8.80	0	0.00	8.81	10	9,463	0.11%
2022/02/24	10	8.90	3	8.95	8.86	7	9,396	0.07%
2022/02/23	2	9.01	10	9.03	9.01	-8	9,317	-0.09%
2022/02/22	2	8.99	0	0.00	9.01	2	9,350	0.02%
2022/02/21	0	0.00	2	9.14	9.11	-2	9,318	-0.02%
2022/02/18	12	9.09	0	0.00	9.12	12	9,325	0.13%
2022/02/17	0	0.00	1	9.12	9.11	-1	9,214	-0.01%
2022/02/15	5	9.00	2	9.08	9.00	3	9,066	0.03%
2022/02/14	10	9.02	10	9.01	9.02	0	8,916	0.00%
2022/02/11	13	9.07	10	9.05	9.07	3	8,777	0.03%
2022/02/10	11	8.96	4	8.98	8.94	7	8,615	0.08%
2022/02/09	11	9.06	12	9.06	9.05	-1	8,491	-0.01%
2022/02/08	7	8.84	20	8.95	9.02	-13	8,251	-0.16%
2022/02/07	9	8.80	23	8.73	8.88	-14	8,106	-0.17%
2022/01/26	1	8.48	0	0.00	8.52	1	7,883	0.01%
2022/01/25	10	8.38	1	8.46	8.39	9	7,810	0.12%
2022/01/24	19	8.49	12	8.52	8.52	7	7,709	0.09%
2022/01/21	11	8.64	0	0.00	8.55	11	7,568	0.15%
2022/01/20	80	8.69	0	0.00	8.75	80	7,404	1.08%
2022/01/19	10	8.76	0	0.00	8.76	10	7,290	0.14%
2022/01/18	41	8.77	12	8.95	8.93	29	6,927	0.42%
2022/01/17	49	8.77	10	8.67	8.65	39	6,473	0.60%
2022/01/14	42	9.30	76	9.08	9.00	-34	5,870	-0.58%
2022/01/13	36	8.68	105	9.04	9.14	-69	4,048	-1.70%	大賣/
2022/01/12	1	8.30	6	8.36	8.31	-5	2,840	-0.18%
2022/01/11	0	0.00	1	8.42	8.30	-1	2,605	-0.04%
2022/01/05	1	7.99	0	0.00	7.98	1	2,150	0.05%
2022/01/04	4	7.98	0	0.00	7.98	4	2,184	0.18%
2022/01/03	3	8.01	0	0.00	7.99	3	2,170	0.14%
2021/12/30	6	8.00	0	8.00	8.00	6	2,177	0.28%
2021/12/29	0	7.98	0	0.00	8.00	0	2,154	0.00%
2021/12/27	4	7.88	0	0.00	7.90	4	2,142	0.19%
2021/12/24	5	7.89	0	0.00	7.89	5	2,164	0.23%
2021/12/17	2	7.88	0	0.00	7.89	2	2,235	0.09%
2021/12/15	2	7.86	0	0.00	7.88	2	2,495	0.08%
2021/12/14	2	7.90	0	0.00	7.89	2	3,075	0.07%
2021/12/06	1	7.83	0	0.00	7.83	1	3,916	0.03%
2021/12/01	2	7.76	0	0.00	7.86	2	4,440	0.05%
2021/11/29	1	7.82	0	0.00	7.83	1	4,536	0.02%
2021/11/26	2	7.95	0	0.00	7.89	2	4,617	0.04%
2021/11/24	4	7.98	31	7.99	7.98	-27	4,721	-0.57%
2021/11/23	2	7.96	20	7.99	7.95	-18	4,788	-0.38%
2021/11/22	4	7.98	0	0.00	7.99	4	4,837	0.08%
2021/11/19	11	8.06	0	0.00	8.04	11	4,822	0.23%
2021/11/18	1	8.16	0	0.00	8.17	1	4,835	0.02%
2021/11/17	2	8.12	0	0.00	8.12	2	4,879	0.04%
2021/11/11	1	7.88	0	0.00	7.90	1	4,677	0.02%
2021/11/04	0	0.00	3	7.84	7.85	-3	4,660	-0.06%
2021/10/27	10	7.82	0	0.00	7.82	10	4,625	0.22%
2021/10/22	0	0.00	11	7.90	7.89	-11	4,637	-0.24%
2021/10/18	3	7.94	0	0.00	7.94	3	4,688	0.06%
2021/10/14	0	0.00	5	7.85	7.88	-5	4,720	-0.11%
2021/10/08	0	0.00	3	7.61	7.62	-3	4,800	-0.06%
2021/10/06	8	7.50	0	0.00	7.51	8	4,820	0.17%
2021/10/01	3	7.52	0	0.00	7.52	3	4,771	0.06%
2021/09/29	1	7.56	0	0.00	7.55	1	4,739	0.02%
2021/09/27	2	7.68	5	7.65	7.65	-3	4,699	-0.06%
2021/09/24	6	7.56	0	0.00	7.53	6	4,675	0.13%
2021/09/23	3	7.52	0	0.00	7.53	3	4,647	0.06%
2021/09/22	4	7.56	0	0.00	7.52	4	4,606	0.09%
2021/09/17	26	8.05	0	0.00	7.80	26	4,428	0.59%
2021/09/16	1	8.28	0	0.00	8.33	1	3,846	0.03%
2021/09/15	3	8.33	3	8.37	8.50	0	3,576	0.00%
2021/09/13	0	0.00	2	8.16	8.12	-2	3,185	-0.06%
2021/09/08	32	7.99	1	8.25	7.72	31	2,992	1.04%
2021/09/07	0	0.00	78.5	8.27	8.19	-78.5	2,863	-2.74%
2021/09/06	0	0.00	146	7.76	7.84	-146	2,581	-5.66%	大賣/鉅額交易
2021/09/03	0	0.00	65	7.65	7.71	-65	2,491	-2.61%
2021/09/02	0	0.00	5	7.67	7.58	-5	2,399	-0.21%
2021/09/01	50	7.64	14	7.59	7.62	36	2,356	1.53%
2021/08/31	0	0.00	2	7.54	7.49	-2	2,251	-0.09%
2021/08/30	0	0.00	2	7.54	7.49	-2	2,203	-0.09%
2021/08/26	0	0.00	8	7.25	7.27	-8	2,036	-0.39%
2021/08/23	0	0.00	3	7.00	7.13	-3	1,894	-0.16%
2021/08/19	3	6.82	0	0.00	6.83	3	1,814	0.17%
2021/08/17	1	6.88	0	0.00	6.87	1	1,807	0.06%
2021/08/05	0	0.00	0	6.99	6.96	0	2,095	0.00%
2021/08/04	0	7.00	0	0.00	6.98	0	2,227	0.00%
2021/07/27	6	7.03	0	0.00	7.01	6	2,562	0.23%
2021/07/23	0	0.00	3	7.30	7.27	-3	2,669	-0.11%
2021/07/20	3	7.26	0	0.00	7.28	3	2,828	0.11%
2021/07/16	3	7.23	0	0.00	7.22	3	2,971	0.10%
2021/07/09	1	7.05	0.5	7.07	7.07	0.5	3,291	0.02%
2021/07/08	0	0.00	9	7.05	7.08	-9	3,355	-0.27%
2021/07/07	2	7.05	0	0.00	7.05	2	3,490	0.06%
2021/06/30	69	7.07	0	0.00	7.08	69	3,594	1.92%
2021/05/24	1	6.89	0	0.00	6.89	1	3,938	0.02%
2021/05/20	0	0.00	11	6.81	6.83	-11	3,975	-0.28%
2021/05/17	1	6.72	2	6.65	6.65	-1	3,939	-0.03%
2021/05/14	10	6.92	0	0.00	6.88	10	3,874	0.26%
2021/05/13	2	6.87	0	0.00	6.90	2	3,822	0.05%
2021/05/11	5	7.46	0	0.00	7.35	5	3,619	0.14%
2021/05/10	5	7.50	0	0.00	7.52	5	3,561	0.14%
2021/05/07	2	7.24	1	7.25	7.24	1	3,480	0.03%
2021/05/06	0	0.00	10	7.23	7.24	-10	3,465	-0.29%
2021/05/05	10	7.20	2	7.19	7.19	8	3,426	0.23%
2021/05/03	0	0.00	5	7.44	7.40	-5	3,289	-0.15%
2021/04/29	2	7.57	5	7.59	7.56	-3	3,208	-0.09%
2021/04/28	5	7.56	2	7.50	7.61	3	3,148	0.10%
2021/04/27	0	0.00	10	7.50	7.52	-10	3,071	-0.33%
2021/04/26	7	7.54	2	7.53	7.56	5	3,016	0.17%
2021/04/23	0	0.00	13	7.59	7.55	-13	2,940	-0.44%
2021/04/22	0	0.00	2	7.64	7.49	-2	2,892	-0.07%
2021/04/20	10	7.45	0	0.00	7.42	10	2,676	0.37%
2021/04/13	0	0.00	2	7.18	7.08	-2	2,361	-0.08%
2021/04/12	0	0.00	2	7.02	7.02	-2	2,250	-0.09%
2021/04/08	0	0.00	1	6.95	6.94	-1	2,307	-0.04%
2021/04/07	0	0.00	2	6.95	6.95	-2	2,428	-0.08%
2021/03/31	0.5	6.98	0	0.00	7.00	0.5	2,570	0.02%
2021/03/30	0	0.00	1	6.97	6.95	-1	2,556	-0.04%
2021/03/26	0	0.00	2	6.94	6.94	-2	2,531	-0.08%
2021/03/18	0.5	7.00	0	0.00	6.94	0.5	2,471	0.02%
2021/03/17	0	0.00	1	7.02	6.99	-1	2,461	-0.04%
2021/03/16	0.2	7.02	0	0.00	7.04	0.2	2,437	0.01%
2021/03/10	0	0.00	0	7.00	6.97	0	2,378	0.00%
2021/03/09	50	6.96	4	6.96	6.97	46	2,360	1.95%
2021/03/08	0	0.00	1	6.95	6.88	-1	2,333	-0.04%
2021/03/05	0	0.00	14	6.93	6.94	-14	2,309	-0.61%
2021/02/25	0	6.95	2	6.97	6.99	-2	2,300	-0.09%
2021/02/17	0	0.00	5	6.74	6.72	-5	2,273	-0.22%
2021/01/22	0	6.70	0	0.00	6.62	0	2,525	0.00%
2021/01/19	0	0.00	5	6.75	6.75	-5	2,647	-0.19%
2021/01/13	0	0.00	1	6.87	6.89	-1	2,997	-0.03%
2021/01/12	0	0.00	1	6.82	6.82	-1	2,974	-0.03%
2020/12/30	2	6.95	1	6.95	6.94	1	2,841	0.04%
2020/12/29	0	0.00	18	6.72	6.77	-18	2,721	-0.66%
2020/12/28	0	0.00	5	6.65	6.68	-5	2,655	-0.19%
2020/12/24	6	6.53	0	0.00	6.54	6	2,553	0.23%
2020/12/23	2	6.50	0	0.00	6.52	2	2,527	0.08%
2020/12/16	2	6.52	5	6.53	6.55	-3	2,604	-0.12%
2020/12/14	5	6.52	0	0.00	6.52	5	2,556	0.20%
2020/12/08	0	0.00	1	6.59	6.56	-1	2,571	-0.04%
2020/12/03	3	6.58	0	0.00	6.59	3	2,537	0.12%
2020/12/02	4	6.60	0	0.00	6.60	4	2,545	0.16%
2020/12/01	0	0.00	2	6.60	6.62	-2	2,535	-0.08%
2020/11/30	2	6.62	0	0.00	6.60	2	2,531	0.08%
2020/11/19	0	0.00	1	6.60	6.61	-1	2,394	-0.04%
2020/11/18	2	6.56	20	6.60	6.60	-18	2,377	-0.76%
2020/11/17	0	0.00	4	6.54	6.56	-4	2,349	-0.17%
2020/11/16	0	0.00	1	6.55	6.55	-1	2,363	-0.04%
2020/11/13	2	6.52	0	0.00	6.53	2	2,333	0.09%
2020/11/12	2	6.52	0	0.00	6.52	2	2,321	0.09%
2020/11/11	0	0.00	6	6.50	6.58	-6	2,293	-0.26%
2020/11/10	1	6.47	5	6.49	6.47	-4	2,202	-0.18%
2020/11/09	2	6.44	0	0.00	6.43	2	2,146	0.09%
2020/11/06	0.1	6.43	0	0.00	6.43	0.1	2,116	0.00%
2020/11/05	0	0.00	5	6.42	6.42	-5	2,117	-0.24%
2020/11/03	0	0.00	5	6.45	6.45	-5	2,117	-0.24%
2020/10/30	0	0.00	5	6.40	6.41	-5	2,095	-0.24%
2020/10/29	6	6.44	0	0.00	6.44	6	2,093	0.29%
2020/10/28	0	0.00	5	6.47	6.47	-5	2,063	-0.24%
2020/10/26	7	6.44	50	6.45	6.50	-43	2,049	-2.10%
2020/10/22	1	6.54	0	0.00	6.55	1	1,742	0.06%
2020/10/19	0	0.00	5	6.61	6.65	-5	1,721	-0.29%
2020/10/12	2	6.65	1	6.66	6.64	1	1,738	0.06%
2020/09/21	0	0.00	1	7.02	6.99	-1	1,594	-0.06%
2020/09/18	0	0.00	1	7.07	7.05	-1	1,574	-0.06%
2020/09/17	0	0.00	1	7.02	7.04	-1	1,567	-0.06%
2020/09/14	0	0.00	1	7.03	7.07	-1	1,551	-0.06%
2020/09/11	0	0.00	2	6.96	6.97	-2	1,514	-0.13%
2020/09/07	0	0.00	3	6.87	6.85	-3	1,482	-0.20%
2020/09/01	0	0.00	2	6.82	6.82	-2	1,459	-0.14%
2020/08/31	0	0.00	2	6.80	6.83	-2	1,457	-0.14%
2020/08/24	9	6.71	0	0.00	6.70	9	1,480	0.61%
2020/08/21	7	6.68	0	0.00	6.75	7	1,474	0.47%
2020/08/20	6	6.67	0	0.00	6.65	6	1,465	0.41%
2020/08/18	0	0.00	1	6.80	6.80	-1	1,419	-0.07%
2020/08/14	9	6.72	0	0.00	6.76	9	1,420	0.63%
2020/07/31	0	0.00	2	6.92	6.91	-2	1,223	-0.16%
2020/07/30	0	0.00	2	7.34	7.31	-2	1,170	-0.17%
2020/07/28	0	0.00	1	7.30	7.26	-1	1,067	-0.09%
2020/07/23	0	0.00	2	7.41	7.41	-2	1,050	-0.19%
2020/07/22	0	0.00	1	7.40	7.40	-1	1,051	-0.10%
2020/07/21	0	0.00	4	7.36	7.37	-4	1,025	-0.39%
2020/07/20	0	0.00	1	7.31	7.32	-1	950	-0.11%
2020/07/17	0	0.00	3	7.36	7.33	-3	946	-0.32%
2020/07/16	0	0.00	7	7.30	7.32	-7	957	-0.73%
2020/07/15	0	0.00	6	7.29	7.27	-6	944	-0.64%
2020/07/14	0	0.00	2	7.26	7.25	-2	956	-0.21%
2020/07/13	0	0.00	6	7.30	7.29	-6	966	-0.62%
2020/07/09	0	0.00	3	7.32	7.31	-3	978	-0.31%
2020/06/22	0	0.00	1	7.28	7.28	-1	1,068	-0.09%
2020/06/18	0	0.00	1	7.30	7.30	-1	1,135	-0.09%
2020/06/15	1	7.13	1	7.29	7.17	0	1,239	0.00%
2020/06/11	10	7.22	1	7.32	7.20	9	1,313	0.69%
2020/06/10	0	0.00	2	7.32	7.32	-2	1,358	-0.15%
2020/06/05	4	7.19	0	0.00	7.23	4	1,524	0.26%
2020/06/04	0	0.00	1	7.20	7.19	-1	1,545	-0.06%
2020/05/22	0	0.00	2	7.03	7.03	-2	1,545	-0.13%
2020/05/11	0	0.00	10	7.17	7.16	-10	1,546	-0.65%
2020/04/29	0	0.00	2	7.10	7.10	-2	1,533	-0.13%
2020/04/22	0	0.00	1	6.75	6.85	-1	1,522	-0.07%
2020/04/16	1	6.74	0	0.00	6.79	1	1,470	0.07%
2020/04/15	2	6.79	0	0.00	6.82	2	1,452	0.14%
2020/04/14	2	6.75	0	0.00	6.77	2	1,435	0.14%
2020/04/13	1	6.73	0	0.00	6.71	1	1,417	0.07%
2020/04/09	0	0.00	2	6.62	6.66	-2	1,381	-0.14%
2020/04/06	0	0.00	20	6.49	6.50	-20	1,331	-1.50%
2020/03/31	0.1	6.50	0	0.00	6.49	0.1	1,300	0.01%
2020/03/30	0	0.00	1	6.63	6.57	-1	1,288	-0.08%
2020/03/27	10	6.62	2	6.65	6.63	8	1,284	0.62%
2020/03/26	10	6.52	0	0.00	6.58	10	1,262	0.79%
2020/03/25	0	0.00	2	6.53	6.58	-2	1,246	-0.16%
2020/03/24	2	6.41	2	6.41	6.34	0	1,216	0.00%
2020/03/20	11	5.86	1	5.96	5.96	10	1,185	0.84%
2020/03/19	0	0.00	28	5.43	5.42	-28	1,170	-2.39%
2020/03/18	0	0.00	11	5.95	5.95	-11	1,146	-0.96%
2020/03/11	0	0.00	1	7.03	7.00	-1	858	-0.12%
2020/03/10	1	7.08	0	0.00	7.10	1	820	0.12%
2020/03/06	2	7.41	0	0.00	7.42	2	765	0.26%
2020/03/05	1	7.48	0	0.00	7.49	1	751	0.13%
2020/03/04	2	7.48	0	0.00	7.50	2	752	0.27%
2020/02/13	7	7.55	0	0.00	7.54	7	781	0.90%
2020/02/12	2	7.52	0	0.00	7.56	2	797	0.25%
2020/02/10	1	7.50	0	0.00	7.51	1	844	0.12%
2020/02/06	2	7.59	0	0.00	7.64	2	832	0.24%
2020/02/05	1	7.54	0	0.00	7.55	1	844	0.12%
2020/02/04	1	7.55	0	0.00	7.55	1	848	0.12%
2019/12/26	0	0.00	1	7.88	7.86	-1	884	-0.11%
2019/12/25	0	0.00	2	7.84	7.87	-2	888	-0.22%
2019/12/18	10	7.80	1	7.83	7.80	9	883	1.02%
2019/12/17	0	0.00	1	7.82	7.79	-1	872	-0.11%
2019/12/11	0	0.00	2	7.77	7.77	-2	828	-0.24%
2019/11/29	0	0.00	2	7.76	7.76	-2	944	-0.21%
2019/11/14	0	0.00	5	7.70	7.70	-5	987	-0.51%
2019/11/07	5	7.73	0	0.00	7.75	5	908	0.55%
2019/11/06	2	7.72	0	0.00	7.72	2	886	0.23%
2019/11/05	1	7.72	0	0.00	7.73	1	876	0.11%
2019/11/04	2	7.69	0	0.00	7.71	2	874	0.23%
2019/10/24	5	7.70	0	0.00	7.70	5	836	0.60%
2019/10/23	2	7.65	0	0.00	7.67	2	829	0.24%
2019/10/22	4	7.70	0	0.00	7.69	4	830	0.48%
2019/10/18	1	7.70	0	0.00	7.71	1	829	0.12%
2019/10/01	9	7.65	0	0.00	7.64	9	782	1.15%
2019/09/24	5	7.71	0	0.00	7.72	5	888	0.56%
2019/09/18	1	7.72	0	0.00	7.73	1	911	0.11%
2019/09/17	1	7.70	0	0.00	7.73	1	904	0.11%
2019/09/16	4	7.77	0	0.00	7.75	4	897	0.45%
2019/09/10	2	7.70	0	0.00	7.69	2	859	0.23%
2019/09/09	20	7.66	0	0.00	7.67	20	855	2.34%
2019/09/06	1	7.62	0	0.00	7.65	1	846	0.12%
2019/09/05	1	7.64	0	0.00	7.65	1	846	0.12%
2019/09/03	2	7.60	0	0.00	7.61	2	866	0.23%
2019/08/27	3	7.61	0	0.00	7.60	3	904	0.33%
2019/08/26	2	7.61	0	0.00	7.61	2	942	0.21%
2019/08/21	1	7.72	0	0.00	7.75	1	1,060	0.09%
2019/08/13	0	0.00	1	7.82	7.78	-1	1,179	-0.08%
2019/08/12	2	7.78	0	0.00	7.79	2	1,184	0.17%
2019/08/06	1	7.70	1	7.87	7.87	0	1,220	0.00%
2019/07/10	1	7.90	0	0.00	7.89	1	1,258	0.08%
2019/07/03	1	7.85	0	0.00	7.87	1	1,278	0.08%
2019/07/02	1	8.09	0	0.00	7.96	1	1,255	0.08%
2019/06/27	1	8.20	0	0.00	8.28	1	1,190	0.08%
2019/06/26	1	8.23	0	0.00	8.25	1	1,185	0.08%
2019/06/21	0	0.00	30	8.36	8.34	-30	1,167	-2.57%
2019/06/12	1	8.25	11	8.31	8.30	-10	1,199	-0.83%
2019/06/11	4	8.42	3	8.40	8.41	1	1,184	0.08%
2019/06/10	0	0.00	1	8.42	8.43	-1	1,156	-0.09%
2019/06/06	1	8.29	0	0.00	8.31	1	1,125	0.09%
2019/06/05	19	8.31	0	0.00	8.32	19	1,124	1.69%
2019/06/04	11	8.30	0	0.00	8.33	11	1,107	0.99%
2019/06/03	10	8.29	3	8.30	8.37	7	1,105	0.63%
2019/05/31	5	8.48	4	8.41	8.43	1	1,116	0.09%
2019/05/30	4	8.30	2	8.41	8.49	2	1,102	0.18%
2019/05/27	0	0.00	1	8.28	8.23	-1	969	-0.10%
2019/05/14	0	0.00	2	7.92	7.92	-2	794	-0.25%
2019/05/09	0	0.00	2	7.92	7.91	-2	775	-0.26%
2019/05/08	0	0.00	18	7.87	7.94	-18	767	-2.35%
2019/05/07	5	7.83	0	0.00	7.83	5	743	0.67%
2019/05/06	5	7.82	0	0.00	7.82	5	739	0.68%
2019/05/03	5	7.91	0.4	7.90	7.91	4.6	741	0.62%
2019/04/30	0	0.00	1	7.91	7.91	-1	721	-0.14%
2019/04/23	0	0.00	1	7.82	7.83	-1	710	-0.14%
2019/04/19	0	0.00	39	7.83	7.81	-39	709	-5.50%
2019/03/29	1	7.80	0	0.00	7.84	1	578	0.17%
2019/03/21	10	7.92	0	0.00	7.90	10	544	1.84%
2019/03/19	30	7.99	0	0.00	7.94	30	508	5.90%
2019/03/15	11	7.95	2	7.96	7.97	9	481	1.87%
2019/03/06	1	7.65	0	0.00	7.69	1	422	0.24%
2019/02/13	1	7.81	0	0.00	7.84	1	337	0.30%
2019/02/12	2	7.83	0	0.00	7.84	2	352	0.57%
2019/01/29	1	7.78	0	0.00	7.79	1	389	0.26%
2019/01/28	10	7.80	0	0.00	7.79	10	392	2.55%
2019/01/25	1	7.79	0	0.00	7.79	1	409	0.24%
2019/01/23	1	7.80	0	0.00	7.80	1	416	0.24%
2019/01/21	4	7.84	0	0.00	7.84	4	425	0.94%
2019/01/08	2	7.88	0	0.00	7.89	2	474	0.42%
2019/01/07	1	7.93	0	0.00	7.93	1	488	0.20%
2018/12/26	0	0.00	1	8.00	8.00	-1	589	-0.17%
2018/12/25	0	0.00	3	8.01	8.02	-3	602	-0.50%
2018/12/22	0	0.00	2	8.00	8.00	-2	625	-0.32%
2018/12/21	0	0.00	2	8.00	8.00	-2	648	-0.31%
2018/12/20	0	0.00	9	8.00	8.00	-9	661	-1.36%
2018/12/19	0	0.00	2	8.02	8.00	-2	661	-0.30%
2018/12/18	0	0.00	2	8.00	8.00	-2	666	-0.30%
2018/12/17	2	7.99	0.2	8.10	8.01	1.9	679	0.27%
2018/12/06	5	7.98	0	0.00	7.96	5	715	0.70%
2018/12/05	10	8.03	0	0.00	8.01	10	718	1.39%
2018/12/04	8	8.07	0	0.00	8.08	8	725	1.10%
2018/12/03	4	8.10	5	8.10	8.11	-1	731	-0.14%
2018/11/30	3	8.09	0	0.00	8.07	3	728	0.41%
2018/11/29	3	8.10	0	0.00	8.11	3	729	0.41%
2018/11/22	3	8.15	0	0.00	8.12	3	733	0.41%
2018/11/20	6	8.16	0	0.00	8.16	6	740	0.81%
2018/11/19	3	8.14	0	0.00	8.15	3	737	0.41%
2018/11/16	4	8.18	1	8.30	8.17	3	755	0.40%
2018/11/15	1	8.13	0	0.00	8.15	1	758	0.13%
2018/11/12	3	8.20	1	8.25	8.20	2	761	0.26%
2018/11/09	3	8.25	1	8.25	8.25	2	756	0.26%
2018/11/08	2	8.21	1	8.21	8.25	1	746	0.13%
2018/11/07	4	8.10	0	0.00	8.10	4	721	0.55%
2018/11/06	4	7.99	10	8.05	8.05	-6	715	-0.84%
2018/11/05	10	8.00	0	0.00	8.00	10	716	1.40%
2018/11/02	1	8.00	2	8.03	7.99	-1	713	-0.14%
2018/10/25	0	0.00	7	7.50	7.60	-7	689	-1.02%
2018/10/17	0	0.00	2	7.90	7.72	-2	677	-0.30%
2018/10/12	2	7.61	0	0.00	7.70	2	648	0.31%
2018/10/11	3	7.92	3	7.81	7.68	0	642	0.00%
2018/10/09	2	8.11	0	0.00	8.12	2	607	0.33%
2018/09/28	0	0.00	2	8.30	8.27	-2	611	-0.33%
2018/09/13	2	8.12	0	0.00	8.16	2	570	0.35%
2018/09/12	2	8.11	0	0.00	8.15	2	568	0.35%
2018/09/06	6	8.17	0	0.00	8.16	6	576	1.04%
2018/09/05	0	0.00	1	8.19	8.19	-1	580	-0.17%
2018/08/31	2	8.20	0	0.00	8.20	2	619	0.32%
2018/08/29	1	8.22	0	0.00	8.21	1	683	0.15%
2018/08/21	2	8.25	0	0.00	8.26	2	728	0.27%
2018/08/16	0	0.00	6	8.15	8.20	-6	729	-0.82%
2018/08/06	2	8.23	0	0.00	8.24	2	790	0.25%
2018/07/31	0	0.00	10	8.20	8.24	-10	816	-1.22%
2018/07/18	13	8.13	0	0.00	8.15	13	827	1.57%
2018/07/13	5	8.15	0	0.00	8.16	5	820	0.61%
2018/07/03	4	8.47	0	0.00	8.45	4	833	0.48%
2018/06/19	0	0.00	2	8.50	8.49	-2	868	-0.23%
2018/06/13	10	8.51	0	0.00	8.51	10	881	1.13%
2018/06/07	2	8.55	0	0.00	8.55	2	857	0.23%
2018/06/06	3	8.50	0	0.00	8.50	3	821	0.36%
2018/06/04	3	8.50	0	0.00	8.50	3	798	0.38%
2018/05/23	2	8.52	0	0.00	8.54	2	909	0.22%
2018/05/22	3	8.53	0	0.00	8.53	3	917	0.33%
2018/05/21	3	8.50	0	0.00	8.50	3	928	0.32%
2018/05/18	18	8.50	3	8.50	8.50	15	935	1.60%
2018/05/17	5	8.50	0	0.00	8.50	5	944	0.53%
2018/05/16	0	0.00	2	8.50	8.49	-2	950	-0.21%
2018/05/15	10	8.54	0	0.00	8.52	10	967	1.03%
2018/05/14	3	8.52	0	0.00	8.54	3	1,024	0.29%
2018/05/10	15	8.53	0	0.00	8.52	15	1,036	1.45%
2018/05/02	2	8.58	0	0.00	8.58	2	1,109	0.18%
2018/04/19	6	8.59	0	0.00	8.61	6	1,416	0.42%
2018/04/11	3	8.72	0	0.00	8.74	3	1,568	0.19%
2018/04/10	3	8.74	0	0.00	8.74	3	1,581	0.19%
2018/04/09	2	8.73	0	0.00	8.73	2	1,601	0.13%
2018/03/31	8	8.71	0	0.00	8.71	8	1,647	0.49%
2018/03/29	4	8.70	0	0.00	8.72	4	1,670	0.24%
2018/03/23	8	8.70	0	0.00	8.69	8	1,703	0.47%
2018/03/22	5	8.78	0	0.00	8.77	5	1,691	0.30%
2018/03/16	2	8.79	0	0.00	8.78	2	1,673	0.12%
2018/03/15	2	8.79	0	0.00	8.80	2	1,689	0.12%
2018/03/08	0	0.00	2	8.79	8.79	-2	1,711	-0.12%
2018/03/07	3	8.79	6	8.79	8.79	-3	1,724	-0.17%
2018/03/06	7	8.79	0	0.00	8.80	7	1,779	0.39%
2018/03/05	2	8.86	2	8.85	8.85	0	1,933	0.00%
2018/03/02	1	8.86	0	0.00	8.89	1	1,952	0.05%
2018/03/01	2	8.87	4	8.89	8.89	-2	1,968	-0.10%
2018/02/27	4	8.94	0	0.00	9.07	4	1,965	0.20%
2018/02/07	2	8.76	0	0.00	8.76	2	2,181	0.09%
2018/02/06	2	8.78	0	0.00	8.70	2	2,267	0.09%
2018/02/05	0	0.00	7	8.90	8.90	-7	2,215	-0.32%
2018/02/02	2	8.97	0	0.00	8.97	2	2,189	0.09%
2018/01/31	1	8.98	0	0.00	8.99	1	2,171	0.05%
2018/01/30	0.1	9.01	0	0.00	9.01	0.1	2,155	0.00%
2018/01/25	1	9.10	0	0.00	9.10	1	2,112	0.05%
2018/01/24	2	9.09	0	0.00	9.07	2	2,088	0.10%
2018/01/22	2	9.05	2	9.12	9.12	0	1,994	0.00%
2018/01/18	0	0.00	3	9.00	9.00	-3	1,921	-0.16%
2018/01/11	1	9.00	2	9.00	9.00	-1	1,704	-0.06%
2018/01/10	0	0.00	6	8.97	8.97	-6	1,650	-0.36%
2018/01/09	0	0.00	1	8.97	8.98	-1	1,622	-0.06%
2018/01/08	3	8.97	0	0.00	8.96	3	1,600	0.19%
2018/01/05	2	8.92	0	0.00	8.92	2	1,549	0.13%
2018/01/04	1	8.91	0	0.00	8.91	1	1,526	0.07%
2018/01/03	1	8.91	0	0.00	8.91	1	1,507	0.07%
2018/01/02	3	8.91	0	0.00	8.91	3	1,483	0.20%