王道銀行 (2897)-凱基-基隆券商分點個股進出

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/21	7	10.56	0	0.00	10.65	7	9,352	0.07%
2024/05/20	0	0.00	32	10.76	10.80	-32	9,200	-0.35%
2024/05/17	0	0.00	12	10.64	10.60	-12	8,987	-0.13%
2024/05/16	40	10.54	0	0.00	10.55	40	8,879	0.45%
2024/05/15	0	0.00	20.8	10.61	10.60	-20.8	8,707	-0.24%
2024/05/14	20.2	10.48	125	10.47	10.50	-104.8	8,568	-1.22%	大賣/鉅額交易
2024/05/13	10	10.25	130	10.41	10.55	-120	8,344	-1.44%	大賣/鉅額交易
2024/05/10	10	10.10	20	10.15	10.15	-10	7,880	-0.13%
2024/05/08	2	10.10	0	0.00	10.05	2	7,762	0.03%
2024/05/07	26	10.08	0	0.00	10.10	26	7,754	0.34%
2024/05/06	12	10.07	25	10.12	10.15	-13	7,645	-0.17%
2024/05/03	18	10.05	0	0.00	10.00	18	7,406	0.24%
2024/05/02	13	10.04	20	10.08	10.05	-7	7,334	-0.10%
2024/04/30	14	10.00	0	0.00	9.98	14	7,141	0.20%
2024/04/29	14	9.94	20	10.00	10.00	-6	7,042	-0.09%
2024/04/25	7	9.87	0	0.00	9.88	7	6,849	0.10%
2024/04/24	0	0.00	10	9.89	9.88	-10	6,853	-0.15%
2024/04/23	3	9.85	0	0.00	9.85	3	6,907	0.04%
2024/04/22	22	9.82	0	0.00	9.81	22	6,862	0.32%
2024/04/19	4	9.70	0	0.00	9.76	4	6,796	0.06%
2024/04/18	16	9.83	1	9.82	9.85	15	6,602	0.23%
2024/04/17	20	9.88	0	0.00	9.87	20	6,527	0.31%
2024/04/16	37	9.93	0	0.00	9.86	37	6,444	0.57%
2024/04/15	2	10.05	0	0.00	10.10	2	6,140	0.03%
2024/04/12	8.1	10.07	0	0.00	10.05	8.1	5,980	0.14%
2024/04/11	10	10.00	0	0.00	10.10	10	5,901	0.17%
2024/04/10	2	10.15	13	10.15	10.05	-11	5,851	-0.19%
2024/04/08	11.1	9.97	2	10.00	10.00	9.1	5,561	0.16%
2024/04/03	0.5	9.99	0	0.00	9.95	0.5	5,591	0.01%
2024/04/02	0	0.00	6	9.99	9.98	-6	5,608	-0.11%
2024/04/01	9.1	10.01	0	0.00	10.00	9.1	5,604	0.16%
2024/03/29	3	9.97	0	0.00	10.05	3	5,579	0.05%
2024/03/28	0	0.00	1	10.00	9.93	-1	5,462	-0.02%
2024/03/27	5	9.97	0	0.00	10.00	5	5,396	0.09%
2024/03/26	2	9.94	0	0.00	9.90	2	5,303	0.04%
2024/03/25	5	9.92	0	0.00	9.91	5	5,268	0.09%
2024/03/22	2	9.99	0	0.00	9.97	2	5,233	0.04%
2024/03/21	1	9.97	0	0.00	9.99	1	5,263	0.02%
2024/03/20	12.1	10.00	0	0.00	9.93	12.1	5,176	0.23%
2024/03/19	2	10.05	0	0.00	10.05	2	5,049	0.04%
2024/03/15	1	10.15	7	10.25	10.15	-6	5,109	-0.12%
2024/03/14	1	10.30	25	10.25	10.25	-24	5,086	-0.47%
2024/03/13	11	10.00	3	10.05	10.10	8	4,733	0.17%
2024/03/12	2	10.05	0	0.00	10.05	2	4,546	0.04%
2024/03/11	1	10.05	0	0.00	10.05	1	4,477	0.02%
2024/03/08	0	0.00	3	10.00	9.96	-3	4,344	-0.07%
2024/03/06	3	10.05	0	0.00	10.05	3	4,175	0.07%
2024/03/05	2	10.00	35	10.03	10.00	-33	4,040	-0.82%
2024/03/04	2.3	9.86	10	9.84	9.84	-7.7	3,740	-0.21%
2024/03/01	2	9.87	0	0.00	9.86	2	3,773	0.05%
2024/02/27	1	9.80	0	0.00	9.79	1	3,648	0.03%
2024/02/26	10	9.77	0	0.00	9.76	10	3,614	0.28%
2024/02/22	0	0.00	10	9.78	9.78	-10	3,559	-0.28%
2024/02/21	1.7	9.82	41	9.82	9.80	-39.3	3,560	-1.10%
2024/02/20	5	9.89	13	9.90	9.85	-8	3,530	-0.23%
2024/02/19	0	0.00	85	9.79	9.86	-85	3,485	-2.44%
2024/02/16	7	9.64	10	9.67	9.68	-3	3,454	-0.09%
2024/02/15	5	9.64	50	9.64	9.64	-45	3,431	-1.31%
2024/02/05	0	0.00	1	9.38	9.38	-1	3,326	-0.03%
2024/02/02	2	9.41	10	9.41	9.41	-8	3,308	-0.24%
2024/02/01	2	9.43	0	0.00	9.46	2	3,293	0.06%
2024/01/30	2	9.42	0	0.00	9.43	2	3,281	0.06%
2024/01/29	5	9.49	0	0.00	9.47	5	3,266	0.15%
2024/01/23	5	9.45	0	0.00	9.45	5	3,256	0.15%
2024/01/17	20	9.32	0	0.00	9.36	20	3,225	0.62%
2024/01/16	70	9.49	0	0.00	9.41	70	3,155	2.22%
2024/01/15	40	9.60	0	0.00	9.58	40	3,038	1.32%
2024/01/12	20	9.65	0	0.00	9.64	20	3,018	0.66%
2024/01/11	70	9.69	0	0.00	9.68	70	2,984	2.35%
2024/01/10	10	9.82	0	0.00	9.82	10	2,908	0.34%
2023/12/28	0	0.00	7	10.00	10.05	-7	2,809	-0.25%
2023/12/27	4	9.99	17	9.96	9.97	-13	2,770	-0.47%
2023/12/26	0	0.00	14	9.90	9.91	-14	2,730	-0.51%
2023/12/25	5	9.85	12	9.87	9.88	-7	2,705	-0.26%
2023/12/22	18	9.87	0	0.00	9.85	18	2,718	0.66%
2023/12/21	0	0.00	5	9.88	9.87	-5	2,729	-0.18%
2023/12/20	10	9.87	0	0.00	9.88	10	2,728	0.37%
2023/12/19	32	9.86	5	9.86	9.87	27	2,689	1.00%
2023/12/18	4	9.98	15	9.97	9.97	-11	2,657	-0.41%
2023/12/14	10	10.10	5	10.05	10.05	5	2,536	0.20%
2023/12/07	1	9.71	0	0.00	9.69	1	2,085	0.05%
2023/12/04	0	0.00	10	9.71	9.71	-10	2,126	-0.47%
2023/11/27	20	9.68	0	0.00	9.61	20	2,282	0.88%
2023/11/24	0	0.00	8	9.62	9.63	-8	2,294	-0.35%
2023/11/20	7	9.65	0	0.00	9.64	7	2,373	0.29%
2023/11/16	7	9.58	6	9.62	9.61	1	2,405	0.04%
2023/11/15	6	9.50	11.4	9.53	9.61	-5.4	2,420	-0.22%
2023/11/02	0	0.00	7	9.46	9.45	-7	3,094	-0.23%
2023/11/01	10	9.35	0	0.00	9.34	10	3,108	0.32%
2023/10/31	30	9.32	0	0.00	9.32	30	3,187	0.94%
2023/10/30	13	9.32	0	0.00	9.30	13	3,312	0.39%
2023/10/26	0	0.00	4	9.41	9.37	-4	3,405	-0.12%
2023/10/23	5	9.43	0	0.00	9.40	5	3,685	0.14%
2023/10/12	0	0.00	5	9.84	9.84	-5	3,961	-0.13%
2023/10/11	0	0.00	4	9.69	9.74	-4	3,941	-0.10%
2023/10/05	5.1	9.39	0	0.00	9.41	5.1	3,943	0.13%
2023/10/04	0.3	9.43	0	0.00	9.36	0.3	3,966	0.01%
2023/09/28	0.1	9.53	0	0.00	9.51	0.1	4,033	0.00%
2023/09/25	0	0.00	30	9.57	9.55	-30	4,097	-0.73%
2023/09/22	1.1	9.49	0	0.00	9.52	1.1	4,160	0.03%
2023/09/21	1.5	9.58	0	0.00	9.52	1.5	4,184	0.04%
2023/09/20	1	9.62	0	0.00	9.62	1	4,180	0.02%
2023/09/19	5	9.64	0	0.00	9.63	5	4,230	0.12%
2023/09/14	1	9.62	20	9.64	9.68	-19	4,315	-0.44%
2023/09/13	1.3	9.61	0	0.00	9.62	1.3	4,366	0.03%
2023/09/11	0	0.00	10	9.66	9.64	-10	4,459	-0.22%
2023/09/07	3	9.78	0	0.00	9.78	3	4,509	0.07%
2023/09/06	0	0.00	29	9.95	9.93	-29	4,501	-0.64%
2023/09/04	0.3	9.83	60	9.80	9.87	-59.7	4,363	-1.37%
2023/09/01	0.1	9.61	10	9.64	9.68	-9.9	4,331	-0.23%
2023/08/30	0	0.00	36	9.53	9.52	-36	4,321	-0.83%
2023/08/29	1	9.50	0	0.00	9.51	1	4,320	0.02%
2023/08/28	10	9.35	0	0.00	9.48	10	4,335	0.23%
2023/08/22	16	9.19	0	0.00	9.20	16	4,361	0.37%
2023/08/21	5	9.01	0	0.00	9.03	5	4,347	0.12%
2023/08/18	12.3	9.07	0	0.00	9.00	12.3	4,365	0.28%
2023/08/17	5	8.92	5	8.90	9.01	0	4,365	0.00%
2023/08/16	55.2	8.99	0	0.00	8.98	55.2	4,449	1.24%
2023/08/15	7	9.23	0	0.00	9.19	7	4,305	0.16%
2023/08/14	9	9.37	0	0.00	9.24	9	4,383	0.21%
2023/08/11	13	9.79	0	0.00	9.72	13	4,233	0.31%
2023/08/04	20.2	9.89	0	0.00	9.84	20.2	4,471	0.45%
2023/08/02	2.1	9.90	0	0.00	9.90	2.1	4,443	0.05%
2023/08/01	3	9.99	0	0.00	10.00	3	4,356	0.07%
2023/07/31	5	10.00	55	10.00	9.98	-50	4,516	-1.11%
2023/07/28	5.1	10.01	0	0.00	10.00	5.1	4,555	0.11%
2023/07/27	20	10.00	0	0.00	10.05	20	4,545	0.44%
2023/07/26	3	10.20	0	0.00	10.25	3	4,466	0.07%
2023/07/25	32	10.20	0	0.00	10.20	32	4,361	0.73%
2023/07/24	30	10.20	0	0.00	10.15	30	4,338	0.69%
2023/07/21	0	0.00	30	10.25	10.20	-30	4,301	-0.70%
2023/07/18	0	0.00	15	10.10	10.15	-15	4,283	-0.35%
2023/07/17	0.1	10.10	0	0.00	10.10	0.1	4,319	0.00%
2023/07/12	3	10.05	0	0.00	10.00	3	4,783	0.06%
2023/07/10	2.3	10.03	0	0.00	10.00	2.3	5,050	0.05%
2023/07/07	1	10.00	0	0.00	10.00	1	5,115	0.02%
2023/07/04	2.1	10.10	0	0.00	10.10	2.1	5,076	0.04%
2023/07/03	2.1	10.15	0	0.00	10.15	2.1	5,165	0.04%
2023/06/29	12	10.09	0	0.00	10.05	12	5,143	0.23%
2023/06/28	0	0.00	15	10.05	10.05	-15	5,146	-0.29%
2023/06/26	11.2	10.05	0	0.00	10.05	11.2	5,110	0.22%
2023/06/21	1.2	10.05	0	0.00	10.05	1.2	5,098	0.02%
2023/06/16	12	10.10	0	0.00	10.10	12	5,096	0.24%
2023/06/15	2	10.15	0	0.00	10.15	2	5,064	0.04%
2023/06/14	15.2	10.10	0	0.00	10.20	15.2	5,090	0.30%
2023/06/13	2	10.15	0	0.00	10.10	2	5,203	0.04%
2023/06/09	1	10.20	0	0.00	10.25	1	5,416	0.02%
2023/06/07	1	10.25	0	0.00	10.20	1	5,619	0.02%
2023/06/05	2	10.25	0	0.00	10.25	2	5,786	0.03%
2023/06/02	3	10.20	0	0.00	10.20	3	5,768	0.05%
2023/06/01	4	10.20	0	0.00	10.20	4	5,771	0.07%
2023/05/26	5	10.15	0	0.00	10.20	5	5,959	0.08%
2023/05/25	0	0.00	10	10.15	10.15	-10	6,000	-0.17%
2023/05/24	10	10.20	0	0.00	10.20	10	6,021	0.17%
2023/05/16	0	0.00	1	10.20	10.15	-1	5,770	-0.02%
2023/05/15	0	0.00	10	10.00	10.00	-10	5,700	-0.18%
2023/05/10	40	9.93	0	0.00	9.95	40	5,679	0.70%
2023/05/08	0	0.00	5	9.99	10.00	-5	5,798	-0.09%
2023/05/05	5	10.05	0	0.00	9.96	5	5,977	0.08%
2023/05/04	5	10.10	0	0.00	10.10	5	5,966	0.08%
2023/04/27	0	0.00	1	10.10	10.15	-1	5,988	-0.02%
2023/04/24	0	0.00	20	10.05	10.05	-20	6,146	-0.33%
2023/04/21	0	0.00	20	10.05	10.05	-20	6,509	-0.31%
2023/04/20	0	0.00	5	10.15	10.15	-5	6,441	-0.08%
2023/04/19	0	0.00	10	10.15	10.15	-10	6,360	-0.16%
2023/04/18	0	0.00	5.7	10.30	10.30	-5.7	6,194	-0.09%
2023/04/17	0	0.00	1	10.20	10.20	-1	5,989	-0.02%
2023/04/14	2	10.10	0	0.00	10.05	2	5,806	0.03%
2023/04/13	10	10.00	3	10.00	10.00	7	5,663	0.12%
2023/04/12	0	0.00	2	9.87	9.96	-2	5,481	-0.04%
2023/04/11	1	9.86	9	9.85	9.84	-8	5,408	-0.15%
2023/04/10	0	0.00	12	9.84	9.83	-12	5,381	-0.22%
2023/04/06	0	0.00	2	9.78	9.83	-2	5,298	-0.04%
2023/03/31	0	0.00	4	9.68	9.68	-4	5,167	-0.08%
2023/03/30	0	0.00	3	9.67	9.64	-3	5,131	-0.06%
2023/03/28	9	9.59	2	9.63	9.58	7	5,087	0.14%
2023/03/27	0	0.00	2	9.56	9.55	-2	5,059	-0.04%
2023/03/24	3	9.57	0	0.00	9.53	3	5,035	0.06%
2023/03/23	0.3	9.57	0	0.00	9.59	0.3	5,007	0.01%
2023/03/17	0	0.00	4	9.35	9.40	-4	4,844	-0.08%
2023/03/16	3	9.15	16	9.02	9.15	-13	4,791	-0.27%
2023/03/15	10	9.41	0	0.00	9.25	10	4,638	0.22%
2023/03/14	7	9.54	0	0.00	9.42	7	4,533	0.15%
2023/03/13	32	9.67	0	0.00	9.72	32	4,363	0.73%
2023/03/10	7	9.81	0	0.00	9.82	7	4,248	0.16%
2023/03/09	5	10.00	0	0.00	9.96	5	4,124	0.12%
2023/03/08	50	9.85	11	9.84	9.85	39	3,980	0.98%
2023/03/07	10	9.71	0	0.00	9.75	10	3,908	0.26%
2023/03/06	0	0.00	5	9.65	9.70	-5	3,879	-0.13%
2023/03/03	19	9.67	0	0.00	9.62	19	3,870	0.49%
2023/03/02	10	9.77	0	0.00	9.73	10	3,774	0.26%
2023/03/01	2	9.78	0	0.00	9.77	2	3,710	0.05%
2023/02/24	5	9.75	3	9.72	9.71	2	3,614	0.06%
2023/02/23	5	9.70	0	0.00	9.69	5	3,564	0.14%
2023/02/22	7	9.55	0	0.00	9.63	7	3,493	0.20%
2023/02/21	11	9.64	3	9.65	9.61	8	3,438	0.23%
2023/02/20	4	9.66	0	0.00	9.68	4	3,411	0.12%
2023/02/17	1.6	9.68	2	9.68	9.67	-0.4	3,368	-0.01%
2023/02/15	5	9.67	3	9.68	9.67	2	3,403	0.06%
2023/02/14	10	9.70	0	0.00	9.71	10	3,361	0.30%
2023/02/13	5	9.75	0	0.00	9.72	5	3,318	0.15%
2023/02/10	0	0.00	10	9.65	9.63	-10	3,220	-0.31%
2023/02/09	2	9.56	10	9.58	9.60	-8	3,183	-0.25%
2023/02/08	21	9.57	0	0.00	9.60	21	3,151	0.67%
2023/02/07	11	9.67	2	9.67	9.68	9	3,034	0.30%
2023/02/06	11	9.67	0	0.00	9.71	11	2,939	0.37%
2023/02/02	1	9.53	13	9.45	9.53	-12	2,642	-0.45%
2023/02/01	0	0.00	12	9.31	9.29	-12	2,465	-0.49%
2023/01/30	0	0.00	7	9.20	9.24	-7	2,378	-0.29%
2023/01/17	5	9.07	0	0.00	9.10	5	2,227	0.22%
2023/01/13	0	0.00	5.3	9.12	9.13	-5.3	2,187	-0.24%
2023/01/12	0	0.00	40	9.16	9.17	-40	2,174	-1.84%
2023/01/11	10	9.11	41	9.21	9.11	-31	2,017	-1.54%
2022/12/30	0	0.00	10	8.33	8.39	-10	1,761	-0.57%
2022/12/27	0	0.00	13.2	8.35	8.36	-13.2	1,784	-0.74%
2022/12/23	11	8.33	11	8.34	8.32	0	1,869	0.00%
2022/12/22	1	8.35	0	0.00	8.35	1	1,921	0.05%
2022/12/21	2	8.35	0	0.00	8.32	2	1,986	0.10%
2022/12/20	1	8.40	7	8.42	8.36	-6	2,024	-0.30%
2022/12/13	0.6	8.48	0	0.00	8.45	0.6	2,123	0.03%
2022/12/12	0.2	8.47	0	0.00	8.45	0.2	2,137	0.01%
2022/12/08	10	8.45	0	0.00	8.45	10	2,178	0.46%
2022/12/07	0	0.00	2	8.50	8.50	-2	2,188	-0.09%
2022/12/06	30	8.53	0	0.00	8.49	30	2,199	1.36%
2022/12/05	18	8.59	3	8.61	8.59	15	2,284	0.66%
2022/12/02	20	8.58	14	8.64	8.58	6	2,290	0.26%
2022/12/01	21	8.61	0	0.00	8.59	21	2,310	0.91%
2022/11/30	2	8.51	0	0.00	8.55	2	2,329	0.09%
2022/11/29	4	8.50	0	0.00	8.50	4	2,353	0.17%
2022/11/28	10	8.37	0	0.00	8.43	10	2,392	0.42%
2022/11/22	10	8.33	0	0.00	8.35	10	2,438	0.41%
2022/11/18	10	8.27	0	0.00	8.25	10	2,462	0.41%
2022/11/16	10	8.34	0	0.00	8.25	10	2,479	0.40%
2022/11/14	0	0.00	13	8.31	8.41	-13	2,467	-0.53%
2022/11/11	2	8.23	5	8.28	8.25	-3	2,444	-0.12%
2022/11/10	10	8.13	0	0.00	8.14	10	2,444	0.41%
2022/11/09	11.1	8.20	0	0.00	8.17	11.1	2,457	0.45%
2022/11/04	1	8.01	10	8.07	8.07	-9	2,600	-0.35%
2022/11/03	1.1	8.00	0	0.00	8.02	1.1	2,655	0.04%
2022/11/02	1	8.04	0	0.00	8.05	1	2,702	0.04%
2022/11/01	1	8.03	30	8.00	8.04	-29	2,712	-1.07%
2022/10/28	27.1	7.93	0	0.00	7.92	27.1	2,770	0.98%
2022/10/27	0	0.00	24	7.99	7.98	-24	2,792	-0.86%
2022/10/26	17	7.92	30	7.98	7.96	-13	2,815	-0.46%
2022/10/25	30	7.89	30	7.99	7.91	0	2,808	0.00%
2022/10/24	10	7.91	10	7.99	7.94	0	2,819	0.00%
2022/10/21	31	7.92	10	7.99	7.90	21	2,828	0.74%
2022/10/20	1.2	7.75	10	8.11	8.11	-8.8	2,845	-0.31%
2022/10/19	11.1	7.92	0	0.00	7.90	11.1	2,890	0.38%
2022/10/18	1.1	7.99	35	7.96	7.99	-33.9	2,890	-1.17%
2022/10/17	5.1	7.86	0	0.00	7.93	5.1	2,982	0.17%
2022/10/13	1.1	7.99	2	7.88	7.90	-0.9	3,070	-0.03%
2022/10/11	13.1	8.11	0	0.00	8.04	13.1	3,106	0.42%
2022/10/07	11	8.23	0	0.00	8.24	11	3,147	0.35%
2022/10/06	2	8.23	1	8.25	8.28	1	3,167	0.03%
2022/10/04	15	8.23	10	8.31	8.23	5	3,273	0.15%
2022/10/03	2	8.24	0	0.00	8.18	2	3,279	0.06%
2022/09/30	0	8.25	0	0.00	8.27	0	3,271	0.00%
2022/09/29	0	0.00	15	8.33	8.38	-15	3,253	-0.46%
2022/09/28	1	8.11	5	8.31	8.05	-4	3,232	-0.12%
2022/09/27	15	8.26	0	0.00	8.28	15	3,194	0.47%
2022/09/26	22	8.45	1	8.37	8.38	21	3,204	0.65%
2022/09/23	11	8.58	10	8.65	8.62	1	3,197	0.03%
2022/09/22	0	0.00	10	8.62	8.62	-10	3,254	-0.31%
2022/09/21	10	8.63	10	8.68	8.64	0	3,231	0.00%
2022/09/20	0	0.00	10	8.70	8.68	-10	3,223	-0.31%
2022/09/19	10.1	8.71	10	8.77	8.66	0.1	3,268	0.00%
2022/09/16	12.1	8.71	10	8.76	8.77	2.1	3,311	0.06%
2022/09/15	0	0.00	10	8.70	8.76	-10	3,331	-0.30%
2022/09/14	0	0.00	10	8.70	8.66	-10	3,342	-0.30%
2022/09/13	44	8.79	0	0.00	8.75	44	3,399	1.29%
2022/09/12	16	8.79	14	8.71	8.79	2	3,430	0.06%
2022/09/08	10	8.49	0	0.00	8.55	10	3,362	0.30%
2022/09/07	3	8.48	20	8.51	8.47	-17	3,395	-0.50%
2022/09/06	20	8.68	19	8.76	8.67	1	3,376	0.03%
2022/09/05	2	8.67	1	8.74	8.72	1	3,409	0.03%
2022/09/02	24	8.70	29	8.73	8.70	-5	3,445	-0.15%
2022/09/01	28	8.60	0	0.00	8.64	28	3,425	0.82%
2022/08/31	11	8.67	20	8.61	8.69	-9	3,433	-0.26%
2022/08/29	15	8.49	0	0.00	8.51	15	3,489	0.43%
2022/08/26	10	8.58	13	8.64	8.61	-3	3,551	-0.08%
2022/08/25	8	8.58	0	0.00	8.58	8	3,549	0.23%
2022/08/24	5	8.52	10	8.51	8.51	-5	3,558	-0.14%
2022/08/22	12	8.45	10	8.50	8.49	2	3,760	0.05%
2022/08/19	10	8.50	0	0.00	8.53	10	3,850	0.26%
2022/08/18	2	8.61	0	0.00	8.57	2	3,840	0.05%
2022/08/16	0	0.00	10	8.59	8.53	-10	3,864	-0.26%
2022/08/15	1	8.56	0	0.00	8.57	1	3,885	0.03%
2022/08/12	10.1	8.51	10	8.52	8.51	0.1	3,922	0.00%
2022/08/11	10	8.39	0	0.00	8.51	10	3,970	0.25%
2022/08/10	2	8.30	0	0.00	8.31	2	4,063	0.05%
2022/08/09	1	8.25	5	8.25	8.25	-4	4,059	-0.10%
2022/08/08	1	8.15	0	0.00	8.16	1	4,078	0.02%
2022/08/02	1	8.11	0	0.00	8.16	1	4,397	0.02%
2022/07/26	0	0.00	6	8.30	8.28	-6	4,906	-0.12%
2022/07/22	0	0.00	2	8.13	8.08	-2	4,933	-0.04%
2022/07/21	0	0.00	3	7.87	7.95	-3	4,994	-0.06%
2022/07/20	0	0.00	5	8.08	7.94	-5	5,092	-0.10%
2022/07/19	0	8.05	5	8.04	7.98	-5	5,200	-0.10%
2022/07/15	13.3	8.09	0	0.00	8.09	13.3	5,469	0.24%
2022/07/14	5	8.22	0	0.00	8.21	5	5,518	0.09%
2022/07/13	3	8.21	0	0.00	8.29	3	5,602	0.05%
2022/07/12	6.3	8.05	0	0.00	8.03	6.3	5,958	0.11%
2022/07/11	2	8.36	0	0.00	8.34	2	6,160	0.03%
2022/07/06	7	8.41	0	0.00	8.37	7	6,977	0.10%
2022/07/01	0.1	8.50	0	0.00	8.46	0.1	8,621	0.00%
2022/06/30	7	8.72	0	0.00	8.70	7	9,074	0.08%
2022/06/29	1	8.82	0	0.00	8.83	1	9,407	0.01%
2022/06/24	0	0.00	2	8.89	8.89	-2	10,461	-0.02%
2022/06/22	2	8.70	0	0.00	8.74	2	11,458	0.02%
2022/06/21	0	0.00	8	8.85	8.86	-8	13,696	-0.06%
2022/06/20	11.1	8.76	10	8.63	8.61	1.1	14,799	0.01%
2022/06/17	2	8.68	0	0.00	8.70	2	15,281	0.01%
2022/06/16	1	8.91	0	0.00	8.81	1	15,533	0.01%
2022/06/14	0	0.00	5	8.79	8.85	-5	16,129	-0.03%
2022/06/13	5	8.73	0	0.00	8.71	5	16,142	0.03%
2022/06/10	1	8.96	5	8.94	8.94	-4	16,139	-0.02%
2022/06/09	0	0.00	2	9.02	9.04	-2	16,190	-0.01%
2022/06/08	0	0.00	15	8.98	8.97	-15	16,215	-0.09%
2022/06/07	3	8.86	0	0.00	8.86	3	16,225	0.02%
2022/06/06	12	8.91	0	0.00	8.91	12	16,273	0.07%
2022/06/02	1	8.79	0	0.00	8.79	1	16,277	0.01%
2022/06/01	1	8.83	5	8.88	8.80	-4	16,390	-0.02%
2022/05/30	17	8.74	10	8.82	8.78	7	16,408	0.04%
2022/05/25	0	0.00	40	8.55	8.60	-40	16,281	-0.25%
2022/05/24	2	8.63	0	0.00	8.63	2	16,383	0.01%
2022/05/23	0	0.00	5	8.57	8.65	-5	16,384	-0.03%
2022/05/20	0.1	8.65	0	0.00	8.63	0.1	16,489	0.00%
2022/05/19	5.2	8.52	0	0.00	8.55	5.2	16,506	0.03%
2022/05/18	0	0.00	5	8.71	8.70	-5	16,597	-0.03%
2022/05/16	12	8.62	10	8.53	8.59	2	16,571	0.01%
2022/05/12	14	8.58	0	0.00	8.48	14	16,737	0.08%
2022/05/11	5	8.86	0	0.00	8.76	5	16,784	0.03%
2022/05/10	5	8.81	5	8.89	8.95	0	16,831	0.00%
2022/05/09	7	8.76	10	8.97	8.67	-3	16,916	-0.02%
2022/05/06	10	9.13	0	0.00	9.13	10	16,773	0.06%
2022/05/04	0	0.00	1	9.39	9.45	-1	16,853	-0.01%
2022/05/03	1	9.37	2	9.38	9.38	-1	16,900	-0.01%
2022/04/28	5	9.53	10	9.54	9.50	-5	17,102	-0.03%
2022/04/27	10	9.56	0	0.00	9.55	10	17,147	0.06%
2022/04/26	0	0.00	15	9.80	9.76	-15	17,355	-0.09%
2022/04/25	22	9.66	0	0.00	9.67	22	17,660	0.12%
2022/04/22	6	9.94	15	9.85	9.99	-9	18,078	-0.05%
2022/04/21	3	9.66	3	9.82	9.68	0	19,660	0.00%
2022/04/20	12	9.63	5	9.75	9.77	7	20,780	0.03%
2022/04/19	5	9.64	0	0.00	9.69	5	20,910	0.02%
2022/04/18	31	9.77	20	9.61	9.55	11	21,217	0.05%
2022/04/15	30	9.99	0	0.00	9.96	30	20,854	0.14%
2022/04/13	12	10.15	0	0.00	10.30	12	20,313	0.06%
2022/04/12	5	10.20	20	10.25	10.15	-15	20,010	-0.07%
2022/04/11	14	10.39	0	10.50	10.35	14	19,793	0.07%
2022/04/08	6	10.42	2	10.40	10.65	4	19,271	0.02%
2022/04/07	45	10.63	15	10.56	10.50	30	18,920	0.16%
2022/04/06	4	10.35	26	10.51	10.60	-22	18,120	-0.12%
2022/04/01	6	10.47	2	10.35	10.35	4	17,639	0.02%
2022/03/31	10	10.38	4	10.35	10.25	6	17,251	0.03%
2022/03/30	7	10.25	0	0.00	10.25	7	16,852	0.04%
2022/03/29	4	10.20	0	0.00	10.10	4	16,509	0.02%
2022/03/28	11	10.17	3	10.25	10.20	8	16,133	0.05%
2022/03/25	43	10.34	5	10.30	10.30	38	15,702	0.24%
2022/03/24	58.2	11.00	53	10.92	10.65	5.2	15,059	0.03%
2022/03/23	32	10.45	25	10.53	11.00	7	12,773	0.05%
2022/03/22	15	9.98	11.6	9.95	10.00	3.4	11,587	0.03%
2022/03/21	4	9.70	14.4	9.65	9.62	-10.4	11,062	-0.09%
2022/03/18	8.6	9.38	43	9.38	9.50	-34.4	10,790	-0.32%
2022/03/17	0	0.00	10	9.12	9.11	-10	10,324	-0.10%
2022/03/16	20	9.00	1	8.99	9.01	19	10,146	0.19%
2022/03/11	2	8.90	0	0.00	8.95	2	9,950	0.02%
2022/03/10	6	8.80	5	8.80	8.87	1	9,891	0.01%
2022/03/07	16	8.57	0	0.00	8.53	16	9,669	0.17%
2022/03/03	1	8.93	0	0.00	8.94	1	9,525	0.01%
2022/03/01	0	0.00	60	8.89	8.95	-60	9,498	-0.63%
2022/02/25	60	8.84	5	8.79	8.81	55	9,463	0.58%
2022/02/24	2	8.95	1	8.84	8.86	1	9,396	0.01%
2022/02/23	1	9.00	0	0.00	9.01	1	9,317	0.01%
2022/02/22	10	9.01	10	9.00	9.01	0	9,350	0.00%
2022/02/21	2	9.12	0	0.00	9.11	2	9,318	0.02%
2022/02/18	20	9.13	10	9.14	9.12	10	9,325	0.11%
2022/02/17	10	9.11	3	9.10	9.11	7	9,214	0.08%
2022/02/16	5	9.03	22	9.06	9.06	-17	9,119	-0.19%
2022/02/15	31	9.10	10	9.09	9.00	21	9,066	0.23%
2022/02/14	10	9.00	6	9.03	9.02	4	8,916	0.04%
2022/02/11	35	9.09	157	8.93	9.07	-122	8,777	-1.39%	大賣/鉅額交易
2022/02/10	118	8.94	91	9.00	8.94	27	8,615	0.31%	大買/
2022/02/09	35	9.07	43	9.11	9.05	-8	8,491	-0.09%
2022/02/08	38	8.92	0.1	8.90	9.02	37.9	8,251	0.46%
2022/02/07	3	8.85	20	8.76	8.88	-17	8,106	-0.21%
2022/01/26	3	8.50	67	8.46	8.52	-64	7,883	-0.81%
2022/01/25	30	8.40	20	8.45	8.39	10	7,810	0.13%
2022/01/24	42	8.40	20	8.52	8.52	22	7,709	0.29%
2022/01/21	30	8.62	0	0.00	8.55	30	7,568	0.40%
2022/01/20	30.1	8.75	1	8.73	8.75	29.1	7,404	0.39%
2022/01/19	79	8.83	66	8.96	8.76	13	7,290	0.18%
2022/01/18	10	8.91	37.1	8.89	8.93	-27.1	6,927	-0.39%
2022/01/17	77.1	8.74	50	8.71	8.65	27.1	6,473	0.42%
2022/01/14	92	9.26	100	9.50	9.00	-8	5,870	-0.14%
2022/01/13	125	8.91	94	8.75	9.14	31	4,048	0.77%	大買/
2022/01/11	20	8.17	12	8.31	8.30	8	2,605	0.31%
2022/01/07	0	0.00	14	8.05	8.02	-14	2,181	-0.64%
2022/01/06	0	0.00	86	8.00	8.01	-86	2,177	-3.95%
2022/01/05	10	7.96	11	8.00	7.98	-1	2,150	-0.05%
2022/01/03	0	0.00	20	8.01	7.99	-20	2,170	-0.92%
2021/12/30	0	0.00	20	8.00	8.00	-20	2,177	-0.92%
2021/12/29	0	0.00	20	8.00	8.00	-20	2,154	-0.93%
2021/12/28	20	7.89	0	0.00	7.94	20	2,137	0.94%
2021/12/27	1	7.89	0	0.00	7.90	1	2,142	0.05%
2021/12/23	5	7.90	0	0.00	7.89	5	2,170	0.23%
2021/12/22	20	7.89	0	0.00	7.88	20	2,205	0.91%
2021/12/21	1	7.90	0	0.00	7.90	1	2,210	0.05%
2021/12/17	5	7.88	0	0.00	7.89	5	2,235	0.22%
2021/12/16	3	7.88	0	0.00	7.88	3	2,296	0.13%
2021/12/14	10	7.88	0	0.00	7.89	10	3,075	0.33%
2021/12/13	21	7.94	0	0.00	7.93	21	3,334	0.63%
2021/12/10	1	7.94	0	0.00	7.96	1	3,647	0.03%
2021/12/09	1	7.94	0	0.00	7.95	1	3,722	0.03%
2021/12/08	1	7.93	10	7.96	7.94	-9	3,835	-0.23%
2021/12/07	0	0.00	20	7.90	7.89	-20	3,867	-0.52%
2021/12/03	1	7.82	0	0.00	7.84	1	4,061	0.02%
2021/12/02	20	7.79	0	0.00	7.77	20	4,361	0.46%
2021/11/30	24	7.80	0	0.00	7.76	24	4,512	0.53%
2021/11/29	10.5	7.79	0	0.00	7.83	10.5	4,536	0.23%
2021/11/26	11	7.91	0	0.00	7.89	11	4,617	0.24%
2021/11/25	6	7.98	0	0.00	7.98	6	4,640	0.13%
2021/11/24	13	7.95	0	0.00	7.98	13	4,721	0.28%
2021/11/23	55	7.95	0	0.00	7.95	55	4,788	1.15%
2021/11/22	16	7.99	0	0.00	7.99	16	4,837	0.33%
2021/11/19	7	8.03	0	0.00	8.04	7	4,822	0.15%
2021/11/18	9	8.15	6	8.27	8.17	3	4,835	0.06%
2021/11/16	6	7.94	0	0.00	7.96	6	4,784	0.13%
2021/11/15	4	7.95	0.1	7.95	7.93	3.9	4,740	0.08%
2021/11/11	1	7.88	0	0.00	7.90	1	4,677	0.02%
2021/11/09	3	7.88	0	0.00	7.87	3	4,699	0.06%
2021/11/08	1	7.90	0	0.00	7.92	1	4,681	0.02%
2021/11/02	1	7.89	0	0.00	7.84	1	4,668	0.02%
2021/10/29	1	7.80	0	0.00	7.80	1	4,657	0.02%
2021/10/27	0	0.00	2	7.87	7.82	-2	4,625	-0.04%
2021/10/26	1	7.90	6	7.92	7.92	-5	4,602	-0.11%
2021/10/25	1	7.87	0	0.00	7.89	1	4,592	0.02%
2021/10/22	3	7.89	0	0.00	7.89	3	4,637	0.06%
2021/10/21	2	7.89	12	7.90	7.91	-10	4,651	-0.21%
2021/10/18	1	7.95	0	0.00	7.94	1	4,688	0.02%
2021/10/06	2	7.50	0	0.00	7.51	2	4,820	0.04%
2021/10/05	2	7.52	0	0.00	7.53	2	4,830	0.04%
2021/10/01	1	7.50	0	0.00	7.52	1	4,771	0.02%
2021/09/29	12	7.57	0	0.00	7.55	12	4,739	0.25%
2021/09/27	1	7.65	0	0.00	7.65	1	4,699	0.02%
2021/09/23	4	7.55	0	0.00	7.53	4	4,647	0.09%
2021/09/22	6	7.57	0	0.00	7.52	6	4,606	0.13%
2021/09/16	6	8.25	0	0.00	8.33	6	3,846	0.16%
2021/09/14	5	8.16	0	0.00	8.15	5	3,272	0.15%
2021/09/03	3	7.61	0	0.00	7.71	3	2,491	0.12%
2021/08/30	0	0.00	9	7.50	7.49	-9	2,203	-0.41%
2021/08/27	0	0.00	39	7.35	7.36	-39	2,117	-1.84%
2021/08/23	0	0.00	117	7.06	7.13	-117	1,894	-6.18%	大賣/鉅額交易
2021/08/18	10	6.86	0	0.00	6.90	10	1,808	0.55%
2021/08/16	60	6.91	0	0.00	6.88	60	1,799	3.33%
2021/08/13	14	6.92	20	6.98	6.94	-6	1,793	-0.33%
2021/08/12	18	6.93	0	0.00	6.94	18	1,820	0.99%
2021/08/11	10	6.93	0	0.00	6.93	10	1,839	0.54%
2021/08/10	14	6.93	0	0.00	6.93	14	1,879	0.74%
2021/08/09	10	6.92	14	6.97	6.95	-4	1,962	-0.20%
2021/08/06	20	6.93	10	6.98	6.96	10	2,007	0.50%
2021/08/02	0	0.00	4	7.00	7.02	-4	2,401	-0.17%
2021/07/23	10	7.27	0	0.00	7.27	10	2,669	0.37%
2021/07/22	1	7.29	0	0.00	7.26	1	2,746	0.04%
2021/07/21	5	7.21	0	0.00	7.25	5	2,775	0.18%
2021/07/20	3	7.19	1	7.25	7.28	2	2,828	0.07%
2021/07/19	0	0.00	5	7.22	7.24	-5	2,856	-0.18%
2021/07/16	0	0.00	15	7.22	7.22	-15	2,971	-0.50%
2021/07/12	4	7.10	0	0.00	7.08	4	3,236	0.12%
2021/07/09	2	7.04	0	0.00	7.07	2	3,291	0.06%
2021/07/07	5	7.07	0	0.00	7.05	5	3,490	0.14%
2021/07/05	0	0.00	20	7.07	7.07	-20	3,558	-0.56%
2021/06/29	1	7.07	0	0.00	7.07	1	3,604	0.03%
2021/06/23	0	0.00	10	6.98	7.12	-10	3,634	-0.28%
2021/06/21	10	6.91	0	0.00	6.90	10	3,632	0.28%
2021/06/17	6	6.91	6	6.96	6.99	0	3,657	0.00%
2021/06/16	11	6.91	10	6.96	6.93	1	3,667	0.03%
2021/06/15	2	6.95	5	6.98	6.95	-3	3,669	-0.08%
2021/06/09	3	7.02	0	0.00	6.99	3	3,737	0.08%
2021/06/08	2	7.04	10	7.07	7.05	-8	3,763	-0.21%
2021/05/28	4	7.01	0	0.00	7.02	4	3,876	0.10%
2021/05/27	1	6.88	0	0.00	6.88	1	3,872	0.03%
2021/05/26	21	6.94	0	0.00	6.92	21	3,854	0.54%
2021/05/25	3	6.94	0	0.00	6.91	3	3,909	0.08%
2021/05/21	0	0.00	1	6.91	6.88	-1	3,979	-0.03%
2021/05/20	1	6.81	0	0.00	6.83	1	3,975	0.03%
2021/05/18	3	6.82	2	6.86	6.93	1	3,945	0.03%
2021/05/17	6	6.66	0	0.00	6.65	6	3,939	0.15%
2021/05/14	3	6.94	2	6.93	6.88	1	3,874	0.03%
2021/05/12	0	0.00	20	7.34	6.92	-20	3,734	-0.54%
2021/05/11	2	7.53	0	0.00	7.35	2	3,619	0.06%
2021/05/10	2	7.41	3	7.47	7.52	-1	3,561	-0.03%
2021/05/07	4	7.24	0	0.00	7.24	4	3,480	0.11%
2021/05/06	4	7.25	0	0.00	7.24	4	3,465	0.12%
2021/05/05	5	7.01	71	7.04	7.19	-66	3,426	-1.93%
2021/05/04	3	7.16	6	7.30	7.17	-3	3,360	-0.09%
2021/05/03	30	7.51	0	0.00	7.40	30	3,289	0.91%
2021/04/29	0	0.00	10	7.60	7.56	-10	3,208	-0.31%
2021/04/28	20	7.51	42	7.58	7.61	-22	3,148	-0.70%
2021/04/27	32	7.51	0	0.00	7.52	32	3,071	1.04%
2021/04/26	37	7.55	1	7.53	7.56	36	3,016	1.19%
2021/04/23	10	7.46	0	0.00	7.55	10	2,940	0.34%
2021/04/22	20	7.38	49.5	7.51	7.49	-29.5	2,892	-1.02%
2021/04/21	40	7.33	4	7.37	7.35	36	2,721	1.32%
2021/04/20	0	0.00	35	7.43	7.42	-35	2,676	-1.31%
2021/04/19	0	0.00	2	7.40	7.45	-2	2,619	-0.08%
2021/04/15	0	0.00	20	7.12	7.16	-20	2,444	-0.82%
2021/04/14	14	7.06	0	0.00	7.08	14	2,393	0.58%
2021/04/13	11	7.08	11	7.14	7.08	0	2,361	0.00%
2021/04/12	0	0.00	10	7.00	7.02	-10	2,250	-0.44%
2021/04/06	1	6.98	0	0.00	6.99	1	2,486	0.04%
2021/04/01	0	0.00	1	6.97	7.00	-1	2,521	-0.04%
2021/03/31	1	7.00	12	7.02	7.00	-11	2,570	-0.43%
2021/03/30	11	6.95	13	6.96	6.95	-2	2,556	-0.08%
2021/03/29	12	6.93	0	0.00	6.95	12	2,539	0.47%
2021/03/26	0	0.00	3	6.92	6.94	-3	2,531	-0.12%
2021/03/25	0	0.00	15	6.90	6.91	-15	2,531	-0.59%
2021/03/24	23	6.84	0	0.00	6.88	23	2,520	0.91%
2021/03/23	20	6.88	0	0.00	6.88	20	2,494	0.80%
2021/03/22	10	6.89	0	0.00	6.91	10	2,490	0.40%
2021/03/11	5	7.00	0	0.00	7.00	5	2,415	0.21%
2021/03/10	7	6.98	3	7.00	6.97	4	2,378	0.17%
2021/02/24	1	6.95	0	0.00	6.90	1	2,274	0.04%
2021/02/22	5	6.80	0	0.00	6.80	5	2,224	0.22%
2021/02/19	7	6.75	0	0.00	6.77	7	2,243	0.31%
2021/02/17	0	0.00	10	6.70	6.72	-10	2,273	-0.44%
2021/01/27	1	6.63	0	0.00	6.64	1	2,433	0.04%
2021/01/25	0	0.00	10	6.64	6.68	-10	2,482	-0.40%
2021/01/22	9	6.63	39	6.63	6.62	-30	2,525	-1.19%
2021/01/20	10	6.66	0	0.00	6.61	10	2,633	0.38%
2021/01/18	0	0.00	5	6.73	6.76	-5	3,005	-0.17%
2021/01/15	10	6.81	0	0.00	6.81	10	2,993	0.33%
2021/01/12	12	6.85	0	0.00	6.82	12	2,974	0.40%
2021/01/07	0	0.00	20	6.86	6.87	-20	2,932	-0.68%
2021/01/06	3	6.84	2	6.86	6.79	1	2,929	0.03%
2021/01/05	0	0.00	10	6.83	6.88	-10	2,912	-0.34%
2021/01/04	20	6.81	0	0.00	6.86	20	2,917	0.69%
2020/12/31	0	0.00	4	6.90	6.93	-4	2,891	-0.14%
2020/12/30	2	6.90	70	6.89	6.94	-68	2,841	-2.39%
2020/12/29	0	0.00	50	6.74	6.77	-50	2,721	-1.84%
2020/12/25	0	0.00	2	6.59	6.59	-2	2,613	-0.08%
2020/12/22	3	6.53	0	0.00	6.50	3	2,544	0.12%
2020/12/18	0	0.00	14	6.54	6.52	-14	2,572	-0.54%
2020/12/16	0	0.00	20	6.51	6.55	-20	2,604	-0.77%
2020/12/15	10	6.50	5	6.47	6.49	5	2,580	0.19%
2020/12/11	3	6.51	0	0.00	6.50	3	2,557	0.12%
2020/12/10	4	6.53	0	0.00	6.49	4	2,554	0.16%
2020/12/08	2	6.57	0	0.00	6.56	2	2,571	0.08%
2020/12/07	10	6.59	0	0.00	6.61	10	2,560	0.39%
2020/12/03	21	6.59	0	0.00	6.59	21	2,537	0.83%
2020/12/02	10	6.60	0	0.00	6.60	10	2,545	0.39%
2020/12/01	10	6.60	0	0.00	6.62	10	2,535	0.39%
2020/11/30	49	6.62	0	0.00	6.60	49	2,531	1.94%
2020/11/25	10	6.60	0	0.00	6.62	10	2,493	0.40%
2020/11/23	7	6.64	5	6.65	6.63	2	2,436	0.08%
2020/11/20	0	0.00	10	6.61	6.60	-10	2,404	-0.42%
2020/11/19	4	6.60	10	6.60	6.61	-6	2,394	-0.25%
2020/11/18	0	0.00	10	6.59	6.60	-10	2,377	-0.42%
2020/11/16	1	6.54	0	0.00	6.55	1	2,363	0.04%
2020/11/12	50	6.52	0	0.00	6.52	50	2,321	2.15%
2020/11/11	6	6.53	12	6.50	6.58	-6	2,293	-0.26%
2020/11/10	10	6.47	30	6.48	6.47	-20	2,202	-0.91%
2020/11/06	4	6.41	0	0.00	6.43	4	2,116	0.19%
2020/11/05	1	6.42	0	0.00	6.42	1	2,117	0.05%
2020/11/04	10	6.40	0	0.00	6.42	10	2,125	0.47%
2020/11/03	40	6.40	0	0.00	6.45	40	2,117	1.89%
2020/10/30	31	6.37	30	6.41	6.41	1	2,095	0.05%
2020/10/29	10	6.38	10	6.44	6.44	0	2,093	0.00%
2020/10/27	1	6.45	0	0.00	6.48	1	2,047	0.05%
2020/10/26	22	6.41	10	6.50	6.50	12	2,049	0.59%
2020/10/21	0	0.00	30	6.55	6.57	-30	1,738	-1.73%
2020/10/14	10	6.61	0	0.00	6.61	10	1,764	0.57%
2020/10/12	1	6.65	0	0.00	6.64	1	1,738	0.06%
2020/10/08	21	6.66	0	0.00	6.67	21	1,719	1.22%
2020/09/23	0	0.00	10	6.89	6.80	-10	1,625	-0.62%
2020/09/22	10	6.92	0	0.00	6.89	10	1,604	0.62%
2020/09/21	3	6.99	0	0.00	6.99	3	1,594	0.19%
2020/09/17	1	7.02	70	7.03	7.04	-69	1,567	-4.40%
2020/09/16	10	7.00	0	0.00	7.02	10	1,565	0.64%
2020/09/15	13	7.00	1	7.04	7.01	12	1,564	0.77%
2020/09/14	0	0.00	13	7.03	7.07	-13	1,551	-0.84%
2020/09/11	10	6.95	0	0.00	6.97	10	1,514	0.66%
2020/09/10	50	6.89	3	6.90	6.90	47	1,495	3.14%
2020/09/08	0	0.00	1	6.87	6.87	-1	1,489	-0.07%
2020/09/07	0	0.00	20	6.84	6.85	-20	1,482	-1.35%
2020/09/04	20	6.74	0	0.00	6.76	20	1,467	1.36%
2020/09/03	0	0.00	10	6.83	6.80	-10	1,460	-0.68%
2020/08/31	10	6.78	0	0.00	6.83	10	1,457	0.69%
2020/08/28	2	6.77	0	0.00	6.77	2	1,449	0.14%
2020/08/24	0	0.00	10	6.70	6.70	-10	1,480	-0.68%
2020/08/17	0	0.00	10	6.78	6.78	-10	1,428	-0.70%
2020/08/11	1	6.85	0	0.00	6.83	1	1,402	0.07%
2020/08/05	0	0.00	5	6.66	6.69	-5	1,329	-0.38%
2020/07/31	2	6.91	0	0.00	6.91	2	1,223	0.16%
2020/07/29	11	7.31	0	0.00	7.30	11	1,107	0.99%
2020/07/27	2	7.28	0	0.00	7.27	2	1,065	0.19%
2020/07/23	20	7.40	0	0.00	7.41	20	1,050	1.90%
2020/07/22	5	7.45	0	0.00	7.40	5	1,051	0.48%
2020/07/20	1	7.33	0	0.00	7.32	1	950	0.11%
2020/07/13	5	7.26	0	0.00	7.29	5	966	0.52%
2020/07/06	2	7.27	0	0.00	7.28	2	1,005	0.20%
2020/07/03	3	7.22	0	0.00	7.22	3	993	0.30%
2020/05/26	0	0.00	10	7.09	7.10	-10	1,550	-0.64%
2020/05/22	2	7.03	0	0.00	7.03	2	1,545	0.13%
2020/05/15	0	0.00	5	7.04	7.06	-5	1,544	-0.32%
2020/05/11	0	0.00	2	7.16	7.16	-2	1,546	-0.13%
2020/05/07	0	0.00	10	7.11	7.10	-10	1,572	-0.64%
2020/05/06	5	7.09	0	0.00	7.07	5	1,573	0.32%
2020/04/30	2	7.26	0	0.00	7.26	2	1,550	0.13%
2020/04/22	0	0.00	5	7.00	6.85	-5	1,522	-0.33%
2020/04/21	0	0.00	3	6.79	6.67	-3	1,518	-0.20%
2020/04/10	0	0.00	10	6.73	6.75	-10	1,405	-0.71%
2020/04/09	0	0.00	10	6.63	6.66	-10	1,381	-0.72%
2020/03/31	5	6.56	0	0.00	6.49	5	1,300	0.38%
2020/03/25	0	0.00	5	6.51	6.58	-5	1,246	-0.40%
2020/03/23	7	6.22	2	6.28	6.22	5	1,188	0.42%
2020/03/20	0	0.00	10	5.90	5.96	-10	1,185	-0.84%
2020/03/19	0	0.00	6	5.37	5.42	-6	1,170	-0.51%
2020/03/18	0	0.00	40	5.96	5.95	-40	1,146	-3.49%
2020/03/16	15	6.09	0	0.00	6.13	15	1,072	1.40%
2020/03/13	0	0.00	10	6.59	6.59	-10	1,013	-0.99%
2020/03/12	5	6.68	0	0.00	6.66	5	944	0.53%
2020/03/11	10	7.00	0	0.00	7.00	10	858	1.17%
2020/03/10	0	0.00	5	7.13	7.10	-5	820	-0.61%
2020/03/06	10	7.42	0	0.00	7.42	10	765	1.31%
2020/03/02	20	7.43	0	0.00	7.47	20	757	2.64%
2020/02/27	10	7.53	0	0.00	7.53	10	751	1.33%
2020/02/19	0	0.00	10	7.63	7.63	-10	757	-1.32%
2020/02/18	0	0.00	1	7.55	7.56	-1	757	-0.13%
2020/02/17	1	7.51	0	0.00	7.51	1	766	0.13%
2020/02/13	5	7.56	1	7.53	7.54	4	781	0.51%
2020/02/10	10	7.50	20	7.52	7.51	-10	844	-1.18%
2020/02/06	2	7.63	0	0.00	7.64	2	832	0.24%
2020/02/05	2	7.56	0	0.00	7.55	2	844	0.24%
2020/02/04	5	7.53	0	0.00	7.55	5	848	0.59%
2020/01/13	0	0.00	2	7.81	7.82	-2	830	-0.24%
2020/01/03	0	0.00	10	7.82	7.83	-10	850	-1.18%
2019/12/27	0	0.00	4	7.85	7.84	-4	872	-0.46%
2019/12/26	1	7.86	0	0.00	7.86	1	884	0.11%
2019/12/25	0	0.00	2	7.86	7.87	-2	888	-0.22%
2019/12/18	1	7.84	10	7.83	7.80	-9	883	-1.02%
2019/12/17	0	0.00	8	7.82	7.79	-8	872	-0.92%
2019/12/16	0	0.00	10	7.79	7.76	-10	839	-1.19%
2019/12/12	0	0.00	10	7.79	7.76	-10	817	-1.22%
2019/12/11	0	0.00	20	7.77	7.77	-20	828	-2.41%
2019/12/02	0	0.00	6	7.75	7.76	-6	925	-0.65%
2019/11/27	10	7.75	0	0.00	7.78	10	976	1.02%
2019/11/25	6	7.78	0	0.00	7.77	6	974	0.62%
2019/11/21	4	7.75	0	0.00	7.76	4	997	0.40%
2019/11/20	0	0.00	80	7.72	7.76	-80	998	-8.01%
2019/11/19	0	0.00	32	7.72	7.74	-32	986	-3.25%
2019/11/18	0	0.00	53	7.73	7.73	-53	991	-5.35%
2019/11/15	12	7.70	0	0.00	7.74	12	993	1.21%
2019/11/13	12	7.72	0	0.00	7.72	12	981	1.22%
2019/11/11	0	0.00	40	7.78	7.74	-40	956	-4.18%
2019/11/08	20	7.79	10	7.78	7.78	10	938	1.06%
2019/11/07	20	7.77	10	7.77	7.75	10	908	1.10%
2019/11/06	0	0.00	10	7.75	7.72	-10	886	-1.13%
2019/11/05	0	0.00	1	7.72	7.73	-1	876	-0.11%
2019/10/28	5	7.70	0	0.00	7.70	5	843	0.59%
2019/10/24	0	0.00	1	7.71	7.70	-1	836	-0.12%
2019/10/23	11	7.65	10	7.65	7.67	1	829	0.12%
2019/10/22	10	7.68	0	0.00	7.69	10	830	1.20%
2019/10/18	20	7.70	0	0.00	7.71	20	829	2.41%
2019/10/17	51	7.75	10	7.74	7.73	41	826	4.96%
2019/10/16	40	7.70	20	7.75	7.72	20	823	2.43%
2019/10/15	10	7.69	10	7.69	7.68	0	822	0.00%
2019/10/14	10	7.69	0	0.00	7.67	10	827	1.21%
2019/10/09	50	7.64	0	0.00	7.60	50	817	6.12%
2019/10/08	10	7.64	0	0.00	7.65	10	812	1.23%
2019/10/07	13	7.62	0	0.00	7.61	13	800	1.62%
2019/10/03	0	0.00	3	7.59	7.60	-3	793	-0.38%
2019/10/02	10	7.61	0	0.00	7.62	10	793	1.26%
2019/09/25	0	0.00	4	7.70	7.71	-4	884	-0.46%
2019/09/23	5	7.73	0	0.00	7.72	5	886	0.56%
2019/09/19	10	7.70	0	0.00	7.73	10	908	1.10%
2019/09/12	0	0.00	10	7.76	7.75	-10	880	-1.14%
2019/09/11	10	7.69	0	0.00	7.73	10	883	1.13%
2019/09/09	10	7.66	0	0.00	7.67	10	855	1.17%
2019/08/26	1	7.61	0	0.00	7.61	1	942	0.11%
2019/08/23	3	7.71	0	0.00	7.74	3	995	0.30%
2019/08/20	10	7.79	0	0.00	7.79	10	1,146	0.87%
2019/08/19	2	7.80	0	0.00	7.84	2	1,157	0.17%
2019/08/08	0	0.00	10	7.79	7.79	-10	1,189	-0.84%
2019/08/07	1	7.78	0	0.00	7.78	1	1,211	0.08%
2019/07/23	1	7.94	0	0.00	7.94	1	1,264	0.08%
2019/07/05	0	0.00	10.4	7.93	7.97	-10.4	1,270	-0.82%
2019/07/03	0	0.00	5	7.80	7.87	-5	1,278	-0.39%
2019/06/14	0	0.00	1	8.30	8.26	-1	1,175	-0.09%
2019/05/29	0	0.00	4	8.20	8.22	-4	1,042	-0.38%
2019/05/28	0	0.00	1	8.42	8.27	-1	1,020	-0.10%
2019/05/27	0	0.00	12	8.16	8.23	-12	969	-1.24%
2019/05/21	0	0.00	1	7.92	7.92	-1	852	-0.12%
2019/05/17	1	7.85	0	0.00	7.82	1	833	0.12%
2019/05/15	0	0.00	1	7.93	7.93	-1	819	-0.12%
2019/05/10	0	0.00	1	7.92	7.91	-1	780	-0.13%
2019/04/16	2	7.81	0	0.00	7.84	2	691	0.29%
2019/04/02	2	7.79	0	0.00	7.79	2	607	0.33%
2019/04/01	0	0.00	18	7.78	7.78	-18	590	-3.05%
2019/03/28	10	7.80	0	0.00	7.80	10	571	1.75%
2019/03/26	0	0.00	10	7.84	7.83	-10	564	-1.77%
2019/03/25	8	7.82	0	0.00	7.82	8	565	1.42%
2019/03/22	10	7.94	0	0.00	7.86	10	556	1.80%
2019/03/21	2	7.90	0	0.00	7.90	2	544	0.37%
2019/03/20	10	7.89	0	0.00	7.92	10	532	1.88%
2019/03/18	10	7.98	5	7.97	7.97	5	491	1.02%
2019/03/07	1	7.67	0	0.00	7.66	1	440	0.23%
2019/03/05	5	7.70	0	0.00	7.68	5	386	1.29%
2019/03/04	7	7.83	90	7.79	7.80	-83	361	-22.95%
2019/02/26	5	7.91	10	7.93	7.89	-5	343	-1.46%
2019/02/25	0	0.00	7	7.92	7.91	-7	340	-2.06%
2019/02/22	10	7.86	0	0.00	7.91	10	336	2.98%
2019/02/19	10	7.87	0	0.00	7.90	10	331	3.02%
2019/02/18	30	7.87	0	0.00	7.89	30	334	8.98%
2019/02/14	40	7.86	0	0.00	7.86	40	328	12.18%
2019/02/13	10	7.84	0	0.00	7.84	10	337	2.96%
2018/12/24	5	8.00	0	0.00	8.00	5	612	0.82%
2018/12/20	0	0.00	3	8.00	8.00	-3	661	-0.45%
2018/11/27	1	8.10	0	0.00	8.08	1	728	0.14%
2018/11/19	2	8.14	0	0.00	8.15	2	737	0.27%
2018/11/16	1	8.17	0	0.00	8.17	1	755	0.13%
2018/11/15	1	8.15	0	0.00	8.15	1	758	0.13%
2018/11/14	1	8.18	0	0.00	8.18	1	758	0.13%
2018/11/02	0	0.00	15	7.92	7.99	-15	713	-2.10%
2018/10/30	5	7.55	0	0.00	7.54	5	689	0.72%
2018/10/26	2	7.60	0	0.00	7.57	2	691	0.29%
2018/10/17	10	7.84	0	0.00	7.72	10	677	1.48%
2018/10/16	4	7.71	0	0.00	7.90	4	664	0.60%
2018/09/19	0	0.00	5	8.22	8.22	-5	573	-0.87%
2018/09/18	0	0.00	2	8.18	8.22	-2	563	-0.36%
2018/09/10	7	8.09	0	0.00	8.09	7	582	1.20%
2018/08/31	5	8.18	0	0.00	8.20	5	619	0.81%
2018/08/28	1	8.24	0	0.00	8.24	1	700	0.14%
2018/08/15	2	8.17	0	0.00	8.18	2	733	0.27%
2018/08/13	0	0.00	8	8.22	8.20	-8	749	-1.07%
2018/07/30	0	0.00	10	8.18	8.18	-10	811	-1.23%
2018/07/18	2	8.13	0	0.00	8.15	2	827	0.24%
2018/07/12	0	0.00	10	8.37	8.37	-10	811	-1.23%
2018/07/06	1	8.40	0	0.00	8.43	1	819	0.12%
2018/06/29	0	0.00	2	8.50	8.48	-2	836	-0.24%
2018/06/25	0	0.00	5	8.57	8.57	-5	822	-0.61%
2018/06/13	2	8.52	0	0.00	8.51	2	881	0.23%
2018/06/07	2	8.56	2	8.52	8.55	0	857	0.00%
2018/06/05	2	8.48	0	0.00	8.50	2	812	0.25%
2018/05/25	0	0.00	1	8.53	8.53	-1	854	-0.12%
2018/05/21	0	0.00	2	8.50	8.50	-2	928	-0.22%
2018/05/17	1	8.50	0	0.00	8.50	1	944	0.11%
2018/05/11	10	8.52	0	0.00	8.51	10	1,040	0.96%
2018/05/10	5	8.50	0	0.00	8.52	5	1,036	0.48%
2018/05/03	2	8.53	0	0.00	8.53	2	1,085	0.18%
2018/04/16	0	0.00	3	8.70	8.70	-3	1,493	-0.20%
2018/03/26	2	8.65	0	0.00	8.70	2	1,702	0.12%
2018/03/23	0	0.00	10	8.70	8.69	-10	1,703	-0.59%
2018/03/15	0	0.00	10	8.80	8.80	-10	1,689	-0.59%
2018/03/12	3	8.81	0	0.00	8.82	3	1,694	0.18%
2018/03/08	0	0.00	15	8.79	8.79	-15	1,711	-0.88%
2018/03/07	10	8.78	0	0.00	8.79	10	1,724	0.58%
2018/03/01	0	0.00	7	8.91	8.89	-7	1,968	-0.36%
2018/02/26	7	8.80	0	0.00	8.80	7	1,965	0.36%
2018/02/23	2	8.82	5	8.85	8.79	-3	1,986	-0.15%
2018/02/21	0	0.00	10	8.78	8.79	-10	2,129	-0.47%
2018/02/12	3	8.73	0	0.00	8.72	3	2,131	0.14%
2018/02/09	10	8.59	0	0.00	8.73	10	2,130	0.47%
2018/02/08	1	8.75	0	0.00	8.70	1	2,123	0.05%
2018/02/07	7	8.75	0	0.00	8.76	7	2,181	0.32%
2018/02/06	0	0.00	11	8.71	8.70	-11	2,267	-0.49%
2018/02/05	5	8.90	0	0.00	8.90	5	2,215	0.23%
2018/02/01	2	8.99	0	0.00	8.98	2	2,183	0.09%
2018/01/30	10	9.01	0	0.00	9.01	10	2,155	0.46%
2018/01/29	0	0.00	10	9.06	9.05	-10	2,137	-0.47%
2018/01/24	1	9.12	2	9.08	9.07	-1	2,088	-0.05%
2018/01/23	10	9.16	10	9.15	9.15	0	2,060	0.00%
2018/01/22	0	0.00	1	9.12	9.12	-1	1,994	-0.05%
2018/01/17	0	0.00	5	9.01	9.03	-5	1,857	-0.27%
2018/01/16	1	9.00	0	0.00	9.00	1	1,809	0.06%
2018/01/15	0	0.00	5	9.00	8.98	-5	1,768	-0.28%
2018/01/12	0	0.00	13	9.00	9.00	-13	1,739	-0.75%
2018/01/11	1	9.01	0	0.00	9.00	1	1,704	0.06%
2018/01/02	0	0.00	12	8.90	8.91	-12	1,483	-0.81%