王道銀行 (2897)-元大-龍潭券商分點個股進出

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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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	0	0.00	0.2	10.65	10.70	-0.2	9,426	0.00%
2024/05/21	6	10.52	6.1	10.62	10.65	-0.1	9,352	0.00%
2024/05/20	0	0.00	18	10.79	10.80	-18	9,200	-0.20%
2024/05/17	20	10.56	21	10.60	10.60	-1	8,987	-0.01%
2024/05/16	0	0.00	2.1	10.55	10.55	-2.1	8,879	-0.02%
2024/05/15	0	0.00	5	10.64	10.60	-5	8,707	-0.06%
2024/05/14	2	10.45	4.4	10.50	10.50	-2.4	8,568	-0.03%
2024/05/13	11.4	10.52	20	10.41	10.55	-8.7	8,344	-0.10%
2024/05/10	6	10.16	2	10.15	10.15	4	7,880	0.05%
2024/05/09	1	10.10	0	0.00	10.10	1	7,803	0.01%
2024/05/08	5	10.10	0	0.00	10.05	5	7,762	0.06%
2024/05/07	8	10.17	1	10.10	10.10	7	7,754	0.09%
2024/05/06	9	10.15	2	10.15	10.15	7	7,645	0.09%
2024/05/03	0	10.10	0	0.00	10.00	0	7,406	0.00%
2024/05/02	5	9.98	2	10.05	10.05	3	7,334	0.04%
2024/04/30	4.1	9.99	1.6	9.99	9.98	2.5	7,141	0.04%
2024/04/29	11.5	9.95	5	9.95	10.00	6.5	7,042	0.09%
2024/04/26	8.2	9.88	6	9.90	9.88	2.2	6,888	0.03%
2024/04/25	5	9.87	11	9.90	9.88	-6	6,849	-0.09%
2024/04/24	5.2	9.88	0	0.00	9.88	5.2	6,853	0.08%
2024/04/23	5	9.80	11	9.86	9.85	-6	6,907	-0.09%
2024/04/22	17.2	9.80	20	9.82	9.81	-2.8	6,862	-0.04%
2024/04/19	10.2	9.74	7	9.76	9.76	3.2	6,796	0.05%
2024/04/18	33.7	9.83	0	0.00	9.85	33.7	6,602	0.51%
2024/04/17	5.2	9.86	0	0.00	9.87	5.2	6,527	0.08%
2024/04/16	2.4	9.91	0	0.00	9.86	2.4	6,444	0.04%
2024/04/15	1	10.15	6	10.15	10.10	-5	6,140	-0.08%
2024/04/12	2	10.08	0	0.00	10.05	2	5,980	0.03%
2024/04/11	7	10.03	0	0.00	10.10	7	5,901	0.12%
2024/04/10	5.3	10.15	10	10.10	10.05	-4.7	5,851	-0.08%
2024/04/08	0.2	9.99	0	0.00	10.00	0.2	5,561	0.00%
2024/04/03	1	9.95	0	0.00	9.95	1	5,591	0.02%
2024/04/02	10	10.00	0	0.00	9.98	10	5,608	0.18%
2024/04/01	0	0.00	3	10.00	10.00	-3	5,604	-0.05%
2024/03/29	5	10.00	5	10.00	10.05	0	5,579	0.00%
2024/03/28	5	9.93	0	0.00	9.93	5	5,462	0.09%
2024/03/27	0	0.00	2	9.99	10.00	-2	5,396	-0.04%
2024/03/26	2.4	9.92	12	9.95	9.90	-9.6	5,303	-0.18%
2024/03/25	12.6	9.93	0	0.00	9.91	12.6	5,268	0.24%
2024/03/21	1	10.00	3	10.00	9.99	-2	5,263	-0.04%
2024/03/20	2	9.96	1	9.93	9.93	1	5,176	0.02%
2024/03/19	0	0.00	1	10.05	10.05	-1	5,049	-0.02%
2024/03/18	4	10.10	0	0.00	10.05	4	5,208	0.08%
2024/03/15	0.1	10.15	0	0.00	10.15	0.1	5,109	0.00%
2024/03/14	2	10.20	1	10.25	10.25	1	5,086	0.02%
2024/03/13	4	10.00	0.6	10.05	10.10	3.4	4,733	0.07%
2024/03/12	1.1	10.05	5	10.05	10.05	-3.9	4,546	-0.09%
2024/03/11	30	10.05	0.2	10.05	10.05	29.8	4,477	0.67%
2024/03/08	0.3	9.97	0	0.00	9.96	0.3	4,344	0.01%
2024/03/07	1	10.05	0	0.00	10.05	1	4,262	0.02%
2024/03/06	0	0.00	1.2	10.05	10.05	-1.2	4,175	-0.03%
2024/03/05	0	0.00	32.1	10.04	10.00	-32.1	4,040	-0.80%
2024/03/04	3	9.85	1	9.84	9.84	2	3,740	0.05%
2024/03/01	1	9.86	10	9.90	9.86	-9	3,773	-0.24%
2024/02/29	0	0.00	10	9.86	9.95	-10	3,746	-0.27%
2024/02/27	0	0.00	20	9.81	9.79	-20	3,648	-0.55%
2024/02/26	6	9.76	0	0.00	9.76	6	3,614	0.17%
2024/02/23	5	9.75	3	9.73	9.74	2	3,593	0.06%
2024/02/22	10	9.79	0	0.00	9.78	10	3,559	0.28%
2024/02/21	5	9.77	10	9.81	9.80	-5	3,560	-0.14%
2024/02/20	3.1	9.85	11	9.87	9.85	-7.9	3,530	-0.22%
2024/02/19	0	0.00	30.2	9.81	9.86	-30.2	3,485	-0.87%
2024/02/16	14	9.62	6	9.65	9.68	8	3,454	0.23%
2024/02/15	0	0.00	84	9.66	9.64	-84	3,431	-2.45%
2024/02/02	10.2	9.41	0	0.00	9.41	10.2	3,308	0.31%
2024/02/01	5	9.43	0	0.00	9.46	5	3,293	0.15%
2024/01/29	12	9.47	0	0.00	9.47	12	3,266	0.37%
2024/01/26	5	9.51	2.1	9.49	9.50	2.9	3,271	0.09%
2024/01/25	1	9.49	2	9.48	9.48	-1	3,270	-0.03%
2024/01/24	0	0.00	10	9.50	9.50	-10	3,266	-0.31%
2024/01/23	10	9.44	5	9.45	9.45	5	3,256	0.15%
2024/01/22	20	9.41	0	0.00	9.41	20	3,280	0.61%
2024/01/19	0	0.00	20	9.41	9.39	-20	3,253	-0.61%
2024/01/18	3	9.33	0	0.00	9.33	3	3,254	0.09%
2024/01/17	16	9.31	0	0.00	9.36	16	3,225	0.50%
2024/01/16	12	9.43	0	0.00	9.41	12	3,155	0.38%
2024/01/15	16	9.60	0	0.00	9.58	16	3,038	0.53%
2024/01/12	31	9.65	0	0.00	9.64	31	3,018	1.03%
2024/01/11	44	9.71	2	9.71	9.68	42	2,984	1.41%
2024/01/10	16	9.83	0	0.00	9.82	16	2,908	0.55%
2024/01/08	1	9.92	6	9.93	9.93	-5	2,867	-0.17%
2024/01/05	5	9.92	0	0.00	9.93	5	2,881	0.17%
2023/12/29	1	9.98	0	0.00	9.98	1	2,853	0.04%
2023/12/28	0	0.00	2	10.00	10.05	-2	2,809	-0.07%
2023/12/27	0	0.00	6.2	9.98	9.97	-6.2	2,770	-0.22%
2023/12/26	1	9.90	0	0.00	9.91	1	2,730	0.04%
2023/12/25	0	0.00	10	9.88	9.88	-10	2,705	-0.37%
2023/12/22	3	9.86	0	0.00	9.85	3	2,718	0.11%
2023/12/21	1	9.88	0	0.00	9.87	1	2,729	0.04%
2023/12/20	10	9.85	1	9.85	9.88	9	2,728	0.33%
2023/12/19	14	9.85	0	0.00	9.87	14	2,689	0.52%
2023/12/18	5	10.02	10	10.00	9.97	-5	2,657	-0.19%
2023/12/15	0	0.00	2.2	10.05	10.05	-2.2	2,581	-0.09%
2023/12/14	2	10.08	0.4	10.10	10.05	1.6	2,536	0.06%
2023/12/13	0	0.00	27.2	10.09	10.05	-27.2	2,433	-1.12%
2023/12/12	1	9.87	1	9.93	9.93	0	2,250	0.00%
2023/12/11	3	9.77	15.2	9.84	9.93	-12.2	2,228	-0.55%
2023/12/07	15	9.70	0	0.00	9.69	15	2,085	0.72%
2023/12/06	0	0.00	11	9.80	9.76	-11	2,093	-0.53%
2023/12/04	12	9.70	5	9.75	9.71	7	2,126	0.33%
2023/12/01	11	9.69	0	0.00	9.71	11	2,188	0.50%
2023/11/30	0	0.00	5	9.72	9.72	-5	2,254	-0.22%
2023/11/29	20	9.73	5	9.75	9.73	15	2,295	0.65%
2023/11/28	0	0.00	20	9.76	9.76	-20	2,340	-0.85%
2023/11/27	10	9.63	0	0.00	9.61	10	2,282	0.44%
2023/11/24	20	9.63	0	0.00	9.63	20	2,294	0.87%
2023/11/22	2	9.67	0	0.00	9.68	2	2,331	0.09%
2023/11/21	2	9.67	10	9.70	9.69	-8	2,364	-0.34%
2023/11/20	0	0.00	5	9.65	9.64	-5	2,373	-0.21%
2023/11/17	5.2	9.58	0	0.00	9.61	5.2	2,369	0.22%
2023/11/16	18	9.57	0	0.00	9.61	18	2,405	0.75%
2023/11/15	0.3	9.52	21	9.55	9.61	-20.7	2,420	-0.86%
2023/11/14	5	9.45	0	0.00	9.44	5	2,427	0.21%
2023/11/13	0.4	9.48	5	9.48	9.45	-4.6	2,488	-0.18%
2023/11/10	10.3	9.42	0	0.00	9.45	10.3	2,657	0.39%
2023/11/09	20.1	9.45	0	0.00	9.45	20.1	2,735	0.73%
2023/11/08	5	9.50	0	0.00	9.50	5	2,963	0.17%
2023/11/07	0.1	9.55	0	0.00	9.53	0.1	3,038	0.00%
2023/11/01	2	9.32	0	0.00	9.34	2	3,108	0.06%
2023/10/30	0.2	9.40	0	0.00	9.30	0.2	3,312	0.01%
2023/10/25	0	0.00	1	9.50	9.43	-1	3,419	-0.03%
2023/10/24	4	9.41	2	9.43	9.46	2	3,544	0.06%
2023/10/20	3	9.43	0	0.00	9.43	3	3,745	0.08%
2023/10/19	4	9.55	0	0.00	9.57	4	3,782	0.11%
2023/10/18	0.4	9.71	0	0.00	9.44	0.4	3,827	0.01%
2023/10/17	5	9.74	0	0.00	9.74	5	3,818	0.13%
2023/10/16	0.2	9.74	0	0.00	9.82	0.2	3,904	0.01%
2023/10/13	3	9.81	0	0.00	9.81	3	3,954	0.08%
2023/10/12	1	9.83	13	9.82	9.84	-12	3,961	-0.30%
2023/10/11	1	9.68	11	9.69	9.74	-10	3,941	-0.25%
2023/10/06	2	9.42	5	9.45	9.42	-3	3,903	-0.08%
2023/10/05	1	9.42	0	0.00	9.41	1	3,943	0.03%
2023/10/04	6	9.35	0	0.00	9.36	6	3,966	0.15%
2023/09/21	1	9.55	1	9.53	9.52	0	4,184	0.00%
2023/09/20	0	0.00	60	9.65	9.62	-60	4,180	-1.44%
2023/09/14	1	9.62	0	0.00	9.68	1	4,315	0.02%
2023/09/13	10	9.61	0	0.00	9.62	10	4,366	0.23%
2023/09/11	1	9.68	0	0.00	9.64	1	4,459	0.02%
2023/09/07	11	9.81	0	0.00	9.78	11	4,509	0.24%
2023/09/06	40	9.94	0	0.00	9.93	40	4,501	0.89%
2023/09/05	0.2	9.90	8	9.89	9.93	-7.8	4,436	-0.18%
2023/09/04	2	9.70	7	9.83	9.87	-5	4,363	-0.11%
2023/09/01	0	0.00	5	9.62	9.68	-5	4,331	-0.12%
2023/08/31	5	9.48	200	9.49	9.50	-195	4,287	-4.55%	大賣/鉅額交易
2023/08/30	18	9.54	20	9.50	9.52	-2	4,321	-0.05%
2023/08/22	0	0.00	35	9.17	9.20	-35	4,361	-0.80%
2023/08/21	0	0.00	13	9.04	9.03	-13	4,347	-0.30%
2023/08/18	20.2	9.00	0	0.00	9.00	20.2	4,365	0.46%
2023/08/17	1	9.01	0	0.00	9.01	1	4,365	0.02%
2023/08/16	16.2	8.99	0	0.00	8.98	16.2	4,449	0.36%
2023/08/15	21	9.20	0	0.00	9.19	21	4,305	0.49%
2023/08/14	14.2	9.27	0	0.00	9.24	14.2	4,383	0.32%
2023/08/11	3.2	9.80	0	0.00	9.72	3.2	4,233	0.08%
2023/08/09	10	9.90	0	0.00	9.90	10	4,414	0.23%
2023/08/08	2	9.89	0	0.00	9.88	2	4,436	0.05%
2023/08/07	29	9.86	1.2	9.87	9.90	27.8	4,465	0.62%
2023/08/04	4	9.89	0	0.00	9.84	4	4,471	0.09%
2023/08/02	1	9.92	2	9.93	9.90	-1	4,443	-0.02%
2023/07/31	3	9.99	0	0.00	9.98	3	4,516	0.07%
2023/07/28	2	10.00	0	0.00	10.00	2	4,555	0.04%
2023/07/27	2	10.03	1	10.00	10.05	1	4,545	0.02%
2023/07/26	0	0.00	10	10.20	10.25	-10	4,466	-0.22%
2023/07/25	2	10.20	0	0.00	10.20	2	4,361	0.05%
2023/07/21	2	10.20	0	0.00	10.20	2	4,301	0.05%
2023/07/19	200	10.18	16	10.24	10.15	184	4,298	4.28%	大買/鉅額交易
2023/07/18	0	0.00	8	10.13	10.15	-8	4,283	-0.19%
2023/07/17	0	0.00	1	10.10	10.10	-1	4,319	-0.02%
2023/07/10	10	10.05	0	0.00	10.00	10	5,050	0.20%
2023/07/07	6	10.00	16	9.99	10.00	-10	5,115	-0.20%
2023/07/06	2	10.05	4	10.05	10.00	-2	5,077	-0.04%
2023/07/05	15	10.10	0	0.00	10.10	15	5,062	0.30%
2023/07/03	4	10.15	0	0.00	10.15	4	5,165	0.08%
2023/06/30	0	0.00	8	10.15	10.20	-8	5,166	-0.15%
2023/06/29	0	0.00	20	10.05	10.05	-20	5,143	-0.39%
2023/06/27	2	10.05	8	10.05	10.05	-6	5,144	-0.12%
2023/06/26	50	10.05	0	0.00	10.05	50	5,110	0.98%
2023/06/20	11	10.05	0	0.00	10.05	11	5,136	0.21%
2023/06/16	25	10.10	0	0.00	10.10	25	5,096	0.49%
2023/06/15	1	10.15	22	10.20	10.15	-21	5,064	-0.41%
2023/06/14	11	10.13	8	10.15	10.20	3	5,090	0.06%
2023/06/13	10	10.15	0	0.00	10.10	10	5,203	0.19%
2023/06/12	4	10.15	0	0.00	10.15	4	5,279	0.08%
2023/06/09	3	10.22	4	10.25	10.25	-1	5,416	-0.02%
2023/06/08	0	0.00	4	10.25	10.20	-4	5,507	-0.07%
2023/06/06	0	0.00	1	10.25	10.30	-1	5,727	-0.02%
2023/06/05	0	0.00	1	10.25	10.25	-1	5,786	-0.02%
2023/06/02	11	10.20	0	0.00	10.20	11	5,768	0.19%
2023/06/01	1	10.20	0	0.00	10.20	1	5,771	0.02%
2023/05/31	4	10.15	10	10.20	10.30	-6	5,844	-0.10%
2023/05/30	8	10.18	0	0.00	10.15	8	5,864	0.14%
2023/05/29	8	10.20	0	0.00	10.20	8	5,929	0.13%
2023/05/26	4	10.15	12	10.20	10.20	-8	5,959	-0.13%
2023/05/25	5	10.16	0	0.00	10.15	5	6,000	0.08%
2023/05/23	3	10.27	10	10.30	10.25	-7	6,034	-0.12%
2023/05/22	0	0.00	40	10.31	10.35	-40	6,047	-0.66%
2023/05/19	12	10.17	0	0.00	10.15	12	5,908	0.20%
2023/05/18	0	0.00	24	10.30	10.25	-24	5,908	-0.41%
2023/05/17	8	10.15	0	0.00	10.20	8	5,802	0.14%
2023/05/11	10	9.94	48	9.93	9.97	-38	5,621	-0.68%
2023/05/10	5	9.92	0	0.00	9.95	5	5,679	0.09%
2023/05/09	15	9.95	0	0.00	9.94	15	5,749	0.26%
2023/05/05	48	9.99	50	10.05	9.96	-2	5,977	-0.03%
2023/05/04	20	10.10	26	10.12	10.10	-6	5,966	-0.10%
2023/05/02	0	0.00	1	10.35	10.35	-1	5,913	-0.02%
2023/04/28	0	0.00	2	10.25	10.25	-2	6,021	-0.03%
2023/04/27	0	0.00	23	10.10	10.15	-23	5,988	-0.38%
2023/04/25	0	0.00	1	10.05	10.05	-1	6,047	-0.02%
2023/04/24	26	10.01	0	0.00	10.05	26	6,146	0.42%
2023/04/21	1	10.05	20	10.05	10.05	-19	6,509	-0.29%
2023/04/20	5	10.20	0	0.00	10.15	5	6,441	0.08%
2023/04/19	15	10.20	1	10.20	10.15	14	6,360	0.22%
2023/04/18	15	10.40	7	10.39	10.30	8	6,194	0.13%
2023/04/17	11	10.16	11	10.20	10.20	0	5,989	0.00%
2023/04/14	60	10.05	0	0.00	10.05	60	5,806	1.03%
2023/04/13	0	0.00	2	10.05	10.00	-2	5,663	-0.04%
2023/04/12	0	0.00	27	9.94	9.96	-27	5,481	-0.49%
2023/04/11	10	9.84	4.1	9.87	9.84	5.9	5,408	0.11%
2023/04/10	4.7	9.86	0	0.00	9.83	4.7	5,381	0.09%
2023/04/07	51.4	9.83	7	9.85	9.83	44.4	5,345	0.83%
2023/04/06	11	9.83	26	9.79	9.83	-15	5,298	-0.28%
2023/03/31	70	9.67	10	9.68	9.68	60	5,167	1.16%
2023/03/30	0	0.00	11	9.66	9.64	-11	5,131	-0.21%
2023/03/29	0	0.00	17	9.60	9.61	-17	5,091	-0.33%
2023/03/28	0	0.00	6	9.60	9.58	-6	5,087	-0.12%
2023/03/27	5	9.51	0	0.00	9.55	5	5,059	0.10%
2023/03/24	0	9.62	0	0.00	9.53	0	5,035	0.00%
2023/03/23	13	9.52	10	9.60	9.59	3	5,007	0.06%
2023/03/22	33	9.59	20	9.60	9.59	13	4,956	0.26%
2023/03/21	10	9.52	10	9.50	9.52	0	4,927	0.00%
2023/03/20	0	0.00	2	9.39	9.41	-2	4,881	-0.04%
2023/03/17	0	0.00	30	9.34	9.40	-30	4,844	-0.62%
2023/03/16	10	9.06	15	9.11	9.15	-5	4,791	-0.10%
2023/03/15	55	9.38	0	0.00	9.25	55	4,638	1.19%
2023/03/14	50	9.51	0	0.00	9.42	50	4,533	1.10%
2023/03/13	14	9.71	0	0.00	9.72	14	4,363	0.32%
2023/03/10	30	9.91	20	9.79	9.82	10	4,248	0.24%
2023/03/09	0	0.00	60	9.95	9.96	-60	4,124	-1.45%
2023/03/08	5	9.72	45	9.79	9.85	-40	3,980	-1.00%
2023/03/07	0	0.00	6	9.75	9.75	-6	3,908	-0.15%
2023/03/06	5	9.66	5	9.66	9.70	0	3,879	0.00%
2023/03/03	30	9.66	37	9.64	9.62	-7	3,870	-0.18%
2023/03/02	5	9.71	5	9.81	9.73	0	3,774	0.00%
2023/03/01	0	0.00	45	9.78	9.77	-45	3,710	-1.21%
2023/02/24	0	0.00	5	9.76	9.71	-5	3,614	-0.14%
2023/02/23	30.4	9.71	15	9.70	9.69	15.4	3,564	0.43%
2023/02/22	38.4	9.60	2	9.59	9.63	36.4	3,493	1.04%
2023/02/21	34	9.64	4	9.63	9.61	30	3,438	0.87%
2023/02/20	23	9.68	3	9.69	9.68	20	3,411	0.59%
2023/02/17	7.3	9.67	5	9.69	9.67	2.3	3,368	0.07%
2023/02/16	5	9.66	0	0.00	9.69	5	3,401	0.15%
2023/02/15	0	0.00	5	9.68	9.67	-5	3,403	-0.15%
2023/02/14	25	9.72	0	0.00	9.71	25	3,361	0.74%
2023/02/10	5	9.63	0.5	9.60	9.63	4.5	3,220	0.14%
2023/02/09	0	0.00	10	9.59	9.60	-10	3,183	-0.31%
2023/02/08	10	9.56	4	9.61	9.60	6	3,151	0.19%
2023/02/07	5	9.67	0	0.00	9.68	5	3,034	0.16%
2023/02/06	39.3	9.73	2	9.76	9.71	37.3	2,939	1.27%
2023/02/03	37	9.55	32	9.70	9.74	5	2,862	0.17%
2023/02/02	1	9.30	32	9.38	9.53	-31	2,642	-1.17%
2023/02/01	30	9.29	0	0.00	9.29	30	2,465	1.22%
2023/01/31	22	9.23	45	9.23	9.25	-23	2,425	-0.95%
2023/01/17	7	9.07	0	0.00	9.10	7	2,227	0.31%
2023/01/16	7	9.09	0	0.00	9.08	7	2,216	0.32%
2023/01/13	0	0.00	1	9.16	9.13	-1	2,187	-0.05%
2023/01/12	22	9.18	3	9.16	9.17	19	2,174	0.87%
2023/01/11	36	9.13	38	9.05	9.11	-2	2,017	-0.10%
2023/01/10	0	0.00	1	8.51	8.51	-1	1,624	-0.06%
2023/01/09	0	0.00	1	8.46	8.46	-1	1,617	-0.06%
2023/01/05	0	0.00	3	8.43	8.42	-3	1,693	-0.18%
2022/12/29	0	0.00	1	8.31	8.29	-1	1,758	-0.06%
2022/12/28	0	0.00	40	8.33	8.32	-40	1,772	-2.26%
2022/12/27	0	0.00	10	8.36	8.36	-10	1,784	-0.56%
2022/12/26	1	8.32	0	0.00	8.35	1	1,813	0.06%
2022/12/22	25	8.33	0	0.00	8.35	25	1,921	1.30%
2022/12/21	0	0.00	9	8.37	8.32	-9	1,986	-0.45%
2022/12/20	6	8.34	31	8.37	8.36	-25	2,024	-1.24%
2022/12/19	5	8.40	5	8.45	8.42	0	2,068	0.00%
2022/12/16	10	8.43	0	0.00	8.43	10	2,076	0.48%
2022/12/13	0	0.00	11	8.47	8.45	-11	2,123	-0.52%
2022/12/12	3	8.42	0	0.00	8.45	3	2,137	0.14%
2022/12/09	9	8.45	0	0.00	8.47	9	2,149	0.42%
2022/12/08	10	8.43	0	0.00	8.45	10	2,178	0.46%
2022/12/07	6	8.51	0	0.00	8.50	6	2,188	0.27%
2022/12/06	16	8.51	0	0.00	8.49	16	2,199	0.73%
2022/12/05	15	8.60	2	8.63	8.59	13	2,284	0.57%
2022/12/02	1	8.63	0	0.00	8.58	1	2,290	0.04%
2022/12/01	0	0.00	6	8.60	8.59	-6	2,310	-0.26%
2022/11/30	0	0.00	10	8.58	8.55	-10	2,329	-0.43%
2022/11/29	0	0.00	10	8.50	8.50	-10	2,353	-0.42%
2022/11/28	5	8.36	2	8.40	8.43	3	2,392	0.13%
2022/11/25	0.7	8.50	5	8.50	8.46	-4.3	2,414	-0.18%
2022/11/24	15	8.41	24	8.40	8.41	-9	2,444	-0.37%
2022/11/23	0	0.00	10	8.42	8.41	-10	2,438	-0.41%
2022/11/22	0	0.00	23	8.35	8.35	-23	2,438	-0.94%
2022/11/21	0	0.00	12	8.34	8.33	-12	2,452	-0.49%
2022/11/18	5	8.25	2	8.27	8.25	3	2,462	0.12%
2022/11/17	9	8.27	0	0.00	8.26	9	2,478	0.36%
2022/11/16	5	8.28	0	0.00	8.25	5	2,479	0.20%
2022/11/15	5.1	8.32	5	8.42	8.40	0.1	2,466	0.00%
2022/11/14	0	0.00	25	8.38	8.41	-25	2,467	-1.01%
2022/11/11	0	0.00	10	8.27	8.25	-10	2,444	-0.41%
2022/11/10	0	0.00	90	8.13	8.14	-90	2,444	-3.68%
2022/11/09	0	0.00	10	8.20	8.17	-10	2,457	-0.41%
2022/11/08	5	8.14	0	0.00	8.15	5	2,481	0.20%
2022/11/07	0	0.00	15	8.13	8.15	-15	2,492	-0.60%
2022/11/04	5	7.98	6	8.03	8.07	-1	2,600	-0.04%
2022/11/03	10	8.01	0	0.00	8.02	10	2,655	0.38%
2022/11/02	20	8.04	0	0.00	8.05	20	2,702	0.74%
2022/11/01	0	8.03	20	8.04	8.04	-20	2,712	-0.74%
2022/10/31	0	0.00	2	7.96	7.94	-2	2,725	-0.07%
2022/10/26	5	7.89	0	0.00	7.96	5	2,815	0.18%
2022/10/25	2	7.95	0	0.00	7.91	2	2,808	0.07%
2022/10/24	0	0.00	10	7.98	7.94	-10	2,819	-0.35%
2022/10/21	24	7.91	0	0.00	7.90	24	2,828	0.85%
2022/10/20	2	7.80	0	0.00	8.11	2	2,845	0.07%
2022/10/19	5	7.90	0	0.00	7.90	5	2,890	0.17%
2022/10/18	1	8.00	0	0.00	7.99	1	2,890	0.03%
2022/10/17	5	7.90	0	0.00	7.93	5	2,982	0.17%
2022/10/14	5	8.01	0	0.00	8.00	5	3,015	0.17%
2022/10/13	9.1	7.96	0	0.00	7.90	9.1	3,070	0.30%
2022/10/12	1	7.97	5	8.01	8.09	-4	3,055	-0.13%
2022/10/07	15	8.23	0	0.00	8.24	15	3,147	0.48%
2022/10/06	4	8.28	0	0.00	8.28	4	3,167	0.13%
2022/10/05	11	8.25	0	0.00	8.25	11	3,215	0.34%
2022/10/04	5	8.22	0	0.00	8.23	5	3,273	0.15%
2022/09/30	15	8.26	0	0.00	8.27	15	3,271	0.46%
2022/09/29	0	0.00	10	8.33	8.38	-10	3,253	-0.31%
2022/09/28	1	8.10	0	0.00	8.05	1	3,232	0.03%
2022/09/27	10	8.26	0	0.00	8.28	10	3,194	0.31%
2022/09/21	2	8.64	5	8.68	8.64	-3	3,231	-0.09%
2022/09/19	5	8.66	0	0.00	8.66	5	3,268	0.15%
2022/09/16	0	0.00	1	8.75	8.77	-1	3,311	-0.03%
2022/09/13	1.2	8.79	0	0.00	8.75	1.2	3,399	0.04%
2022/09/12	0	0.00	43	8.76	8.79	-43	3,430	-1.25%
2022/09/08	0	8.48	0	0.00	8.55	0	3,362	0.00%
2022/09/07	11	8.50	0	0.00	8.47	11	3,395	0.32%
2022/09/05	0	0.00	0.3	8.70	8.72	-0.3	3,409	-0.01%
2022/09/02	1.3	8.73	5	8.73	8.70	-3.7	3,445	-0.11%
2022/09/01	5	8.55	0	0.00	8.64	5	3,425	0.15%
2022/08/31	10	8.69	5	8.60	8.69	5	3,433	0.15%
2022/08/29	5	8.47	0	0.00	8.51	5	3,489	0.14%
2022/08/25	0	0.00	18	8.59	8.58	-18	3,549	-0.51%
2022/08/24	0	0.00	5	8.55	8.51	-5	3,558	-0.14%
2022/08/23	5	8.45	0	0.00	8.46	5	3,590	0.14%
2022/08/22	5	8.45	0	0.00	8.49	5	3,760	0.13%
2022/08/19	11	8.51	0	0.00	8.53	11	3,850	0.29%
2022/08/16	1	8.56	5	8.60	8.53	-4	3,864	-0.10%
2022/08/15	100	8.57	0	0.00	8.57	100	3,885	2.57%
2022/08/12	8	8.48	0	0.00	8.51	8	3,922	0.20%
2022/08/11	20	8.41	17	8.46	8.51	3	3,970	0.08%
2022/08/10	3	8.29	15	8.30	8.31	-12	4,063	-0.30%
2022/08/09	0	0.00	5	8.22	8.25	-5	4,059	-0.12%
2022/08/05	0	0.00	10	8.18	8.18	-10	4,125	-0.24%
2022/08/04	5	8.05	0	0.00	8.06	5	4,218	0.12%
2022/08/02	5	8.11	0	0.00	8.16	5	4,397	0.11%
2022/08/01	2	8.21	0	0.00	8.20	2	4,651	0.04%
2022/07/29	7	8.16	5	8.25	8.16	2	4,750	0.04%
2022/07/28	5	8.18	0	0.00	8.21	5	4,839	0.10%
2022/07/27	10	8.18	0	0.00	8.19	10	4,877	0.21%
2022/07/26	0	0.00	35	8.24	8.28	-35	4,906	-0.71%
2022/07/25	5	8.11	7	8.15	8.15	-2	4,864	-0.04%
2022/07/22	0	0.00	19	8.10	8.08	-19	4,933	-0.39%
2022/07/21	17	7.90	4	7.94	7.95	13	4,994	0.26%
2022/07/20	4	8.02	5	8.10	7.94	-1	5,092	-0.02%
2022/07/19	3	8.03	10	8.03	7.98	-7	5,200	-0.13%
2022/07/18	0	0.00	15	8.26	8.22	-15	5,436	-0.28%
2022/07/15	23	8.13	0	0.00	8.09	23	5,469	0.42%
2022/07/14	35	8.22	0	0.00	8.21	35	5,518	0.63%
2022/07/13	0	0.00	5	8.30	8.29	-5	5,602	-0.09%
2022/07/12	16	8.14	0	0.00	8.03	16	5,958	0.27%
2022/07/11	7	8.35	0	0.00	8.34	7	6,160	0.11%
2022/07/08	1	8.43	5	8.50	8.42	-4	6,481	-0.06%
2022/07/07	15	8.36	0	0.00	8.41	15	6,779	0.22%
2022/07/06	5	8.42	0	0.00	8.37	5	6,977	0.07%
2022/07/05	0	0.00	5	8.50	8.53	-5	7,478	-0.07%
2022/07/04	19	8.38	0	0.00	8.36	19	7,835	0.24%
2022/07/01	4	8.60	0	0.00	8.46	4	8,621	0.05%
2022/06/30	1	8.75	0	0.00	8.70	1	9,074	0.01%
2022/06/28	0	0.00	4	8.87	8.87	-4	9,807	-0.04%
2022/06/27	2	8.94	0	0.00	8.92	2	10,135	0.02%
2022/06/24	1	8.92	2	8.85	8.89	-1	10,461	-0.01%
2022/06/23	0	0.00	5	8.80	8.75	-5	10,846	-0.05%
2022/06/22	5	8.76	0	0.00	8.74	5	11,458	0.04%
2022/06/21	0	0.00	10	8.87	8.86	-10	13,696	-0.07%
2022/06/20	1	8.72	5	8.69	8.61	-4	14,799	-0.03%
2022/06/17	5	8.70	0	0.00	8.70	5	15,281	0.03%
2022/06/14	3	8.79	41	8.77	8.85	-38	16,129	-0.24%
2022/06/13	6.1	8.72	0	0.00	8.71	6.1	16,142	0.04%
2022/06/10	12	8.97	5	8.99	8.94	7	16,139	0.04%
2022/06/09	0	0.00	10	9.02	9.04	-10	16,190	-0.06%
2022/06/08	2	8.97	25	8.96	8.97	-23	16,215	-0.14%
2022/06/06	0	0.00	17	8.89	8.91	-17	16,273	-0.10%
2022/06/02	7	8.75	0	0.00	8.79	7	16,277	0.04%
2022/06/01	5	8.80	0	0.00	8.80	5	16,390	0.03%
2022/05/30	20	8.81	41	8.76	8.78	-21	16,408	-0.13%
2022/05/27	7	8.60	0	0.00	8.62	7	16,255	0.04%
2022/05/26	10	8.59	0	0.00	8.58	10	16,206	0.06%
2022/05/25	10	8.60	0	0.00	8.60	10	16,281	0.06%
2022/05/24	2	8.67	20.5	8.65	8.63	-18.5	16,383	-0.11%
2022/05/23	6.1	8.61	5	8.65	8.65	1.1	16,384	0.01%
2022/05/20	5	8.63	15	8.63	8.63	-10	16,489	-0.06%
2022/05/19	10	8.48	8	8.54	8.55	2	16,506	0.01%
2022/05/18	5.4	8.61	10	8.70	8.70	-4.7	16,597	-0.03%
2022/05/17	14	8.57	0	0.00	8.57	14	16,552	0.08%
2022/05/16	28	8.60	2	8.50	8.59	26	16,571	0.16%
2022/05/13	1	8.56	10	8.60	8.61	-9	16,657	-0.05%
2022/05/12	30	8.58	0	0.00	8.48	30	16,737	0.18%
2022/05/11	14	8.77	0	0.00	8.76	14	16,784	0.08%
2022/05/10	6	8.81	10	8.95	8.95	-4	16,831	-0.02%
2022/05/09	12	8.83	36	8.88	8.67	-24	16,916	-0.14%
2022/05/06	11.2	9.15	5	9.14	9.13	6.2	16,773	0.04%
2022/05/05	28	9.39	6	9.56	9.35	22	16,890	0.13%
2022/05/04	5	9.38	4	9.41	9.45	1	16,853	0.01%
2022/05/03	5	9.43	0	0.00	9.38	5	16,900	0.03%
2022/04/29	0	0.00	5	9.56	9.54	-5	16,972	-0.03%
2022/04/28	10	9.51	0.1	9.53	9.50	9.9	17,102	0.06%
2022/04/27	1	9.54	6	9.52	9.55	-5	17,147	-0.03%
2022/04/26	2	9.79	6	9.81	9.76	-4	17,355	-0.02%
2022/04/25	1	9.75	7	9.71	9.67	-6	17,660	-0.03%
2022/04/22	0	0.00	15	9.82	9.99	-15	18,078	-0.08%
2022/04/21	9	9.65	5	9.63	9.68	4	19,660	0.02%
2022/04/20	13	9.63	6	9.71	9.77	7	20,780	0.03%
2022/04/19	6	9.70	5	9.70	9.69	1	20,910	0.00%
2022/04/18	44	9.58	15	9.53	9.55	29	21,217	0.14%
2022/04/15	3	9.99	12	9.98	9.96	-9	20,854	-0.04%
2022/04/14	26	10.10	0.4	10.05	10.00	25.6	20,616	0.12%
2022/04/13	2	10.10	3.2	10.20	10.30	-1.2	20,313	-0.01%
2022/04/12	6.2	10.16	31	10.15	10.15	-24.9	20,010	-0.12%
2022/04/11	1.2	10.38	2	10.38	10.35	-0.9	19,793	0.00%
2022/04/08	2.2	10.45	7	10.44	10.65	-4.9	19,271	-0.03%
2022/04/07	76.2	10.72	32	10.58	10.50	44.2	18,920	0.23%
2022/04/06	1	10.60	7	10.56	10.60	-6	18,120	-0.03%
2022/04/01	10	10.38	1.2	10.36	10.35	8.9	17,639	0.05%
2022/03/31	15.2	10.41	12	10.25	10.25	3.2	17,251	0.02%
2022/03/30	5.2	10.35	8	10.22	10.25	-2.8	16,852	-0.02%
2022/03/29	2.3	10.10	114.4	10.06	10.10	-112.1	16,509	-0.68%	大賣/鉅額交易
2022/03/28	27.4	10.22	39.2	10.26	10.20	-11.8	16,133	-0.07%
2022/03/25	7.6	10.28	15.3	10.40	10.30	-7.7	15,702	-0.05%
2022/03/24	119.2	10.89	69.2	10.92	10.65	50	15,059	0.33%	大買/
2022/03/23	41.3	10.44	28.4	10.74	11.00	12.9	12,773	0.10%
2022/03/22	14	9.98	48	9.95	10.00	-34	11,587	-0.29%
2022/03/21	57	9.57	12	9.63	9.62	45	11,062	0.41%
2022/03/18	8	9.38	37	9.42	9.50	-29	10,790	-0.27%
2022/03/17	0	0.00	43.8	9.09	9.11	-43.8	10,324	-0.42%
2022/03/16	40	9.06	16	9.02	9.01	24	10,146	0.24%
2022/03/15	0	0.00	4	8.96	8.99	-4	10,074	-0.04%
2022/03/14	0	0.00	17	8.98	9.02	-17	10,018	-0.17%
2022/03/11	13	8.91	4	8.90	8.95	9	9,950	0.09%
2022/03/10	1	8.88	20	8.85	8.87	-19	9,891	-0.19%
2022/03/09	3	8.64	4	8.57	8.64	-1	9,807	-0.01%
2022/03/08	1	8.56	0	0.00	8.44	1	9,738	0.01%
2022/03/07	5	8.55	0	0.00	8.53	5	9,669	0.05%
2022/03/04	2	8.87	20	8.93	8.85	-18	9,562	-0.19%
2022/03/02	0	0.00	0.4	8.90	8.90	-0.4	9,506	0.00%
2022/03/01	30	8.93	0	0.00	8.95	30	9,498	0.32%
2022/02/25	7	8.84	0	0.00	8.81	7	9,463	0.07%
2022/02/24	2	8.96	1	8.97	8.86	1	9,396	0.01%
2022/02/23	1	9.02	10	9.02	9.01	-9	9,317	-0.10%
2022/02/22	20	8.99	0	0.00	9.01	20	9,350	0.21%
2022/02/21	1	9.09	23	9.14	9.11	-22	9,318	-0.24%
2022/02/18	4	9.12	30	9.15	9.12	-26	9,325	-0.28%
2022/02/17	32	9.10	10	9.14	9.11	22	9,214	0.24%
2022/02/15	1	9.00	86.8	9.05	9.00	-85.8	9,066	-0.95%
2022/02/14	7	9.04	23	9.02	9.02	-16	8,916	-0.18%
2022/02/11	11	9.09	46	8.98	9.07	-35	8,777	-0.40%
2022/02/10	1	8.94	14	8.97	8.94	-13	8,615	-0.15%
2022/02/09	133	9.09	13	9.04	9.05	120	8,491	1.41%	大買/鉅額交易
2022/02/08	14	8.99	11.4	8.98	9.02	2.6	8,251	0.03%
2022/02/07	12	8.87	11	8.67	8.88	1	8,106	0.01%
2022/01/26	5	8.49	10	8.49	8.52	-5	7,883	-0.06%
2022/01/25	17	8.39	15	8.42	8.39	2	7,810	0.03%
2022/01/24	7	8.36	51	8.45	8.52	-44	7,709	-0.57%
2022/01/21	11	8.64	12	8.62	8.55	-1	7,568	-0.01%
2022/01/20	21	8.71	5	8.69	8.75	16	7,404	0.22%
2022/01/19	48	8.83	17	8.81	8.76	31	7,290	0.43%
2022/01/18	11	8.93	4.1	8.90	8.93	6.9	6,927	0.10%
2022/01/17	18	8.69	27	8.79	8.65	-9	6,473	-0.14%
2022/01/14	179	9.45	253	9.32	9.00	-74	5,870	-1.26%	大買/大賣/
2022/01/13	100	8.93	36	8.80	9.14	64	4,048	1.58%
2022/01/12	18	8.39	25	8.36	8.31	-7	2,840	-0.25%
2022/01/11	78	8.35	55	8.30	8.30	23	2,605	0.88%
2022/01/10	3	8.02	0	0.00	8.06	3	2,213	0.14%
2022/01/06	4	8.01	1	8.01	8.01	3	2,177	0.14%
2021/12/30	5	8.00	1	8.00	8.00	4	2,177	0.18%
2021/12/29	0	0.00	1	8.00	8.00	-1	2,154	-0.05%
2021/12/24	0	0.00	1	7.90	7.89	-1	2,164	-0.05%
2021/12/22	0	0.00	50	7.89	7.88	-50	2,205	-2.27%
2021/12/16	0	0.00	2	7.88	7.88	-2	2,296	-0.09%
2021/12/14	0	0.00	10	7.89	7.89	-10	3,075	-0.33%
2021/12/09	32	7.95	0	0.00	7.95	32	3,722	0.86%
2021/12/08	0	0.00	7	7.91	7.94	-7	3,835	-0.18%
2021/12/07	0	0.00	1	7.89	7.89	-1	3,867	-0.03%
2021/12/03	1	7.83	0	0.00	7.84	1	4,061	0.02%
2021/12/02	2.1	7.79	0	0.00	7.77	2.1	4,361	0.05%
2021/11/29	1	7.83	30	7.81	7.83	-29	4,536	-0.64%
2021/11/26	2	7.88	2	7.93	7.89	0	4,617	0.00%
2021/11/24	1	7.97	0	0.00	7.98	1	4,721	0.02%
2021/11/23	1	7.94	0	0.00	7.95	1	4,788	0.02%
2021/11/22	0	8.01	0	0.00	7.99	0	4,837	0.00%
2021/11/19	11	8.05	2	8.16	8.04	9	4,822	0.19%
2021/11/18	11	8.16	1	8.22	8.17	10	4,835	0.21%
2021/11/17	32	8.11	5	8.09	8.12	27	4,879	0.55%
2021/11/15	0	0.00	17	7.98	7.93	-17	4,740	-0.36%
2021/11/12	5	7.91	0	0.00	7.92	5	4,689	0.11%
2021/11/10	0	0.00	1	7.89	7.89	-1	4,694	-0.02%
2021/11/08	0	0.00	1	7.86	7.92	-1	4,681	-0.02%
2021/11/02	1	7.83	0	0.00	7.84	1	4,668	0.02%
2021/10/26	0	0.00	2	7.90	7.92	-2	4,602	-0.04%
2021/10/22	0	0.00	20	7.86	7.89	-20	4,637	-0.43%
2021/10/20	10	7.91	0	0.00	7.88	10	4,637	0.22%
2021/10/19	20	7.95	0	0.00	7.93	20	4,672	0.43%
2021/10/18	0	0.00	20	7.94	7.94	-20	4,688	-0.43%
2021/10/15	1	7.89	0	0.00	7.89	1	4,695	0.02%
2021/10/14	11	7.85	3	7.87	7.88	8	4,720	0.17%
2021/10/13	1	7.75	3	7.75	7.76	-2	4,745	-0.04%
2021/10/05	6	7.50	30	7.50	7.53	-24	4,830	-0.50%
2021/10/04	6	7.56	0	0.00	7.57	6	4,812	0.12%
2021/10/01	2	7.50	2	7.52	7.52	0	4,771	0.00%
2021/09/29	10	7.58	10	7.60	7.55	0	4,739	0.00%
2021/09/28	11	7.64	20	7.64	7.66	-9	4,709	-0.19%
2021/09/23	5	7.55	0	0.00	7.53	5	4,647	0.11%
2021/09/22	16	7.57	1	7.51	7.52	15	4,606	0.33%
2021/09/17	16	8.06	0	0.00	7.80	16	4,428	0.36%
2021/09/16	58	8.39	6	8.36	8.33	52	3,846	1.35%
2021/09/15	39	8.39	52.1	8.39	8.50	-13.1	3,576	-0.37%
2021/09/14	21	8.13	0	0.00	8.15	21	3,272	0.64%
2021/09/13	0	0.00	62	8.16	8.12	-62	3,185	-1.95%
2021/09/10	8	7.89	1	7.88	7.96	7	3,084	0.23%
2021/09/09	60	7.83	0	0.00	7.91	60	3,041	1.97%
2021/09/08	15	8.02	21.4	8.06	7.72	-6.4	2,992	-0.21%
2021/09/07	1	8.23	19	8.22	8.19	-18	2,863	-0.63%
2021/09/06	30	7.76	0	0.00	7.84	30	2,581	1.16%
2021/09/03	0	0.00	3	7.73	7.71	-3	2,491	-0.12%
2021/09/02	1	7.50	20	7.59	7.58	-19	2,399	-0.79%
2021/09/01	0	0.00	4	7.64	7.62	-4	2,356	-0.17%
2021/08/31	0	0.00	18	7.48	7.49	-18	2,251	-0.80%
2021/08/30	70	7.48	0	0.00	7.49	70	2,203	3.18%
2021/08/27	5	7.29	1	7.36	7.36	4	2,117	0.19%
2021/08/26	0	0.00	1	7.27	7.27	-1	2,036	-0.05%
2021/08/24	21	7.20	1	7.25	7.22	20	1,964	1.02%
2021/08/23	0	0.00	1	7.05	7.13	-1	1,894	-0.05%
2021/08/18	1	6.86	0	0.00	6.90	1	1,808	0.06%
2021/08/10	0	0.00	4	6.93	6.93	-4	1,879	-0.21%
2021/08/05	1	6.96	1	6.96	6.96	0	2,095	0.00%
2021/08/04	1	6.95	0	0.00	6.98	1	2,227	0.04%
2021/08/03	2	6.99	0	0.00	6.98	2	2,294	0.09%
2021/07/30	1	7.02	0	0.00	7.02	1	2,421	0.04%
2021/07/28	1	6.95	0	0.00	6.96	1	2,526	0.04%
2021/07/27	1	7.01	0	0.00	7.01	1	2,562	0.04%
2021/07/23	0	0.00	5	7.28	7.27	-5	2,669	-0.19%
2021/07/22	0	0.00	11	7.27	7.26	-11	2,746	-0.40%
2021/07/21	0	0.00	4	7.28	7.25	-4	2,775	-0.14%
2021/07/20	0	0.00	99	7.28	7.28	-99	2,828	-3.50%
2021/07/16	0	0.00	1	7.23	7.22	-1	2,971	-0.03%
2021/07/15	2	7.12	0	0.00	7.15	2	2,967	0.07%
2021/07/14	0	0.00	2	7.13	7.11	-2	3,030	-0.07%
2021/07/13	5	7.12	0	0.00	7.10	5	3,197	0.16%
2021/07/12	0	0.00	42	7.09	7.08	-42	3,236	-1.30%
2021/07/09	1	7.07	1	7.05	7.07	0	3,291	0.00%
2021/07/07	12	7.07	12	7.06	7.05	0	3,490	0.00%
2021/07/02	12	7.07	0	0.00	7.06	12	3,571	0.34%
2021/07/01	12	7.08	0	0.00	7.08	12	3,582	0.33%
2021/06/30	0	0.00	0	7.07	7.08	0	3,594	0.00%
2021/06/29	6	7.06	0	0.00	7.07	6	3,604	0.17%
2021/06/28	6	7.08	0	0.00	7.10	6	3,625	0.17%
2021/06/25	6	7.08	0	0.00	7.08	6	3,618	0.17%
2021/06/24	20	7.10	20	7.07	7.08	0	3,622	0.00%
2021/06/23	0	0.00	25	7.03	7.12	-25	3,634	-0.69%
2021/06/18	0	0.00	21	6.95	6.98	-21	3,641	-0.58%
2021/06/15	1	6.97	0	0.00	6.95	1	3,669	0.03%
2021/06/11	5	6.99	0	0.00	6.98	5	3,688	0.14%
2021/06/09	0	0.00	0	7.09	6.99	0	3,737	0.00%
2021/06/08	1	7.06	5	7.05	7.05	-4	3,763	-0.11%
2021/06/04	2	7.07	5	7.07	7.08	-3	3,842	-0.08%
2021/06/03	0	0.00	1	7.11	7.12	-1	3,875	-0.03%
2021/06/02	0	0.00	0.4	7.09	7.10	-0.4	3,897	-0.01%
2021/05/31	20	7.07	1	7.06	7.04	19	3,864	0.49%
2021/05/28	6	7.03	1	7.03	7.02	5	3,876	0.13%
2021/05/27	2	6.89	0	0.00	6.88	2	3,872	0.05%
2021/05/26	20	6.92	0	0.00	6.92	20	3,854	0.52%
2021/05/25	2	6.94	8	6.93	6.91	-6	3,909	-0.15%
2021/05/20	2	6.83	0	0.00	6.83	2	3,975	0.05%
2021/05/18	7	6.78	0	0.00	6.93	7	3,945	0.18%
2021/05/17	5	6.78	0	0.00	6.65	5	3,939	0.13%
2021/05/14	1	6.97	1	6.97	6.88	0	3,874	0.00%
2021/05/13	5	6.83	0	0.00	6.90	5	3,822	0.13%
2021/05/12	20.1	6.88	0	0.00	6.92	20.1	3,734	0.54%
2021/05/11	1	7.48	0	0.00	7.35	1	3,619	0.03%
2021/05/10	5	7.51	8	7.36	7.52	-3	3,561	-0.08%
2021/05/07	1	7.24	9	7.25	7.24	-8	3,480	-0.23%
2021/05/06	2	7.30	6	7.27	7.24	-4	3,465	-0.12%
2021/05/05	16	7.13	10.8	7.19	7.19	5.2	3,426	0.15%
2021/05/04	33	7.17	71	7.18	7.17	-38	3,360	-1.13%
2021/05/03	1	7.43	0	0.00	7.40	1	3,289	0.03%
2021/04/29	2	7.57	8	7.58	7.56	-6	3,208	-0.19%
2021/04/28	23	7.56	12.1	7.60	7.61	10.9	3,148	0.35%
2021/04/27	7	7.50	2	7.51	7.52	5	3,071	0.16%
2021/04/26	0	0.00	3	7.55	7.56	-3	3,016	-0.10%
2021/04/23	9	7.44	21	7.54	7.55	-12	2,940	-0.41%
2021/04/22	0	0.00	34	7.54	7.49	-34	2,892	-1.18%
2021/04/21	25	7.33	5	7.35	7.35	20	2,721	0.73%
2021/04/20	15	7.42	4	7.51	7.42	11	2,676	0.41%
2021/04/19	5	7.42	22	7.32	7.45	-17	2,619	-0.65%
2021/04/16	1	7.15	6	7.19	7.17	-5	2,458	-0.20%
2021/04/15	0	0.00	12	7.15	7.16	-12	2,444	-0.49%
2021/04/14	0	0.00	24	7.07	7.08	-24	2,393	-1.00%
2021/04/13	0	0.00	61	7.16	7.08	-61	2,361	-2.58%
2021/04/12	0	0.00	5	7.03	7.02	-5	2,250	-0.22%
2021/04/09	6	6.93	0	0.00	6.94	6	2,255	0.27%
2021/04/08	92	6.94	0	0.00	6.94	92	2,307	3.99%
2021/04/07	10.1	6.95	0	0.00	6.95	10.1	2,428	0.42%
2021/04/06	0	0.00	15	7.00	6.99	-15	2,486	-0.60%
2021/04/01	0	0.00	18	6.99	7.00	-18	2,521	-0.71%
2021/03/31	0	0.00	24.1	7.00	7.00	-24.1	2,570	-0.94%
2021/03/30	12	6.94	0	0.00	6.95	12	2,556	0.47%
2021/03/29	12	6.92	1	6.93	6.95	11	2,539	0.43%
2021/03/26	1	6.93	6	6.92	6.94	-5	2,531	-0.20%
2021/03/25	10	6.88	6	6.91	6.91	4	2,531	0.16%
2021/03/24	1.1	6.88	21	6.88	6.88	-19.9	2,520	-0.79%
2021/03/23	36	6.87	100	6.87	6.88	-64	2,494	-2.57%
2021/03/22	12	6.89	0	0.00	6.91	12	2,490	0.48%
2021/03/19	8	6.90	44	6.91	6.89	-36	2,492	-1.44%
2021/03/18	39	6.98	0	0.00	6.94	39	2,471	1.58%
2021/03/17	12.2	7.00	0	0.00	6.99	12.2	2,461	0.49%
2021/03/16	31	7.01	2	7.04	7.04	29	2,437	1.19%
2021/03/15	20	7.02	1	7.04	7.04	19	2,429	0.78%
2021/03/12	0	0.00	29	6.99	7.00	-29	2,421	-1.20%
2021/03/11	0	0.00	7	7.00	7.00	-7	2,415	-0.29%
2021/03/10	2	7.00	8.1	6.98	6.97	-6.1	2,378	-0.26%
2021/03/09	6	6.88	4	6.97	6.97	2	2,360	0.08%
2021/03/08	24	6.90	0	0.00	6.88	24	2,333	1.03%
2021/03/05	2	6.91	13	6.93	6.94	-11	2,309	-0.48%
2021/03/03	5.2	6.90	53	6.90	6.97	-47.9	2,324	-2.06%
2021/03/02	12	6.88	0	0.00	6.85	12	2,313	0.52%
2021/02/26	3	6.87	2	6.93	6.87	1	2,315	0.04%
2021/02/25	0	0.00	3	6.98	6.99	-3	2,300	-0.13%
2021/02/24	7	6.94	6	6.95	6.90	1	2,274	0.04%
2021/02/23	0	0.00	2	6.88	6.91	-2	2,245	-0.09%
2021/02/22	0	0.00	21	6.81	6.80	-21	2,224	-0.94%
2021/02/19	0.2	6.75	0	0.00	6.77	0.2	2,243	0.01%
2021/02/18	20.1	6.70	0	0.00	6.78	20.1	2,254	0.89%
2021/02/17	0	0.00	3	6.71	6.72	-3	2,273	-0.13%
2021/02/05	0.5	6.61	8	6.62	6.60	-7.5	2,248	-0.33%
2021/02/03	7	6.55	0	0.00	6.60	7	2,357	0.30%
2021/02/01	100	6.57	0	0.00	6.56	100	2,432	4.11%
2021/01/29	2	6.58	0	0.00	6.57	2	2,443	0.08%
2021/01/28	2	6.61	0	0.00	6.63	2	2,426	0.08%
2021/01/27	0	0.00	7	6.63	6.64	-7	2,433	-0.29%
2021/01/25	7	6.63	0	0.00	6.68	7	2,482	0.28%
2021/01/22	1	6.61	0	0.00	6.62	1	2,525	0.04%
2021/01/20	2	6.63	7	6.61	6.61	-5	2,633	-0.19%
2021/01/19	8	6.75	0	0.00	6.75	8	2,647	0.30%
2021/01/18	1.5	6.76	0	0.00	6.76	1.5	3,005	0.05%
2021/01/15	0.6	6.80	3	6.86	6.81	-2.4	2,993	-0.08%
2021/01/13	8.1	6.82	19	6.86	6.89	-10.9	2,997	-0.36%
2021/01/12	9	6.85	7	6.82	6.82	2	2,974	0.07%
2021/01/11	13	6.92	0	0.00	6.91	13	2,961	0.44%
2021/01/08	0	0.00	66	6.91	6.94	-66	2,949	-2.24%
2021/01/07	0	0.00	22	6.86	6.87	-22	2,932	-0.75%
2021/01/06	6	6.81	7	6.79	6.79	-1	2,929	-0.03%
2021/01/05	7	6.85	0	0.00	6.88	7	2,912	0.24%
2021/01/04	12	6.80	0	0.00	6.86	12	2,917	0.41%
2020/12/31	11	6.90	7	6.93	6.93	4	2,891	0.14%
2020/12/30	0	0.00	61	6.91	6.94	-61	2,841	-2.15%
2020/12/29	100	6.76	28	6.75	6.77	72	2,721	2.65%
2020/12/28	0	0.00	23	6.65	6.68	-23	2,655	-0.87%
2020/12/25	21	6.53	11	6.59	6.59	10	2,613	0.38%
2020/12/24	3	6.52	0	0.00	6.54	3	2,553	0.12%
2020/12/23	4	6.51	7	6.52	6.52	-3	2,527	-0.12%
2020/12/22	25	6.52	0	0.00	6.50	25	2,544	0.98%
2020/12/21	0	0.00	1	6.55	6.53	-1	2,574	-0.04%
2020/12/18	2	6.53	21	6.54	6.52	-19	2,572	-0.74%
2020/12/17	2	6.55	28	6.54	6.55	-26	2,576	-1.01%
2020/12/16	0	0.00	7	6.54	6.55	-7	2,604	-0.27%
2020/12/15	14	6.48	0	0.00	6.49	14	2,580	0.54%
2020/12/11	2	6.50	14	6.52	6.50	-12	2,557	-0.47%
2020/12/10	31	6.50	0	0.00	6.49	31	2,554	1.21%
2020/12/09	2	6.52	7	6.54	6.53	-5	2,574	-0.19%
2020/12/08	4	6.57	49	6.58	6.56	-45	2,571	-1.75%
2020/12/07	14	6.60	0	0.00	6.61	14	2,560	0.55%
2020/12/03	23	6.58	0	0.00	6.59	23	2,537	0.91%
2020/12/02	11	6.60	10	6.59	6.60	1	2,545	0.04%
2020/12/01	23	6.60	0	0.00	6.62	23	2,535	0.91%
2020/11/30	14	6.63	0	0.00	6.60	14	2,531	0.55%
2020/11/26	27	6.61	0	0.00	6.61	27	2,502	1.08%
2020/11/25	15	6.61	0	0.00	6.62	15	2,493	0.60%
2020/11/24	64	6.61	0	0.00	6.60	64	2,464	2.60%
2020/11/23	14	6.62	0	0.00	6.63	14	2,436	0.57%
2020/11/20	7	6.59	5	6.60	6.60	2	2,404	0.08%
2020/11/19	14	6.60	1	6.61	6.61	13	2,394	0.54%
2020/11/12	40	6.52	0	0.00	6.52	40	2,321	1.72%
2020/11/11	1	6.54	12	6.54	6.58	-11	2,293	-0.48%
2020/11/10	3	6.47	54	6.48	6.47	-51	2,202	-2.32%
2020/11/06	14	6.41	0	0.00	6.43	14	2,116	0.66%
2020/11/05	24	6.42	0	0.00	6.42	24	2,117	1.13%
2020/11/04	14	6.41	0	0.00	6.42	14	2,125	0.66%
2020/11/03	14	6.40	5	6.40	6.45	9	2,117	0.42%
2020/10/30	0	0.00	20	6.37	6.41	-20	2,095	-0.95%
2020/10/29	12	6.41	33	6.41	6.44	-21	2,093	-1.00%
2020/10/28	30	6.46	22	6.47	6.47	8	2,063	0.39%
2020/10/27	7	6.47	0	0.00	6.48	7	2,047	0.34%
2020/10/26	21	6.45	14	6.50	6.50	7	2,049	0.34%
2020/10/23	0	0.00	7	6.54	6.54	-7	1,728	-0.41%
2020/10/22	3	6.57	21	6.56	6.55	-18	1,742	-1.03%
2020/10/21	21	6.57	0	0.00	6.57	21	1,738	1.21%
2020/10/20	5	6.60	14	6.62	6.61	-9	1,729	-0.52%
2020/10/19	1	6.61	2	6.65	6.65	-1	1,721	-0.06%
2020/10/16	11	6.61	0	0.00	6.61	11	1,724	0.64%
2020/10/15	2	6.61	0	0.00	6.65	2	1,781	0.11%
2020/10/14	28	6.61	0	0.00	6.61	28	1,764	1.59%
2020/10/13	7	6.61	49	6.62	6.63	-42	1,751	-2.40%
2020/10/12	2	6.65	0	0.00	6.64	2	1,738	0.12%
2020/10/08	7	6.65	0	0.00	6.67	7	1,719	0.41%
2020/10/06	14	6.71	0	0.00	6.74	14	1,654	0.85%
2020/10/05	7	6.68	0	0.00	6.77	7	1,643	0.43%
2020/09/30	14	6.71	0	0.00	6.72	14	1,646	0.85%
2020/09/29	14	6.76	0	0.00	6.74	14	1,647	0.85%
2020/09/28	7	6.77	0	0.00	6.77	7	1,655	0.42%
2020/09/25	0	0.00	1	6.65	6.73	-1	1,677	-0.06%
2020/09/24	7	6.63	6	6.63	6.63	1	1,664	0.06%
2020/09/23	0	0.00	5	6.90	6.80	-5	1,625	-0.31%
2020/09/22	5	6.88	0	0.00	6.89	5	1,604	0.31%
2020/09/21	0	0.00	10	7.01	6.99	-10	1,594	-0.63%
2020/09/18	12	7.08	0	0.00	7.05	12	1,574	0.76%
2020/09/11	10	6.93	50	6.95	6.97	-40	1,514	-2.64%
2020/09/09	0	0.00	25	6.87	6.90	-25	1,495	-1.67%
2020/09/08	2	6.87	18	6.89	6.87	-16	1,489	-1.07%
2020/09/07	1	6.83	18	6.87	6.85	-17	1,482	-1.15%
2020/09/04	6	6.73	0	0.00	6.76	6	1,467	0.41%
2020/09/01	0	0.00	6	6.82	6.82	-6	1,459	-0.41%
2020/08/31	0	0.00	30	6.80	6.83	-30	1,457	-2.06%
2020/08/28	6	6.74	1	6.77	6.77	5	1,449	0.34%
2020/08/27	12	6.75	0	0.00	6.76	12	1,475	0.81%
2020/08/25	0	0.00	4	6.77	6.77	-4	1,478	-0.27%
2020/08/24	6	6.70	11	6.69	6.70	-5	1,480	-0.34%
2020/08/21	12	6.67	0	0.00	6.75	12	1,474	0.81%
2020/08/20	12	6.73	0	0.00	6.65	12	1,465	0.82%
2020/08/19	6	6.77	0	0.00	6.80	6	1,431	0.42%
2020/08/18	0	0.00	12	6.80	6.80	-12	1,419	-0.85%
2020/08/17	18	6.76	1	6.80	6.78	17	1,428	1.19%
2020/08/14	6	6.72	5	6.73	6.76	1	1,420	0.07%
2020/08/13	12	6.77	0	0.00	6.76	12	1,420	0.84%
2020/08/11	1	6.75	11	6.82	6.83	-10	1,402	-0.71%
2020/08/10	7	6.74	0	0.00	6.76	7	1,371	0.51%
2020/08/06	6	6.68	0	0.00	6.71	6	1,339	0.45%
2020/08/05	5	6.66	0	0.00	6.69	5	1,329	0.38%
2020/08/04	10	6.71	0	0.00	6.70	10	1,311	0.76%
2020/08/03	6	6.78	18	6.79	6.77	-12	1,258	-0.95%
2020/07/31	4	6.92	35	6.92	6.91	-31	1,223	-2.53%
2020/07/30	70	7.32	0	0.00	7.31	70	1,170	5.98%
2020/07/29	17	7.31	0	0.00	7.30	17	1,107	1.54%
2020/07/28	70	7.26	200	7.24	7.26	-130	1,067	-12.18%	大賣/鉅額交易
2020/07/27	10	7.29	0	0.00	7.27	10	1,065	0.94%
2020/07/23	0	0.00	6	7.40	7.41	-6	1,050	-0.57%
2020/07/22	5	7.41	0	0.00	7.40	5	1,051	0.48%
2020/07/20	0	0.00	19	7.30	7.32	-19	950	-2.00%
2020/07/17	0	0.00	18	7.35	7.33	-18	946	-1.90%
2020/07/16	7	7.30	16	7.30	7.32	-9	957	-0.94%
2020/07/15	0	0.00	51	7.28	7.27	-51	944	-5.40%
2020/07/14	0	0.00	4	7.25	7.25	-4	956	-0.42%
2020/07/13	0	0.00	3	7.29	7.29	-3	966	-0.31%
2020/07/10	0	0.00	8	7.29	7.25	-8	972	-0.82%
2020/07/09	0	0.00	28	7.31	7.31	-28	978	-2.86%
2020/07/08	0	0.00	16	7.30	7.31	-16	982	-1.63%
2020/07/01	8	7.21	0	0.00	7.20	8	1,025	0.78%
2020/06/30	12	7.21	0	0.00	7.21	12	1,028	1.17%
2020/06/23	0	0.00	8	7.26	7.26	-8	1,058	-0.76%
2020/06/22	0	0.00	12	7.29	7.28	-12	1,068	-1.12%
2020/06/19	4	7.26	0	0.00	7.26	4	1,098	0.36%
2020/06/18	12	7.25	0	0.00	7.30	12	1,135	1.06%
2020/06/17	20	7.23	0	0.00	7.30	20	1,173	1.70%
2020/06/16	0	0.00	3	7.29	7.28	-3	1,205	-0.25%
2020/06/10	0	0.00	9	7.32	7.32	-9	1,358	-0.66%
2020/06/09	0	0.00	5	7.30	7.29	-5	1,419	-0.35%
2020/06/08	4	7.23	4	7.28	7.28	0	1,497	0.00%
2020/06/05	20	7.18	0	0.00	7.23	20	1,524	1.31%
2020/06/04	29	7.19	0	0.00	7.19	29	1,545	1.88%
2020/06/03	22	7.13	3	7.23	7.20	19	1,566	1.21%
2020/06/02	15	7.04	0	0.00	7.07	15	1,557	0.96%
2020/05/28	4	7.05	0	0.00	7.03	4	1,541	0.26%
2020/05/27	8	7.09	0	0.00	7.08	8	1,546	0.52%
2020/05/26	3	7.06	0	0.00	7.10	3	1,550	0.19%
2020/05/25	4	7.02	0	0.00	7.03	4	1,545	0.26%
2020/05/22	6	7.04	0	0.00	7.03	6	1,545	0.39%
2020/05/19	4	7.10	0	0.00	7.15	4	1,542	0.26%
2020/05/18	0	0.00	9	7.13	7.09	-9	1,547	-0.58%
2020/05/15	0	0.00	1	7.06	7.06	-1	1,544	-0.06%
2020/05/14	4	7.05	6	7.11	7.04	-2	1,550	-0.13%
2020/05/12	3	7.07	0	0.00	7.09	3	1,551	0.19%
2020/05/07	4	7.10	0	0.00	7.10	4	1,572	0.25%
2020/05/06	20	7.05	0	0.00	7.07	20	1,573	1.27%
2020/05/05	8	7.10	0	0.00	7.11	8	1,568	0.51%
2020/05/04	23	7.09	0	0.00	7.12	23	1,560	1.47%
2020/04/29	0	0.00	16	7.10	7.10	-16	1,533	-1.04%
2020/04/28	0	0.00	4	6.99	7.00	-4	1,526	-0.26%
2020/04/27	0	0.00	4	6.98	6.96	-4	1,548	-0.26%
2020/04/24	4	6.81	0	0.00	6.87	4	1,536	0.26%
2020/04/23	26	6.85	0	0.00	6.85	26	1,532	1.70%
2020/04/22	0	0.00	4	6.99	6.85	-4	1,522	-0.26%
2020/04/21	8	6.68	0	0.00	6.67	8	1,518	0.53%
2020/04/20	0	0.00	11	6.91	6.95	-11	1,491	-0.74%
2020/04/17	0	0.00	7	6.91	6.90	-7	1,491	-0.47%
2020/04/16	6	6.74	0	0.00	6.79	6	1,470	0.41%
2020/04/14	12	6.76	0	0.00	6.77	12	1,435	0.84%
2020/04/13	1	6.73	16	6.73	6.71	-15	1,417	-1.06%
2020/03/30	1	6.52	0	0.00	6.57	1	1,288	0.08%
2020/03/25	10	6.49	58	6.52	6.58	-48	1,246	-3.85%
2020/03/23	2	6.22	0	0.00	6.22	2	1,188	0.17%
2020/03/19	20	5.41	0	0.00	5.42	20	1,170	1.71%
2020/03/17	10	5.88	0	0.00	6.13	10	1,121	0.89%
2020/03/16	28	6.13	12	6.34	6.13	16	1,072	1.49%
2020/03/13	4	6.07	4	6.52	6.59	0	1,013	0.00%
2020/03/12	4	6.73	1	6.70	6.66	3	944	0.32%
2020/03/11	5	7.02	0	0.00	7.00	5	858	0.58%
2020/03/10	0	0.00	10	7.15	7.10	-10	820	-1.22%
2020/03/09	5	7.29	0	0.00	7.20	5	799	0.63%
2020/03/06	3	7.42	0	0.00	7.42	3	765	0.39%
2020/03/05	10	7.49	0	0.00	7.49	10	751	1.33%
2020/03/04	2	7.47	0	0.00	7.50	2	752	0.27%
2020/03/02	10	7.45	10	7.48	7.47	0	757	0.00%
2020/02/20	5	7.66	10	7.68	7.69	-5	756	-0.66%
2020/02/05	10	7.57	0	0.00	7.55	10	844	1.18%
2020/01/30	50	7.68	0	0.00	7.62	50	839	5.95%
2020/01/10	20	7.78	0	0.00	7.79	20	833	2.40%
2019/12/31	40	7.81	0	0.00	7.81	40	863	4.63%
2019/12/27	43	7.86	0	0.00	7.84	43	872	4.93%
2019/12/16	69	7.80	0	0.00	7.76	69	839	8.22%
2019/12/13	0	0.00	5	7.77	7.76	-5	826	-0.60%
2019/12/09	0	0.00	5	7.75	7.77	-5	868	-0.58%
2019/12/06	3	7.73	0	0.00	7.73	3	880	0.34%
2019/12/04	0	0.00	5	7.77	7.77	-5	904	-0.55%
2019/11/28	1	7.76	0	0.00	7.77	1	961	0.10%
2019/11/26	26	7.78	0	0.00	7.79	26	973	2.67%
2019/11/25	0	0.00	10	7.77	7.77	-10	974	-1.03%
2019/11/21	0	0.00	4	7.75	7.76	-4	997	-0.40%
2019/11/20	5	7.73	0	0.00	7.76	5	998	0.50%
2019/11/19	5	7.72	0	0.00	7.74	5	986	0.51%
2019/11/14	0	0.00	5	7.73	7.70	-5	987	-0.51%
2019/11/13	1	7.74	0	0.00	7.72	1	981	0.10%
2019/11/12	24	7.74	0	0.00	7.77	24	961	2.50%
2019/11/11	5.6	7.75	5	7.75	7.74	0.6	956	0.06%
2019/11/08	5	7.78	0	0.00	7.78	5	938	0.53%
2019/11/06	0	0.00	10	7.76	7.72	-10	886	-1.13%
2019/11/05	10	7.71	0	0.00	7.73	10	876	1.14%
2019/11/04	0	0.00	5	7.70	7.71	-5	874	-0.57%
2019/11/01	0	0.00	5	7.70	7.67	-5	867	-0.58%
2019/10/31	13.2	7.70	0	0.00	7.68	13.2	861	1.53%
2019/10/25	10	7.70	0	0.00	7.71	10	843	1.18%
2019/10/24	0.4	7.70	0	0.00	7.70	0.4	836	0.05%
2019/10/21	0	0.00	10	7.72	7.70	-10	830	-1.20%
2019/10/14	0	0.00	2	7.67	7.67	-2	827	-0.24%
2019/10/08	0	0.00	2	7.63	7.65	-2	812	-0.25%
2019/10/07	0	0.00	5	7.61	7.61	-5	800	-0.62%
2019/10/04	5	7.59	5	7.60	7.60	0	802	0.00%
2019/10/03	1.1	7.59	0	0.00	7.60	1.1	793	0.13%
2019/10/02	6	7.62	0	0.00	7.62	6	793	0.76%
2019/10/01	2	7.67	0	0.00	7.64	2	782	0.26%
2019/09/25	0	0.00	3	7.74	7.71	-3	884	-0.34%
2019/09/20	0	0.00	6	7.73	7.72	-6	896	-0.67%
2019/09/19	0	0.00	2	7.73	7.73	-2	908	-0.22%
2019/09/18	3	7.72	0	0.00	7.73	3	911	0.33%
2019/09/17	9	7.72	0	0.00	7.73	9	904	1.00%
2019/09/16	2	7.77	3	7.77	7.75	-1	897	-0.11%
2019/09/11	0	0.00	8	7.71	7.73	-8	883	-0.91%
2019/09/10	0	0.00	5	7.69	7.69	-5	859	-0.58%
2019/09/06	5	7.62	0	0.00	7.65	5	846	0.59%
2019/09/05	10	7.65	5	7.65	7.65	5	846	0.59%
2019/09/03	10	7.63	10	7.63	7.61	0	866	0.00%
2019/09/02	5	7.63	5	7.63	7.64	0	882	0.00%
2019/08/29	0	0.00	2	7.63	7.62	-2	872	-0.23%
2019/08/26	0	0.00	5	7.61	7.61	-5	942	-0.53%
2019/08/23	3	7.71	0	0.00	7.74	3	995	0.30%
2019/08/22	8	7.73	0	0.00	7.72	8	1,013	0.79%
2019/08/16	0	0.00	3	7.77	7.79	-3	1,157	-0.26%
2019/08/15	5	7.74	0	0.00	7.75	5	1,159	0.43%
2019/08/02	0	0.00	8	7.84	7.84	-8	1,214	-0.66%
2019/07/30	2	7.88	0	0.00	7.92	2	1,247	0.16%
2019/07/29	1	7.87	0	0.00	7.87	1	1,250	0.08%
2019/07/16	0	0.00	12	7.88	7.96	-12	1,251	-0.96%
2019/07/15	0	0.00	16	7.89	7.89	-16	1,243	-1.29%
2019/07/11	16	7.90	0	0.00	7.95	16	1,255	1.27%
2019/07/09	5	7.90	0	0.00	7.88	5	1,258	0.40%
2019/07/04	0	0.00	5	7.97	7.93	-5	1,278	-0.39%
2019/07/03	4	7.84	2	7.86	7.87	2	1,278	0.16%
2019/07/02	2	7.96	5	7.97	7.96	-3	1,255	-0.24%
2019/06/27	2	8.22	2	8.24	8.28	0	1,190	0.00%
2019/06/25	0.5	8.33	0	0.00	8.28	0.5	1,174	0.04%
2019/06/20	0.3	8.34	0	0.00	8.35	0.3	1,167	0.02%
2019/06/19	10	8.29	5	8.34	8.30	5	1,169	0.43%
2019/06/18	0	0.00	10	8.31	8.30	-10	1,157	-0.86%
2019/06/17	5	8.22	0	0.00	8.33	5	1,173	0.43%
2019/06/14	0	0.00	8	8.27	8.26	-8	1,175	-0.68%
2019/06/12	1	8.27	1	8.34	8.30	0	1,199	0.00%
2019/06/11	5	8.38	5	8.39	8.41	0	1,184	0.00%
2019/06/05	1	8.31	0	0.00	8.32	1	1,124	0.09%
2019/06/03	2	8.24	18	8.32	8.37	-16	1,105	-1.45%
2019/05/31	12	8.48	0	0.00	8.43	12	1,116	1.07%
2019/05/30	1	8.24	0	0.00	8.49	1	1,102	0.09%
2019/05/29	16	8.22	20	8.18	8.22	-4	1,042	-0.38%
2019/05/28	0	0.00	1	8.30	8.27	-1	1,020	-0.10%
2019/05/27	30	8.20	10	8.26	8.23	20	969	2.06%
2019/05/22	0	0.00	5	7.92	7.93	-5	857	-0.58%
2019/05/20	5	7.85	0	0.00	7.85	5	836	0.60%
2019/05/17	0	0.00	6	7.90	7.82	-6	833	-0.72%
2019/05/14	2	7.88	0	0.00	7.92	2	794	0.25%
2019/05/08	0	0.00	10	7.90	7.94	-10	767	-1.30%
2019/05/07	5	7.83	1	7.86	7.83	4	743	0.54%
2019/04/26	0	0.00	5	7.82	7.82	-5	705	-0.71%
2019/04/18	1	7.88	8	7.85	7.81	-7	703	-1.00%
2019/04/16	4	7.86	0	0.00	7.84	4	691	0.58%
2019/04/15	6	7.86	0	0.00	7.88	6	685	0.88%
2019/04/12	2	7.83	0	0.00	7.82	2	677	0.30%
2019/04/10	8	7.81	0	0.00	7.95	8	645	1.24%
2019/04/09	3	7.85	0	0.00	7.85	3	634	0.47%
2019/04/08	0	0.00	2	7.89	7.85	-2	626	-0.32%
2019/04/02	2	7.78	0	0.00	7.79	2	607	0.33%
2019/03/26	5	7.85	0	0.00	7.83	5	564	0.89%
2019/03/25	1	7.81	0	0.00	7.82	1	565	0.18%
2019/03/22	1	7.85	0	0.00	7.86	1	556	0.18%
2019/03/15	1	7.98	0	0.00	7.97	1	481	0.21%
2019/03/08	1	7.66	0	0.00	7.66	1	443	0.23%
2019/03/04	1	7.83	1	7.78	7.80	0	361	0.00%
2019/02/13	2	7.83	0	0.00	7.84	2	337	0.59%
2019/01/23	2	7.83	0	0.00	7.80	2	416	0.48%
2018/10/25	1	7.49	0	0.00	7.60	1	689	0.15%
2018/10/11	5	8.05	0	0.00	7.68	5	642	0.78%
2018/10/04	1	8.17	0	0.00	8.20	1	624	0.16%
2018/09/19	2	8.18	0	0.00	8.22	2	573	0.35%
2018/09/14	2	8.17	0	0.00	8.21	2	574	0.35%
2018/09/07	10	8.15	0	0.00	8.15	10	579	1.73%
2018/09/05	1	8.21	0	0.00	8.19	1	580	0.17%
2018/08/09	0	0.00	10	8.25	8.27	-10	777	-1.29%
2018/08/07	0	0.00	2	8.26	8.25	-2	783	-0.26%
2018/07/31	8	8.19	0	0.00	8.24	8	816	0.98%
2018/07/30	2	8.18	0	0.00	8.18	2	811	0.25%
2018/07/27	2	8.16	0	0.00	8.18	2	811	0.25%
2018/07/26	4	8.12	0	0.00	8.13	4	806	0.50%
2018/07/19	2	8.14	0	0.00	8.13	2	826	0.24%
2018/06/13	6	8.51	1	8.53	8.51	5	881	0.57%
2018/06/12	1	8.52	0	0.00	8.51	1	880	0.11%
2018/06/07	0	0.00	5	8.51	8.55	-5	857	-0.58%
2018/05/22	2	8.52	0	0.00	8.53	2	917	0.22%
2018/05/14	2	8.52	0	0.00	8.54	2	1,024	0.20%
2018/05/02	1	8.58	0	0.00	8.58	1	1,109	0.09%
2018/04/26	1	8.55	0	0.00	8.55	1	1,231	0.08%
2018/04/19	0	0.00	2	8.60	8.61	-2	1,416	-0.14%
2018/04/18	0	0.00	2	8.59	8.60	-2	1,440	-0.14%
2018/04/17	1	8.65	0	0.00	8.59	1	1,493	0.07%
2018/04/13	0	0.00	10	8.72	8.70	-10	1,504	-0.66%
2018/04/12	2	8.72	10	8.73	8.73	-8	1,552	-0.52%
2018/04/11	1	8.70	0	0.00	8.74	1	1,568	0.06%
2018/04/10	1	8.75	10	8.73	8.74	-9	1,581	-0.57%
2018/03/30	1	8.70	0	0.00	8.71	1	1,664	0.06%
2018/03/23	5	8.70	0	0.00	8.69	5	1,703	0.29%
2018/03/21	0	0.00	5	8.78	8.78	-5	1,683	-0.30%
2018/03/15	20	8.79	0	0.00	8.80	20	1,689	1.18%
2018/03/14	10	8.79	0	0.00	8.80	10	1,688	0.59%
2018/03/08	1	8.78	0	0.00	8.79	1	1,711	0.06%
2018/03/02	1	8.86	0	0.00	8.89	1	1,952	0.05%
2018/03/01	1	8.86	2	8.91	8.89	-1	1,968	-0.05%
2018/02/27	2	8.80	0	0.00	9.07	2	1,965	0.10%
2018/02/23	5	8.82	0	0.00	8.79	5	1,986	0.25%
2018/02/09	30	8.61	0	0.00	8.73	30	2,130	1.41%
2018/02/08	2	8.73	0	0.00	8.70	2	2,123	0.09%
2018/02/07	5	8.70	0	0.00	8.76	5	2,181	0.23%
2018/02/06	5	8.85	1	8.77	8.70	4	2,267	0.18%
2018/02/05	1	8.94	4	8.94	8.90	-3	2,215	-0.14%
2018/02/01	1	8.98	0	0.00	8.98	1	2,183	0.05%
2018/01/31	0	0.00	6	8.98	8.99	-6	2,171	-0.28%
2018/01/30	0	0.00	6	9.02	9.01	-6	2,155	-0.28%
2018/01/24	1	9.08	0	0.00	9.07	1	2,088	0.05%
2018/01/23	2	9.13	0	0.00	9.15	2	2,060	0.10%
2018/01/22	0	0.00	2	9.12	9.12	-2	1,994	-0.10%
2018/01/19	0	0.00	20	9.01	9.01	-20	1,944	-1.03%
2018/01/18	2	9.00	10	9.00	9.00	-8	1,921	-0.42%
2018/01/16	30	8.99	3	9.00	9.00	27	1,809	1.49%
2018/01/11	4	8.96	0	0.00	9.00	4	1,704	0.23%
2018/01/10	1	8.98	0	0.00	8.97	1	1,650	0.06%
2018/01/08	11	8.97	0	0.00	8.96	11	1,600	0.69%
2018/01/05	2	8.91	0	0.00	8.92	2	1,549	0.13%