再生-KY (1337)-永豐金券商分點個股進出

台股 » 個股 » 再生-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

再生-KY

(1337)

可現股當沖

股價
7.24
漲跌
▲0.06
漲幅
+0.84%
成交量
279張
產業
上市塑膠類股
144人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

再生-KY (1337)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	1.2	7.22	0	0.00	7.24	1.2	451	0.27%
2024/04/17	10	7.17	4	7.16	7.18	6	451	1.33%
2024/04/16	0.2	7.21	1	7.12	7.13	-0.8	451	-0.17%
2024/04/15	1.3	7.24	0.3	7.27	7.22	1	438	0.23%
2024/04/12	1.1	7.31	0	0.00	7.31	1.1	441	0.26%
2024/04/11	17	7.31	2.3	7.29	7.31	14.7	442	3.33%
2024/04/10	1.4	7.28	0	0.00	7.28	1.4	444	0.31%
2024/04/09	0	7.25	17	7.19	7.17	-17	445	-3.82%
2024/04/08	0	0.00	2	7.14	7.16	-2	454	-0.44%
2024/04/02	0.2	7.19	0	0.00	7.13	0.2	463	0.04%
2024/04/01	0	7.17	7.6	7.15	7.15	-7.5	472	-1.60%
2024/03/29	17	7.15	0	0.00	7.14	17	515	3.30%
2024/03/28	0.3	7.17	6	7.17	7.15	-5.7	629	-0.90%
2024/03/27	2	7.19	2	7.22	7.14	0	629	0.00%
2024/03/26	6.1	7.17	0	0.00	7.22	6.1	621	0.98%
2024/03/25	0	7.15	0	0.00	7.13	0	617	0.00%
2024/03/22	0	7.14	12	7.09	7.10	-12	617	-1.94%
2024/03/20	16	7.12	0	0.00	7.08	16	616	2.59%
2024/03/19	3	7.16	2	7.17	7.17	1	615	0.16%
2024/03/18	1.3	7.14	3	7.12	7.20	-1.7	615	-0.28%
2024/03/15	5.5	7.24	0	0.00	7.10	5.5	612	0.90%
2024/03/14	0	7.41	2	7.44	7.35	-2	590	-0.34%
2024/03/13	2.1	7.38	4	7.39	7.38	-1.9	589	-0.33%
2024/03/12	3.2	7.51	2	7.54	7.54	1.2	584	0.20%
2024/03/11	2.1	7.42	2	7.55	7.52	0.1	581	0.02%
2024/03/08	21.2	7.46	14	7.54	7.43	7.2	578	1.24%
2024/03/07	15.3	7.53	0	0.00	7.49	15.3	574	2.66%
2024/03/06	9.6	7.69	10	7.72	7.63	-0.4	566	-0.07%
2024/03/05	2.7	7.69	12	7.73	7.70	-9.3	561	-1.66%
2024/03/04	5.1	7.73	7	7.76	7.75	-1.9	553	-0.34%
2024/03/01	0.4	7.78	0	0.00	7.76	0.4	545	0.06%
2024/02/29	4	7.75	5	7.81	7.76	-1	544	-0.18%
2024/02/27	0.4	7.83	2	7.89	7.68	-1.6	538	-0.30%
2024/02/26	16.4	7.83	4	7.92	7.80	12.4	537	2.30%
2024/02/23	9.3	7.86	36	7.94	7.89	-26.7	533	-5.01%
2024/02/22	35.5	8.10	23.3	8.14	7.98	12.2	522	2.33%
2024/02/21	5	7.99	72	7.95	8.00	-67	498	-13.43%
2024/02/20	1	7.83	0	0.00	7.81	1	479	0.21%
2024/02/19	17	7.64	15	7.79	7.81	2	473	0.42%
2024/02/16	7	7.47	14	7.55	7.55	-7	461	-1.52%
2024/02/15	18	7.49	13	7.55	7.42	5	454	1.11%
2024/02/05	1.3	7.14	3	7.15	7.15	-1.7	435	-0.40%
2024/02/02	18	7.20	1	7.18	7.18	17	432	3.93%
2024/02/01	0	7.21	0	0.00	7.16	0	431	0.00%
2024/01/31	2.2	7.20	0	0.00	7.17	2.2	430	0.50%
2024/01/30	0.2	7.40	0	0.00	7.28	0.2	426	0.05%
2024/01/25	7.1	7.27	0	0.00	7.27	7.1	426	1.65%
2024/01/24	0	0.00	1	7.22	7.26	-1	429	-0.23%
2024/01/23	1	7.20	0	0.00	7.22	1	432	0.23%
2024/01/22	0	7.22	10	7.17	7.21	-10	432	-2.31%
2024/01/19	6	7.16	9	7.15	7.20	-3	432	-0.69%
2024/01/18	0	7.22	2	7.12	7.17	-2	432	-0.46%
2024/01/17	29.4	7.16	3	7.17	7.12	26.4	432	6.11%
2024/01/16	0.2	7.33	7	7.30	7.31	-6.8	425	-1.59%
2024/01/12	0.1	7.49	0	0.00	7.41	0.1	420	0.02%
2024/01/09	3	7.44	0	0.00	7.41	3	417	0.72%
2024/01/08	1	7.54	1	7.64	7.45	0	423	0.01%
2024/01/05	0	7.59	8	7.57	7.54	-8	419	-1.91%
2024/01/04	0.3	7.54	0	0.00	7.43	0.3	420	0.07%
2024/01/03	2	7.62	5	7.62	7.55	-3	415	-0.72%
2024/01/02	10.3	7.70	1	7.74	7.62	9.3	409	2.27%
2023/12/29	11	7.58	4	7.58	7.55	7	400	1.75%
2023/12/28	5	7.64	0.8	7.67	7.58	4.2	398	1.05%
2023/12/27	0	0.00	3.3	7.61	7.69	-3.3	390	-0.84%
2023/12/26	13.3	7.59	23	7.78	7.58	-9.7	383	-2.52%
2023/12/25	153	7.86	97.8	7.80	7.78	55.2	340	16.20%	大買/
2023/12/22	0	7.18	0	0.00	7.17	0	226	0.01%
2023/12/21	0	7.19	4	7.15	7.15	-4	228	-1.75%
2023/12/20	0	7.19	4.8	7.13	7.15	-4.8	227	-2.09%
2023/12/19	1	7.14	36	7.16	7.13	-35	231	-15.15%
2023/12/18	9	7.16	0	0.00	7.16	9	230	3.91%
2023/12/15	0	7.21	11	7.17	7.17	-11	229	-4.79%
2023/12/14	0	7.20	0	0.00	7.16	0	231	0.00%
2023/12/13	0	7.19	31	7.15	7.15	-31	228	-13.58%
2023/12/12	0.1	7.20	28	7.19	7.18	-27.9	228	-12.23%
2023/12/11	5	7.21	7	7.21	7.19	-2	228	-0.87%
2023/12/08	13	7.22	0	0.00	7.21	13	230	5.64%
2023/12/07	23	7.22	0	0.00	7.21	23	233	9.86%
2023/12/06	0.1	7.23	0	0.00	7.19	0.1	242	0.02%
2023/12/05	0	0.00	5	7.17	7.17	-5	244	-2.05%
2023/12/04	3	7.21	2	7.18	7.18	1	247	0.41%
2023/12/01	2	7.15	7	7.15	7.15	-5	246	-2.02%
2023/11/30	1	7.14	4	7.15	7.15	-3	247	-1.21%
2023/11/29	2	7.15	0.4	7.20	7.15	1.6	251	0.63%
2023/11/28	0.3	7.24	1.7	7.20	7.15	-1.4	255	-0.53%
2023/11/27	4	7.16	5	7.13	7.13	-1	256	-0.39%
2023/11/24	2.2	7.24	0	0.00	7.21	2.2	260	0.86%
2023/11/22	0	7.20	3	7.18	7.21	-3	259	-1.15%
2023/11/21	3	7.20	20	7.18	7.17	-17	257	-6.58%
2023/11/20	0	0.00	0	7.20	7.14	0	257	-0.01%
2023/11/17	8	7.09	43	7.08	7.09	-35	264	-13.23%
2023/11/16	4.1	7.11	0	0.00	7.12	4.1	268	1.51%
2023/11/15	12	7.08	3.8	7.10	7.07	8.2	267	3.08%
2023/11/14	12	7.05	0	0.00	7.04	12	265	4.53%
2023/11/13	15	7.05	2	7.06	7.04	13	270	4.82%
2023/11/10	16	7.04	0	0.00	7.05	16	271	5.88%
2023/11/09	20.2	7.04	1	7.04	7.02	19.2	279	6.87%
2023/11/07	0.2	7.06	0	0.00	7.04	0.2	290	0.06%
2023/11/03	0	7.06	2.6	7.03	7.02	-2.6	308	-0.85%
2023/11/02	2	7.03	0	0.00	7.02	2	319	0.63%
2023/10/31	3	7.05	0	0.00	6.99	3	325	0.93%
2023/10/30	0	7.07	0	0.00	7.05	0	335	0.00%
2023/10/27	0	7.08	0	0.00	7.04	0	342	0.00%
2023/10/26	1	7.07	0.7	7.08	7.03	0.3	354	0.07%
2023/10/25	0.1	7.11	3.3	7.10	7.08	-3.2	357	-0.88%
2023/10/24	1	7.05	4	7.03	7.04	-3	365	-0.82%
2023/10/23	2	7.03	5	7.02	7.07	-3	377	-0.79%
2023/10/20	0	7.05	0	0.00	7.01	0	386	0.01%
2023/10/19	3	7.06	10	7.03	7.06	-7	404	-1.73%
2023/10/17	0	0.00	28.1	7.09	7.07	-28.1	430	-6.53%
2023/10/16	2.1	7.05	0	0.00	7.04	2.1	440	0.48%
2023/10/13	0	0.00	1	7.20	7.16	-1	460	-0.22%
2023/10/12	8	7.20	0.9	7.20	7.17	7.1	489	1.45%
2023/10/11	65	7.23	0	0.00	7.19	65	523	12.42%
2023/10/05	0	0.00	31	7.15	7.17	-31	587	-5.27%
2023/10/04	0.5	7.18	0	0.00	7.13	0.5	613	0.08%
2023/10/03	3.1	7.20	3	7.26	7.17	0.1	674	0.01%
2023/10/02	31.1	7.16	1.1	7.13	7.12	30	697	4.30%
2023/09/28	1	7.15	1	7.14	7.14	0	709	0.00%
2023/09/27	0.1	7.15	5	7.12	7.14	-4.9	730	-0.67%
2023/09/26	4	7.23	45	7.21	7.19	-41	750	-5.46%
2023/09/25	0.1	7.32	2	7.29	7.29	-1.9	782	-0.24%
2023/09/22	6	7.28	2	7.32	7.29	4	806	0.50%
2023/09/21	13	7.35	13	7.33	7.35	0	835	0.00%
2023/09/20	2	7.38	1	7.36	7.34	1	887	0.11%
2023/09/19	1.1	7.40	1	7.39	7.39	0.1	919	0.01%
2023/09/18	13.1	7.49	1	7.48	7.47	12.1	992	1.22%
2023/09/15	0.3	7.56	0	0.00	7.51	0.3	1,079	0.03%
2023/09/13	1	7.51	3	7.58	7.49	-2	1,209	-0.17%
2023/09/12	7	7.46	0	0.00	7.45	7	1,233	0.57%
2023/09/11	6	7.57	2	7.64	7.49	4	1,252	0.32%
2023/09/08	4	7.43	5	7.39	7.40	-1	1,251	-0.08%
2023/09/07	1	7.36	1	7.39	7.39	0	1,264	0.00%
2023/09/06	1.1	7.38	1	7.42	7.37	0.1	1,278	0.01%
2023/09/05	2.1	7.53	1.3	7.63	7.48	0.8	1,305	0.06%
2023/09/04	0	7.57	17.2	7.60	7.53	-17.2	1,314	-1.31%
2023/09/01	0.3	7.66	0	7.63	7.57	0.2	1,320	0.02%
2023/08/31	1	7.43	1	7.40	7.42	0	1,329	0.00%
2023/08/30	0.1	7.32	0	0.00	7.31	0.1	1,346	0.00%
2023/08/29	3	7.26	0	7.55	7.26	3	1,362	0.22%
2023/08/28	2.2	7.34	0	0.00	7.27	2.2	1,369	0.16%
2023/08/25	10	7.32	0	0.00	7.31	10	1,379	0.73%
2023/08/24	0	0.00	5	7.30	7.27	-5	1,389	-0.36%
2023/08/23	0.1	7.32	6	7.34	7.35	-5.9	1,411	-0.42%
2023/08/22	0	7.33	0	0.00	7.23	0	1,437	0.00%
2023/08/18	0.3	7.40	7.3	7.45	7.37	-7	1,513	-0.47%
2023/08/17	9	7.41	2	7.41	7.39	7	1,579	0.44%
2023/08/16	0.1	7.41	2	7.40	7.35	-1.9	1,607	-0.12%
2023/08/15	0	0.00	2	7.57	7.48	-2	1,640	-0.12%
2023/08/14	0.1	7.50	0	0.00	7.40	0.1	1,663	0.00%
2023/08/11	15	7.54	2	7.68	7.54	13	1,734	0.75%
2023/08/10	2.1	7.68	6	7.74	7.66	-3.9	1,874	-0.21%
2023/08/09	0.1	7.80	0	0.00	7.67	0.1	1,956	0.00%
2023/08/08	26.6	7.83	1	7.81	7.80	25.6	1,969	1.30%
2023/08/07	1.2	7.93	0	0.00	7.96	1.2	2,065	0.06%
2023/08/04	9	7.95	1	7.95	8.00	8	2,236	0.36%
2023/08/02	11.1	7.98	2	7.99	7.92	9.1	2,239	0.40%
2023/08/01	3.1	8.02	0	0.00	8.00	3.1	2,232	0.14%
2023/07/31	1.1	8.06	2	8.02	7.99	-0.9	2,237	-0.04%
2023/07/28	7.3	8.08	0	0.00	8.04	7.3	2,243	0.33%
2023/07/27	10	7.99	21	8.13	8.10	-11	2,241	-0.49%
2023/07/26	3	8.01	0	0.00	7.96	3	2,235	0.13%
2023/07/25	0.1	8.05	1	8.03	8.01	-0.9	2,223	-0.04%
2023/07/24	0.1	8.11	6	8.07	8.03	-5.9	2,216	-0.26%
2023/07/21	7.3	8.20	4	8.35	8.19	3.3	2,199	0.15%
2023/07/20	9	8.24	1	8.19	8.26	8	2,184	0.37%
2023/07/19	4.2	8.22	51	8.21	8.12	-46.8	2,176	-2.15%
2023/07/18	33.4	8.25	6	8.39	8.15	27.4	2,167	1.27%
2023/07/17	2.2	8.34	1	8.47	8.37	1.2	2,141	0.06%
2023/07/14	7.3	8.40	0.7	8.55	8.28	6.7	2,122	0.31%
2023/07/13	37.3	8.75	17	8.64	8.55	20.3	2,104	0.97%
2023/07/12	8.5	8.86	4	8.97	8.81	4.5	2,090	0.22%
2023/07/11	5	9.31	14	9.32	9.22	-9	2,057	-0.44%
2023/07/10	39.7	9.36	24	9.33	9.37	15.7	2,031	0.77%
2023/07/07	6.8	8.81	1	9.02	8.98	5.8	1,971	0.29%
2023/07/06	5	8.98	2	9.06	8.98	3	1,948	0.15%
2023/07/05	4.6	9.03	24	9.04	9.05	-19.4	1,934	-1.00%
2023/07/04	21.7	9.16	5	9.14	9.07	16.7	1,913	0.87%
2023/07/03	13.1	9.18	6	9.24	9.26	7.1	1,890	0.38%
2023/06/30	14	9.22	14.1	9.22	9.19	-0.1	1,853	0.00%
2023/06/29	3	9.16	1.1	9.22	9.16	1.9	1,829	0.11%
2023/06/28	0	0.00	33.1	9.21	9.15	-33.1	1,796	-1.84%
2023/06/27	13	8.95	15.1	9.02	8.98	-2.1	1,742	-0.12%
2023/06/26	11.5	9.07	44	9.25	9.03	-32.6	1,711	-1.90%
2023/06/21	41.2	9.00	12	9.08	9.01	29.2	1,634	1.78%
2023/06/20	52	9.04	46.3	8.89	8.96	5.7	1,547	0.37%
2023/06/19	14	8.42	5	8.44	8.38	9	1,424	0.63%
2023/06/16	3	8.35	2	8.42	8.41	1	1,417	0.07%
2023/06/15	10.1	8.06	18	8.30	8.24	-7.9	1,390	-0.57%
2023/06/14	1.2	8.31	8	8.34	8.19	-6.8	1,367	-0.50%
2023/06/13	12.4	8.38	7	8.30	8.30	5.4	1,366	0.39%
2023/06/12	1.2	8.46	1	8.44	8.44	0.1	1,351	0.01%
2023/06/09	0.5	8.42	3	8.40	8.41	-2.5	1,334	-0.19%
2023/06/08	2.1	8.19	0	0.00	8.24	2.1	1,308	0.16%
2023/06/07	11.1	8.23	2	8.23	8.22	9.1	1,302	0.69%
2023/06/06	1.1	8.22	5	8.22	8.26	-4	1,300	-0.31%
2023/06/05	5.3	8.16	4	8.24	8.27	1.3	1,289	0.10%
2023/06/02	4	8.15	0	0.00	8.00	4	1,273	0.31%
2023/06/01	0.1	8.11	2	8.13	8.10	-1.9	1,253	-0.15%
2023/05/31	2.2	8.18	4	8.19	8.07	-1.8	1,246	-0.14%
2023/05/30	5	8.20	0	0.00	8.10	5	1,237	0.40%
2023/05/29	0.1	8.33	33	8.24	8.27	-32.9	1,227	-2.68%
2023/05/26	39.2	7.98	12	8.12	7.99	27.2	1,207	2.25%
2023/05/25	8.3	8.21	4.2	8.13	8.10	4.1	1,181	0.35%
2023/05/24	7.1	8.48	7.2	8.44	8.43	-0.1	1,133	-0.01%
2023/05/23	0.2	8.70	80.2	8.81	8.68	-80	1,103	-7.25%
2023/05/22	77.1	8.54	2	8.77	8.58	75	1,034	7.25%
2023/05/19	26	8.49	1	8.42	8.42	25	1,001	2.50%
2023/05/18	8	8.44	21	8.49	8.41	-13	966	-1.35%
2023/05/17	8.1	8.52	2.1	8.46	8.41	6	937	0.64%
2023/05/16	25.2	8.67	7	8.63	8.45	18.2	863	2.11%
2023/05/15	29	8.27	37.2	8.18	8.40	-8.2	718	-1.14%
2023/05/12	16.5	8.06	19.3	8.19	7.73	-2.8	633	-0.43%
2023/05/11	16.5	8.06	19.3	8.19	7.60	-2.8	615	-0.45%
2023/05/10	151.3	8.05	150	7.98	8.08	1.3	513	0.25%	大買/大賣/
2023/05/09	1.2	7.33	121	7.35	7.35	-119.8	370	-32.32%	大賣/鉅額交易
2023/05/08	0	0.00	60	7.32	7.31	-60	368	-16.27%
2023/05/05	0	7.32	57	7.35	7.29	-57	366	-15.57%
2023/05/04	0	0.00	6	7.35	7.33	-6	360	-1.66%
2023/05/03	0	7.21	8	7.18	7.19	-8	345	-2.31%
2023/05/02	0.4	7.19	1	7.21	7.18	-0.6	346	-0.16%
2023/04/28	0	0.00	3	7.14	7.15	-3	352	-0.85%
2023/04/27	0.2	7.12	0.1	7.16	7.09	0.1	351	0.03%
2023/04/26	31.2	7.12	0.3	7.13	7.09	30.9	350	8.83%
2023/04/25	1.1	7.14	0	0.00	7.09	1.1	349	0.30%
2023/04/24	9	7.15	15	7.14	7.17	-6	350	-1.71%
2023/04/21	9.1	7.11	0	0.00	7.06	9.1	353	2.57%
2023/04/20	13	7.17	3	7.15	7.13	10	354	2.82%
2023/04/19	1.4	7.28	8	7.24	7.16	-6.6	355	-1.86%
2023/04/18	0	0.00	12	7.35	7.28	-12	349	-3.44%
2023/04/17	5	7.19	0	0.00	7.17	5	336	1.49%
2023/04/14	5	7.04	0	0.00	7.01	5	320	1.57%
2023/04/12	1.7	7.05	4	7.06	7.03	-2.3	314	-0.72%
2023/04/11	40	7.02	0	0.00	7.00	40	313	12.75%
2023/04/10	0	7.02	0.2	6.98	6.99	-0.2	317	-0.06%
2023/04/07	0.3	7.00	0	0.00	6.95	0.3	332	0.09%
2023/04/06	3.3	6.99	1	6.99	6.97	2.3	337	0.69%
2023/03/30	0	0.00	1	7.03	6.98	-1	343	-0.29%
2023/03/29	1	6.95	0	0.00	6.96	1	344	0.29%
2023/03/28	0.6	6.99	0	0.00	6.94	0.6	352	0.16%
2023/03/27	1.3	6.93	1	6.97	6.94	0.3	359	0.08%
2023/03/24	3.3	7.01	0	0.00	6.98	3.3	360	0.92%
2023/03/23	2	7.01	0	0.00	6.99	2	366	0.55%
2023/03/21	0	0.00	0.1	7.02	7.01	-0.1	387	-0.01%
2023/03/20	0	6.98	0	0.00	6.97	0	397	0.00%
2023/03/17	0	7.00	1	6.97	6.97	-1	406	-0.25%
2023/03/16	2	6.86	0	0.00	6.90	2	408	0.49%
2023/03/15	0.1	7.05	0	0.00	7.03	0.1	407	0.01%
2023/03/14	0	7.10	0	0.00	7.04	0	415	0.00%
2023/03/13	0.1	7.09	0	0.00	7.08	0.1	438	0.03%
2023/03/10	0.1	7.25	0	0.00	7.15	0.1	455	0.03%
2023/03/09	1	7.25	1	7.26	7.26	0	456	0.00%
2023/03/08	0	7.23	0	7.24	7.20	0	459	0.00%
2023/03/07	0	7.27	0	0.00	7.20	0	463	0.00%
2023/03/06	0	7.24	0.5	7.20	7.22	-0.5	466	-0.11%
2023/03/03	1	7.16	0	0.00	7.15	1	469	0.21%
2023/03/02	2	7.14	0	0.00	7.16	2	472	0.43%
2023/03/01	1	7.16	1	7.19	7.18	0	478	0.00%
2023/02/24	0.2	7.20	0	0.00	7.20	0.2	480	0.03%
2023/02/23	4.1	7.22	0	0.00	7.20	4.1	483	0.85%
2023/02/21	0	7.15	0	0.00	7.15	0	579	0.00%
2023/02/20	1	7.14	0	0.00	7.13	1	602	0.17%
2023/02/15	0	7.11	0	0.00	7.06	0	627	0.00%
2023/02/14	1	7.08	0	0.00	7.08	1	637	0.16%
2023/02/13	0.1	7.11	10	7.06	7.13	-9.9	646	-1.53%
2023/02/09	0	7.22	0	0.00	7.21	0	697	0.00%
2023/02/08	1	7.24	0	0.00	7.18	1	703	0.14%
2023/02/07	0.2	7.29	0	0.00	7.24	0.2	708	0.03%
2023/02/06	3	7.15	0	0.00	7.15	3	688	0.44%
2023/02/03	0.1	7.15	0	0.00	7.13	0.1	701	0.01%
2023/02/02	3	7.15	3	7.16	7.15	0	713	0.00%
2023/02/01	0	7.15	0	0.00	7.11	0	720	0.00%
2023/01/31	0	0.00	30.2	7.09	7.10	-30.2	732	-4.12%
2023/01/30	0	7.09	0.1	7.06	7.08	0	743	-0.01%
2023/01/16	0	7.06	0	0.00	6.98	0	790	0.00%
2023/01/13	0	7.06	0	0.00	7.01	0	806	0.00%
2023/01/09	0	7.19	10	7.10	7.11	-10	870	-1.15%
2023/01/06	0	7.11	1	7.12	7.09	-1	896	-0.11%
2023/01/05	0	7.06	0	0.00	7.05	0	910	0.00%
2023/01/03	0	0.00	0.9	7.04	7.02	-0.9	937	-0.09%
2022/12/29	0.1	7.06	0	0.00	7.01	0.1	1,039	0.00%
2022/12/28	1.2	7.11	0	0.00	7.07	1.2	1,064	0.11%
2022/12/26	0	6.91	0	0.00	6.98	0	1,072	0.00%
2022/12/23	0	6.95	0	0.00	6.90	0	1,074	0.00%
2022/12/20	0.1	6.90	0	0.00	6.86	0.1	1,108	0.01%
2022/12/19	0	0.00	0.1	7.01	6.98	-0.1	1,122	0.00%
2022/12/16	0	0.00	1	7.03	7.04	-1	1,152	-0.09%
2022/12/15	1	7.19	0	0.00	7.18	1	1,192	0.08%
2022/12/12	0	0.00	0	7.06	7.13	0	1,296	0.00%
2022/12/09	0	0.00	1	7.05	7.06	-1	1,308	-0.08%
2022/12/07	1	7.00	0	0.00	7.00	1	1,381	0.07%
2022/12/06	0.2	7.08	0	0.00	7.03	0.2	1,387	0.01%
2022/12/02	0	0.00	5	7.29	7.21	-5	1,475	-0.34%
2022/11/29	0	0.00	1	7.00	7.04	-1	1,445	-0.07%
2022/11/28	1	6.95	0	0.00	6.92	1	1,445	0.07%
2022/11/25	0	0.00	2	7.03	6.95	-2	1,447	-0.14%
2022/11/24	0	7.00	1	6.99	7.00	-1	1,446	-0.07%
2022/11/23	1.2	7.03	5	6.96	6.92	-3.8	1,445	-0.26%
2022/11/22	1	6.92	0	0.00	6.93	1	1,446	0.07%
2022/11/21	2	6.97	2	6.90	6.91	0	1,446	0.00%
2022/11/18	4	7.05	4	7.05	6.96	0	1,446	0.00%
2022/11/17	14.1	7.27	13	7.13	7.13	1.1	1,431	0.07%
2022/11/16	4.6	6.93	4	7.00	6.81	0.6	1,354	0.05%
2022/11/14	0.2	7.10	0	0.00	7.12	0.2	1,321	0.02%
2022/11/11	2	7.17	0	0.00	7.09	2	1,312	0.15%
2022/11/10	0	7.24	0	0.00	7.09	0	1,298	0.00%
2022/11/09	1	7.33	0	0.00	7.23	1	1,288	0.08%
2022/11/08	2	7.40	0	0.00	7.38	2	1,279	0.16%
2022/11/07	0	7.50	0	0.00	7.29	0	1,243	0.00%
2022/11/04	0.1	7.15	0	0.00	7.10	0.1	1,223	0.01%
2022/11/03	0	7.19	2	7.14	7.11	-2	1,214	-0.16%
2022/11/02	4	7.28	4	7.27	7.25	0	1,202	0.00%
2022/11/01	5	7.30	0	0.00	7.29	5	1,190	0.42%
2022/10/31	0	7.09	0	0.00	7.19	0	1,170	0.00%
2022/10/27	0	0.00	8	7.14	7.10	-8	1,143	-0.70%
2022/10/26	10	7.13	0	0.00	7.09	10	1,126	0.89%
2022/10/25	3	7.55	0	0.00	7.15	3	1,111	0.27%
2022/10/24	0	7.30	9	7.57	7.49	-9	1,086	-0.83%
2022/10/21	4	7.19	4	7.12	7.10	0	1,055	0.00%
2022/10/20	4	7.26	5	7.15	7.16	-1	1,039	-0.10%
2022/10/19	4	7.50	0	7.50	7.48	4	1,001	0.40%
2022/10/18	0	0.00	2	7.72	7.72	-2	982	-0.20%
2022/10/17	2	7.68	2	7.70	7.67	0	972	0.00%
2022/10/14	4	7.72	21	7.72	7.75	-17	962	-1.77%
2022/10/13	19	7.62	22	7.30	7.25	-3	936	-0.32%
2022/10/12	23	7.66	20	7.56	7.55	3	918	0.33%
2022/10/11	20	7.73	22	7.50	7.54	-2	905	-0.22%
2022/10/07	22.1	8.18	23.9	7.86	7.90	-1.8	884	-0.21%
2022/10/06	23	7.84	30.3	8.07	8.02	-7.3	859	-0.85%
2022/10/05	25.1	7.81	1	7.62	7.80	24.1	784	3.07%
2022/10/04	0.2	7.57	0	0.00	7.61	0.2	762	0.02%
2022/09/30	2	7.31	0	0.00	7.28	2	736	0.27%
2022/09/29	1	7.23	3	7.34	7.30	-2	733	-0.27%
2022/09/28	1	7.18	2	7.14	7.08	-1	725	-0.13%
2022/09/27	1	7.20	2	7.34	7.31	-1	713	-0.14%
2022/09/26	0	0.00	1	7.35	7.18	-1	699	-0.14%
2022/09/23	2.1	7.57	0	0.00	7.32	2.1	681	0.31%
2022/09/22	2	7.89	12	7.91	7.75	-10	646	-1.54%
2022/09/21	0	0.00	1	8.10	8.07	-1	601	-0.17%
2022/09/20	0	0.00	6.1	7.86	7.84	-6.1	549	-1.10%
2022/09/19	39.3	7.76	37	7.78	7.67	2.3	513	0.45%
2022/09/16	1	7.54	14	7.59	7.50	-13	475	-2.73%
2022/09/15	22	7.44	12	7.43	7.45	10	453	2.20%
2022/09/14	2	7.13	3	7.10	7.10	-1	392	-0.25%
2022/09/13	0	7.08	0	0.00	6.86	0	374	0.00%
2022/09/12	6	7.22	0.1	7.26	7.11	5.9	361	1.62%
2022/09/07	0	0.00	2	6.59	6.59	-2	249	-0.80%
2022/09/06	0.5	6.55	0	0.00	6.59	0.5	255	0.18%
2022/09/05	1.2	6.68	0	0.00	6.61	1.2	262	0.47%
2022/09/02	0	6.70	0	6.80	6.70	0	262	0.00%
2022/09/01	0.4	6.75	3	6.74	6.70	-2.6	260	-1.00%
2022/08/31	0.2	6.78	0	0.00	6.76	0.2	258	0.06%
2022/08/30	0.5	6.75	0	0.00	6.77	0.5	255	0.20%
2022/08/29	0.1	6.57	0	0.00	6.66	0.1	253	0.04%
2022/08/26	0.4	6.60	0	6.61	6.59	0.4	246	0.14%
2022/08/25	1	6.53	0	0.00	6.53	1	243	0.41%
2022/08/24	1	6.51	1.1	6.48	6.50	-0.1	243	-0.04%
2022/08/23	0	6.21	0	0.00	6.35	0	241	0.01%
2022/08/22	2	6.19	0	0.00	6.19	2	234	0.85%
2022/08/19	0	0.00	1	6.23	6.24	-1	238	-0.42%
2022/08/17	3	6.25	0	0.00	6.25	3	254	1.18%
2022/08/16	0	6.27	0	0.00	6.27	0	274	0.01%
2022/08/15	0	6.23	0	0.00	6.22	0	336	0.01%
2022/08/12	1	6.20	0	0.00	6.21	1	380	0.26%
2022/08/11	0.3	6.20	0	0.00	6.15	0.3	377	0.09%
2022/08/08	0.1	6.15	0	0.00	6.10	0.1	377	0.02%
2022/08/04	0	6.08	4	6.05	6.08	-4	383	-1.04%
2022/08/03	0	6.13	0	0.00	6.04	0	384	0.00%
2022/08/02	0.2	6.13	1	6.10	6.10	-0.8	389	-0.22%
2022/08/01	0	6.16	1	6.11	6.14	-1	397	-0.25%
2022/07/29	0	6.17	0	0.00	6.11	0	398	0.01%
2022/07/27	1	6.17	1	6.12	6.12	0	398	0.00%
2022/07/26	1	6.10	0	0.00	6.18	1	398	0.25%
2022/07/22	0.1	6.12	0	0.00	6.08	0.1	399	0.02%
2022/07/21	0	6.12	0	0.00	6.09	0	404	0.00%
2022/07/20	1	6.10	2	6.09	6.04	-1	407	-0.25%
2022/07/19	1.1	6.07	1	6.04	6.06	0.1	407	0.03%
2022/07/18	1	6.07	0	0.00	6.05	1	407	0.25%
2022/07/15	0	0.00	2	6.02	6.02	-2	406	-0.49%
2022/07/14	10	6.02	0	0.00	6.06	10	407	2.46%
2022/07/13	13	6.01	0	0.00	6.00	13	407	3.19%
2022/07/12	1.1	6.00	0	0.00	5.91	1.1	409	0.26%
2022/07/11	0.4	6.10	1	6.04	6.02	-0.6	405	-0.15%
2022/07/08	0	0.00	1	6.08	6.05	-1	406	-0.25%
2022/07/07	0	6.12	3	6.06	6.05	-3	406	-0.73%
2022/07/06	0.3	6.14	0	0.00	6.07	0.3	402	0.07%
2022/07/05	2.1	6.23	1	6.15	6.19	1.1	406	0.27%
2022/07/04	1	6.12	0	0.00	6.13	1	403	0.25%
2022/07/01	3	6.20	0	0.00	6.11	3	404	0.75%
2022/06/29	0.1	6.40	0	0.00	6.37	0.1	403	0.01%
2022/06/24	0.1	6.47	0	0.00	6.42	0.1	406	0.01%
2022/06/22	0.1	6.42	0	0.00	6.30	0.1	405	0.02%
2022/06/21	0.1	6.48	0	0.00	6.44	0.1	405	0.01%
2022/06/20	2.3	6.39	0	0.00	6.28	2.3	406	0.56%
2022/06/17	0.2	6.50	1	6.47	6.43	-0.8	406	-0.20%
2022/06/16	5	6.60	0	0.00	6.51	5	405	1.23%
2022/06/15	0	6.61	0	0.00	6.64	0	400	0.00%
2022/06/14	0.1	6.59	2	6.52	6.54	-2	396	-0.49%
2022/06/13	0.1	6.72	0	0.00	6.66	0.1	387	0.01%
2022/06/10	0	6.87	0	0.00	6.82	0	383	0.00%
2022/06/09	1.1	6.85	0	0.00	6.87	1.1	379	0.28%
2022/06/07	2.1	6.83	0	0.00	6.76	2.1	375	0.56%
2022/06/06	1.1	6.87	0	0.00	6.84	1.1	375	0.30%
2022/06/02	0	6.90	0	0.00	6.87	0	377	0.01%
2022/06/01	1	6.90	0.5	6.91	6.90	0.6	382	0.15%
2022/05/31	0	6.91	0	0.00	6.87	0	380	0.01%
2022/05/30	0.1	6.90	0	0.00	6.90	0.1	378	0.02%
2022/05/25	0.2	6.78	2	6.73	6.82	-1.8	368	-0.49%
2022/05/24	1	6.77	1	6.77	6.79	0	364	0.00%
2022/05/23	4.3	7.10	1.6	7.12	7.00	2.7	345	0.77%
2022/05/20	20	6.71	17	6.71	6.71	3	287	1.04%
2022/05/18	0	6.12	0	0.00	6.13	0	245	0.01%
2022/05/17	0.1	6.13	0	0.00	6.10	0.1	246	0.02%
2022/05/13	0	6.07	0	0.00	6.06	0	245	0.01%
2022/05/12	2	6.01	0	0.00	5.95	2	245	0.81%
2022/05/11	0	6.11	0	0.00	6.09	0	241	0.01%
2022/05/10	1.1	6.02	0	0.00	6.07	1.1	242	0.45%
2022/05/09	1.1	6.22	1	6.35	6.12	0.1	239	0.05%
2022/05/06	2	6.43	0	0.00	6.41	2	231	0.86%
2022/05/05	1.2	6.47	0	0.00	6.47	1.2	232	0.49%
2022/05/04	0	0.00	3	6.45	6.44	-3	235	-1.28%
2022/04/29	1.7	6.52	0	0.00	6.50	1.7	246	0.70%
2022/04/28	0.1	6.50	0	0.00	6.50	0.1	253	0.03%
2022/04/27	0.2	6.51	0	0.00	6.49	0.2	253	0.09%
2022/04/25	0.6	6.65	0	0.00	6.61	0.6	249	0.24%
2022/04/22	5.2	6.69	0	0.00	6.70	5.2	250	2.07%
2022/04/21	2.1	6.71	0	0.00	6.71	2.1	257	0.80%
2022/04/20	2	6.70	0	0.00	6.71	2	260	0.77%
2022/04/19	0	6.75	0	0.00	6.68	0	264	0.01%
2022/04/18	2.1	6.68	0	0.00	6.64	2.1	273	0.76%
2022/04/15	3.1	6.78	0	0.00	6.75	3.1	273	1.12%
2022/04/13	3	6.88	0	0.00	6.89	3	286	1.05%
2022/04/12	4.2	6.87	0	0.00	6.85	4.2	288	1.47%
2022/04/11	13	6.92	0	0.00	6.85	13	293	4.43%
2022/04/07	0.3	6.74	0	0.00	6.74	0.3	296	0.11%
2022/04/06	0.2	6.78	0	0.00	6.77	0.2	298	0.05%
2022/04/01	0	6.77	0	0.00	6.77	0	299	0.00%
2022/03/31	0.1	6.86	0	0.00	6.75	0.1	302	0.03%
2022/03/29	0	6.91	0	0.00	6.86	0	301	0.00%
2022/03/28	0	6.88	0	0.00	6.88	0	309	0.00%
2022/03/21	0.1	6.90	0	0.00	6.85	0.1	306	0.03%
2022/03/17	0	6.80	0	0.00	6.75	0	308	0.00%
2022/03/15	0	6.65	0	0.00	6.62	0	310	0.00%
2022/03/14	0.2	6.69	0	0.00	6.67	0.2	315	0.06%
2022/03/10	0.2	6.76	0	0.00	6.71	0.2	317	0.05%
2022/03/09	0.1	6.73	0	0.00	6.70	0.1	317	0.03%
2022/03/08	1.3	6.68	0	0.00	6.57	1.3	318	0.39%
2022/03/07	2.5	6.72	0	0.00	6.74	2.5	318	0.77%
2022/03/04	0.5	6.86	0	0.00	6.84	0.5	317	0.15%
2022/03/03	0.1	6.95	0	0.00	6.90	0.1	324	0.02%
2022/03/02	0	6.93	0	0.00	6.89	0	341	0.01%
2022/03/01	1.1	6.92	0	0.00	6.90	1.1	344	0.32%
2022/02/24	0.4	6.93	0	0.00	6.86	0.4	352	0.10%
2022/02/23	0	7.00	0	0.00	6.97	0	354	0.00%
2022/02/22	0.2	7.02	0	0.00	6.97	0.2	358	0.06%
2022/02/21	0	7.08	0	0.00	7.04	0	361	0.00%
2022/02/14	0.1	7.04	0	0.00	7.01	0.1	380	0.02%
2022/02/09	5	7.08	1	7.08	7.08	4	405	0.99%
2022/02/08	1.1	7.08	0	0.00	7.08	1.1	410	0.27%
2022/02/07	5	6.97	0	0.00	7.02	5	417	1.20%
2022/01/26	0.2	6.87	0	0.00	6.94	0.2	417	0.04%
2022/01/25	0.1	6.92	0	0.00	6.81	0.1	426	0.02%
2022/01/24	0.2	6.98	0	0.00	6.97	0.2	424	0.05%
2022/01/21	0	0.00	8	7.04	7.00	-8	427	-1.87%
2022/01/20	1.1	7.05	5	7.05	7.06	-3.9	424	-0.92%
2022/01/19	0	7.10	0	0.00	7.06	0	432	0.00%
2022/01/18	0	7.10	6	7.08	7.08	-6	437	-1.37%
2022/01/17	1.3	7.04	0	0.00	7.07	1.3	447	0.30%
2022/01/14	1.2	7.06	9	7.07	7.07	-7.8	448	-1.75%
2022/01/13	1	7.24	2	7.18	7.16	-1	448	-0.22%
2022/01/11	1.1	7.27	3	7.23	7.23	-1.9	676	-0.28%
2022/01/10	2.3	7.37	0	0.00	7.34	2.3	683	0.34%
2022/01/06	1	7.28	0	0.00	7.27	1	674	0.15%
2022/01/04	0	7.30	0	0.00	7.31	0	679	0.00%
2022/01/03	0.4	7.31	0	0.00	7.28	0.4	678	0.06%
2021/12/29	1.3	7.33	1	7.31	7.33	0.3	680	0.04%
2021/12/28	0.2	7.30	0	0.00	7.27	0.2	684	0.02%
2021/12/27	1	7.28	0	0.00	7.28	1	687	0.15%
2021/12/24	0.1	7.29	0	0.00	7.25	0.1	698	0.01%
2021/12/23	0.1	7.30	0.5	7.27	7.25	-0.4	703	-0.06%
2021/12/20	1	7.10	0	0.00	7.13	1	732	0.14%
2021/12/17	0	7.19	0	0.00	7.13	0	744	0.00%
2021/12/16	0.1	7.19	0	0.00	7.16	0.1	750	0.01%
2021/12/15	0	0.00	1	7.13	7.13	-1	761	-0.13%
2021/12/14	0.1	7.18	0	0.00	7.12	0.1	902	0.01%
2021/12/13	0.6	7.17	0	0.00	7.16	0.6	908	0.07%
2021/12/10	1	7.14	0	0.00	7.13	1	909	0.11%
2021/12/08	0.1	7.19	0	0.00	7.18	0.1	910	0.01%
2021/12/07	1.1	7.15	2	7.14	7.12	-0.9	908	-0.10%
2021/12/06	0.1	7.18	0	0.00	7.14	0.1	907	0.01%
2021/12/03	0.1	7.14	0	0.00	7.12	0.1	914	0.02%
2021/12/01	0.1	7.19	0	0.00	7.14	0.1	916	0.01%
2021/11/29	0.6	7.13	0	0.00	7.03	0.6	920	0.06%
2021/11/26	0.1	7.20	0	0.00	7.12	0.1	910	0.01%
2021/11/23	0.5	7.35	1	7.26	7.27	-0.5	899	-0.06%
2021/11/22	0.4	7.33	0	0.00	7.26	0.4	897	0.04%
2021/11/19	0.5	7.34	0	0.00	7.31	0.5	896	0.06%
2021/11/18	0.3	7.30	0	0.00	7.30	0.3	895	0.03%
2021/11/17	0	0.00	10	7.26	7.26	-10	891	-1.12%
2021/11/15	0.5	7.39	0	0.00	7.27	0.5	910	0.05%
2021/11/11	0	7.45	0	0.00	7.42	0	920	0.00%
2021/11/10	5	7.40	0	0.00	7.42	5	929	0.54%
2021/11/09	0.1	7.30	0	0.00	7.25	0.1	917	0.01%
2021/11/04	5	7.35	0	0.00	7.32	5	938	0.53%
2021/11/03	0	0.00	3	7.26	7.32	-3	943	-0.32%
2021/11/02	2.1	7.28	8	7.34	7.23	-5.9	953	-0.62%
2021/11/01	10.3	7.39	0	0.00	7.34	10.3	952	1.08%
2021/10/29	0.1	7.36	5	7.32	7.31	-4.9	959	-0.51%
2021/10/28	2	7.35	0	0.00	7.36	2	959	0.21%
2021/10/27	0	0.00	2	7.40	7.36	-2	965	-0.21%
2021/10/22	2	7.43	7.3	7.46	7.40	-5.3	976	-0.54%
2021/10/21	0	0.00	5	7.54	7.43	-5	981	-0.51%
2021/10/20	11	7.47	1	7.42	7.49	10	983	1.02%
2021/10/19	31.2	7.93	30	7.94	7.55	1.2	987	0.12%
2021/10/15	0.1	7.12	0	0.00	7.10	0.1	801	0.01%
2021/10/13	0.1	7.10	0	0.00	7.07	0.1	827	0.01%
2021/10/07	0	0.00	0.1	7.20	7.17	-0.1	864	-0.01%
2021/10/06	0.3	7.14	0	0.00	7.00	0.3	876	0.04%
2021/10/04	0.2	7.05	0	0.00	6.96	0.2	891	0.02%
2021/09/30	19	7.36	0	0.00	7.36	19	906	2.10%
2021/09/29	19	7.28	0	0.00	7.28	19	923	2.06%
2021/09/24	1	7.20	0	0.00	7.29	1	1,081	0.09%
2021/09/23	0.1	7.13	19	7.06	7.06	-18.9	1,080	-1.75%
2021/09/22	0	0.00	19	7.04	7.04	-19	1,084	-1.75%
2021/09/17	33.5	7.54	0	0.00	7.28	33.5	1,086	3.08%
2021/09/16	20	7.12	0	0.00	7.12	20	960	2.08%
2021/09/10	0.5	7.03	0	0.00	7.03	0.5	1,045	0.05%
2021/09/09	0	0.00	20	6.85	6.85	-20	1,053	-1.90%
2021/09/08	18	6.84	0	0.00	6.84	18	1,073	1.68%
2021/09/07	1	6.99	0	0.00	6.99	1	1,079	0.09%
2021/09/06	0.2	7.06	0	0.00	6.97	0.2	1,084	0.02%
2021/09/03	18	7.05	0	0.00	7.05	18	1,083	1.66%
2021/09/02	9	6.99	0	0.00	7.00	9	1,088	0.83%
2021/09/01	8	7.15	0	0.00	7.13	8	1,090	0.73%
2021/08/31	4	7.15	21.3	7.12	7.14	-17.3	1,097	-1.58%
2021/08/30	12	7.18	0	0.00	7.17	12	1,104	1.09%
2021/08/27	0	7.20	0	0.00	7.15	0	1,117	0.00%
2021/08/24	0	7.15	0	0.00	7.08	0	1,193	0.00%
2021/08/20	0.1	6.88	0	0.00	6.82	0.1	1,228	0.01%
2021/08/19	0.2	7.11	0	0.00	6.87	0.2	1,233	0.02%
2021/08/16	0.1	7.40	0	0.00	7.09	0.1	1,255	0.00%
2021/08/13	0.3	7.45	0	0.00	7.36	0.3	1,254	0.02%
2021/08/10	0.1	7.70	0	7.60	7.54	0	1,302	0.00%
2021/08/06	0.3	7.90	0	0.00	7.78	0.3	1,370	0.02%
2021/08/03	0	0.00	1	7.91	7.91	-1	1,552	-0.06%
2021/08/02	0	8.00	0	0.00	8.03	0	1,591	0.00%
2021/07/28	0	7.89	0	0.00	7.88	0	1,719	0.00%
2021/07/22	0	8.00	0	0.00	8.04	0	2,058	0.00%
2021/07/21	0.1	8.00	0	0.00	7.87	0.1	2,117	0.00%
2021/07/20	20.1	8.16	0	0.00	8.09	20.1	2,112	0.95%
2021/07/19	0	8.38	0	0.00	8.23	0	2,149	0.00%
2021/07/13	0.1	8.20	0	0.00	8.13	0.1	2,381	0.00%
2021/07/12	0.1	8.30	0	0.00	8.28	0.1	2,420	0.00%
2021/07/09	0	8.42	0	0.00	8.27	0	2,481	0.00%
2021/07/08	0.1	8.39	0	0.00	8.42	0.1	2,492	0.00%
2021/07/05	0.2	8.31	8	8.37	8.45	-7.8	2,529	-0.31%
2021/07/02	0	0.00	2	8.63	8.12	-2	2,520	-0.08%
2021/07/01	2	8.53	0	0.00	8.55	2	2,447	0.08%
2021/06/30	0.1	8.08	0	0.00	8.10	0.1	2,395	0.00%
2021/06/25	0.2	8.12	1	8.11	8.03	-0.8	2,406	-0.03%
2021/06/24	1	8.20	1	8.08	8.11	0	2,412	0.00%
2021/06/23	3	8.04	0	0.00	8.00	3	2,409	0.12%
2021/06/22	0	7.70	0	0.00	7.62	0	2,433	0.00%
2021/06/21	0	7.65	0	0.00	7.60	0	2,519	0.00%
2021/06/17	0	7.70	0	0.00	7.76	0	2,692	0.00%
2021/06/16	0	7.87	0	0.00	7.84	0	2,697	0.00%
2021/06/15	0	7.90	0	0.00	7.81	0	2,708	0.00%
2021/06/10	0	0.00	18	7.88	7.88	-18	2,773	-0.65%
2021/06/09	0	7.90	0	0.00	7.91	0	2,806	0.00%
2021/06/08	0	8.11	0	0.00	8.02	0	2,810	0.00%
2021/06/07	0.1	8.10	0	0.00	8.02	0.1	2,816	0.00%
2021/06/04	18	8.15	0	0.00	8.15	18	2,870	0.63%
2021/06/02	0	0.00	2	8.00	8.03	-2	2,885	-0.07%
2021/06/01	5	7.64	18	7.65	7.65	-13	2,921	-0.44%
2021/05/31	0	7.70	0	0.00	7.62	0	3,302	0.00%
2021/05/28	0	0.00	18	7.73	7.73	-18	3,292	-0.55%
2021/05/27	0	7.70	0	0.00	7.75	0	3,306	0.00%
2021/05/26	0	7.70	2	7.78	7.80	-2	3,323	-0.06%
2021/05/25	2	7.60	0	0.00	7.65	2	3,332	0.06%
2021/05/24	0	0.00	2	7.44	7.50	-2	3,351	-0.06%
2021/05/21	0	7.50	0	0.00	7.45	0	3,383	0.00%
2021/05/20	3	7.35	0	0.00	7.35	3	3,413	0.09%
2021/05/19	0	0.00	5	7.16	7.33	-5	3,415	-0.15%
2021/05/17	1	6.48	0	0.00	6.42	1	3,440	0.03%
2021/05/14	0.1	7.30	0	0.00	7.12	0.1	3,430	0.00%
2021/05/13	0.2	7.63	0	0.00	7.07	0.2	3,402	0.01%
2021/05/12	0.2	8.60	2	7.65	7.66	-1.8	3,362	-0.05%
2021/05/06	0	0.00	20	9.00	8.79	-20	3,239	-0.62%
2021/05/05	20.2	9.00	0	0.00	8.79	20.2	3,212	0.63%
2021/05/04	3	8.30	0	0.00	8.30	3	3,149	0.10%
2021/05/03	18	8.93	0	0.00	8.93	18	3,082	0.58%
2021/04/29	18	8.89	0	0.00	8.89	18	3,014	0.60%
2021/04/28	2	9.20	2	9.20	8.90	0	2,986	0.00%
2021/04/27	2	8.94	10	8.69	8.90	-8	2,902	-0.28%
2021/04/26	0	0.00	135	8.70	8.69	-135	2,857	-4.72%	大賣/鉅額交易
2021/04/23	0	0.00	10	8.34	8.62	-10	2,867	-0.35%
2021/04/22	26	8.68	20	8.71	8.38	6	2,861	0.21%
2021/04/21	9	8.83	136	8.80	8.84	-127	2,777	-4.57%	大賣/鉅額交易
2021/04/20	5	8.65	0	0.00	8.60	5	2,737	0.18%
2021/04/19	3	8.65	1	8.40	8.66	2	2,719	0.07%
2021/04/15	1	8.21	81	8.24	8.21	-80	2,624	-3.05%
2021/04/14	2.2	8.00	0	0.00	7.84	2.2	2,578	0.08%
2021/04/13	13	8.10	0	0.00	7.99	13	2,620	0.50%
2021/04/12	0	7.93	4	8.10	8.12	-4	2,634	-0.15%
2021/04/09	1	7.80	18	7.80	7.80	-17	2,670	-0.64%
2021/04/08	0	0.00	18	7.85	7.85	-18	2,699	-0.67%
2021/04/06	1	7.77	0	0.00	7.72	1	2,769	0.04%
2021/03/30	1.1	7.88	0	0.00	7.87	1.1	2,883	0.04%
2021/03/29	3	8.00	3	8.04	7.98	0	2,905	0.00%
2021/03/25	4.1	7.89	0	0.00	7.72	4.1	3,060	0.13%
2021/03/24	8	7.81	78	7.86	7.95	-70	3,047	-2.30%
2021/03/23	88.3	8.27	0	0.00	8.18	88.3	2,991	2.95%
2021/03/17	0.1	9.08	0	0.00	9.01	0.1	2,983	0.00%
2021/03/15	0	0.00	2	9.02	9.13	-2	3,468	-0.06%
2021/03/05	7	9.11	0	0.00	8.90	7	5,524	0.13%
2021/03/04	0	9.50	0	0.00	9.28	0	5,584	0.00%
2021/02/24	1	9.12	0	0.00	8.88	1	5,274	0.02%
2021/02/22	35	9.00	0	0.00	8.92	35	5,617	0.62%
2021/02/05	0.1	8.40	0	0.00	8.60	0.1	5,575	0.00%
2021/02/04	54	8.26	10	8.27	8.27	44	5,657	0.78%
2021/02/01	2	7.90	0	0.00	8.05	2	5,746	0.03%
2021/01/29	2	8.02	0	0.00	8.03	2	5,749	0.03%
2021/01/26	0	0.00	3	8.09	8.06	-3	5,756	-0.05%
2021/01/22	5	7.88	0	0.00	7.91	5	5,799	0.09%
2021/01/21	9	8.12	0	0.00	7.88	9	6,110	0.15%
2021/01/20	1	8.10	0	0.00	8.11	1	6,103	0.02%
2021/01/19	0	0.00	3	8.45	8.51	-3	6,116	-0.05%
2021/01/18	23	8.07	0	0.00	8.28	23	6,138	0.37%
2021/01/15	5	8.70	0	0.00	8.51	5	6,128	0.08%
2021/01/14	5	8.86	0	0.00	8.85	5	6,113	0.08%
2021/01/13	7	8.93	7	8.95	8.92	0	6,147	0.00%
2021/01/12	6	8.93	1	8.93	8.93	5	6,201	0.08%
2021/01/11	5	8.84	0	0.00	8.93	5	6,221	0.08%
2021/01/08	5	8.88	0	0.00	8.82	5	6,333	0.08%
2021/01/07	5.1	8.92	0	0.00	8.92	5.1	6,602	0.08%
2021/01/06	0	0.00	5	8.91	8.89	-5	6,645	-0.08%
2021/01/05	5	9.05	0	0.00	9.11	5	6,618	0.08%
2021/01/04	5	9.20	7	9.38	9.20	-2	6,625	-0.03%
2020/12/31	7	9.29	4	9.24	9.22	3	6,576	0.05%
2020/12/30	5	9.15	1	9.20	9.15	4	6,574	0.06%
2020/12/29	16	9.19	0	0.00	9.11	16	6,578	0.24%
2020/12/25	5	9.10	20	9.20	9.09	-15	6,603	-0.23%
2020/12/24	5	9.19	2	9.20	9.19	3	6,606	0.05%
2020/12/23	2	9.14	0	0.00	9.12	2	6,635	0.03%
2020/12/22	5	9.00	0	0.00	8.97	5	6,739	0.07%
2020/12/21	5	8.78	2	9.06	8.97	3	7,454	0.04%
2020/12/18	15	8.94	0	0.00	8.83	15	7,446	0.20%
2020/12/17	36	9.00	0	0.00	8.98	36	7,585	0.47%
2020/12/16	5	9.09	2	9.16	9.07	3	7,741	0.04%
2020/12/15	8	9.06	0	0.00	8.94	8	7,824	0.10%
2020/12/14	5	9.08	0	0.00	9.06	5	7,871	0.06%
2020/12/11	19	9.01	0	0.00	9.02	19	7,836	0.24%
2020/12/10	5	9.36	0	0.00	9.26	5	7,764	0.06%
2020/12/09	16	9.35	15	9.35	9.32	1	7,598	0.01%
2020/12/08	5	8.47	0	0.00	8.58	5	7,273	0.07%
2020/12/07	5	8.54	0	0.00	8.43	5	7,224	0.07%
2020/12/04	46	9.04	16	8.99	8.80	30	7,083	0.42%
2020/12/03	170	11.45	34	10.64	9.63	136	6,720	2.02%	大買/鉅額交易
2020/12/02	13	10.70	1	10.70	10.70	12	5,417	0.22%
2020/12/01	2	9.74	0	0.00	9.74	2	5,380	0.04%
2020/11/30	15	8.70	0	0.00	8.86	15	5,423	0.28%
2020/11/27	3	8.06	0	0.00	8.06	3	5,443	0.06%
2020/11/25	3	7.95	0	0.00	7.98	3	5,387	0.06%
2020/11/24	3	7.95	0	0.00	7.97	3	5,359	0.06%
2020/11/23	3	8.03	0	0.00	8.04	3	5,356	0.06%
2020/11/20	3	8.11	6	8.32	7.97	-3	5,364	-0.06%
2020/11/19	4	8.01	1	8.16	8.16	3	5,044	0.06%
2020/11/18	0.1	7.41	0	0.00	7.42	0.1	5,005	0.00%
2020/11/12	0	0.00	2	8.07	7.63	-2	5,089	-0.04%
2020/11/11	2	7.39	0	7.74	7.71	2	4,977	0.04%
2020/11/09	0	0.00	0	7.25	7.17	0	4,865	0.00%
2020/11/06	0	0.00	1	7.12	7.11	-1	4,842	-0.02%
2020/11/05	0	0.00	2	7.00	7.00	-2	4,823	-0.04%
2020/10/27	2	7.77	0	0.00	7.77	2	4,369	0.05%
2020/10/22	2	7.62	0	0.00	7.62	2	4,269	0.05%
2020/10/21	0	0.00	1	7.59	7.65	-1	4,245	-0.02%
2020/10/20	1	7.78	0	0.00	7.70	1	4,203	0.02%
2020/10/19	2	8.09	0	0.00	8.09	2	4,133	0.05%
2020/10/16	4	8.46	15	8.65	8.20	-11	4,090	-0.27%
2020/10/15	32	8.50	0	0.00	8.62	32	3,975	0.81%
2020/10/14	3	7.64	0	0.00	8.11	3	3,690	0.08%
2020/10/13	2	7.38	3	7.35	7.38	-1	3,660	-0.03%
2020/10/12	2	7.60	1	7.73	7.60	1	3,673	0.03%
2020/10/08	4	8.05	0	0.00	8.05	4	3,788	0.11%
2020/10/07	1	8.10	0	0.00	8.10	1	3,776	0.03%
2020/10/06	6	7.92	2	8.15	7.88	4	3,756	0.11%
2020/10/05	4	8.15	0	0.00	8.15	4	3,817	0.10%
2020/09/30	2	8.36	0	0.00	8.27	2	3,810	0.05%
2020/09/29	6	7.66	5	8.01	7.60	1	3,752	0.03%
2020/09/28	7	8.13	5	7.71	8.00	2	3,710	0.05%
2020/09/25	6	8.38	4	8.66	8.13	2	3,636	0.05%
2020/09/24	18	10.20	62	9.77	9.03	-44	3,501	-1.26%
2020/09/23	0	0.00	63	9.84	9.84	-63	2,650	-2.38%
2020/09/22	92	8.80	0	0.00	8.95	92	2,602	3.54%
2020/09/21	25	8.09	12	8.01	8.14	13	2,413	0.54%
2020/09/18	10	7.40	0	0.00	7.40	10	2,218	0.45%
2020/09/17	2	6.73	0	0.00	6.73	2	2,091	0.10%
2020/09/03	0	0.00	20	6.08	6.13	-20	1,655	-1.21%
2020/09/02	0	0.00	30	6.05	5.92	-30	1,562	-1.92%
2020/08/21	0	0.00	20	5.53	5.40	-20	1,275	-1.57%
2020/08/10	0	0.00	0	5.35	5.32	0	1,269	0.00%
2020/07/21	0	0.00	2	5.40	5.35	-2	1,402	-0.14%
2020/07/16	1	5.88	0	0.00	5.71	1	1,347	0.07%
2020/07/15	11	6.02	0	0.00	5.92	11	1,294	0.85%
2020/07/10	9	5.58	0	0.00	5.56	9	1,095	0.82%
2020/07/08	0.1	5.44	0	0.00	5.37	0.1	962	0.01%
2020/07/03	0.1	5.09	0	0.00	5.01	0.1	894	0.01%
2020/06/05	0.1	5.33	0	0.00	5.33	0.1	960	0.01%
2020/06/04	0	5.31	0	0.00	5.26	0	983	0.00%
2020/05/29	0	0.00	0.7	5.13	5.10	-0.7	978	-0.07%
2020/05/25	0	0.00	2	5.09	5.27	-2	951	-0.21%
2020/05/20	0	5.16	0	0.00	5.13	0	889	0.00%
2020/05/19	0	0.00	3	5.29	5.26	-3	871	-0.34%
2020/05/15	0	0.00	2	5.04	4.91	-2	804	-0.25%
2020/05/12	4	4.97	7	4.97	4.95	-3	767	-0.39%
2020/05/08	0	0.00	13	5.18	5.16	-13	738	-1.76%
2020/05/07	0	0.00	3	4.77	4.77	-3	671	-0.45%
2020/04/28	10	4.43	0	0.00	4.43	10	583	1.71%
2020/04/22	2	3.82	0	0.00	3.86	2	534	0.37%
2020/03/19	2	3.32	0	0.00	3.29	2	528	0.38%
2020/03/13	2	3.72	0	0.00	3.82	2	483	0.41%
2020/03/12	6	4.15	0	0.00	4.12	6	449	1.33%
2020/03/10	4	4.40	0	0.00	4.48	4	426	0.94%
2020/02/18	1	5.24	0	0.00	5.20	1	386	0.26%
2020/02/13	1	5.36	0	0.00	5.27	1	388	0.26%
2020/02/12	0	0.00	1	5.29	5.30	-1	385	-0.26%
2020/02/10	0	0.00	12	5.35	5.32	-12	383	-3.13%
2020/02/03	0	0.00	1.4	5.26	5.31	-1.4	391	-0.35%
2020/01/02	0	0.00	2	6.06	6.08	-2	363	-0.55%
2019/12/25	7	6.11	0	0.00	6.11	7	324	2.16%
2019/12/12	0	0.00	0.2	5.85	5.86	-0.2	320	-0.06%
2019/12/06	1	5.87	0.2	5.85	5.86	0.8	362	0.23%
2019/11/29	0.3	6.19	0	0.00	5.97	0.3	367	0.07%
2019/11/28	3	6.02	0	0.00	6.02	3	366	0.82%
2019/11/27	0	0.00	4	5.83	5.84	-4	346	-1.15%
2019/11/26	0	0.00	1	5.81	5.84	-1	344	-0.29%
2019/10/01	0	0.00	0.2	5.85	5.85	-0.2	734	-0.03%
2019/09/17	2	6.00	0	0.00	6.00	2	860	0.23%
2019/09/04	1	5.96	0	0.00	5.98	1	813	0.12%
2019/08/30	0	0.00	4	5.89	5.86	-4	809	-0.49%
2019/08/26	0	0.00	1	5.82	5.79	-1	805	-0.12%
2019/08/23	0	0.00	3	5.89	5.88	-3	806	-0.37%
2019/08/21	2	5.90	0	0.00	5.96	2	805	0.25%
2019/08/20	2	5.79	0	0.00	5.80	2	794	0.25%
2019/08/19	0	0.00	1	5.77	5.79	-1	792	-0.13%
2019/08/15	2	5.55	0	0.00	5.65	2	788	0.25%
2019/08/14	3	5.69	0	0.00	5.58	3	784	0.38%
2019/08/06	2	6.01	1	5.97	6.05	1	763	0.13%
2019/08/05	1	6.11	0	0.00	6.10	1	777	0.13%
2019/07/31	0	0.00	5	6.22	6.26	-5	804	-0.62%
2019/07/30	0	0.00	5	6.18	6.13	-5	742	-0.67%
2019/07/16	0	0.00	2	6.10	6.13	-2	795	-0.25%
2019/07/15	7	6.03	0	0.00	6.00	7	799	0.88%
2019/07/11	0	0.00	0.3	6.05	6.04	-0.3	790	-0.04%
2019/07/03	1	6.14	0	0.00	6.08	1	796	0.13%
2019/07/01	0	0.00	1	6.50	6.30	-1	714	-0.14%
2019/05/17	3	6.85	0	0.00	6.67	3	773	0.39%
2019/05/15	0	0.00	3	7.01	7.06	-3	816	-0.37%
2019/05/14	3	7.03	0	0.00	7.03	3	826	0.36%
2019/05/10	6	7.09	1	7.16	7.11	5	794	0.63%
2019/05/09	0	0.00	1	7.80	7.78	-1	754	-0.13%
2019/05/06	0	0.00	2	7.68	7.66	-2	755	-0.26%
2019/04/29	2	7.56	0	0.00	7.53	2	731	0.27%
2019/04/26	0	0.00	1	7.91	7.89	-1	711	-0.14%
2019/04/25	0	0.00	7	8.00	8.03	-7	707	-0.99%
2019/04/24	0.4	8.09	2	8.11	8.03	-1.7	699	-0.24%
2019/04/23	7	8.35	0	0.00	8.16	7	688	1.02%
2019/04/22	1.4	8.12	3	8.17	8.16	-1.7	652	-0.25%
2019/04/15	1	7.74	0	0.00	7.57	1	569	0.18%
2019/04/12	0	0.00	1	7.45	7.47	-1	554	-0.18%
2019/04/11	6	7.79	25	7.75	7.52	-19	543	-3.50%
2019/04/10	22	7.38	2	7.39	7.40	20	465	4.30%
2019/02/25	0	0.00	5	7.26	7.35	-5	479	-1.04%
2019/02/20	0	0.00	1	7.28	7.25	-1	468	-0.21%
2019/02/18	0	0.00	1	7.26	7.27	-1	468	-0.21%
2019/02/14	2	6.90	0	0.00	7.07	2	425	0.47%
2019/01/17	0	0.00	8	6.46	6.53	-8	439	-1.82%
2019/01/14	0	0.00	1	6.65	6.59	-1	431	-0.23%
2019/01/08	0	0.00	2	6.55	6.56	-2	439	-0.45%
2018/12/27	2	6.59	0	0.00	6.59	2	521	0.38%
2018/11/30	0	0.00	1	7.13	7.10	-1	582	-0.17%
2018/11/28	2	7.11	1	7.01	7.08	1	588	0.17%
2018/11/23	13	7.49	12	7.49	7.29	1	566	0.18%
2018/10/16	0	0.00	3	6.72	6.87	-3	499	-0.60%
2018/10/11	4	6.85	0	0.00	6.84	4	496	0.81%
2018/09/10	2	7.63	0	0.00	7.68	2	605	0.33%
2018/09/07	2	8.16	0	0.00	8.10	2	590	0.34%
2018/08/23	0	0.00	3	8.53	8.47	-3	729	-0.41%
2018/07/19	0	0.00	0	9.06	9.06	0	870	0.00%
2018/07/11	10	8.96	0	0.00	9.05	10	1,037	0.96%
2018/07/09	9	8.94	0	0.00	8.92	9	1,224	0.73%
2018/07/06	9	8.74	0	0.00	8.77	9	1,310	0.69%
2018/07/04	2	9.30	12	9.57	9.33	-10	1,261	-0.79%
2018/07/03	4	9.90	0	0.00	9.85	4	1,238	0.32%
2018/07/02	8	10.06	0	0.00	9.98	8	1,253	0.64%
2018/06/28	1	10.00	0	0.00	9.95	1	1,255	0.08%
2018/05/29	0	0.00	0.1	10.40	10.45	-0.1	1,213	0.00%
2018/05/08	0.3	10.75	0	0.00	10.75	0.3	1,266	0.03%
2018/04/24	0	0.00	3	11.88	11.70	-3	1,241	-0.24%
2018/04/23	2	12.25	1	12.50	12.20	1	1,234	0.08%
2018/04/19	0	0.00	0.5	11.60	11.65	-0.5	1,209	-0.04%
2018/04/18	0	0.00	1	11.55	11.75	-1	1,222	-0.08%
2018/04/17	0	11.30	1	11.55	11.35	-1	1,192	-0.08%
2018/04/16	0	0.00	22	11.43	11.60	-22	1,252	-1.76%
2018/04/13	0	0.00	1	11.75	11.75	-1	1,234	-0.08%
2018/04/10	2	10.45	2	10.45	10.40	0	1,081	0.00%
2018/03/29	8	11.15	0	0.00	11.15	8	1,026	0.78%
2018/03/19	0	0.00	1	11.30	11.30	-1	1,061	-0.09%
2018/03/13	12	11.50	0	0.00	11.50	12	1,058	1.13%
2018/03/05	0	0.00	14	11.39	11.35	-14	1,039	-1.35%
2018/02/12	30	11.45	99	11.39	11.45	-69	1,049	-6.58%
2018/02/09	99	11.72	0	0.00	11.85	99	1,044	9.48%
2018/02/07	0	0.00	3	12.30	12.15	-3	1,058	-0.28%
2018/02/06	8	12.07	4	12.25	12.00	4	1,058	0.38%
2018/02/01	11	12.91	0	0.00	12.90	11	1,035	1.06%
2018/01/25	1	13.30	0	0.00	13.20	1	1,060	0.09%
2018/01/23	1	13.15	0	0.00	13.10	1	1,059	0.09%
2018/01/22	0	0.00	1	13.15	13.20	-1	1,056	-0.09%
2018/01/18	20	13.55	0	0.00	13.40	20	1,059	1.89%
2018/01/05	0	0.00	3	12.70	13.05	-3	792	-0.38%
2018/01/03	1	12.65	0	0.00	12.65	1	778	0.13%