王道銀行 (2897)-台新-高雄券商分點個股進出

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
10.00
漲跌
▼0.05
漲幅
-0.50%
成交量
5,474張
產業
上市金融類股
205人加入追蹤

立即追蹤
本地時間:14:30

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

王道銀行 (2897)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	0	0.00	10	10.08	10.00	-10	7,406	-0.14%
2024/05/02	76	10.05	62	10.04	10.05	14	7,334	0.19%
2024/04/30	1	9.98	0	0.00	9.98	1	7,141	0.01%
2024/04/29	13	9.95	5	10.00	10.00	8	7,042	0.11%
2024/04/26	5	9.87	0	0.00	9.88	5	6,888	0.07%
2024/04/24	15	9.88	0	0.00	9.88	15	6,853	0.22%
2024/04/23	25	9.82	0	0.00	9.85	25	6,907	0.36%
2024/04/22	5	9.80	1	9.81	9.81	4	6,862	0.06%
2024/04/19	23	9.71	0	0.00	9.76	23	6,796	0.34%
2024/04/18	26	9.84	0	0.00	9.85	26	6,602	0.39%
2024/04/17	6	9.88	0	0.00	9.87	6	6,527	0.09%
2024/04/16	26	9.91	46.1	9.96	9.86	-20.1	6,444	-0.31%
2024/04/15	11	10.15	10	10.10	10.10	1	6,140	0.02%
2024/04/12	14	10.08	0	0.00	10.05	14	5,980	0.23%
2024/04/11	10	10.00	0	0.00	10.10	10	5,901	0.17%
2024/04/10	32	10.08	58	10.11	10.05	-26	5,851	-0.44%
2024/04/09	10	10.05	110	10.10	10.10	-100	5,678	-1.76%	大賣/
2024/04/08	30	9.96	4	10.00	10.00	26	5,561	0.47%
2024/04/03	15	9.95	50	9.96	9.95	-35	5,591	-0.63%
2024/04/02	1	9.98	0	0.00	9.98	1	5,608	0.02%
2024/04/01	7	10.00	1	10.00	10.00	6	5,604	0.11%
2024/03/29	27	9.99	42	9.99	10.05	-15	5,579	-0.27%
2024/03/27	0	0.00	3	9.97	10.00	-3	5,396	-0.06%
2024/03/26	37	9.90	0	0.00	9.90	37	5,303	0.70%
2024/03/22	3	9.99	0	0.00	9.97	3	5,233	0.06%
2024/03/21	110	9.95	10	10.00	9.99	100	5,263	1.90%	大買/
2024/03/20	24	9.98	162.8	9.95	9.93	-138.8	5,176	-2.68%	大賣/鉅額交易
2024/03/19	6	10.06	0	0.00	10.05	6	5,049	0.12%
2024/03/18	18	10.05	0	0.00	10.05	18	5,208	0.35%
2024/03/15	21	10.12	1	10.10	10.15	20	5,109	0.39%
2024/03/14	122	10.28	31.3	10.27	10.25	90.7	5,086	1.78%	大買/
2024/03/13	29	10.00	5.2	10.05	10.10	23.8	4,733	0.50%
2024/03/12	5	10.05	0	0.00	10.05	5	4,546	0.11%
2024/03/11	15	10.05	20	10.05	10.05	-5	4,477	-0.11%
2024/03/08	35	9.98	5	9.98	9.96	30	4,344	0.69%
2024/03/07	9	10.05	0.5	10.05	10.05	8.5	4,262	0.20%
2024/03/06	6	10.06	200	10.09	10.05	-194	4,175	-4.65%	大賣/鉅額交易
2024/03/05	83	10.00	38	10.00	10.00	45	4,040	1.11%
2024/03/04	34	9.84	40	9.85	9.84	-6	3,740	-0.16%
2024/03/01	16	9.86	0	0.00	9.86	16	3,773	0.42%
2024/02/29	0	0.00	2	9.87	9.95	-2	3,746	-0.05%
2024/02/27	21	9.79	10.2	9.83	9.79	10.8	3,648	0.30%
2024/02/26	20	9.76	10	9.77	9.76	10	3,614	0.28%
2024/02/23	22	9.73	0	0.00	9.74	22	3,593	0.61%
2024/02/22	15	9.79	0	0.00	9.78	15	3,559	0.42%
2024/02/21	0	0.00	6	9.85	9.80	-6	3,560	-0.17%
2024/02/20	7	9.87	15	9.88	9.85	-8	3,530	-0.23%
2024/02/19	9	9.84	8	9.75	9.86	1	3,485	0.03%
2024/02/16	6	9.66	13	9.68	9.68	-7	3,454	-0.20%
2024/02/15	10	9.65	14	9.66	9.64	-4	3,431	-0.12%
2024/02/05	2	9.35	3	9.37	9.38	-1	3,326	-0.03%
2024/02/02	2	9.41	0	0.00	9.41	2	3,308	0.06%
2024/02/01	0	0.00	87.6	9.44	9.46	-87.6	3,293	-2.66%
2024/01/31	2	9.43	28	9.44	9.42	-26	3,295	-0.79%
2024/01/30	1	9.43	0	0.00	9.43	1	3,281	0.03%
2024/01/26	2	9.48	11	9.48	9.50	-9	3,271	-0.28%
2024/01/25	1	9.49	0	0.00	9.48	1	3,270	0.03%
2024/01/24	3	9.45	0	0.00	9.50	3	3,266	0.09%
2024/01/22	21	9.43	0	0.00	9.41	21	3,280	0.64%
2024/01/18	15	9.33	0.5	9.37	9.33	14.5	3,254	0.45%
2024/01/17	10	9.32	0	0.00	9.36	10	3,225	0.31%
2024/01/16	13	9.45	0	0.00	9.41	13	3,155	0.41%
2024/01/15	5	9.61	0	0.00	9.58	5	3,038	0.16%
2024/01/12	7	9.65	0	0.00	9.64	7	3,018	0.23%
2024/01/11	33	9.70	0	0.00	9.68	33	2,984	1.11%
2024/01/10	11	9.83	100	9.83	9.82	-89	2,908	-3.06%
2024/01/09	0	0.00	1	9.91	9.92	-1	2,874	-0.03%
2024/01/08	2	9.93	0	0.00	9.93	2	2,867	0.07%
2024/01/05	33	9.95	0	0.00	9.93	33	2,881	1.15%
2024/01/03	3	9.91	54	9.95	9.92	-51	2,930	-1.74%
2024/01/02	1	9.98	0	0.00	9.99	1	2,875	0.03%
2023/12/29	14	10.00	0	0.00	9.98	14	2,853	0.49%
2023/12/28	26	10.01	25	10.03	10.05	1	2,809	0.04%
2023/12/27	2	9.91	1	9.98	9.97	1	2,770	0.04%
2023/12/26	0	0.00	7	9.91	9.91	-7	2,730	-0.26%
2023/12/25	5	9.88	5	9.88	9.88	0	2,705	0.00%
2023/12/21	0	0.00	6	9.89	9.87	-6	2,729	-0.22%
2023/12/20	10	9.85	2	9.88	9.88	8	2,728	0.29%
2023/12/19	4	9.89	1	9.87	9.87	3	2,689	0.11%
2023/12/18	16	9.98	12	9.97	9.97	4	2,657	0.15%
2023/12/15	6	10.05	1	10.05	10.05	5	2,581	0.19%
2023/12/14	1	10.10	21	10.12	10.05	-20	2,536	-0.79%
2023/12/13	5	10.01	27	10.04	10.05	-22	2,433	-0.90%
2023/12/12	0	0.00	3	9.93	9.93	-3	2,250	-0.13%
2023/12/11	14	9.93	35.4	9.90	9.93	-21.4	2,228	-0.96%
2023/12/08	0	0.00	4	9.73	9.72	-4	2,090	-0.19%
2023/12/07	0	0.00	4	9.72	9.69	-4	2,085	-0.19%
2023/12/06	0	0.00	6	9.77	9.76	-6	2,093	-0.29%
2023/12/05	12	9.69	1	9.72	9.72	11	2,082	0.53%
2023/12/04	107	9.71	7	9.74	9.71	100	2,126	4.70%	大買/
2023/12/01	12	9.69	1	9.71	9.71	11	2,188	0.50%
2023/11/30	1	9.70	0	0.00	9.72	1	2,254	0.04%
2023/11/29	5	9.74	0.4	9.73	9.73	4.6	2,295	0.20%
2023/11/28	76	9.78	10	9.80	9.76	66	2,340	2.82%
2023/11/27	2	9.62	0.6	9.65	9.61	1.4	2,282	0.06%
2023/11/24	0	0.00	0.1	9.63	9.63	-0.1	2,294	-0.01%
2023/11/22	0	0.00	0.4	9.68	9.68	-0.4	2,331	-0.02%
2023/11/17	1	9.63	0	0.00	9.61	1	2,369	0.04%
2023/11/16	1	9.56	0	0.00	9.61	1	2,405	0.04%
2023/11/15	0	0.00	25	9.58	9.61	-25	2,420	-1.03%
2023/11/14	2	9.45	4	9.45	9.44	-2	2,427	-0.08%
2023/11/09	0.1	9.48	0	0.00	9.45	0.1	2,735	0.00%
2023/11/06	0	0.00	20	9.54	9.59	-20	3,066	-0.65%
2023/11/03	0	0.00	3	9.52	9.55	-3	3,079	-0.10%
2023/11/02	0	0.00	2	9.46	9.45	-2	3,094	-0.06%
2023/11/01	2	9.37	0	0.00	9.34	2	3,108	0.06%
2023/10/30	12	9.30	0	0.00	9.30	12	3,312	0.36%
2023/10/26	5	9.39	0	0.00	9.37	5	3,405	0.15%
2023/10/25	2	9.47	0	0.00	9.43	2	3,419	0.06%
2023/10/24	0	0.00	1	9.38	9.46	-1	3,544	-0.03%
2023/10/23	10.5	9.40	0	0.00	9.40	10.5	3,685	0.28%
2023/10/19	10	9.55	13	9.55	9.57	-3	3,782	-0.08%
2023/10/18	0	0.00	0.2	9.81	9.44	-0.2	3,827	0.00%
2023/10/17	0.5	9.73	0	0.00	9.74	0.5	3,818	0.01%
2023/10/16	0	0.00	10	9.81	9.82	-10	3,904	-0.26%
2023/10/13	0	0.00	5	9.82	9.81	-5	3,954	-0.13%
2023/10/12	0	0.00	25	9.82	9.84	-25	3,961	-0.63%
2023/10/11	0	0.00	47	9.68	9.74	-47	3,941	-1.19%
2023/10/04	17	9.41	0	0.00	9.36	17	3,966	0.43%
2023/09/28	2	9.51	0	0.00	9.51	2	4,033	0.05%
2023/09/27	0	0.00	2	9.48	9.50	-2	4,062	-0.05%
2023/09/22	7	9.49	0	0.00	9.52	7	4,160	0.17%
2023/09/21	42	9.56	0	0.00	9.52	42	4,184	1.00%
2023/09/20	10	9.62	0	0.00	9.62	10	4,180	0.24%
2023/09/18	0	0.00	5	9.60	9.66	-5	4,263	-0.12%
2023/09/15	2	9.64	1	9.72	9.62	1	4,282	0.02%
2023/09/13	12	9.63	0	0.00	9.62	12	4,366	0.27%
2023/09/12	11	9.60	0	0.00	9.65	11	4,426	0.25%
2023/09/11	13	9.69	0	0.00	9.64	13	4,459	0.29%
2023/09/08	0	0.00	1	9.74	9.75	-1	4,484	-0.02%
2023/09/07	15	9.85	15	9.81	9.78	0	4,509	0.00%
2023/09/06	0	0.00	8	10.00	9.93	-8	4,501	-0.18%
2023/09/04	0	0.00	2	9.84	9.87	-2	4,363	-0.05%
2023/09/01	1	9.65	0	0.00	9.68	1	4,331	0.02%
2023/08/29	0	0.00	5.4	9.51	9.51	-5.4	4,320	-0.13%
2023/08/28	10	9.47	0	0.00	9.48	10	4,335	0.23%
2023/08/25	1	9.23	0	0.00	9.36	1	4,354	0.02%
2023/08/24	5	9.27	0	0.00	9.22	5	4,358	0.11%
2023/08/23	4	9.25	10	9.23	9.25	-6	4,350	-0.14%
2023/08/18	9	9.00	0	0.00	9.00	9	4,365	0.21%
2023/08/17	6	8.94	2	9.03	9.01	4	4,365	0.09%
2023/08/16	147	9.00	0	0.00	8.98	147	4,449	3.30%	大買/鉅額交易
2023/08/15	6	9.21	10.1	9.21	9.19	-4.1	4,305	-0.10%
2023/08/14	31.1	9.31	0	0.00	9.24	31.1	4,383	0.71%
2023/08/11	7	9.81	7	9.81	9.72	0	4,233	0.00%
2023/08/08	5	9.87	10	9.90	9.88	-5	4,436	-0.11%
2023/08/04	10	9.90	3	9.89	9.84	7	4,471	0.16%
2023/08/02	21	9.96	0	0.00	9.90	21	4,443	0.47%
2023/08/01	23	9.99	0	0.00	10.00	23	4,356	0.53%
2023/07/31	9	9.99	1	9.99	9.98	8	4,516	0.18%
2023/07/28	11	10.00	1	10.00	10.00	10	4,555	0.22%
2023/07/27	13	10.04	0	0.00	10.05	13	4,545	0.29%
2023/07/26	15	10.26	2	10.30	10.25	13	4,466	0.29%
2023/07/25	15	10.20	0	0.00	10.20	15	4,361	0.34%
2023/07/24	2	10.20	0	0.00	10.15	2	4,338	0.05%
2023/07/21	6	10.25	1	10.25	10.20	5	4,301	0.12%
2023/07/20	0	0.00	1	10.25	10.25	-1	4,312	-0.02%
2023/07/19	1	10.20	20	10.20	10.15	-19	4,298	-0.44%
2023/07/18	0.1	10.20	2	10.15	10.15	-1.9	4,283	-0.04%
2023/07/17	6.4	10.10	5.8	10.08	10.10	0.6	4,319	0.01%
2023/07/14	4	10.10	0	0.00	10.10	4	4,444	0.09%
2023/07/13	1	10.05	0	0.00	10.00	1	4,628	0.02%
2023/07/11	11	10.11	0	0.00	10.15	11	4,887	0.23%
2023/07/10	0	0.00	6	10.05	10.00	-6	5,050	-0.12%
2023/07/07	3.5	9.99	0	0.00	10.00	3.5	5,115	0.07%
2023/07/06	5	10.05	0	0.00	10.00	5	5,077	0.10%
2023/07/05	0	0.00	2	10.10	10.10	-2	5,062	-0.04%
2023/07/04	10.5	10.10	0	0.00	10.10	10.5	5,076	0.21%
2023/07/03	7	10.15	3	10.15	10.15	4	5,165	0.08%
2023/06/30	8	10.14	3	10.10	10.20	5	5,166	0.10%
2023/06/29	7	10.05	0	0.00	10.05	7	5,143	0.14%
2023/06/28	2	10.05	5	10.05	10.05	-3	5,146	-0.06%
2023/06/27	2	10.05	2.2	10.05	10.05	-0.2	5,144	0.00%
2023/06/26	4	10.05	0	0.00	10.05	4	5,110	0.08%
2023/06/21	7	10.05	0	0.00	10.05	7	5,098	0.14%
2023/06/20	6	10.05	0	0.00	10.05	6	5,136	0.12%
2023/06/19	10	10.05	3	10.10	10.05	7	5,106	0.14%
2023/06/16	8	10.10	0	0.00	10.10	8	5,096	0.16%
2023/06/15	2	10.20	0	0.00	10.15	2	5,064	0.04%
2023/06/13	11	10.15	0	0.00	10.10	11	5,203	0.21%
2023/06/12	1.1	10.16	0.1	10.20	10.15	1	5,279	0.02%
2023/06/09	1	10.25	1	10.20	10.25	0	5,416	0.00%
2023/06/07	10	10.30	0	0.00	10.20	10	5,619	0.18%
2023/06/06	20	10.25	1	10.25	10.30	19	5,727	0.33%
2023/06/05	10	10.25	50	10.25	10.25	-40	5,786	-0.69%
2023/06/02	2	10.20	0	0.00	10.20	2	5,768	0.03%
2023/05/31	1	10.15	3	10.20	10.30	-2	5,844	-0.03%
2023/05/29	20	10.20	0	0.00	10.20	20	5,929	0.34%
2023/05/25	0	0.00	32	10.20	10.15	-32	6,000	-0.53%
2023/05/24	3	10.20	6	10.25	10.20	-3	6,021	-0.05%
2023/05/23	0	0.00	4	10.30	10.25	-4	6,034	-0.07%
2023/05/18	0	0.00	58	10.30	10.25	-58	5,908	-0.98%
2023/05/17	4	10.18	14	10.20	10.20	-10	5,802	-0.17%
2023/05/16	1	10.10	9	10.18	10.15	-8	5,770	-0.14%
2023/05/15	2	10.00	2	10.00	10.00	0	5,700	0.00%
2023/05/12	1	9.93	0	0.00	9.94	1	5,627	0.02%
2023/05/11	7	9.91	2	9.94	9.97	5	5,621	0.09%
2023/05/09	10	9.95	2	9.97	9.94	8	5,749	0.14%
2023/05/08	4	10.00	0	0.00	10.00	4	5,798	0.07%
2023/05/05	35.1	9.99	0	0.00	9.96	35.1	5,977	0.59%
2023/05/04	98	10.12	391	10.10	10.10	-293	5,966	-4.91%	大賣/鉅額交易
2023/05/03	14	10.25	4	10.26	10.20	10	5,883	0.17%
2023/05/02	409	10.29	5	10.34	10.35	404	5,913	6.83%	大買/鉅額交易
2023/04/28	1	10.25	0	10.25	10.25	1	6,021	0.02%
2023/04/27	12	10.10	1	10.15	10.15	11	5,988	0.18%
2023/04/26	10	10.10	1	10.05	10.05	9	6,002	0.15%
2023/04/25	0	0.00	25	10.12	10.05	-25	6,047	-0.41%
2023/04/24	11	10.05	0	0.00	10.05	11	6,146	0.18%
2023/04/21	22	10.20	8	10.05	10.05	14	6,509	0.22%
2023/04/20	0	0.00	8	10.15	10.15	-8	6,441	-0.12%
2023/04/19	11	10.29	6	10.10	10.15	5	6,360	0.08%
2023/04/18	12	10.32	10	10.45	10.30	2	6,194	0.03%
2023/04/17	29	10.16	2	10.15	10.20	27	5,989	0.45%
2023/04/14	100	10.03	63	10.05	10.05	37	5,806	0.64%
2023/04/13	12	10.03	66	10.04	10.00	-54	5,663	-0.95%
2023/04/12	2	9.94	0	0.00	9.96	2	5,481	0.04%
2023/04/11	0	0.00	4	9.89	9.84	-4	5,408	-0.07%
2023/04/10	10	9.83	13	9.85	9.83	-3	5,381	-0.06%
2023/04/06	10	9.78	0	0.00	9.83	10	5,298	0.19%
2023/03/31	0	0.00	1	9.65	9.68	-1	5,167	-0.02%
2023/03/29	8	9.60	0	0.00	9.61	8	5,091	0.16%
2023/03/28	3	9.60	1	9.61	9.58	2	5,087	0.04%
2023/03/24	5	9.55	1.1	9.55	9.53	3.9	5,035	0.08%
2023/03/23	1	9.57	0	0.00	9.59	1	5,007	0.02%
2023/03/22	0	0.00	8	9.57	9.59	-8	4,956	-0.16%
2023/03/21	1	9.49	0	0.00	9.52	1	4,927	0.02%
2023/03/20	3	9.41	0	0.00	9.41	3	4,881	0.06%
2023/03/16	12	9.01	0	0.00	9.15	12	4,791	0.25%
2023/03/15	5	9.43	143	9.32	9.25	-138	4,638	-2.97%	大賣/鉅額交易
2023/03/14	181	9.58	6	9.61	9.42	175	4,533	3.86%	大買/鉅額交易
2023/03/13	0.1	9.73	2	9.70	9.72	-1.9	4,363	-0.04%
2023/03/10	62	9.91	16	9.88	9.82	46	4,248	1.08%
2023/03/09	12	9.98	6	10.00	9.96	6	4,124	0.15%
2023/03/08	15.9	9.77	0	0.00	9.85	15.9	3,980	0.40%
2023/03/07	0	0.00	6	9.74	9.75	-6	3,908	-0.15%
2023/03/03	20	9.63	0	0.00	9.62	20	3,870	0.52%
2023/03/02	16	9.77	0	0.00	9.73	16	3,774	0.42%
2023/03/01	17	9.70	1	9.78	9.77	16	3,710	0.43%
2023/02/24	62	9.72	0	0.00	9.71	62	3,614	1.72%
2023/02/23	16	9.70	0	0.00	9.69	16	3,564	0.45%
2023/02/22	17	9.55	1	9.63	9.63	16	3,493	0.46%
2023/02/21	5	9.63	5	9.65	9.61	0	3,438	0.00%
2023/02/20	0	0.00	4	9.68	9.68	-4	3,411	-0.12%
2023/02/17	20	9.68	0	0.00	9.67	20	3,368	0.59%
2023/02/16	1	9.68	1	9.66	9.69	0	3,401	0.00%
2023/02/15	7	9.67	0	0.00	9.67	7	3,403	0.21%
2023/02/14	1	9.70	1	9.70	9.71	0	3,361	0.00%
2023/02/13	2	9.73	2	9.72	9.72	0	3,318	0.00%
2023/02/10	1	9.55	0	0.00	9.63	1	3,220	0.03%
2023/02/09	0	0.00	10	9.60	9.60	-10	3,183	-0.31%
2023/02/08	23	9.58	58	9.63	9.60	-35	3,151	-1.11%
2023/02/06	23	9.71	0	0.00	9.71	23	2,939	0.78%
2023/02/03	29	9.66	20	9.62	9.74	9	2,862	0.31%
2023/02/02	28	9.51	0	0.00	9.53	28	2,642	1.06%
2023/01/31	28	9.24	1.1	9.24	9.25	26.9	2,425	1.11%
2023/01/30	2	9.23	15	9.24	9.24	-13	2,378	-0.55%
2023/01/17	0	0.00	1	9.09	9.10	-1	2,227	-0.04%
2023/01/16	0	0.00	15	9.09	9.08	-15	2,216	-0.68%
2023/01/13	1	9.11	17	9.13	9.13	-16	2,187	-0.73%
2023/01/12	40	9.17	22	9.15	9.17	18	2,174	0.83%
2023/01/11	41	9.05	66	9.09	9.11	-25	2,017	-1.24%
2023/01/10	0	0.00	4	8.50	8.51	-4	1,624	-0.25%
2022/12/29	2	8.27	2	8.27	8.29	0	1,758	0.00%
2022/12/28	3	8.31	0	0.00	8.32	3	1,772	0.17%
2022/12/23	4	8.32	0	0.00	8.32	4	1,869	0.21%
2022/12/21	0	0.00	2	8.33	8.32	-2	1,986	-0.10%
2022/12/20	0	0.00	3	8.44	8.36	-3	2,024	-0.15%
2022/12/16	10	8.43	0	0.00	8.43	10	2,076	0.48%
2022/12/13	1	8.48	5	8.48	8.45	-4	2,123	-0.19%
2022/12/12	1	8.46	0	0.00	8.45	1	2,137	0.05%
2022/12/06	11	8.54	0	0.00	8.49	11	2,199	0.50%
2022/12/05	3	8.59	0	0.00	8.59	3	2,284	0.13%
2022/12/02	10	8.63	0	0.00	8.58	10	2,290	0.44%
2022/12/01	2	8.61	2	8.62	8.59	0	2,310	0.00%
2022/11/30	0	0.00	4	8.54	8.55	-4	2,329	-0.17%
2022/11/29	0	0.00	20	8.50	8.50	-20	2,353	-0.85%
2022/11/28	4	8.43	0	0.00	8.43	4	2,392	0.17%
2022/11/24	5	8.43	0	0.00	8.41	5	2,444	0.20%
2022/11/23	5	8.42	0	0.00	8.41	5	2,438	0.21%
2022/11/17	21	8.27	0	0.00	8.26	21	2,478	0.85%
2022/11/15	4	8.37	6	8.37	8.40	-2	2,466	-0.08%
2022/11/14	2	8.41	1	8.37	8.41	1	2,467	0.04%
2022/11/11	0	0.00	1	8.24	8.25	-1	2,444	-0.04%
2022/11/09	0	0.00	16	8.20	8.17	-16	2,457	-0.65%
2022/11/08	0	0.00	6	8.15	8.15	-6	2,481	-0.24%
2022/11/07	5	8.11	3	8.14	8.15	2	2,492	0.08%
2022/11/04	0	0.00	1	8.01	8.07	-1	2,600	-0.04%
2022/11/03	0	0.00	10	8.00	8.02	-10	2,655	-0.38%
2022/11/01	3	8.03	15	8.02	8.04	-12	2,712	-0.44%
2022/10/24	0	0.00	2	7.95	7.94	-2	2,819	-0.07%
2022/10/20	9	7.81	0	0.00	8.11	9	2,845	0.32%
2022/10/19	10	7.92	0	0.00	7.90	10	2,890	0.35%
2022/10/17	4	7.86	0	0.00	7.93	4	2,982	0.13%
2022/10/14	1	8.03	3	8.03	8.00	-2	3,015	-0.07%
2022/10/13	7	7.96	4	7.90	7.90	3	3,070	0.10%
2022/10/12	3	8.00	0	0.00	8.09	3	3,055	0.10%
2022/10/11	1	8.07	14	8.07	8.04	-13	3,106	-0.42%
2022/10/06	0	0.00	1	8.26	8.28	-1	3,167	-0.03%
2022/10/05	5	8.29	10	8.30	8.25	-5	3,215	-0.16%
2022/10/04	10	8.21	0	0.00	8.23	10	3,273	0.31%
2022/10/03	10	8.18	10	8.23	8.18	0	3,279	0.00%
2022/09/29	0	0.00	14	8.26	8.38	-14	3,253	-0.43%
2022/09/28	8	8.11	0	0.00	8.05	8	3,232	0.25%
2022/09/27	1	8.26	0	0.00	8.28	1	3,194	0.03%
2022/09/26	19	8.45	0	0.00	8.38	19	3,204	0.59%
2022/09/22	0	0.00	30	8.59	8.62	-30	3,254	-0.92%
2022/09/21	5	8.68	5	8.68	8.64	0	3,231	0.00%
2022/09/19	2	8.66	4	8.67	8.66	-2	3,268	-0.06%
2022/09/14	0	0.00	10	8.68	8.66	-10	3,342	-0.30%
2022/09/13	5	8.81	3	8.75	8.75	2	3,399	0.06%
2022/09/12	12	8.68	6	8.66	8.79	6	3,430	0.17%
2022/09/07	17	8.48	2	8.47	8.47	15	3,395	0.44%
2022/09/06	4	8.69	0	0.00	8.67	4	3,376	0.12%
2022/09/05	0	0.00	1	8.69	8.72	-1	3,409	-0.03%
2022/09/02	15	8.72	1	8.71	8.70	14	3,445	0.41%
2022/09/01	1	8.57	0	0.00	8.64	1	3,425	0.03%
2022/08/31	0	0.00	2	8.68	8.69	-2	3,433	-0.06%
2022/08/29	0	0.00	1	8.49	8.51	-1	3,489	-0.03%
2022/08/26	4	8.62	1	8.60	8.61	3	3,551	0.08%
2022/08/25	7.4	8.56	9	8.60	8.58	-1.6	3,549	-0.04%
2022/08/24	0	0.00	12	8.55	8.51	-12	3,558	-0.34%
2022/08/23	0	0.00	9	8.45	8.46	-9	3,590	-0.25%
2022/08/22	3	8.45	3	8.46	8.49	0	3,760	0.00%
2022/08/19	2	8.51	6	8.52	8.53	-4	3,850	-0.10%
2022/08/18	2	8.63	3	8.61	8.57	-1	3,840	-0.03%
2022/08/17	12	8.62	40	8.60	8.60	-28	3,856	-0.73%
2022/08/16	2	8.59	0	0.00	8.53	2	3,864	0.05%
2022/08/15	4	8.57	3	8.54	8.57	1	3,885	0.03%
2022/08/12	2	8.51	13	8.51	8.51	-11	3,922	-0.28%
2022/08/11	18	8.47	12	8.49	8.51	6	3,970	0.15%
2022/08/10	0	0.00	20.4	8.27	8.31	-20.4	4,063	-0.50%
2022/08/09	6	8.24	30	8.23	8.25	-24	4,059	-0.59%
2022/08/08	2	8.16	3	8.15	8.16	-1	4,078	-0.02%
2022/08/05	0	0.00	25	8.13	8.18	-25	4,125	-0.61%
2022/08/03	0	0.00	8	8.09	8.10	-8	4,264	-0.19%
2022/08/01	2	8.20	0	0.00	8.20	2	4,651	0.04%
2022/07/29	3	8.17	2	8.19	8.16	1	4,750	0.02%
2022/07/27	2	8.16	0	0.00	8.19	2	4,877	0.04%
2022/07/26	0	0.00	5	8.17	8.28	-5	4,906	-0.10%
2022/07/25	4	8.13	0	0.00	8.15	4	4,864	0.08%
2022/07/22	7.4	8.06	22	8.08	8.08	-14.6	4,933	-0.30%
2022/07/21	1	7.94	5	7.94	7.95	-4	4,994	-0.08%
2022/07/20	5.2	7.99	0	0.00	7.94	5.2	5,092	0.10%
2022/07/19	8	8.00	0	0.00	7.98	8	5,200	0.15%
2022/07/15	7	8.09	0	0.00	8.09	7	5,469	0.13%
2022/07/14	2	8.23	0	0.00	8.21	2	5,518	0.04%
2022/07/13	2	8.23	3	8.24	8.29	-1	5,602	-0.02%
2022/07/12	4	8.15	0	0.00	8.03	4	5,958	0.07%
2022/07/11	3	8.34	10	8.35	8.34	-7	6,160	-0.11%
2022/07/08	0	0.00	1	8.41	8.42	-1	6,481	-0.02%
2022/07/07	3	8.31	0.1	8.40	8.41	2.9	6,779	0.04%
2022/07/06	0	0.00	13	8.40	8.37	-13	6,977	-0.19%
2022/07/05	0	0.00	12	8.48	8.53	-12	7,478	-0.16%
2022/07/04	2	8.43	0	0.00	8.36	2	7,835	0.03%
2022/07/01	12	8.63	14	8.63	8.46	-2	8,621	-0.02%
2022/06/30	5	8.70	4	8.69	8.70	1	9,074	0.01%
2022/06/29	6	8.82	1	8.80	8.83	5	9,407	0.05%
2022/06/28	0	0.00	2	8.88	8.87	-2	9,807	-0.02%
2022/06/27	10	8.92	23	8.96	8.92	-13	10,135	-0.13%
2022/06/24	0	0.00	9	8.90	8.89	-9	10,461	-0.09%
2022/06/23	1	8.72	200	8.75	8.75	-199	10,846	-1.83%	大賣/鉅額交易
2022/06/22	27	8.78	19	8.80	8.74	8	11,458	0.07%
2022/06/21	0	0.00	29	8.80	8.86	-29	13,696	-0.21%
2022/06/20	3	8.60	0	0.00	8.61	3	14,799	0.02%
2022/06/17	2	8.72	0	0.00	8.70	2	15,281	0.01%
2022/06/16	6	8.81	0	0.00	8.81	6	15,533	0.04%
2022/06/15	1	8.88	0	0.00	8.89	1	15,966	0.01%
2022/06/14	1	8.80	2	8.71	8.85	-1	16,129	-0.01%
2022/06/13	9	8.71	0	0.00	8.71	9	16,142	0.06%
2022/06/10	10	8.94	10	8.99	8.94	0	16,139	0.00%
2022/06/09	0	0.00	10	8.99	9.04	-10	16,190	-0.06%
2022/06/08	11	8.95	0	0.00	8.97	11	16,215	0.07%
2022/06/07	0.2	8.90	0	0.00	8.86	0.2	16,225	0.00%
2022/06/06	31	8.82	10	8.86	8.91	21	16,273	0.13%
2022/06/02	84	8.80	0	0.00	8.79	84	16,277	0.52%
2022/06/01	6	8.80	0	0.00	8.80	6	16,390	0.04%
2022/05/31	106	8.83	22	8.81	8.83	84	16,419	0.51%	大買/
2022/05/30	13	8.77	1	8.78	8.78	12	16,408	0.07%
2022/05/27	10	8.64	11	8.62	8.62	-1	16,255	-0.01%
2022/05/26	0	0.00	3	8.61	8.58	-3	16,206	-0.02%
2022/05/25	0	0.00	5	8.56	8.60	-5	16,281	-0.03%
2022/05/24	17	8.64	1	8.67	8.63	16	16,383	0.10%
2022/05/23	6	8.61	50	8.63	8.65	-44	16,384	-0.27%
2022/05/20	8	8.61	9	8.65	8.63	-1	16,489	-0.01%
2022/05/19	5	8.47	1	8.49	8.55	4	16,506	0.02%
2022/05/18	13.2	8.69	1	8.69	8.70	12.2	16,597	0.07%
2022/05/17	0	0.00	2.4	8.58	8.57	-2.4	16,552	-0.01%
2022/05/16	7	8.54	1	8.55	8.59	6	16,571	0.04%
2022/05/13	0	0.00	10	8.58	8.61	-10	16,657	-0.06%
2022/05/12	16	8.58	17	8.50	8.48	-1	16,737	-0.01%
2022/05/11	6	8.73	3	8.75	8.76	3	16,784	0.02%
2022/05/10	41.1	8.91	39	8.88	8.95	2.1	16,831	0.01%
2022/05/09	24	8.84	85	8.81	8.67	-61	16,916	-0.36%
2022/05/06	16	9.13	2	9.19	9.13	14	16,773	0.08%
2022/05/05	18.8	9.41	5	9.40	9.35	13.8	16,890	0.08%
2022/05/04	0	0.00	11	9.40	9.45	-11	16,853	-0.07%
2022/05/03	4	9.39	21	9.39	9.38	-17	16,900	-0.10%
2022/04/29	3	9.54	0	0.00	9.54	3	16,972	0.02%
2022/04/28	6	9.50	17	9.52	9.50	-11	17,102	-0.06%
2022/04/27	25	9.60	13	9.54	9.55	12	17,147	0.07%
2022/04/26	60	9.79	34	9.81	9.76	26	17,355	0.15%
2022/04/25	30	9.68	9	9.72	9.67	21	17,660	0.12%
2022/04/22	71	9.83	72	9.81	9.99	-1	18,078	-0.01%
2022/04/21	38	9.67	177	9.63	9.68	-139	19,660	-0.71%	大賣/鉅額交易
2022/04/20	31	9.66	12	9.63	9.77	19	20,780	0.09%
2022/04/19	27	9.69	5	9.68	9.69	22	20,910	0.11%
2022/04/18	104	9.55	203	9.53	9.55	-99	21,217	-0.47%	大買/大賣/
2022/04/15	44	9.96	65	10.00	9.96	-21	20,854	-0.10%
2022/04/14	44	10.10	8	10.05	10.00	36	20,616	0.17%
2022/04/13	50	10.13	15	10.18	10.30	35	20,313	0.17%
2022/04/12	25	10.19	19	10.18	10.15	6	20,010	0.03%
2022/04/11	50	10.42	22	10.36	10.35	28	19,793	0.14%
2022/04/08	1	10.40	50.1	10.54	10.65	-49.1	19,271	-0.25%
2022/04/07	127.1	10.61	47	10.58	10.50	80.1	18,920	0.42%	大買/
2022/04/06	38	10.50	31	10.56	10.60	7	18,120	0.04%
2022/04/01	93	10.36	20	10.38	10.35	73	17,639	0.41%
2022/03/31	170	10.44	65	10.29	10.25	105	17,251	0.61%	大買/鉅額交易
2022/03/30	147	10.28	190	10.27	10.25	-43	16,852	-0.26%	大買/大賣/
2022/03/29	125	10.13	43	10.24	10.10	82	16,509	0.50%	大買/
2022/03/28	95	10.19	21	10.19	10.20	74	16,133	0.46%
2022/03/25	106	10.31	120	10.30	10.30	-14	15,702	-0.09%	大買/大賣/
2022/03/24	611.2	11.02	409	10.96	10.65	202.2	15,059	1.34%	大買/大賣/鉅額交易
2022/03/23	123	10.68	268.1	10.72	11.00	-145.1	12,773	-1.14%	大買/大賣/鉅額交易
2022/03/22	71	9.89	74	9.91	10.00	-3	11,587	-0.03%
2022/03/21	30	9.59	113	9.61	9.62	-83	11,062	-0.75%	大賣/
2022/03/18	53	9.38	109	9.35	9.50	-56	10,790	-0.52%	大賣/
2022/03/17	32	9.08	45	9.12	9.11	-13	10,324	-0.13%
2022/03/16	24	9.01	10	9.04	9.01	14	10,146	0.14%
2022/03/15	9	8.99	10	9.01	8.99	-1	10,074	-0.01%
2022/03/14	2	9.02	6	9.01	9.02	-4	10,018	-0.04%
2022/03/11	17	8.94	0	0.00	8.95	17	9,950	0.17%
2022/03/10	23	8.82	5	8.79	8.87	18	9,891	0.18%
2022/03/09	8	8.60	8	8.60	8.64	0	9,807	0.00%
2022/03/08	5	8.45	4	8.49	8.44	1	9,738	0.01%
2022/03/07	5	8.56	7	8.58	8.53	-2	9,669	-0.02%
2022/03/04	6	8.90	0	0.00	8.85	6	9,562	0.06%
2022/03/02	12	8.89	20	8.90	8.90	-8	9,506	-0.08%
2022/03/01	3	8.94	25	8.89	8.95	-22	9,498	-0.23%
2022/02/25	2	8.81	0	0.00	8.81	2	9,463	0.02%
2022/02/24	87	8.96	13	8.99	8.86	74	9,396	0.79%
2022/02/23	10	8.99	17	9.02	9.01	-7	9,317	-0.08%
2022/02/22	58	9.00	15	9.02	9.01	43	9,350	0.46%
2022/02/21	0	0.00	5	9.13	9.11	-5	9,318	-0.05%
2022/02/18	126	9.15	125	9.13	9.12	1	9,325	0.01%	大買/大賣/
2022/02/17	14	9.14	20	9.11	9.11	-6	9,214	-0.07%
2022/02/16	2	9.04	2	9.03	9.06	0	9,119	0.00%
2022/02/15	14	9.09	215	9.15	9.00	-201	9,066	-2.22%	大賣/鉅額交易
2022/02/14	18	9.04	12	9.04	9.02	6	8,916	0.07%
2022/02/11	4	9.06	20	9.02	9.07	-16	8,777	-0.18%
2022/02/10	60	8.99	17	9.01	8.94	43	8,615	0.50%
2022/02/09	30	9.04	101	9.09	9.05	-71	8,491	-0.84%	大賣/
2022/02/08	12	8.92	21	8.94	9.02	-9	8,251	-0.11%
2022/02/07	4	8.80	102	8.81	8.88	-98	8,106	-1.21%	大賣/
2022/01/26	7	8.44	10	8.50	8.52	-3	7,883	-0.04%
2022/01/25	216	8.43	18	8.44	8.39	198	7,810	2.54%	大買/鉅額交易
2022/01/24	57	8.52	24	8.47	8.52	33	7,709	0.43%
2022/01/21	130	8.61	36	8.62	8.55	94	7,568	1.24%	大買/
2022/01/20	28	8.71	30	8.71	8.75	-2	7,404	-0.03%
2022/01/19	81	8.89	34	8.80	8.76	47	7,290	0.64%
2022/01/18	204	8.90	68	8.93	8.93	136	6,927	1.96%	大買/鉅額交易
2022/01/17	202	8.75	285	8.70	8.65	-83	6,473	-1.28%	大買/大賣/
2022/01/14	321.3	9.26	511	9.21	9.00	-189.7	5,870	-3.23%	大買/大賣/鉅額交易
2022/01/13	212	8.92	239.7	8.76	9.14	-27.7	4,048	-0.68%	大買/大賣/
2022/01/12	12	8.40	21	8.38	8.31	-9	2,840	-0.32%
2022/01/11	62	8.34	121.1	8.34	8.30	-59.1	2,605	-2.27%	大賣/
2022/01/10	2	8.03	5	8.05	8.06	-3	2,213	-0.14%
2022/01/07	2	8.04	14	8.02	8.02	-12	2,181	-0.55%
2022/01/06	1	8.01	2	8.02	8.01	-1	2,177	-0.05%
2022/01/05	1	7.96	2	8.00	7.98	-1	2,150	-0.05%
2022/01/03	10	7.99	0	0.00	7.99	10	2,170	0.46%
2021/12/30	30	8.00	202	8.00	8.00	-172	2,177	-7.90%	大賣/鉅額交易
2021/12/29	15	8.00	15	7.99	8.00	0	2,154	0.00%
2021/12/28	5	7.92	112	7.89	7.94	-107	2,137	-5.01%	大賣/鉅額交易
2021/12/21	0	0.00	3	7.92	7.90	-3	2,210	-0.14%
2021/12/17	0	0.00	35	7.90	7.89	-35	2,235	-1.57%
2021/12/15	110	7.88	23	7.88	7.88	87	2,495	3.49%	大買/
2021/12/14	0	0.00	3	7.89	7.89	-3	3,075	-0.10%
2021/12/13	3	7.93	0	0.00	7.93	3	3,334	0.09%
2021/12/09	0	0.00	4	7.95	7.95	-4	3,722	-0.11%
2021/12/07	3	7.88	12	7.90	7.89	-9	3,867	-0.23%
2021/12/06	0	0.00	3	7.87	7.83	-3	3,916	-0.08%
2021/12/02	1	7.77	50	7.78	7.77	-49	4,361	-1.12%
2021/11/30	6	7.79	0	0.00	7.76	6	4,512	0.13%
2021/11/26	0	0.00	13	7.86	7.89	-13	4,617	-0.28%
2021/11/24	0	0.00	1	7.98	7.98	-1	4,721	-0.02%
2021/11/22	11	7.98	1	7.99	7.99	10	4,837	0.21%
2021/11/19	7	8.09	24	8.10	8.04	-17	4,822	-0.35%
2021/11/18	0	0.00	22	8.21	8.17	-22	4,835	-0.45%
2021/11/17	66	8.13	25	8.08	8.12	41	4,879	0.84%
2021/11/16	4	7.95	10	7.98	7.96	-6	4,784	-0.13%
2021/11/15	0	0.00	5	7.98	7.93	-5	4,740	-0.11%
2021/11/12	2	7.92	28	7.92	7.92	-26	4,689	-0.55%
2021/11/11	2	7.90	5	7.88	7.90	-3	4,677	-0.06%
2021/11/10	10	7.90	5	7.89	7.89	5	4,694	0.11%
2021/11/09	1	7.90	13	7.90	7.87	-12	4,699	-0.26%
2021/11/08	10	7.86	5	7.87	7.92	5	4,681	0.11%
2021/11/04	4	7.85	1	7.86	7.85	3	4,660	0.06%
2021/11/03	1	7.87	0	0.00	7.86	1	4,664	0.02%
2021/11/02	29	7.86	0	0.00	7.84	29	4,668	0.62%
2021/11/01	0	0.00	2	7.84	7.91	-2	4,663	-0.04%
2021/10/29	10	7.81	35	7.80	7.80	-25	4,657	-0.54%
2021/10/28	0	0.00	7	7.81	7.79	-7	4,650	-0.15%
2021/10/27	11	7.90	6	7.88	7.82	5	4,625	0.11%
2021/10/26	10	7.90	19.1	7.94	7.92	-9.1	4,602	-0.20%
2021/10/25	0	0.00	10	7.88	7.89	-10	4,592	-0.22%
2021/10/21	10	7.87	26.1	7.89	7.91	-16.1	4,651	-0.35%
2021/10/20	6	7.88	9	7.87	7.88	-3	4,637	-0.06%
2021/10/18	13	7.91	0	0.00	7.94	13	4,688	0.28%
2021/10/15	16	7.89	5	7.86	7.89	11	4,695	0.23%
2021/10/14	15	7.85	12	7.89	7.88	3	4,720	0.06%
2021/10/08	15	7.61	0	0.00	7.62	15	4,800	0.31%
2021/10/07	0.2	7.60	0	0.00	7.59	0.2	4,822	0.01%
2021/10/06	16	7.51	2	7.51	7.51	14	4,820	0.29%
2021/10/05	7	7.51	0	0.00	7.53	7	4,830	0.14%
2021/10/04	12	7.58	19	7.56	7.57	-7	4,812	-0.15%
2021/10/01	5	7.54	0	0.00	7.52	5	4,771	0.10%
2021/09/30	15	7.59	0	0.00	7.61	15	4,743	0.32%
2021/09/29	5	7.57	0	0.00	7.55	5	4,739	0.11%
2021/09/28	16	7.66	0	0.00	7.66	16	4,709	0.34%
2021/09/27	7	7.58	34	7.64	7.65	-27	4,699	-0.57%
2021/09/24	5	7.59	4	7.60	7.53	1	4,675	0.02%
2021/09/23	5	7.57	3	7.56	7.53	2	4,647	0.04%
2021/09/22	70	7.53	49	7.59	7.52	21	4,606	0.46%
2021/09/17	40	8.01	9.6	8.12	7.80	30.4	4,428	0.69%
2021/09/16	236	8.31	1.5	8.31	8.33	234.5	3,846	6.10%	大買/鉅額交易
2021/09/15	22	8.47	100.8	8.37	8.50	-78.8	3,576	-2.20%
2021/09/14	35	8.14	8	8.15	8.15	27	3,272	0.83%
2021/09/13	2	8.14	72	8.10	8.12	-70	3,185	-2.20%
2021/09/10	7	7.93	37	7.96	7.96	-30	3,084	-0.97%
2021/09/09	3	7.85	44	7.88	7.91	-41	3,041	-1.35%
2021/09/08	56	8.00	66	7.87	7.72	-10	2,992	-0.33%
2021/09/07	67	8.10	171	8.16	8.19	-104	2,863	-3.63%	大賣/鉅額交易
2021/09/06	36	7.77	1	7.83	7.84	35	2,581	1.36%
2021/09/03	58	7.67	16	7.65	7.71	42	2,491	1.69%
2021/09/02	22	7.64	6	7.65	7.58	16	2,399	0.67%
2021/09/01	215	7.57	20	7.57	7.62	195	2,356	8.28%	大買/鉅額交易
2021/08/31	0	0.00	7	7.44	7.49	-7	2,251	-0.31%
2021/08/30	15	7.52	1.8	7.44	7.49	13.2	2,203	0.60%
2021/08/27	0	0.00	19	7.30	7.36	-19	2,117	-0.90%
2021/08/26	2	7.20	575	7.16	7.27	-573	2,036	-28.13%	大賣/鉅額交易
2021/08/25	39	7.22	1,436	7.22	7.20	-1,397	2,005	-69.67%	大賣/鉅額交易
2021/08/24	6	7.23	9	7.19	7.22	-3	1,964	-0.15%
2021/08/23	0	0.00	43	7.00	7.13	-43	1,894	-2.27%
2021/08/20	6	6.84	0	0.00	6.82	6	1,758	0.34%
2021/08/19	6	6.85	0	0.00	6.83	6	1,814	0.33%
2021/08/18	3	6.83	0	0.00	6.90	3	1,808	0.17%
2021/08/17	10	6.87	0	0.00	6.87	10	1,807	0.55%
2021/08/10	0	0.00	54	6.94	6.93	-54	1,879	-2.87%
2021/08/05	5	6.96	0	0.00	6.96	5	2,095	0.24%
2021/08/03	5	6.97	0	0.00	6.98	5	2,294	0.22%
2021/08/02	5.2	7.00	0	0.00	7.02	5.2	2,401	0.22%
2021/07/30	0	0.00	4	7.05	7.02	-4	2,421	-0.17%
2021/07/29	1	6.98	0	0.00	7.05	1	2,462	0.04%
2021/07/28	5	6.96	2	6.97	6.96	3	2,526	0.12%
2021/07/27	6	7.03	0	0.00	7.01	6	2,562	0.23%
2021/07/26	15.2	7.08	0	0.00	7.06	15.2	2,636	0.58%
2021/07/23	10	7.27	0	0.00	7.27	10	2,669	0.37%
2021/07/22	0	0.00	70	7.29	7.26	-70	2,746	-2.55%
2021/07/21	308	7.30	3	7.22	7.25	305	2,775	10.99%	大買/鉅額交易
2021/07/20	1,712	7.23	0	0.00	7.28	1,712	2,828	60.53%	大買/鉅額交易
2021/07/19	10	7.23	6	7.24	7.24	4	2,856	0.14%
2021/07/16	55	7.23	13	7.23	7.22	42	2,971	1.41%
2021/07/15	5	7.15	0	0.00	7.15	5	2,967	0.17%
2021/07/13	15	7.11	0	0.00	7.10	15	3,197	0.47%
2021/07/12	10	7.10	84.7	7.09	7.08	-74.7	3,236	-2.31%
2021/07/09	0	0.00	2	7.07	7.07	-2	3,291	-0.06%
2021/07/08	6	7.08	1	7.05	7.08	5	3,355	0.15%
2021/07/07	5	7.06	0	0.00	7.05	5	3,490	0.14%
2021/07/06	4	7.09	0	0.00	7.07	4	3,549	0.11%
2021/07/02	1	7.07	20	7.08	7.06	-19	3,571	-0.53%
2021/06/28	1	7.09	2	7.08	7.10	-1	3,625	-0.03%
2021/06/25	1	7.09	0	0.00	7.08	1	3,618	0.03%
2021/06/23	0	0.00	39	7.03	7.12	-39	3,634	-1.07%
2021/06/22	0	0.00	7	6.96	6.95	-7	3,609	-0.19%
2021/06/21	50	6.91	4	6.96	6.90	46	3,632	1.27%
2021/06/18	5	6.94	2	6.98	6.98	3	3,641	0.08%
2021/06/17	0	0.00	8	7.02	6.99	-8	3,657	-0.22%
2021/06/15	0	0.00	1	6.95	6.95	-1	3,669	-0.03%
2021/06/11	8	6.97	2	7.01	6.98	6	3,688	0.16%
2021/06/10	0	0.00	2	7.02	7.01	-2	3,710	-0.05%
2021/06/09	10	7.02	0	0.00	6.99	10	3,737	0.27%
2021/06/08	0	0.00	10	7.08	7.05	-10	3,763	-0.27%
2021/06/07	10	7.02	0	0.00	7.04	10	3,815	0.26%
2021/06/04	0	0.00	5	7.09	7.08	-5	3,842	-0.13%
2021/06/02	0	0.00	2	7.07	7.10	-2	3,897	-0.05%
2021/05/31	4	7.03	0	0.00	7.04	4	3,864	0.10%
2021/05/28	0	0.00	10	7.03	7.02	-10	3,876	-0.26%
2021/05/27	0	0.00	1	6.91	6.88	-1	3,872	-0.03%
2021/05/24	2	6.86	0	0.00	6.89	2	3,938	0.05%
2021/05/21	10	6.84	10	6.88	6.88	0	3,979	0.00%
2021/05/20	2	6.80	0	0.00	6.83	2	3,975	0.05%
2021/05/18	14	6.82	5	6.84	6.93	9	3,945	0.23%
2021/05/17	7.5	6.66	0	0.00	6.65	7.5	3,939	0.19%
2021/05/14	5.3	6.90	0	0.00	6.88	5.3	3,874	0.14%
2021/05/13	0.3	6.91	0	0.00	6.90	0.3	3,822	0.01%
2021/05/12	46.3	7.02	2	6.98	6.92	44.3	3,734	1.19%
2021/05/11	6.6	7.35	26	7.46	7.35	-19.4	3,619	-0.54%
2021/05/10	20	7.40	0	0.00	7.52	20	3,561	0.56%
2021/05/07	30	7.28	33	7.25	7.24	-3	3,480	-0.09%
2021/05/06	3	7.28	0	0.00	7.24	3	3,465	0.09%
2021/05/05	0	0.00	6	7.21	7.19	-6	3,426	-0.18%
2021/05/03	3	7.47	1	7.46	7.40	2	3,289	0.06%
2021/04/29	0	0.00	3	7.55	7.56	-3	3,208	-0.09%
2021/04/28	0	0.00	12	7.57	7.61	-12	3,148	-0.38%
2021/04/27	1	7.53	4.1	7.52	7.52	-3.1	3,071	-0.10%
2021/04/26	2	7.56	10	7.54	7.56	-8	3,016	-0.27%
2021/04/23	6	7.53	6	7.53	7.55	0	2,940	0.00%
2021/04/22	10	7.64	0	0.00	7.49	10	2,892	0.35%
2021/04/21	52	7.33	60	7.37	7.35	-8	2,721	-0.29%
2021/04/20	21	7.42	3	7.40	7.42	18	2,676	0.67%
2021/04/19	0	0.00	13.4	7.43	7.45	-13.4	2,619	-0.51%
2021/04/16	0	0.00	2	7.16	7.17	-2	2,458	-0.08%
2021/04/15	1	7.15	1	7.14	7.16	0	2,444	0.00%
2021/04/14	0	0.00	37	7.10	7.08	-37	2,393	-1.55%
2021/04/13	2	7.08	11	7.11	7.08	-9	2,361	-0.38%
2021/04/12	0	0.00	4	7.02	7.02	-4	2,250	-0.18%
2021/04/09	5	6.96	0	0.00	6.94	5	2,255	0.22%
2021/04/08	5	6.94	0	0.00	6.94	5	2,307	0.22%
2021/04/07	2.3	6.96	40	6.95	6.95	-37.7	2,428	-1.55%
2021/04/06	0.1	6.97	12	6.99	6.99	-11.9	2,486	-0.48%
2021/04/01	2	7.00	0	0.00	7.00	2	2,521	0.08%
2021/03/25	0	0.00	2	6.90	6.91	-2	2,531	-0.08%
2021/03/24	10	6.85	10	6.89	6.88	0	2,520	0.00%
2021/03/22	13	6.86	10	6.88	6.91	3	2,490	0.12%
2021/03/19	15	6.89	0	0.00	6.89	15	2,492	0.60%
2021/03/18	2.3	6.95	0	0.00	6.94	2.3	2,471	0.09%
2021/03/17	2.7	6.99	0	0.00	6.99	2.7	2,461	0.11%
2021/03/16	1	7.04	4	7.02	7.04	-3	2,437	-0.12%
2021/03/15	4	7.02	0	0.00	7.04	4	2,429	0.16%
2021/03/12	0	0.00	6	7.02	7.00	-6	2,421	-0.25%
2021/03/11	3	7.00	262	7.00	7.00	-259	2,415	-10.72%	大賣/鉅額交易
2021/03/10	26	6.98	0	0.00	6.97	26	2,378	1.09%
2021/03/09	10	6.88	40	6.93	6.97	-30	2,360	-1.27%
2021/03/08	32	6.88	0	0.00	6.88	32	2,333	1.37%
2021/03/05	21	6.93	0	0.00	6.94	21	2,309	0.91%
2021/03/04	50	6.91	20	6.94	6.95	30	2,335	1.28%
2021/03/03	10	6.90	32	6.92	6.97	-22	2,324	-0.95%
2021/03/02	0	0.00	21	6.86	6.85	-21	2,313	-0.91%
2021/02/26	11.2	6.91	0	0.00	6.87	11.2	2,315	0.48%
2021/02/25	201	6.95	11	6.97	6.99	190	2,300	8.26%	大買/鉅額交易
2021/02/24	21.5	6.93	33	6.94	6.90	-11.5	2,274	-0.51%
2021/02/23	10	6.81	13	6.87	6.91	-3	2,245	-0.13%
2021/02/22	0.1	6.80	0	0.00	6.80	0.1	2,224	0.00%
2021/02/19	2	6.76	0	0.00	6.77	2	2,243	0.09%
2021/02/18	1	6.70	11	6.77	6.78	-10	2,254	-0.44%
2021/02/17	7	6.72	16	6.72	6.72	-9	2,273	-0.40%
2021/02/05	0	0.00	100	6.66	6.60	-100	2,248	-4.45%
2021/02/04	10	6.55	10	6.59	6.59	0	2,264	0.00%
2021/02/03	37	6.56	37	6.58	6.60	0	2,357	0.00%
2021/02/02	27.8	6.55	25	6.57	6.59	2.8	2,410	0.12%
2021/01/29	40	6.61	0	0.00	6.57	40	2,443	1.64%
2021/01/28	11	6.60	10	6.63	6.63	1	2,426	0.04%
2021/01/27	10.3	6.62	10	6.65	6.64	0.3	2,433	0.01%
2021/01/26	0	0.00	10	6.65	6.65	-10	2,474	-0.40%
2021/01/25	18	6.62	18	6.66	6.68	0	2,482	0.00%
2021/01/22	30	6.64	30	6.71	6.62	0	2,525	0.00%
2021/01/21	20	6.64	15	6.65	6.65	5	2,571	0.19%
2021/01/20	21	6.69	12	6.64	6.61	9	2,633	0.34%
2021/01/19	4	6.71	0	0.00	6.75	4	2,647	0.15%
2021/01/18	2	6.73	0	0.00	6.76	2	3,005	0.07%
2021/01/15	0	0.00	5	6.82	6.81	-5	2,993	-0.17%
2021/01/14	5	6.88	0	0.00	6.89	5	2,981	0.17%
2021/01/12	1	6.89	0	0.00	6.82	1	2,974	0.03%
2021/01/11	22	6.92	0	0.00	6.91	22	2,961	0.74%
2021/01/08	1	6.97	5.5	6.89	6.94	-4.5	2,949	-0.15%
2021/01/07	2	6.83	5	6.84	6.87	-3	2,932	-0.10%
2021/01/06	0	0.00	1	6.88	6.79	-1	2,929	-0.03%
2021/01/04	64	6.83	46	6.85	6.86	18	2,917	0.62%
2020/12/31	30	6.91	9	6.89	6.93	21	2,891	0.73%
2020/12/30	24	6.93	4	6.85	6.94	20	2,841	0.70%
2020/12/29	17	6.75	54	6.75	6.77	-37	2,721	-1.36%
2020/12/28	16	6.64	18	6.66	6.68	-2	2,655	-0.08%
2020/12/25	15	6.58	49	6.59	6.59	-34	2,613	-1.30%
2020/12/22	0	0.00	17	6.55	6.50	-17	2,544	-0.67%
2020/12/18	10	6.52	0	0.00	6.52	10	2,572	0.39%
2020/12/17	20	6.53	20	6.55	6.55	0	2,576	0.00%
2020/12/16	0	0.00	47	6.54	6.55	-47	2,604	-1.80%
2020/12/15	51	6.47	42	6.49	6.49	9	2,580	0.35%
2020/12/11	14	6.50	6	6.50	6.50	8	2,557	0.31%
2020/12/10	38	6.50	24	6.52	6.49	14	2,554	0.55%
2020/12/09	40	6.53	20	6.53	6.53	20	2,574	0.78%
2020/12/08	11	6.56	6	6.57	6.56	5	2,571	0.19%
2020/12/07	0	0.00	3	6.60	6.61	-3	2,560	-0.12%
2020/12/04	0	0.00	60	6.60	6.61	-60	2,543	-2.36%
2020/12/03	10.2	6.57	0	0.00	6.59	10.2	2,537	0.40%
2020/12/02	13	6.61	21	6.61	6.60	-8	2,545	-0.31%
2020/12/01	0	0.00	30	6.60	6.62	-30	2,535	-1.18%
2020/11/30	0	0.00	4	6.64	6.60	-4	2,531	-0.16%
2020/11/27	0	0.00	10	6.63	6.63	-10	2,511	-0.40%
2020/11/26	1	6.61	1	6.62	6.61	0	2,502	0.00%
2020/11/25	2	6.62	28	6.62	6.62	-26	2,493	-1.04%
2020/11/24	2	6.60	2	6.60	6.60	0	2,464	0.00%
2020/11/23	0.5	6.66	0	0.00	6.63	0.5	2,436	0.02%
2020/11/20	2	6.60	30	6.60	6.60	-28	2,404	-1.16%
2020/11/19	0	0.00	2	6.60	6.61	-2	2,394	-0.08%
2020/11/18	100	6.59	15	6.59	6.60	85	2,377	3.58%
2020/11/17	0	0.00	5	6.55	6.56	-5	2,349	-0.21%
2020/11/16	1	6.55	2.1	6.55	6.55	-1.1	2,363	-0.05%
2020/11/13	2	6.50	0	0.00	6.53	2	2,333	0.09%
2020/11/11	22	6.57	9	6.54	6.58	13	2,293	0.57%
2020/11/09	4	6.43	10	6.45	6.43	-6	2,146	-0.28%
2020/11/05	0	0.00	1	6.42	6.42	-1	2,117	-0.05%
2020/11/03	10	6.44	20	6.42	6.45	-10	2,117	-0.47%
2020/10/30	26	6.38	10	6.41	6.41	16	2,095	0.76%
2020/10/29	22.5	6.39	0	0.00	6.44	22.5	2,093	1.07%
2020/10/28	2	6.47	5	6.48	6.47	-3	2,063	-0.15%
2020/10/27	5	6.45	23	6.47	6.48	-18	2,047	-0.88%
2020/10/26	31.5	6.41	58	6.47	6.50	-26.5	2,049	-1.29%
2020/10/22	0	0.00	6	6.54	6.55	-6	1,742	-0.34%
2020/10/21	7	6.58	0	0.00	6.57	7	1,738	0.40%
2020/10/20	1	6.62	0	0.00	6.61	1	1,729	0.06%
2020/10/19	5	6.62	4	6.62	6.65	1	1,721	0.06%
2020/10/16	15	6.61	10	6.61	6.61	5	1,724	0.29%
2020/10/15	10	6.63	1	6.64	6.65	9	1,781	0.51%
2020/10/14	8	6.62	1	6.63	6.61	7	1,764	0.40%
2020/10/13	2	6.63	15	6.62	6.63	-13	1,751	-0.74%
2020/10/12	9	6.66	21	6.66	6.64	-12	1,738	-0.69%
2020/10/08	37	6.67	1	6.65	6.67	36	1,719	2.09%
2020/10/07	5.5	6.70	9	6.69	6.70	-3.5	1,672	-0.21%
2020/10/05	1	6.70	0	0.00	6.77	1	1,643	0.06%
2020/09/30	1	6.75	0	0.00	6.72	1	1,646	0.06%
2020/09/24	10	6.66	0	0.00	6.63	10	1,664	0.60%
2020/09/21	2	6.99	0	0.00	6.99	2	1,594	0.13%
2020/09/18	1	7.05	0	0.00	7.05	1	1,574	0.06%
2020/09/15	4	7.00	0	0.00	7.01	4	1,564	0.26%
2020/09/14	1	6.97	1	7.07	7.07	0	1,551	0.00%
2020/09/11	0	0.00	5	6.94	6.97	-5	1,514	-0.33%
2020/09/10	0.3	6.90	0	0.00	6.90	0.3	1,495	0.02%
2020/09/09	0	0.00	3	6.90	6.90	-3	1,495	-0.20%
2020/09/08	1	6.90	0	0.00	6.87	1	1,489	0.07%
2020/09/04	10.2	6.75	0	0.00	6.76	10.2	1,467	0.70%
2020/09/02	26	6.78	0	0.00	6.79	26	1,460	1.78%
2020/09/01	1	6.83	0	0.00	6.82	1	1,459	0.07%
2020/08/28	3	6.74	0	0.00	6.77	3	1,449	0.21%
2020/08/26	0	0.00	7	6.77	6.76	-7	1,476	-0.47%
2020/08/21	15	6.70	0	0.00	6.75	15	1,474	1.02%
2020/08/20	5	6.65	2	6.65	6.65	3	1,465	0.20%
2020/08/17	0	0.00	3	6.80	6.78	-3	1,428	-0.21%
2020/08/14	6	6.76	2	6.75	6.76	4	1,420	0.28%
2020/08/12	0	0.00	1	6.80	6.79	-1	1,414	-0.07%
2020/08/11	3	6.78	0	0.00	6.83	3	1,402	0.21%
2020/08/10	0	0.00	2	6.71	6.76	-2	1,371	-0.15%
2020/08/05	1	6.66	0	0.00	6.69	1	1,329	0.08%
2020/08/04	2.5	6.69	0	0.00	6.70	2.5	1,311	0.19%
2020/08/03	10	6.78	9	6.80	6.77	1	1,258	0.08%
2020/07/31	16.3	6.92	0	0.00	6.91	16.3	1,223	1.33%
2020/07/30	19	7.32	0	0.00	7.31	19	1,170	1.62%
2020/07/29	12	7.33	0	0.00	7.30	12	1,107	1.08%
2020/07/27	2.2	7.28	0	0.00	7.27	2.2	1,065	0.21%
2020/07/22	2	7.40	0	0.00	7.40	2	1,051	0.19%
2020/07/21	11	7.33	0	0.00	7.37	11	1,025	1.07%
2020/07/15	0	0.00	3	7.26	7.27	-3	944	-0.32%
2020/07/13	5	7.27	0	0.00	7.29	5	966	0.52%
2020/07/10	0	0.00	5	7.25	7.25	-5	972	-0.51%
2020/07/09	0	0.00	5	7.32	7.31	-5	978	-0.51%
2020/07/08	1	7.28	10	7.28	7.31	-9	982	-0.92%
2020/07/07	10	7.22	0	0.00	7.28	10	998	1.00%
2020/07/06	0	0.00	1	7.29	7.28	-1	1,005	-0.10%
2020/07/03	1	7.22	10	7.22	7.22	-9	993	-0.91%
2020/06/22	10	7.28	0	0.00	7.28	10	1,068	0.94%
2020/06/16	0	0.00	3	7.25	7.28	-3	1,205	-0.25%
2020/06/12	1	7.11	0	0.00	7.15	1	1,266	0.08%
2020/06/05	0	0.00	13.6	7.20	7.23	-13.6	1,524	-0.90%
2020/06/04	2	7.17	0	0.00	7.19	2	1,545	0.13%
2020/06/03	10	7.08	11	7.16	7.20	-1	1,566	-0.06%
2020/06/01	5	7.01	1	7.08	7.04	4	1,558	0.26%
2020/05/28	1	7.02	0	0.00	7.03	1	1,541	0.06%
2020/05/27	5	7.05	2	7.09	7.08	3	1,546	0.19%
2020/05/26	0	0.00	8	7.07	7.10	-8	1,550	-0.52%
2020/05/25	8	7.01	0	0.00	7.03	8	1,545	0.52%
2020/05/21	0	0.00	3	7.14	7.13	-3	1,536	-0.20%
2020/05/20	2	7.15	0	0.00	7.11	2	1,545	0.13%
2020/05/14	0	0.00	1	7.06	7.04	-1	1,550	-0.06%
2020/05/12	1	7.06	0	0.00	7.09	1	1,551	0.06%
2020/05/07	10	7.12	0	0.00	7.10	10	1,572	0.64%
2020/05/05	5	7.11	0	0.00	7.11	5	1,568	0.32%
2020/05/04	0	0.00	1	7.08	7.12	-1	1,560	-0.06%
2020/04/30	0	0.00	2	7.19	7.26	-2	1,550	-0.13%
2020/04/29	0	0.00	1	7.08	7.10	-1	1,533	-0.07%
2020/04/27	0	0.00	3	6.95	6.96	-3	1,548	-0.19%
2020/04/24	1	6.85	1	6.82	6.87	0	1,536	0.00%
2020/04/23	0	0.00	40	6.85	6.85	-40	1,532	-2.61%
2020/04/22	1	6.88	0	0.00	6.85	1	1,522	0.07%
2020/04/21	11	6.72	0	0.00	6.67	11	1,518	0.72%
2020/04/20	0	0.00	1	6.93	6.95	-1	1,491	-0.07%
2020/04/17	45	6.93	96	6.87	6.90	-51	1,491	-3.42%
2020/04/15	0	0.00	2	6.81	6.82	-2	1,452	-0.14%
2020/04/14	2	6.77	0	0.00	6.77	2	1,435	0.14%
2020/04/13	2	6.73	3	6.75	6.71	-1	1,417	-0.07%
2020/04/10	2	6.74	0	0.00	6.75	2	1,405	0.14%
2020/04/07	1	6.51	0	0.00	6.51	1	1,347	0.07%
2020/04/06	1	6.51	0	0.00	6.50	1	1,331	0.08%
2020/03/31	2	6.56	0	0.00	6.49	2	1,300	0.15%
2020/03/30	0	0.00	10	6.59	6.57	-10	1,288	-0.78%
2020/03/26	5	6.54	7	6.54	6.58	-2	1,262	-0.16%
2020/03/25	4	6.53	0	0.00	6.58	4	1,246	0.32%
2020/03/24	1	6.38	49	6.39	6.34	-48	1,216	-3.95%
2020/03/23	13	6.15	1	6.28	6.22	12	1,188	1.01%
2020/03/20	80	5.84	0	0.00	5.96	80	1,185	6.75%
2020/03/19	46	5.57	0	0.00	5.42	46	1,170	3.93%
2020/03/18	2	5.92	0	0.00	5.95	2	1,146	0.17%
2020/03/17	0	0.00	10	5.94	6.13	-10	1,121	-0.89%
2020/03/16	0	0.00	10	6.11	6.13	-10	1,072	-0.93%
2020/03/13	1	6.10	0	0.00	6.59	1	1,013	0.10%
2020/03/12	5	6.60	2	6.65	6.66	3	944	0.32%
2020/03/11	6	7.01	0	0.00	7.00	6	858	0.70%
2020/03/10	4	7.05	0	0.00	7.10	4	820	0.49%
2020/03/09	9	7.32	0	0.00	7.20	9	799	1.13%
2020/03/06	6	7.41	0	0.00	7.42	6	765	0.78%
2020/03/03	0	0.00	11	7.49	7.50	-11	750	-1.47%
2020/03/02	0	0.00	12	7.50	7.47	-12	757	-1.58%
2020/02/26	2	7.60	1	7.61	7.60	1	749	0.13%
2020/02/21	1	7.65	0	0.00	7.66	1	760	0.13%
2020/02/20	3	7.64	0	0.00	7.69	3	756	0.40%
2020/02/19	2	7.64	0	0.00	7.63	2	757	0.26%
2020/02/18	0	0.00	10	7.55	7.56	-10	757	-1.32%
2020/02/13	1	7.54	0	0.00	7.54	1	781	0.13%
2020/02/12	1	7.51	0	0.00	7.56	1	797	0.13%
2020/02/10	4	7.50	0	0.00	7.51	4	844	0.47%
2020/02/05	10	7.57	0	0.00	7.55	10	844	1.18%
2020/02/04	13	7.55	0	0.00	7.55	13	848	1.53%
2020/01/17	0	0.00	35	7.80	7.80	-35	812	-4.31%
2020/01/15	0	0.00	15	7.80	7.79	-15	837	-1.79%
2020/01/14	0	0.00	50	7.80	7.80	-50	832	-6.01%
2020/01/08	0	0.00	20	7.78	7.77	-20	845	-2.36%
2020/01/07	1	7.80	2	7.80	7.80	-1	845	-0.12%
2020/01/02	0	0.00	1	7.82	7.81	-1	860	-0.12%
2019/12/31	0	0.00	27	7.81	7.81	-27	863	-3.13%
2019/12/27	1	7.85	0	0.00	7.84	1	872	0.11%
2019/12/24	1	7.81	0	0.00	7.81	1	888	0.11%
2019/12/23	0	0.00	1	7.82	7.84	-1	885	-0.11%
2019/12/17	0	0.00	29	7.82	7.79	-29	872	-3.32%
2019/12/12	0	0.00	9	7.77	7.76	-9	817	-1.10%
2019/12/04	1	7.75	0	0.00	7.77	1	904	0.11%
2019/11/27	2	7.77	0	0.00	7.78	2	976	0.20%
2019/11/18	0	0.00	2	7.74	7.73	-2	991	-0.20%
2019/11/15	2	7.75	0	0.00	7.74	2	993	0.20%
2019/11/13	1	7.72	0	0.00	7.72	1	981	0.10%
2019/11/11	0	0.00	1	7.80	7.74	-1	956	-0.10%
2019/11/08	22	7.75	0	0.00	7.78	22	938	2.34%
2019/11/06	1	7.73	0	0.00	7.72	1	886	0.11%
2019/11/05	1	7.70	5	7.71	7.73	-4	876	-0.46%
2019/11/04	0	0.00	5	7.68	7.71	-5	874	-0.57%
2019/10/29	50	7.69	0	0.00	7.68	50	850	5.88%
2019/10/25	0	0.00	2	7.70	7.71	-2	843	-0.24%
2019/10/24	0	0.00	2	7.70	7.70	-2	836	-0.24%
2019/10/22	0	0.00	20	7.69	7.69	-20	830	-2.41%
2019/10/21	0	0.00	83	7.72	7.70	-83	830	-10.00%
2019/10/18	100	7.69	100	7.69	7.71	0	829	0.00%
2019/10/16	0	0.00	1	7.68	7.72	-1	823	-0.12%
2019/10/14	0.1	7.67	8	7.68	7.67	-7.9	827	-0.95%
2019/10/09	10.5	7.59	0	0.00	7.60	10.5	817	1.29%
2019/10/08	10	7.62	0	0.00	7.65	10	812	1.23%
2019/10/07	2	7.61	0	0.00	7.61	2	800	0.25%
2019/10/04	100	7.60	0	0.00	7.60	100	802	12.46%
2019/10/03	10.1	7.59	0	0.00	7.60	10.1	793	1.27%
2019/10/01	5	7.65	0	0.00	7.64	5	782	0.64%
2019/09/26	5	7.70	0	0.00	7.70	5	805	0.62%
2019/09/25	3	7.70	0	0.00	7.71	3	884	0.34%
2019/09/24	1	7.72	0	0.00	7.72	1	888	0.11%
2019/09/19	55.1	7.72	0	0.00	7.73	55.1	908	6.06%
2019/09/17	16	7.72	1	7.71	7.73	15	904	1.66%
2019/09/12	2	7.73	11	7.75	7.75	-9	880	-1.02%
2019/09/11	11	7.69	0	0.00	7.73	11	883	1.25%
2019/09/09	6	7.69	0	0.00	7.67	6	855	0.70%
2019/09/06	5	7.64	0	0.00	7.65	5	846	0.59%
2019/09/05	15	7.62	1	7.65	7.65	14	846	1.65%
2019/09/04	2	7.64	0	0.00	7.65	2	853	0.23%
2019/08/30	20.2	7.61	0	0.00	7.63	20.2	866	2.33%
2019/08/29	1	7.61	0	0.00	7.62	1	872	0.11%
2019/08/28	6	7.59	0	0.00	7.64	6	885	0.68%
2019/08/27	10	7.61	0	0.00	7.60	10	904	1.11%
2019/08/26	14	7.61	10	7.64	7.61	4	942	0.42%
2019/08/23	4	7.70	2	7.71	7.74	2	995	0.20%
2019/08/22	40	7.71	0	0.00	7.72	40	1,013	3.94%
2019/08/21	1	7.74	0	0.00	7.75	1	1,060	0.09%
2019/08/15	0	0.00	1	7.74	7.75	-1	1,159	-0.09%
2019/08/14	0	0.00	5	7.80	7.77	-5	1,174	-0.43%
2019/08/12	1	7.75	0	0.00	7.79	1	1,184	0.08%
2019/08/08	20	7.79	0	0.00	7.79	20	1,189	1.68%
2019/08/07	1	7.81	10	7.80	7.78	-9	1,211	-0.74%
2019/08/06	20	7.84	10	7.70	7.87	10	1,220	0.82%
2019/08/05	4	7.80	4	7.82	7.80	0	1,214	0.00%
2019/08/02	1	7.84	0	0.00	7.84	1	1,214	0.08%
2019/07/31	2	7.86	0	0.00	7.86	2	1,247	0.16%
2019/07/29	8	7.86	0	0.00	7.87	8	1,250	0.64%
2019/07/26	1	7.88	0	0.00	7.88	1	1,252	0.08%
2019/07/25	6	7.84	0	0.00	7.88	6	1,266	0.47%
2019/07/24	1	7.90	0	0.00	7.88	1	1,274	0.08%
2019/07/17	1	7.88	0	0.00	7.97	1	1,260	0.08%
2019/07/16	2	7.87	0	0.00	7.96	2	1,251	0.16%
2019/07/15	1	7.90	0	0.00	7.89	1	1,243	0.08%
2019/07/12	2	7.89	0	0.00	7.91	2	1,245	0.16%
2019/07/09	1	7.91	0	0.00	7.88	1	1,258	0.08%
2019/07/08	4	7.89	0	0.00	7.89	4	1,263	0.32%
2019/07/05	0	0.00	2	7.94	7.97	-2	1,270	-0.16%
2019/07/04	0	0.00	1	7.98	7.93	-1	1,278	-0.08%
2019/07/03	1	7.90	7	7.90	7.87	-6	1,278	-0.47%
2019/07/02	24	8.03	35	8.02	7.96	-11	1,255	-0.88%
2019/07/01	2	8.21	43	8.23	8.23	-41	1,183	-3.47%
2019/06/28	5	8.25	2	8.26	8.24	3	1,182	0.25%
2019/06/27	2	8.20	2	8.27	8.28	0	1,190	0.00%
2019/06/26	6	8.22	0	0.00	8.25	6	1,185	0.51%
2019/06/25	2	8.28	0	0.00	8.28	2	1,174	0.17%
2019/06/24	0	0.00	37	8.33	8.34	-37	1,170	-3.16%
2019/06/21	2	8.35	4	8.35	8.34	-2	1,167	-0.17%
2019/06/20	2	8.34	11	8.35	8.35	-9	1,167	-0.77%
2019/06/19	1	8.32	20	8.29	8.30	-19	1,169	-1.62%
2019/06/18	0	0.00	2	8.27	8.30	-2	1,157	-0.17%
2019/06/17	14	8.22	3	8.26	8.33	11	1,173	0.94%
2019/06/14	6	8.26	0	0.00	8.26	6	1,175	0.51%
2019/06/13	13	8.26	5	8.26	8.27	8	1,174	0.68%
2019/06/12	16	8.31	5	8.28	8.30	11	1,199	0.92%
2019/06/11	17	8.40	0	0.00	8.41	17	1,184	1.43%
2019/06/10	21	8.42	15	8.48	8.43	6	1,156	0.52%
2019/06/06	11	8.33	4	8.32	8.31	7	1,125	0.62%
2019/06/05	2	8.30	0	0.00	8.32	2	1,124	0.18%
2019/06/04	0	0.00	4	8.39	8.33	-4	1,107	-0.36%
2019/06/03	6	8.34	1	8.37	8.37	5	1,105	0.45%
2019/05/31	74	8.48	6	8.51	8.43	68	1,116	6.09%
2019/05/30	90	8.45	61	8.39	8.49	29	1,102	2.63%
2019/05/29	5	8.21	3	8.23	8.22	2	1,042	0.19%
2019/05/28	24	8.34	1	8.29	8.27	23	1,020	2.25%
2019/05/27	74	8.21	7	8.25	8.23	67	969	6.91%
2019/05/24	2	7.94	1	7.92	7.98	1	875	0.11%
2019/05/21	1	7.85	0	0.00	7.92	1	852	0.12%
2019/05/17	5	7.81	0	0.00	7.82	5	833	0.60%
2019/05/16	1	7.90	0	0.00	7.87	1	827	0.12%
2019/05/15	0	0.00	2	7.94	7.93	-2	819	-0.24%
2019/05/14	0	0.00	44	7.86	7.92	-44	794	-5.54%
2019/05/13	7	7.90	0	0.00	7.89	7	782	0.89%
2019/05/10	2	7.92	5	7.91	7.91	-3	780	-0.38%
2019/05/09	0	0.00	3	7.92	7.91	-3	775	-0.39%
2019/05/08	16	7.88	1	7.94	7.94	15	767	1.96%
2019/05/07	30	7.82	0	0.00	7.83	30	743	4.04%
2019/05/02	0	0.00	50	7.92	7.92	-50	737	-6.78%
2019/04/30	55	7.87	0	0.00	7.91	55	721	7.62%
2019/04/25	0	0.00	3	7.84	7.82	-3	702	-0.43%
2019/04/22	1	7.80	0	0.00	7.80	1	714	0.14%
2019/04/18	5	7.85	0	0.00	7.81	5	703	0.71%
2019/04/17	1	7.81	1	7.87	7.89	0	700	0.00%
2019/04/15	3	7.88	0	0.00	7.88	3	685	0.44%
2019/04/12	3	7.88	0	0.00	7.82	3	677	0.44%
2019/04/11	1	7.86	0	0.00	7.85	1	663	0.15%
2019/04/10	0	0.00	1	7.82	7.95	-1	645	-0.15%
2019/04/09	0	0.00	2	7.87	7.85	-2	634	-0.32%
2019/04/08	1	7.84	0	0.00	7.85	1	626	0.16%
2019/04/02	0	0.00	0.1	7.71	7.79	-0.1	607	-0.02%
2019/04/01	1	7.78	0	0.00	7.78	1	590	0.17%
2019/03/29	0	0.00	1	7.81	7.84	-1	578	-0.17%
2019/03/27	5	7.85	0	0.00	7.80	5	568	0.88%
2019/03/25	10	7.83	0	0.00	7.82	10	565	1.77%
2019/03/22	10	7.86	0	0.00	7.86	10	556	1.80%
2019/03/21	4	7.87	0	0.00	7.90	4	544	0.73%
2019/03/20	2	7.87	0	0.00	7.92	2	532	0.38%
2019/03/19	21	7.97	0	0.00	7.94	21	508	4.13%
2019/03/18	28	7.96	0	0.00	7.97	28	491	5.70%
2019/03/15	11	7.95	3	7.95	7.97	8	481	1.66%
2019/03/12	1	7.78	5	7.77	7.76	-4	451	-0.89%
2019/03/11	7	7.76	0	0.00	7.75	7	446	1.57%
2019/03/07	3	7.66	2	7.67	7.66	1	440	0.23%
2019/03/06	5	7.68	35	7.68	7.69	-30	422	-7.10%
2019/03/05	2	7.69	0	0.00	7.68	2	386	0.52%
2019/03/04	3	7.74	2	7.80	7.80	1	361	0.28%
2019/02/26	0	0.00	0.6	7.90	7.89	-0.6	343	-0.18%
2019/02/14	0	0.00	2	7.86	7.86	-2	328	-0.61%
2019/02/13	1	7.84	0	0.00	7.84	1	337	0.30%
2019/02/12	1	7.84	0	0.00	7.84	1	352	0.28%
2019/01/30	0	0.00	2	7.81	7.83	-2	388	-0.52%
2019/01/29	0	0.00	10	7.78	7.79	-10	389	-2.57%
2019/01/28	0.1	7.79	0	0.00	7.79	0.1	392	0.03%
2019/01/11	0	0.00	5	7.94	7.90	-5	449	-1.11%
2019/01/10	0	0.00	4	7.95	7.90	-4	450	-0.89%
2019/01/08	0	0.00	11	7.88	7.89	-11	474	-2.32%
2019/01/04	0	7.98	0	0.00	7.92	0	513	0.01%
2019/01/03	10	8.00	10	7.97	7.98	0	552	0.00%
2019/01/02	5	8.00	0	0.00	7.99	5	562	0.89%
2018/12/28	1	7.96	0	0.00	8.00	1	579	0.17%
2018/12/18	3	7.97	0	0.00	8.00	3	666	0.45%
2018/12/17	2	7.98	0	0.00	8.01	2	679	0.29%
2018/12/05	1	8.01	0	0.00	8.01	1	718	0.14%
2018/11/27	5	8.10	0	0.00	8.08	5	728	0.69%
2018/11/21	1	8.16	0	0.00	8.16	1	736	0.14%
2018/11/12	0	0.00	4	8.25	8.20	-4	761	-0.53%
2018/11/09	0	0.00	1	8.26	8.25	-1	756	-0.13%
2018/11/08	0	0.00	6	8.25	8.25	-6	746	-0.80%
2018/11/06	0	0.00	2	8.00	8.05	-2	715	-0.28%
2018/11/05	5	8.00	0	0.00	8.00	5	716	0.70%
2018/11/02	0	0.00	5	8.09	7.99	-5	713	-0.70%
2018/11/01	5	7.80	0	0.00	7.79	5	700	0.71%
2018/10/31	0	0.00	5	7.60	7.61	-5	696	-0.72%
2018/10/29	0	0.00	5	7.56	7.62	-5	682	-0.73%
2018/10/23	1	7.65	0	0.00	7.62	1	676	0.15%
2018/10/19	5	7.65	11	7.63	7.66	-6	682	-0.88%
2018/10/18	0	0.00	5	7.73	7.73	-5	675	-0.74%
2018/10/17	2	7.84	0	0.00	7.72	2	677	0.30%
2018/10/15	0	0.00	2	7.70	7.68	-2	663	-0.30%
2018/10/11	7	7.84	0	0.00	7.68	7	642	1.09%
2018/10/08	1	8.12	0	0.00	8.12	1	606	0.16%
2018/10/05	2	8.19	0	0.00	8.15	2	606	0.33%
2018/10/04	0	0.00	1	8.18	8.20	-1	624	-0.16%
2018/10/03	1	8.21	0	0.00	8.20	1	632	0.16%
2018/10/01	0	0.00	0.1	9.09	8.25	-0.1	615	-0.01%
2018/09/28	1	8.31	0.1	8.30	8.27	0.9	611	0.14%
2018/09/27	0	0.00	3	8.25	8.26	-3	596	-0.50%
2018/09/19	2	8.18	2	8.20	8.22	0	573	0.00%
2018/09/12	0	0.00	15	8.14	8.15	-15	568	-2.64%
2018/09/11	2	8.10	0	0.00	8.14	2	571	0.35%
2018/09/10	0	0.00	5	8.09	8.09	-5	582	-0.86%
2018/09/07	5	8.15	0	0.00	8.15	5	579	0.86%
2018/08/27	2	8.26	0	0.00	8.24	2	711	0.28%
2018/08/24	1	8.30	0	0.00	8.28	1	715	0.14%
2018/08/22	0	0.00	5	8.27	8.22	-5	726	-0.69%
2018/08/21	0	0.00	1	8.25	8.26	-1	728	-0.14%
2018/08/17	2	8.19	0	0.00	8.18	2	729	0.27%
2018/08/16	0	0.00	6	8.16	8.20	-6	729	-0.82%
2018/08/13	1	8.21	0	0.00	8.20	1	749	0.13%
2018/08/10	1	8.28	1	8.27	8.28	0	761	0.00%
2018/08/02	5	8.32	0	0.00	8.21	5	822	0.61%
2018/08/01	0	0.00	4	8.28	8.29	-4	814	-0.49%
2018/07/31	5	8.24	21	8.24	8.24	-16	816	-1.96%
2018/07/26	0	0.00	1	8.12	8.13	-1	806	-0.12%
2018/07/19	18.3	8.13	0	0.00	8.13	18.3	826	2.21%
2018/07/18	3	8.14	0	0.00	8.15	3	827	0.36%
2018/07/17	1	8.15	0	0.00	8.14	1	812	0.12%
2018/07/13	0	0.00	15	8.17	8.16	-15	820	-1.83%
2018/07/11	1	8.38	0	0.00	8.37	1	814	0.12%
2018/06/25	0	0.00	4	8.52	8.57	-4	822	-0.49%
2018/06/22	0	0.00	2	8.52	8.50	-2	822	-0.24%
2018/06/07	2	8.53	0	0.00	8.55	2	857	0.23%
2018/06/06	0	0.00	10	8.48	8.50	-10	821	-1.22%
2018/06/05	10	8.48	0	0.00	8.50	10	812	1.23%
2018/06/04	7	8.49	3	8.50	8.50	4	798	0.50%
2018/06/01	2	8.49	1	8.50	8.50	1	791	0.13%
2018/05/29	2	8.50	0	0.00	8.52	2	802	0.25%
2018/05/28	9	8.53	0	0.00	8.52	9	829	1.08%
2018/05/24	1	8.56	0	0.00	8.56	1	870	0.11%
2018/05/22	0	0.00	1	8.53	8.53	-1	917	-0.11%
2018/05/21	0.1	8.50	0.1	8.50	8.50	0	928	0.00%
2018/05/16	3	8.52	0	0.00	8.49	3	950	0.32%
2018/05/15	0	0.00	1	8.54	8.52	-1	967	-0.10%
2018/05/14	0	0.00	6	8.53	8.54	-6	1,024	-0.59%
2018/05/11	4	8.50	1	8.53	8.51	3	1,040	0.29%
2018/05/09	1	8.56	0	0.00	8.57	1	1,031	0.10%
2018/05/07	1	8.55	0	0.00	8.53	1	1,064	0.09%
2018/05/04	0	0.00	2	8.57	8.54	-2	1,076	-0.19%
2018/05/03	6	8.53	1	8.53	8.53	5	1,085	0.46%
2018/05/02	5.1	8.57	0	0.00	8.58	5.1	1,109	0.46%
2018/04/27	1	8.55	0	0.00	8.61	1	1,183	0.08%
2018/04/26	0	0.00	5	8.55	8.55	-5	1,231	-0.41%
2018/04/19	0	0.00	8	8.58	8.61	-8	1,416	-0.56%
2018/04/18	1	8.62	9.5	8.60	8.60	-8.5	1,440	-0.59%
2018/04/17	2	8.61	0	0.00	8.59	2	1,493	0.13%
2018/04/16	21	8.69	0	0.00	8.70	21	1,493	1.41%
2018/04/12	2	8.71	0	0.00	8.73	2	1,552	0.13%
2018/04/11	12	8.73	0	0.00	8.74	12	1,568	0.76%
2018/04/10	3	8.72	0	0.00	8.74	3	1,581	0.19%
2018/04/09	1	8.70	47	8.72	8.73	-46	1,601	-2.87%
2018/03/31	1	8.71	0	0.00	8.71	1	1,647	0.06%
2018/03/22	1	8.76	0.1	8.77	8.77	0.9	1,691	0.05%
2018/03/20	1	8.77	0	0.00	8.78	1	1,677	0.06%
2018/03/19	3	8.78	0	0.00	8.78	3	1,673	0.18%
2018/03/16	3	8.78	0	0.00	8.78	3	1,673	0.18%
2018/03/13	1	8.81	0	0.00	8.80	1	1,688	0.06%
2018/03/12	0	0.00	1	8.80	8.82	-1	1,694	-0.06%
2018/03/09	0.4	8.81	0	0.00	8.81	0.4	1,694	0.02%
2018/03/08	0.1	8.87	0	0.00	8.79	0.1	1,711	0.01%
2018/03/07	1	8.78	0	0.00	8.79	1	1,724	0.06%
2018/03/06	1	8.79	0	0.00	8.80	1	1,779	0.06%
2018/03/05	0	0.00	20	8.88	8.85	-20	1,933	-1.03%
2018/03/01	1	8.85	1	8.90	8.89	0	1,968	0.00%
2018/02/27	2	8.79	0	0.00	9.07	2	1,965	0.10%
2018/02/26	18	8.81	0	0.00	8.80	18	1,965	0.92%
2018/02/23	1	8.80	1	8.81	8.79	0	1,986	0.00%
2018/02/12	0	8.73	0	0.00	8.72	0	2,131	0.00%
2018/02/09	16	8.59	1	8.66	8.73	15	2,130	0.70%
2018/02/08	1	8.70	0	0.00	8.70	1	2,123	0.05%
2018/02/06	30	8.72	11	8.71	8.70	19	2,267	0.84%
2018/02/05	26	8.92	0	0.00	8.90	26	2,215	1.17%
2018/02/01	2	8.98	0	0.00	8.98	2	2,183	0.09%
2018/01/31	12	8.99	0	0.00	8.99	12	2,171	0.55%
2018/01/30	4	9.02	1	9.02	9.01	3	2,155	0.14%
2018/01/29	2.4	9.06	0	0.00	9.05	2.4	2,137	0.11%
2018/01/24	1	9.07	0	0.00	9.07	1	2,088	0.05%
2018/01/22	14	9.05	0	0.00	9.12	14	1,994	0.70%
2018/01/19	3	8.99	9	8.99	9.01	-6	1,944	-0.31%
2018/01/18	3	9.03	0	0.00	9.00	3	1,921	0.16%
2018/01/17	1	8.99	0	0.00	9.03	1	1,857	0.05%
2018/01/16	5	8.98	0	0.00	9.00	5	1,809	0.28%
2018/01/15	20	9.00	2	9.00	8.98	18	1,768	1.02%
2018/01/11	1	8.95	0	0.00	9.00	1	1,704	0.06%
2018/01/10	0	0.00	3	8.98	8.97	-3	1,650	-0.18%
2018/01/09	2	8.96	2	8.97	8.98	0	1,622	0.00%
2018/01/08	1	8.95	0	0.00	8.96	1	1,600	0.06%