王道銀行 (2897)-玉山-嘉義券商分點個股進出

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
10.15
漲跌
▲0.05
漲幅
+0.50%
成交量
5,944張
產業
上市金融類股▲2.74%
206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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/07	0	0.00	1	10.05	10.10	-1	7,754	-0.01%
2024/05/06	6	10.16	2	10.15	10.15	4	7,645	0.05%
2024/05/03	5	10.05	2	10.05	10.00	3	7,406	0.04%
2024/05/02	10	9.99	0	0.00	10.05	10	7,334	0.14%
2024/04/29	1.3	9.97	10	9.95	10.00	-8.7	7,042	-0.12%
2024/04/25	0	0.00	40	9.86	9.88	-40	6,849	-0.58%
2024/04/24	0	9.90	0	0.00	9.88	0	6,853	0.00%
2024/04/22	14	9.83	2	9.81	9.81	12	6,862	0.17%
2024/04/19	21.1	9.80	40	9.75	9.76	-18.9	6,796	-0.28%
2024/04/18	27	9.85	0	0.00	9.85	27	6,602	0.41%
2024/04/17	2	9.88	0	0.00	9.87	2	6,527	0.03%
2024/04/16	4	9.91	0	0.00	9.86	4	6,444	0.06%
2024/04/12	10	10.05	0	0.00	10.05	10	5,980	0.17%
2024/04/09	0	0.00	7	10.09	10.10	-7	5,678	-0.12%
2024/04/03	1.1	9.95	0	0.00	9.95	1.1	5,591	0.02%
2024/03/28	1	9.97	0	9.99	9.93	1	5,462	0.02%
2024/03/26	10	9.95	10	9.90	9.90	0	5,303	0.00%
2024/03/21	0	0.00	10	10.00	9.99	-10	5,263	-0.19%
2024/03/15	10	10.25	0	0.00	10.15	10	5,109	0.20%
2024/03/12	20	10.05	2	10.05	10.05	18	4,546	0.40%
2024/03/11	10	10.00	20	10.05	10.05	-10	4,477	-0.22%
2024/03/08	2	10.00	0	0.00	9.96	2	4,344	0.05%
2024/03/05	0	0.00	11	9.96	10.00	-11	4,040	-0.27%
2024/03/04	5	9.87	0	9.86	9.84	5	3,740	0.13%
2024/03/01	10	9.88	0	0.00	9.86	10	3,773	0.26%
2024/02/23	2	9.72	0	0.00	9.74	2	3,593	0.06%
2024/02/22	10	9.77	0	0.00	9.78	10	3,559	0.28%
2024/02/21	12	9.81	0	0.00	9.80	12	3,560	0.34%
2024/02/19	0	0.00	4	9.81	9.86	-4	3,485	-0.11%
2024/02/16	0	0.00	1.5	9.65	9.68	-1.5	3,454	-0.04%
2024/02/15	2	9.66	0	0.00	9.64	2	3,431	0.06%
2024/02/05	1	9.36	0	0.00	9.38	1	3,326	0.03%
2024/01/29	12	9.49	5	9.48	9.47	7	3,266	0.21%
2024/01/26	10	9.51	7	9.51	9.50	3	3,271	0.09%
2024/01/23	1	9.45	1	9.43	9.45	0	3,256	0.00%
2024/01/22	8	9.42	5	9.41	9.41	3	3,280	0.09%
2024/01/19	5	9.40	0	0.00	9.39	5	3,253	0.15%
2024/01/17	29	9.35	0	0.00	9.36	29	3,225	0.90%
2024/01/16	1	9.42	0	0.00	9.41	1	3,155	0.03%
2024/01/12	1	9.66	0	0.00	9.64	1	3,018	0.03%
2024/01/11	1	9.71	0	0.00	9.68	1	2,984	0.03%
2024/01/10	1	9.83	0	0.00	9.82	1	2,908	0.03%
2024/01/09	5	9.92	0	0.00	9.92	5	2,874	0.17%
2024/01/03	2	9.93	0	0.00	9.92	2	2,930	0.07%
2023/12/29	0	0.00	8	10.00	9.98	-8	2,853	-0.28%
2023/12/28	0	0.00	3	10.00	10.05	-3	2,809	-0.11%
2023/12/27	80	9.95	80	9.99	9.97	0	2,770	0.00%
2023/12/22	2	9.89	0	0.00	9.85	2	2,718	0.07%
2023/12/19	100	9.92	101	9.87	9.87	-1	2,689	-0.04%	大賣/
2023/12/18	0	0.00	1	9.97	9.97	-1	2,657	-0.04%
2023/12/14	0	10.05	0	10.15	10.05	0	2,536	0.00%
2023/12/13	106.5	9.97	82.2	10.05	10.05	24.3	2,433	1.00%	大買/
2023/12/12	80	9.89	80	9.91	9.93	0	2,250	0.00%
2023/12/11	85	9.78	63	9.91	9.93	22	2,228	0.99%
2023/12/08	25	9.69	0	0.00	9.72	25	2,090	1.20%
2023/12/06	11	9.77	0	0.00	9.76	11	2,093	0.53%
2023/11/27	2	9.64	0	0.00	9.61	2	2,282	0.09%
2023/11/22	0	9.70	3	9.70	9.68	-3	2,331	-0.13%
2023/11/21	3	9.70	0	0.00	9.69	3	2,364	0.13%
2023/11/15	0	0.00	10.4	9.52	9.61	-10.4	2,420	-0.43%
2023/11/01	1	9.32	1	9.35	9.34	0	3,108	0.00%
2023/10/31	1	9.33	0	0.00	9.32	1	3,187	0.03%
2023/10/30	1	9.30	0	0.00	9.30	1	3,312	0.03%
2023/10/26	1	9.38	0	0.00	9.37	1	3,405	0.03%
2023/10/18	0	0.00	3	9.69	9.44	-3	3,827	-0.08%
2023/10/17	2.5	9.75	10.4	9.75	9.74	-7.9	3,818	-0.21%
2023/10/12	0	0.00	5	9.83	9.84	-5	3,961	-0.13%
2023/10/06	0	0.00	1	9.44	9.42	-1	3,903	-0.03%
2023/10/05	1	9.42	0	0.00	9.41	1	3,943	0.03%
2023/09/28	1	9.50	0	0.00	9.51	1	4,033	0.02%
2023/09/21	29	9.61	0	0.00	9.52	29	4,184	0.69%
2023/09/19	0	0.00	1	9.61	9.63	-1	4,230	-0.02%
2023/09/18	1	9.61	0	0.00	9.66	1	4,263	0.02%
2023/09/15	0	0.00	2	9.64	9.62	-2	4,282	-0.05%
2023/08/31	0	0.00	1	9.48	9.50	-1	4,287	-0.02%
2023/08/30	2	9.50	0	0.00	9.52	2	4,321	0.05%
2023/08/28	1	9.46	0	0.00	9.48	1	4,335	0.02%
2023/08/22	2.7	9.17	0	0.00	9.20	2.7	4,361	0.06%
2023/08/18	1	9.07	0	0.00	9.00	1	4,365	0.02%
2023/08/17	2	8.86	0	0.00	9.01	2	4,365	0.05%
2023/08/16	3.5	8.99	15	8.98	8.98	-11.5	4,449	-0.26%
2023/08/15	2	9.20	0	0.00	9.19	2	4,305	0.05%
2023/08/14	9	9.31	2	9.32	9.24	7	4,383	0.16%
2023/08/09	1	9.85	0	0.00	9.90	1	4,414	0.02%
2023/08/08	34	9.89	0	0.00	9.88	34	4,436	0.77%
2023/08/04	0.2	9.90	2	9.85	9.84	-1.8	4,471	-0.04%
2023/08/02	4	9.95	0	0.00	9.90	4	4,443	0.09%
2023/08/01	1	9.98	0	0.00	10.00	1	4,356	0.02%
2023/07/31	1	9.98	0	0.00	9.98	1	4,516	0.02%
2023/07/28	5.3	10.01	0	0.00	10.00	5.3	4,555	0.12%
2023/07/27	5.2	10.05	0	0.00	10.05	5.2	4,545	0.11%
2023/07/26	1	10.25	0	0.00	10.25	1	4,466	0.02%
2023/07/19	0	0.00	5	10.25	10.15	-5	4,298	-0.12%
2023/07/18	1	10.15	0	0.00	10.15	1	4,283	0.02%
2023/07/17	0	0.00	22	10.05	10.10	-22	4,319	-0.51%
2023/07/14	0	0.00	1	10.10	10.10	-1	4,444	-0.02%
2023/07/13	2	10.05	0	0.00	10.00	2	4,628	0.04%
2023/07/11	0	0.00	1	10.10	10.15	-1	4,887	-0.02%
2023/07/07	0.2	10.00	0	0.00	10.00	0.2	5,115	0.00%
2023/07/06	0.2	10.05	0	0.00	10.00	0.2	5,077	0.00%
2023/07/05	25	10.10	1	10.10	10.10	24	5,062	0.47%
2023/07/04	0	0.00	15	10.10	10.10	-15	5,076	-0.30%
2023/07/03	2	10.15	1.2	10.16	10.15	0.8	5,165	0.02%
2023/06/28	0	0.00	1	10.05	10.05	-1	5,146	-0.02%
2023/06/27	45	10.05	0	0.00	10.05	45	5,144	0.87%
2023/06/26	0.2	10.05	2	10.05	10.05	-1.9	5,110	-0.04%
2023/06/20	0	0.00	3	10.05	10.05	-3	5,136	-0.06%
2023/06/19	1.2	10.05	0	0.00	10.05	1.2	5,106	0.02%
2023/06/16	1.2	10.10	0	0.00	10.10	1.2	5,096	0.02%
2023/06/15	0.2	10.15	10	10.15	10.15	-9.9	5,064	-0.19%
2023/06/14	55.2	10.10	1	10.15	10.20	54.2	5,090	1.06%
2023/06/13	6	10.14	0	0.00	10.10	6	5,203	0.12%
2023/06/12	4	10.18	2	10.18	10.15	2	5,279	0.04%
2023/06/08	4	10.20	0	0.00	10.20	4	5,507	0.07%
2023/06/06	1	10.25	0	0.00	10.30	1	5,727	0.02%
2023/06/05	0	0.00	6	10.25	10.25	-6	5,786	-0.10%
2023/06/02	0.2	10.20	2	10.20	10.20	-1.9	5,768	-0.03%
2023/06/01	0.2	10.20	3	10.22	10.20	-2.9	5,771	-0.05%
2023/05/31	0	0.00	20	10.20	10.30	-20	5,844	-0.34%
2023/05/29	0	0.00	4	10.15	10.20	-4	5,929	-0.07%
2023/05/26	0	0.00	1	10.20	10.20	-1	5,959	-0.02%
2023/05/23	0	0.00	10.4	10.25	10.25	-10.4	6,034	-0.17%
2023/05/22	0	0.00	2	10.35	10.35	-2	6,047	-0.03%
2023/05/11	0	0.00	0.1	9.95	9.97	-0.1	5,621	0.00%
2023/05/09	1.1	9.93	0	0.00	9.94	1.1	5,749	0.02%
2023/05/08	1	9.97	0	0.00	10.00	1	5,798	0.02%
2023/05/05	0.1	10.00	0	0.00	9.96	0.1	5,977	0.00%
2023/05/04	0	0.00	4	10.10	10.10	-4	5,966	-0.07%
2023/04/27	25	10.05	0	0.00	10.15	25	5,988	0.42%
2023/04/26	2	10.10	0	0.00	10.05	2	6,002	0.03%
2023/04/25	20	10.05	1.2	10.07	10.05	18.9	6,047	0.31%
2023/04/21	50	10.10	0	0.00	10.05	50	6,509	0.77%
2023/04/20	53	10.15	0.2	10.15	10.15	52.8	6,441	0.82%
2023/04/19	53	10.30	5	10.20	10.15	48	6,360	0.75%
2023/04/17	0	0.00	9	10.16	10.20	-9	5,989	-0.15%
2023/04/14	5	10.00	0	0.00	10.05	5	5,806	0.09%
2023/04/13	1	10.00	0	0.00	10.00	1	5,663	0.02%
2023/04/12	5	9.88	2	9.96	9.96	3	5,481	0.05%
2023/04/10	0	0.00	1	9.82	9.83	-1	5,381	-0.02%
2023/04/06	10	9.88	1	9.73	9.83	9	5,298	0.17%
2023/03/31	4	9.67	1	9.67	9.68	3	5,167	0.06%
2023/03/30	1	9.63	5	9.67	9.64	-4	5,131	-0.08%
2023/03/29	0.2	9.60	0	0.00	9.61	0.2	5,091	0.00%
2023/03/28	0	0.00	0.4	9.57	9.58	-0.4	5,087	-0.01%
2023/03/24	1	9.55	0	0.00	9.53	1	5,035	0.02%
2023/03/22	11	9.59	10	9.59	9.59	1	4,956	0.02%
2023/03/21	5	9.52	0	0.00	9.52	5	4,927	0.10%
2023/03/20	2	9.40	0	0.00	9.41	2	4,881	0.04%
2023/03/17	2	9.44	2	9.33	9.40	0	4,844	0.00%
2023/03/16	4.2	9.12	30	9.01	9.15	-25.9	4,791	-0.54%
2023/03/15	0.1	9.38	8	9.50	9.25	-7.9	4,638	-0.17%
2023/03/14	5.1	9.46	2	9.42	9.42	3.1	4,533	0.07%
2023/03/13	13.2	9.63	3	9.62	9.72	10.2	4,363	0.23%
2023/03/10	3	9.81	0	0.00	9.82	3	4,248	0.07%
2023/03/09	0.1	9.97	15	9.98	9.96	-14.9	4,124	-0.36%
2023/03/08	5	9.75	3	9.74	9.85	2	3,980	0.05%
2023/03/07	0	0.00	16	9.74	9.75	-16	3,908	-0.41%
2023/03/06	2	9.65	0	0.00	9.70	2	3,879	0.05%
2023/03/03	2	9.73	0	0.00	9.62	2	3,870	0.05%
2023/03/02	5	9.78	0	0.00	9.73	5	3,774	0.13%
2023/03/01	3	9.74	2	9.76	9.77	1	3,710	0.03%
2023/02/24	5	9.71	4	9.73	9.71	1	3,614	0.03%
2023/02/23	1	9.70	17	9.69	9.69	-16	3,564	-0.45%
2023/02/22	8.3	9.57	0	0.00	9.63	8.3	3,493	0.24%
2023/02/21	5	9.64	0	0.00	9.61	5	3,438	0.15%
2023/02/20	0.2	9.70	11	9.69	9.68	-10.8	3,411	-0.32%
2023/02/15	2	9.68	0	0.00	9.67	2	3,403	0.06%
2023/02/13	35	9.69	0.1	9.65	9.72	34.9	3,318	1.05%
2023/02/10	0	0.00	10	9.63	9.63	-10	3,220	-0.31%
2023/02/09	5	9.57	0	0.00	9.60	5	3,183	0.16%
2023/02/08	1.1	9.57	0	0.00	9.60	1.1	3,151	0.03%
2023/02/07	11	9.70	0	0.00	9.68	11	3,034	0.36%
2023/02/03	10	9.54	0	0.00	9.74	10	2,862	0.35%
2023/02/02	13	9.41	2	9.53	9.53	11	2,642	0.42%
2023/01/31	0.3	9.25	0	0.00	9.25	0.3	2,425	0.01%
2023/01/30	5	9.21	0.4	9.24	9.24	4.6	2,378	0.19%
2023/01/16	0	0.00	10	9.14	9.08	-10	2,216	-0.45%
2023/01/13	0	0.00	17	9.13	9.13	-17	2,187	-0.78%
2023/01/11	1	9.15	202	9.09	9.11	-201	2,017	-9.96%	大賣/鉅額交易
2023/01/09	2	8.48	0	0.00	8.46	2	1,617	0.12%
2023/01/06	200	8.42	0	0.00	8.42	200	1,627	12.29%	大買/鉅額交易
2022/12/27	0	0.00	22	8.34	8.36	-22	1,784	-1.23%
2022/12/21	0	0.00	4	8.37	8.32	-4	1,986	-0.20%
2022/12/15	0	0.00	4	8.47	8.50	-4	2,103	-0.19%
2022/12/06	2	8.55	0	0.00	8.49	2	2,199	0.09%
2022/12/05	0	0.00	52	8.61	8.59	-52	2,284	-2.28%
2022/11/29	1	8.44	2	8.41	8.50	-1	2,353	-0.04%
2022/11/28	5	8.40	2	8.40	8.43	3	2,392	0.13%
2022/11/25	0	0.00	3	8.49	8.46	-3	2,414	-0.12%
2022/11/24	0	0.00	1	8.42	8.41	-1	2,444	-0.04%
2022/11/09	2	8.19	0	0.00	8.17	2	2,457	0.08%
2022/10/03	0	0.00	21	8.18	8.18	-21	3,279	-0.64%
2022/09/30	50	8.28	0	0.00	8.27	50	3,271	1.53%
2022/09/29	0	0.00	12	8.42	8.38	-12	3,253	-0.37%
2022/09/28	2	8.08	2	8.09	8.05	0	3,232	0.00%
2022/09/23	11	8.64	0	0.00	8.62	11	3,197	0.34%
2022/09/22	11	8.63	2	8.58	8.62	9	3,254	0.28%
2022/09/13	1	8.75	0	0.00	8.75	1	3,399	0.03%
2022/09/12	0	0.00	3	8.78	8.79	-3	3,430	-0.09%
2022/09/05	0	0.00	47	8.68	8.72	-47	3,409	-1.38%
2022/09/01	10	8.63	0	0.00	8.64	10	3,425	0.29%
2022/08/31	32	8.63	0	0.00	8.69	32	3,433	0.93%
2022/08/25	2	8.59	0	0.00	8.58	2	3,549	0.06%
2022/08/16	2	8.58	2	8.54	8.53	0	3,864	0.00%
2022/08/12	2	8.49	30	8.49	8.51	-28	3,922	-0.71%
2022/08/11	30	8.39	0	0.00	8.51	30	3,970	0.76%
2022/08/09	1	8.20	0	0.00	8.25	1	4,059	0.02%
2022/08/05	1	8.14	0	0.00	8.18	1	4,125	0.02%
2022/08/04	2	8.02	0	0.00	8.06	2	4,218	0.05%
2022/07/29	2	8.19	0	0.00	8.16	2	4,750	0.04%
2022/07/22	0	0.00	11	8.08	8.08	-11	4,933	-0.22%
2022/07/20	4	8.06	0	0.00	7.94	4	5,092	0.08%
2022/07/19	0	0.00	2	8.05	7.98	-2	5,200	-0.04%
2022/07/18	1	8.22	0	0.00	8.22	1	5,436	0.02%
2022/07/15	10	8.10	0	0.00	8.09	10	5,469	0.18%
2022/07/13	2	8.23	10	8.24	8.29	-8	5,602	-0.14%
2022/07/12	0	0.00	1	8.24	8.03	-1	5,958	-0.02%
2022/07/08	2	8.45	2	8.45	8.42	0	6,481	0.00%
2022/07/05	0	0.00	5	8.50	8.53	-5	7,478	-0.07%
2022/07/04	10	8.38	0	0.00	8.36	10	7,835	0.13%
2022/07/01	1	8.52	0	0.00	8.46	1	8,621	0.01%
2022/06/28	0	0.00	15	8.87	8.87	-15	9,807	-0.15%
2022/06/27	15	8.93	0	0.00	8.92	15	10,135	0.15%
2022/06/24	0	0.00	37	8.90	8.89	-37	10,461	-0.35%
2022/06/23	21	8.77	1	8.79	8.75	20	10,846	0.18%
2022/06/22	15	8.87	50	8.69	8.74	-35	11,458	-0.31%
2022/06/21	0	0.00	7	8.70	8.86	-7	13,696	-0.05%
2022/06/20	5	8.67	3	8.69	8.61	2	14,799	0.01%
2022/06/17	16	8.74	6	8.73	8.70	10	15,281	0.07%
2022/06/16	0	0.00	30	9.02	8.81	-30	15,533	-0.19%
2022/06/15	31	8.88	1	8.84	8.89	30	15,966	0.19%
2022/06/14	51	8.77	0	0.00	8.85	51	16,129	0.32%
2022/06/13	2	8.70	0	0.00	8.71	2	16,142	0.01%
2022/06/10	3	8.94	0	0.00	8.94	3	16,139	0.02%
2022/06/09	1	8.98	0	0.00	9.04	1	16,190	0.01%
2022/06/08	1	8.97	0.1	8.97	8.97	0.9	16,215	0.01%
2022/06/07	2	8.86	2	8.86	8.86	0	16,225	0.00%
2022/06/06	3	8.87	0	0.00	8.91	3	16,273	0.02%
2022/06/01	1	8.83	0	0.00	8.80	1	16,390	0.01%
2022/05/31	1	8.83	0	0.00	8.83	1	16,419	0.01%
2022/05/30	0	0.00	1	8.79	8.78	-1	16,408	-0.01%
2022/05/26	0.5	8.53	1	8.62	8.58	-0.5	16,206	0.00%
2022/05/24	1	8.63	0	0.00	8.63	1	16,383	0.01%
2022/05/20	0	0.00	3	8.64	8.63	-3	16,489	-0.02%
2022/05/19	2	8.52	0	0.00	8.55	2	16,506	0.01%
2022/05/18	4	8.69	3	8.64	8.70	1	16,597	0.01%
2022/05/17	2	8.60	0	0.00	8.57	2	16,552	0.01%
2022/05/13	0	0.00	12	8.56	8.61	-12	16,657	-0.07%
2022/05/12	2	8.50	20	8.64	8.48	-18	16,737	-0.11%
2022/05/11	2	8.75	13	8.76	8.76	-11	16,784	-0.07%
2022/05/10	10.4	8.95	11	8.74	8.95	-0.6	16,831	0.00%
2022/05/09	32.1	8.87	6	8.85	8.67	26.1	16,916	0.15%
2022/05/06	1	9.17	16	9.17	9.13	-15	16,773	-0.09%
2022/05/05	1	9.49	0	0.00	9.35	1	16,890	0.01%
2022/05/03	10.5	9.39	0	0.00	9.38	10.5	16,900	0.06%
2022/04/28	1	9.51	0	0.00	9.50	1	17,102	0.01%
2022/04/26	0	9.76	11	9.79	9.76	-11	17,355	-0.06%
2022/04/25	2.2	9.69	1	9.66	9.67	1.2	17,660	0.01%
2022/04/22	10	9.89	0.1	9.88	9.99	9.9	18,078	0.05%
2022/04/21	2	9.68	4	9.66	9.68	-2	19,660	-0.01%
2022/04/20	13	9.63	0	0.00	9.77	13	20,780	0.06%
2022/04/19	1.2	9.69	1	9.67	9.69	0.2	20,910	0.00%
2022/04/18	28	9.50	64	9.69	9.55	-36	21,217	-0.17%
2022/04/15	10	10.00	15	9.96	9.96	-5	20,854	-0.02%
2022/04/14	10.6	10.09	2	10.10	10.00	8.6	20,616	0.04%
2022/04/13	2	10.25	3	10.17	10.30	-1	20,313	0.00%
2022/04/12	7.2	10.16	46	10.15	10.15	-38.8	20,010	-0.19%
2022/04/11	34.1	10.52	1	10.70	10.35	33.1	19,793	0.17%
2022/04/08	9	10.54	0	0.00	10.65	9	19,271	0.05%
2022/04/07	108	10.64	6	10.64	10.50	102	18,920	0.54%	大買/鉅額交易
2022/04/06	18.1	10.57	48	10.45	10.60	-30	18,120	-0.17%
2022/04/01	20	10.41	7	10.35	10.35	13	17,639	0.07%
2022/03/31	9	10.28	0	0.00	10.25	9	17,251	0.05%
2022/03/30	0	0.00	1	10.35	10.25	-1	16,852	-0.01%
2022/03/29	9.2	10.16	41.5	10.10	10.10	-32.3	16,509	-0.20%
2022/03/28	18	10.25	14	10.22	10.20	4	16,133	0.02%
2022/03/25	12	10.37	48	10.35	10.30	-36	15,702	-0.23%
2022/03/24	682.2	11.11	594	11.17	10.65	88.2	15,059	0.59%	大買/大賣/
2022/03/23	44	10.54	19	11.00	11.00	25	12,773	0.20%
2022/03/22	35.5	9.97	8	9.97	10.00	27.5	11,587	0.24%
2022/03/21	1	9.55	1	9.66	9.62	0	11,062	0.00%
2022/03/18	0	0.00	28	9.36	9.50	-28	10,790	-0.26%
2022/03/17	5	9.15	6	9.13	9.11	-1	10,324	-0.01%
2022/03/16	0	0.00	0	9.06	9.01	0	10,146	0.00%
2022/03/14	2	9.00	12	8.95	9.02	-10	10,018	-0.10%
2022/03/11	5	8.91	30	8.93	8.95	-25	9,950	-0.25%
2022/03/10	1	8.86	6	8.80	8.87	-5	9,891	-0.05%
2022/03/09	12	8.63	0	0.00	8.64	12	9,807	0.12%
2022/03/08	2	8.45	1	8.45	8.44	1	9,738	0.01%
2022/03/07	4	8.63	301	8.55	8.53	-297	9,669	-3.07%	大賣/鉅額交易
2022/03/04	1	8.89	0	0.00	8.85	1	9,562	0.01%
2022/03/03	2	8.95	400	8.95	8.94	-398	9,525	-4.18%	大賣/鉅額交易
2022/03/02	5	8.90	5	8.93	8.90	0	9,506	0.00%
2022/03/01	20	8.93	106	8.95	8.95	-86	9,498	-0.91%	大賣/
2022/02/25	10	8.79	0	0.00	8.81	10	9,463	0.11%
2022/02/24	0	8.95	0	0.00	8.86	0	9,396	0.00%
2022/02/22	12	8.98	0	0.00	9.01	12	9,350	0.13%
2022/02/21	1	9.10	101	9.11	9.11	-100	9,318	-1.07%	大賣/
2022/02/18	10	9.07	209	9.15	9.12	-199	9,325	-2.13%	大賣/鉅額交易
2022/02/17	1	9.07	22	9.15	9.11	-21	9,214	-0.23%
2022/02/15	2	9.06	21	9.10	9.00	-19	9,066	-0.21%
2022/02/14	23	9.04	90	9.04	9.02	-67	8,916	-0.75%
2022/02/11	12	8.97	210	9.06	9.07	-198	8,777	-2.26%	大賣/鉅額交易
2022/02/10	4	8.96	25	8.94	8.94	-21	8,615	-0.24%
2022/02/09	19	9.06	140	9.05	9.05	-121	8,491	-1.42%	大賣/鉅額交易
2022/02/08	6	8.92	311	8.95	9.02	-305	8,251	-3.70%	大賣/鉅額交易
2022/02/07	22	8.87	110	8.87	8.88	-88	8,106	-1.09%	大賣/
2022/01/26	200	8.50	0	0.00	8.52	200	7,883	2.54%	大買/鉅額交易
2022/01/25	86	8.41	0	0.00	8.39	86	7,810	1.10%
2022/01/24	142	8.40	1	8.48	8.52	141	7,709	1.83%	大買/鉅額交易
2022/01/21	406	8.63	2	8.66	8.55	404	7,568	5.34%	大買/鉅額交易
2022/01/20	6	8.74	0	0.00	8.75	6	7,404	0.08%
2022/01/19	319	8.76	11	8.88	8.76	308	7,290	4.22%	大買/鉅額交易
2022/01/18	24	8.79	213	8.96	8.93	-189	6,927	-2.73%	大賣/鉅額交易
2022/01/17	606	8.72	10	8.82	8.65	596	6,473	9.21%	大買/鉅額交易
2022/01/14	462.3	9.08	50	9.17	9.00	412.3	5,870	7.02%	大買/鉅額交易
2022/01/13	83	8.75	12.3	9.02	9.14	70.7	4,048	1.75%
2022/01/12	0	0.00	11	8.25	8.31	-11	2,840	-0.39%
2022/01/11	23	8.24	13	8.42	8.30	10	2,605	0.38%
2022/01/10	2	8.04	0	0.00	8.06	2	2,213	0.09%
2022/01/06	0	0.00	1.5	8.02	8.01	-1.5	2,177	-0.07%
2022/01/04	0	0.00	3	7.98	7.98	-3	2,184	-0.14%
2021/12/27	0	0.00	9	7.89	7.90	-9	2,142	-0.42%
2021/12/22	1	7.88	0	0.00	7.88	1	2,205	0.05%
2021/12/15	1.1	7.89	1	7.87	7.88	0.1	2,495	0.00%
2021/12/14	0	0.00	42	7.89	7.89	-42	3,075	-1.37%
2021/12/13	0	0.00	10	7.97	7.93	-10	3,334	-0.30%
2021/12/07	0	0.00	1	7.88	7.89	-1	3,867	-0.03%
2021/12/02	1.1	7.78	0	0.00	7.77	1.1	4,361	0.03%
2021/12/01	1.1	7.78	1	7.77	7.86	0.1	4,440	0.00%
2021/11/30	1.1	7.77	1	7.87	7.76	0.1	4,512	0.00%
2021/11/29	1.1	7.81	0	0.00	7.83	1.1	4,536	0.02%
2021/11/26	0.4	7.94	0	0.00	7.89	0.4	4,617	0.01%
2021/11/25	3	7.98	0	0.00	7.98	3	4,640	0.06%
2021/11/23	0.1	7.98	0	0.00	7.95	0.1	4,788	0.00%
2021/11/22	0.2	8.00	0	0.00	7.99	0.2	4,837	0.00%
2021/11/19	1	8.04	0	0.00	8.04	1	4,822	0.02%
2021/11/17	10	8.08	1	8.13	8.12	9	4,879	0.18%
2021/11/15	1	7.99	0	0.00	7.93	1	4,740	0.02%
2021/11/08	0	0.00	1	7.90	7.92	-1	4,681	-0.02%
2021/11/03	0	0.00	1	7.86	7.86	-1	4,664	-0.02%
2021/11/02	1	7.82	4	7.84	7.84	-3	4,668	-0.06%
2021/10/28	1	7.81	0	0.00	7.79	1	4,650	0.02%
2021/10/27	0	0.00	7	7.86	7.82	-7	4,625	-0.15%
2021/10/26	0	0.00	7	7.92	7.92	-7	4,602	-0.15%
2021/10/25	0	0.00	5	7.87	7.89	-5	4,592	-0.11%
2021/10/22	3	7.88	0	0.00	7.89	3	4,637	0.06%
2021/10/14	9	7.88	0.1	7.81	7.88	8.9	4,720	0.19%
2021/10/13	3	7.73	11	7.75	7.76	-8	4,745	-0.17%
2021/10/12	1	7.70	0	0.00	7.71	1	4,821	0.02%
2021/10/06	0	0.00	4	7.53	7.51	-4	4,820	-0.08%
2021/10/01	7	7.52	0	0.00	7.52	7	4,771	0.15%
2021/09/23	5	7.56	0	0.00	7.53	5	4,647	0.11%
2021/09/22	16	7.55	0	0.00	7.52	16	4,606	0.35%
2021/09/17	2	8.05	4	8.06	7.80	-2	4,428	-0.05%
2021/09/16	5	8.48	0	0.00	8.33	5	3,846	0.13%
2021/09/15	63	8.41	2	8.37	8.50	61	3,576	1.71%
2021/09/13	3	8.15	4	8.18	8.12	-1	3,185	-0.03%
2021/09/09	5	7.88	0	0.00	7.91	5	3,041	0.16%
2021/09/08	2	8.17	0	0.00	7.72	2	2,992	0.07%
2021/09/07	13	8.24	0	0.00	8.19	13	2,863	0.45%
2021/09/06	0	0.00	1	7.87	7.84	-1	2,581	-0.04%
2021/09/02	0	0.00	2	7.57	7.58	-2	2,399	-0.08%
2021/08/31	2	7.45	2	7.47	7.49	0	2,251	0.00%
2021/08/30	1	7.54	1	7.52	7.49	0	2,203	0.00%
2021/08/23	0	0.00	23.5	7.08	7.13	-23.5	1,894	-1.24%
2021/08/20	0	0.00	1.6	6.85	6.82	-1.6	1,758	-0.09%
2021/08/19	0	0.00	6	6.83	6.83	-6	1,814	-0.33%
2021/08/18	1	6.85	12	6.84	6.90	-11	1,808	-0.61%
2021/08/17	0	0.00	24	6.89	6.87	-24	1,807	-1.33%
2021/08/16	0	0.00	13	6.89	6.88	-13	1,799	-0.72%
2021/08/13	0	0.00	10	6.95	6.94	-10	1,793	-0.56%
2021/08/12	0	0.00	26	6.94	6.94	-26	1,820	-1.43%
2021/08/11	0	0.00	21	6.94	6.93	-21	1,839	-1.14%
2021/08/10	0.5	6.95	0	0.00	6.93	0.5	1,879	0.03%
2021/08/04	2	6.95	0.5	6.97	6.98	1.5	2,227	0.07%
2021/07/30	1	7.04	0.5	7.00	7.02	0.5	2,421	0.02%
2021/07/28	1	6.95	2	6.95	6.96	-1	2,526	-0.04%
2021/07/27	0.5	7.05	0	0.00	7.01	0.5	2,562	0.02%
2021/07/26	1	7.08	0	0.00	7.06	1	2,636	0.04%
2021/07/23	0.5	7.25	2	7.29	7.27	-1.5	2,669	-0.06%
2021/07/21	2	7.26	3	7.25	7.25	-1	2,775	-0.04%
2021/07/20	0	0.00	2	7.23	7.28	-2	2,828	-0.07%
2021/07/19	1	7.26	0	0.00	7.24	1	2,856	0.04%
2021/07/16	3	7.21	1	7.21	7.22	2	2,971	0.07%
2021/07/15	0.5	7.14	0	0.00	7.15	0.5	2,967	0.02%
2021/07/14	0.5	7.10	0	0.00	7.11	0.5	3,030	0.02%
2021/07/13	1.3	7.10	0	0.00	7.10	1.3	3,197	0.04%
2021/07/09	1	7.05	0	0.00	7.07	1	3,291	0.03%
2021/06/24	1	7.06	1	7.07	7.08	0	3,622	0.00%
2021/06/22	0	0.00	1	6.92	6.95	-1	3,609	-0.03%
2021/06/11	10	6.97	5	7.00	6.98	5	3,688	0.14%
2021/06/09	10	7.02	0	0.00	6.99	10	3,737	0.27%
2021/06/08	5	7.05	0	0.00	7.05	5	3,763	0.13%
2021/06/04	5	7.07	0	0.00	7.08	5	3,842	0.13%
2021/06/03	1	7.14	0	0.00	7.12	1	3,875	0.03%
2021/06/01	3	7.02	0	0.00	7.05	3	3,852	0.08%
2021/05/27	5	6.88	0	0.00	6.88	5	3,872	0.13%
2021/05/25	10	6.91	0	0.00	6.91	10	3,909	0.26%
2021/05/24	7	6.88	0	0.00	6.89	7	3,938	0.18%
2021/05/19	2	6.91	2	6.89	6.91	0	3,944	0.00%
2021/05/18	0	0.00	12	6.90	6.93	-12	3,945	-0.30%
2021/05/17	10	6.78	0	0.00	6.65	10	3,939	0.25%
2021/05/14	8	6.90	0	0.00	6.88	8	3,874	0.21%
2021/05/13	1	6.87	2	6.91	6.90	-1	3,822	-0.03%
2021/05/10	0	0.00	15	7.47	7.52	-15	3,561	-0.42%
2021/05/04	0	0.00	2	7.20	7.17	-2	3,360	-0.06%
2021/05/03	6	7.43	0.6	7.47	7.40	5.4	3,289	0.16%
2021/04/29	4	7.60	0	0.00	7.56	4	3,208	0.12%
2021/04/22	0	0.00	8	7.62	7.49	-8	2,892	-0.28%
2021/04/21	0	0.00	6	7.35	7.35	-6	2,721	-0.22%
2021/04/20	0	0.00	7	7.41	7.42	-7	2,676	-0.26%
2021/04/19	1	7.24	6	7.44	7.45	-5	2,619	-0.19%
2021/04/16	4	7.15	0	0.00	7.17	4	2,458	0.16%
2021/04/15	0	0.00	5	7.15	7.16	-5	2,444	-0.20%
2021/04/14	0.8	7.09	0	0.00	7.08	0.8	2,393	0.03%
2021/04/13	0.5	7.16	1	7.13	7.08	-0.5	2,361	-0.02%
2021/04/12	0	0.00	1	7.02	7.02	-1	2,250	-0.04%
2021/03/31	0.3	7.00	0	0.00	7.00	0.3	2,570	0.01%
2021/03/29	0.3	6.95	0	0.00	6.95	0.3	2,539	0.01%
2021/03/25	0.3	6.90	0	0.00	6.91	0.3	2,531	0.01%
2021/03/19	0.3	6.95	0	0.00	6.89	0.3	2,492	0.01%
2021/03/18	0.3	7.05	0	0.00	6.94	0.3	2,471	0.01%
2021/03/17	0.3	7.04	0	0.00	6.99	0.3	2,461	0.01%
2021/03/15	0.6	7.03	1	7.01	7.04	-0.4	2,429	-0.02%
2021/03/09	0.3	6.96	12	6.97	6.97	-11.7	2,360	-0.50%
2021/03/08	0	0.00	3	6.94	6.88	-3	2,333	-0.13%
2021/03/05	2	6.94	0	0.00	6.94	2	2,309	0.09%
2021/03/03	1	6.95	14.5	6.94	6.97	-13.5	2,324	-0.58%
2021/03/02	0	0.00	5	6.90	6.85	-5	2,313	-0.22%
2021/02/26	15	6.88	0	0.00	6.87	15	2,315	0.65%
2021/02/25	1.5	6.92	6	6.95	6.99	-4.5	2,300	-0.20%
2021/02/24	1.6	6.95	16	6.95	6.90	-14.4	2,274	-0.63%
2021/02/23	1	6.85	2	6.89	6.91	-1	2,245	-0.04%
2021/02/22	1	6.80	12	6.81	6.80	-11	2,224	-0.49%
2021/02/19	1	6.75	0	0.00	6.77	1	2,243	0.04%
2021/02/18	0	0.00	1	6.78	6.78	-1	2,254	-0.04%
2021/02/17	6	6.69	3	6.70	6.72	3	2,273	0.13%
2021/02/01	1	6.54	0	0.00	6.56	1	2,432	0.04%
2021/01/29	1	6.60	0	0.00	6.57	1	2,443	0.04%
2021/01/20	1	6.65	0.5	6.67	6.61	0.5	2,633	0.02%
2021/01/19	1	6.75	138	6.73	6.75	-137	2,647	-5.18%	大賣/鉅額交易
2021/01/18	10	6.73	7	6.75	6.76	3	3,005	0.10%
2021/01/15	2.4	6.81	0	0.00	6.81	2.4	2,993	0.08%
2021/01/13	0	0.00	40	6.85	6.89	-40	2,997	-1.33%
2021/01/12	14	6.83	3	6.83	6.82	11	2,974	0.37%
2021/01/11	7	6.91	10	6.96	6.91	-3	2,961	-0.10%
2021/01/08	0	0.00	4.1	6.92	6.94	-4.1	2,949	-0.14%
2021/01/06	0	0.00	0.5	6.85	6.79	-0.5	2,929	-0.02%
2021/01/04	2	6.81	0	0.00	6.86	2	2,917	0.07%
2020/12/31	63	6.98	0	0.00	6.93	63	2,891	2.18%
2020/12/30	89	6.91	12	6.89	6.94	77	2,841	2.71%
2020/12/29	10	6.76	1	6.71	6.77	9	2,721	0.33%
2020/12/28	13	6.63	16	6.64	6.68	-3	2,655	-0.11%
2020/12/25	14	6.59	47.1	6.60	6.59	-33.1	2,613	-1.27%
2020/12/24	0	0.00	5	6.52	6.54	-5	2,553	-0.20%
2020/12/22	6	6.52	0	0.00	6.50	6	2,544	0.24%
2020/12/21	3	6.54	0	0.00	6.53	3	2,574	0.12%
2020/12/18	7	6.53	0	0.00	6.52	7	2,572	0.27%
2020/12/17	0	0.00	8	6.53	6.55	-8	2,576	-0.31%
2020/12/16	3	6.49	0	0.00	6.55	3	2,604	0.12%
2020/12/15	5	6.50	5	6.49	6.49	0	2,580	0.00%
2020/12/14	3	6.51	0	0.00	6.52	3	2,556	0.12%
2020/12/11	3	6.51	0	0.00	6.50	3	2,557	0.12%
2020/12/10	1	6.50	2	6.54	6.49	-1	2,554	-0.04%
2020/12/09	1	6.55	2	6.51	6.53	-1	2,574	-0.04%
2020/12/08	1	6.58	0	0.00	6.56	1	2,571	0.04%
2020/12/07	2	6.60	0	0.00	6.61	2	2,560	0.08%
2020/12/04	2	6.59	0	0.00	6.61	2	2,543	0.08%
2020/12/03	1	6.58	0	0.00	6.59	1	2,537	0.04%
2020/12/02	5	6.60	0	0.00	6.60	5	2,545	0.20%
2020/12/01	1	6.60	5	6.61	6.62	-4	2,535	-0.16%
2020/11/30	2	6.62	0	0.00	6.60	2	2,531	0.08%
2020/11/27	1	6.62	7	6.62	6.63	-6	2,511	-0.24%
2020/11/25	1	6.63	1	6.61	6.62	0	2,493	0.00%
2020/11/24	2	6.60	0	0.00	6.60	2	2,464	0.08%
2020/11/23	1	6.64	10	6.65	6.63	-9	2,436	-0.37%
2020/11/19	3	6.60	0	0.00	6.61	3	2,394	0.13%
2020/11/18	3.2	6.56	10	6.58	6.60	-6.8	2,377	-0.29%
2020/11/17	1	6.54	12	6.55	6.56	-11	2,349	-0.47%
2020/11/16	5.1	6.54	7	6.54	6.55	-1.9	2,363	-0.08%
2020/11/13	1	6.49	0	0.00	6.53	1	2,333	0.04%
2020/11/12	6	6.54	2	6.52	6.52	4	2,321	0.17%
2020/11/11	5	6.54	5	6.50	6.58	0	2,293	0.00%
2020/11/10	2	6.47	8	6.48	6.47	-6	2,202	-0.27%
2020/11/09	3	6.43	0	0.00	6.43	3	2,146	0.14%
2020/11/05	0	0.00	2	6.42	6.42	-2	2,117	-0.09%
2020/11/04	21	6.42	5	6.43	6.42	16	2,125	0.75%
2020/11/03	0	0.00	12	6.43	6.45	-12	2,117	-0.57%
2020/11/02	0	0.00	3	6.40	6.40	-3	2,093	-0.14%
2020/10/30	1	6.40	0	0.00	6.41	1	2,095	0.05%
2020/10/29	1	6.37	2	6.44	6.44	-1	2,093	-0.05%
2020/10/28	0	0.00	11	6.46	6.47	-11	2,063	-0.53%
2020/10/27	4	6.48	7	6.47	6.48	-3	2,047	-0.15%
2020/10/26	19.4	6.41	9	6.42	6.50	10.4	2,049	0.51%
2020/10/23	1	6.55	0	0.00	6.54	1	1,728	0.06%
2020/10/19	1	6.62	0	0.00	6.65	1	1,721	0.06%
2020/10/16	2	6.62	2	6.60	6.61	0	1,724	0.00%
2020/10/15	5	6.64	0	0.00	6.65	5	1,781	0.28%
2020/10/13	12	6.61	10	6.62	6.63	2	1,751	0.11%
2020/10/08	7	6.67	0	0.00	6.67	7	1,719	0.41%
2020/09/30	14	6.71	0	0.00	6.72	14	1,646	0.85%
2020/09/29	2	6.75	0	0.00	6.74	2	1,647	0.12%
2020/09/28	1	6.77	0	0.00	6.77	1	1,655	0.06%
2020/09/24	1	6.66	0	0.00	6.63	1	1,664	0.06%
2020/09/23	4	6.81	0	0.00	6.80	4	1,625	0.25%
2020/09/22	0	0.00	3	6.88	6.89	-3	1,604	-0.19%
2020/09/21	2	7.05	0	0.00	6.99	2	1,594	0.13%
2020/09/18	2	7.05	0	0.00	7.05	2	1,574	0.13%
2020/09/17	2	7.04	0	0.00	7.04	2	1,567	0.13%
2020/09/16	0	0.00	19	7.00	7.02	-19	1,565	-1.21%
2020/09/15	1	7.00	0	0.00	7.01	1	1,564	0.06%
2020/09/14	3	7.06	0	0.00	7.07	3	1,551	0.19%
2020/09/11	3	6.94	20	6.95	6.97	-17	1,514	-1.12%
2020/09/10	13	6.89	0	0.00	6.90	13	1,495	0.87%
2020/09/07	0	0.00	28	6.88	6.85	-28	1,482	-1.89%
2020/09/04	1	6.77	0	0.00	6.76	1	1,467	0.07%
2020/08/19	1	6.78	0	0.00	6.80	1	1,431	0.07%
2020/08/07	28	6.70	0	0.00	6.71	28	1,355	2.07%
2020/08/04	2	6.70	1	6.71	6.70	1	1,311	0.08%
2020/08/03	2	6.88	4	6.88	6.77	-2	1,258	-0.16%
2020/07/31	1	6.92	0	0.00	6.91	1	1,223	0.08%
2020/07/30	0	0.00	6	7.33	7.31	-6	1,170	-0.51%
2020/07/29	8	7.32	0	0.00	7.30	8	1,107	0.72%
2020/07/28	1	7.32	0	0.00	7.26	1	1,067	0.09%
2020/07/24	5	7.34	0	0.00	7.35	5	1,066	0.47%
2020/07/20	1	7.30	0	0.00	7.32	1	950	0.11%
2020/07/17	3	7.37	0	0.00	7.33	3	946	0.32%
2020/07/16	1	7.29	0	0.00	7.32	1	957	0.10%
2020/07/13	0	0.00	20	7.26	7.29	-20	966	-2.07%
2020/06/22	5	7.25	0	0.00	7.28	5	1,068	0.47%
2020/06/16	0	0.00	15	7.26	7.28	-15	1,205	-1.24%
2020/06/12	5	7.07	0	0.00	7.15	5	1,266	0.39%
2020/06/11	11	7.21	0	0.00	7.20	11	1,313	0.84%
2020/05/29	0	7.02	0	0.00	6.92	0	1,551	0.00%
2020/05/14	0	0.00	1	7.06	7.04	-1	1,550	-0.06%
2020/05/07	1	7.12	0	0.00	7.10	1	1,572	0.06%
2020/04/30	1	7.26	0	0.00	7.26	1	1,550	0.06%
2020/04/29	0	0.00	10	7.10	7.10	-10	1,533	-0.65%
2020/04/28	0	0.00	20	6.99	7.00	-20	1,526	-1.31%
2020/04/27	0	0.00	40	6.94	6.96	-40	1,548	-2.58%
2020/04/21	20	6.76	0	0.00	6.67	20	1,518	1.32%
2020/04/17	0	0.00	20	6.94	6.90	-20	1,491	-1.34%
2020/04/14	0	0.00	2	6.77	6.77	-2	1,435	-0.14%
2020/03/30	2	6.53	0	0.00	6.57	2	1,288	0.16%
2020/03/20	10	5.96	0	0.00	5.96	10	1,185	0.84%
2020/03/13	3	6.20	15	6.06	6.59	-12	1,013	-1.18%
2020/03/12	3	6.80	17	6.59	6.66	-14	944	-1.48%
2020/03/09	3	7.18	0	0.00	7.20	3	799	0.38%
2020/02/25	0	0.00	2	7.55	7.62	-2	749	-0.27%
2020/02/21	3	7.67	0	0.00	7.66	3	760	0.39%
2020/02/18	1	7.55	0	0.00	7.56	1	757	0.13%
2020/02/17	2	7.52	0	0.00	7.51	2	766	0.26%
2020/02/13	3	7.54	0	0.00	7.54	3	781	0.38%
2020/02/03	2	7.50	0	0.00	7.55	2	850	0.24%
2020/01/31	0	0.00	10	7.62	7.63	-10	845	-1.18%
2020/01/20	5	7.80	0	0.00	7.83	5	812	0.62%
2020/01/15	1	7.79	0	0.00	7.79	1	837	0.12%
2020/01/08	0	0.00	1	7.78	7.77	-1	845	-0.12%
2019/12/12	0	0.00	1	7.77	7.76	-1	817	-0.12%
2019/12/04	4	7.75	0	0.00	7.77	4	904	0.44%
2019/12/02	7	7.75	0	0.00	7.76	7	925	0.76%
2019/11/12	0	0.00	5	7.75	7.77	-5	961	-0.52%
2019/11/01	11	7.65	0	0.00	7.67	11	867	1.27%
2019/10/31	2	7.68	0	0.00	7.68	2	861	0.23%
2019/10/18	5	7.68	0	0.00	7.71	5	829	0.60%
2019/10/07	10	7.60	0	0.00	7.61	10	800	1.25%
2019/09/25	1	7.70	0	0.00	7.71	1	884	0.11%
2019/09/20	0	0.00	2	7.72	7.72	-2	896	-0.22%
2019/09/09	2	7.69	0	0.00	7.67	2	855	0.23%
2019/08/29	7	7.60	0	0.00	7.62	7	872	0.80%
2019/08/28	8	7.60	0	0.00	7.64	8	885	0.90%
2019/08/21	10	7.75	0	0.00	7.75	10	1,060	0.94%
2019/08/20	20	7.77	0	0.00	7.79	20	1,146	1.75%
2019/08/19	3	7.77	0	0.00	7.84	3	1,157	0.26%
2019/08/07	1	7.78	0	0.00	7.78	1	1,211	0.08%
2019/08/06	1	7.70	0	0.00	7.87	1	1,220	0.08%
2019/07/24	2	7.87	0	0.00	7.88	2	1,274	0.16%
2019/07/19	3	7.94	0	0.00	7.89	3	1,264	0.24%
2019/07/17	1	7.90	0	0.00	7.97	1	1,260	0.08%
2019/07/08	0	0.00	4	7.89	7.89	-4	1,263	-0.32%
2019/07/04	2	7.98	0	0.00	7.93	2	1,278	0.16%
2019/07/03	20	7.86	6	7.87	7.87	14	1,278	1.10%
2019/07/02	11	7.96	0	0.00	7.96	11	1,255	0.88%
2019/07/01	10	8.21	15	8.21	8.23	-5	1,183	-0.42%
2019/06/28	0	0.00	1	8.24	8.24	-1	1,182	-0.08%
2019/06/26	10	8.25	0	0.00	8.25	10	1,185	0.84%
2019/06/20	0	0.00	15	8.33	8.35	-15	1,167	-1.28%
2019/06/14	0	0.00	21	8.25	8.26	-21	1,175	-1.79%
2019/06/11	25	8.40	0	0.00	8.41	25	1,184	2.11%
2019/06/10	8	8.46	7	8.45	8.43	1	1,156	0.09%
2019/06/05	11	8.32	0	0.00	8.32	11	1,124	0.98%
2019/05/31	3	8.39	0	0.00	8.43	3	1,116	0.27%
2019/05/30	8	8.48	78	8.40	8.49	-70	1,102	-6.35%
2019/05/29	0	0.00	2	8.20	8.22	-2	1,042	-0.19%
2019/05/28	10	8.29	5	8.38	8.27	5	1,020	0.49%
2019/05/27	2	8.24	1	8.24	8.23	1	969	0.10%
2019/05/21	5	7.88	20	7.93	7.92	-15	852	-1.76%
2019/05/13	0	0.00	1	7.88	7.89	-1	782	-0.13%
2019/05/02	1	7.91	0	0.00	7.92	1	737	0.14%
2019/04/30	1	7.90	20	7.91	7.91	-19	721	-2.63%
2019/04/17	0	0.00	1	7.85	7.89	-1	700	-0.14%
2019/04/12	0	0.00	1	7.90	7.82	-1	677	-0.15%
2019/04/03	4	7.78	14	7.88	7.85	-10	614	-1.63%
2019/04/02	4	7.77	0	0.00	7.79	4	607	0.66%
2019/04/01	9	7.82	0	0.00	7.78	9	590	1.52%
2019/03/29	0	0.00	1	7.84	7.84	-1	578	-0.17%
2019/03/28	0	0.00	50	7.78	7.80	-50	571	-8.74%
2019/03/25	10	7.82	1	7.81	7.82	9	565	1.59%
2019/03/22	0	0.00	5	7.93	7.86	-5	556	-0.90%
2019/03/18	4	7.98	10	7.95	7.97	-6	491	-1.22%
2019/03/14	0	0.00	1	7.75	7.73	-1	446	-0.22%
2019/03/13	5	7.77	0	0.00	7.74	5	448	1.11%
2019/03/07	10	7.65	0	0.00	7.66	10	440	2.27%
2019/03/06	0	0.00	1	7.70	7.69	-1	422	-0.24%
2019/03/05	2	7.68	0	0.00	7.68	2	386	0.52%
2019/02/26	1	7.90	0	0.00	7.89	1	343	0.29%
2019/02/25	0	0.00	2	7.90	7.91	-2	340	-0.59%
2019/02/22	2	7.93	0	0.00	7.91	2	336	0.60%
2019/02/19	1	7.87	1	7.89	7.90	0	331	0.00%
2019/02/18	0	0.00	5	7.88	7.89	-5	334	-1.50%
2019/02/14	0	0.00	1	7.86	7.86	-1	328	-0.30%
2019/01/23	5	7.83	0	0.00	7.80	5	416	1.20%
2019/01/16	10	7.83	0	0.00	7.85	10	451	2.21%
2019/01/08	1	7.86	0	0.00	7.89	1	474	0.21%
2019/01/04	5	7.92	0	0.00	7.92	5	513	0.97%
2018/11/13	2	8.14	0	0.00	8.15	2	760	0.26%
2018/11/05	0	0.00	1	8.00	8.00	-1	716	-0.14%
2018/11/01	0	0.00	10	7.61	7.79	-10	700	-1.43%
2018/10/25	2	7.50	0	0.00	7.60	2	689	0.29%
2018/10/22	3	7.68	0	0.00	7.73	3	680	0.44%
2018/10/12	4	7.58	4	7.70	7.70	0	648	0.00%
2018/10/11	4	7.75	1	7.81	7.68	3	642	0.47%
2018/10/08	1	8.12	0	0.00	8.12	1	606	0.16%
2018/10/05	0	0.00	1	8.18	8.15	-1	606	-0.16%
2018/10/01	1	8.25	0	0.00	8.25	1	615	0.16%
2018/09/26	0	0.00	4	8.24	8.24	-4	583	-0.69%
2018/09/13	1	8.12	0	0.00	8.16	1	570	0.18%
2018/09/11	0	0.00	1	8.12	8.14	-1	571	-0.18%
2018/08/30	0	0.00	1	8.21	8.20	-1	668	-0.15%
2018/08/29	0	0.00	14	8.21	8.21	-14	683	-2.05%
2018/08/27	3	8.23	2	8.24	8.24	1	711	0.14%
2018/08/24	2	8.27	0	0.00	8.28	2	715	0.28%
2018/08/23	10	8.30	5	8.31	8.30	5	730	0.68%
2018/08/22	0	0.00	5	8.27	8.22	-5	726	-0.69%
2018/08/21	0	0.00	4	8.24	8.26	-4	728	-0.55%
2018/08/20	0	0.00	22	8.20	8.24	-22	728	-3.02%
2018/08/16	0	0.00	4	8.17	8.20	-4	729	-0.55%
2018/08/15	0	0.00	32	8.17	8.18	-32	733	-4.36%
2018/08/02	0	0.00	7	8.33	8.21	-7	822	-0.85%
2018/07/27	0	0.00	2	8.15	8.18	-2	811	-0.25%
2018/07/20	12	8.12	0.5	8.16	8.11	11.5	825	1.39%
2018/07/19	10	8.14	0	0.00	8.13	10	826	1.21%
2018/07/16	2	8.17	1	8.15	8.17	1	812	0.12%
2018/07/13	11	8.15	0	0.00	8.16	11	820	1.34%
2018/07/12	5	8.35	0	0.00	8.37	5	811	0.62%
2018/07/10	0	0.00	2	8.41	8.40	-2	816	-0.24%
2018/07/06	12	8.40	0	0.00	8.43	12	819	1.46%
2018/07/05	2	8.42	16	8.42	8.42	-14	820	-1.71%
2018/06/20	0	0.00	6	8.50	8.51	-6	855	-0.70%
2018/06/13	0	0.00	5	8.50	8.51	-5	881	-0.57%
2018/06/04	0	0.00	1	8.50	8.50	-1	798	-0.13%
2018/05/30	1	8.50	0	0.00	8.49	1	810	0.12%
2018/05/29	0	0.00	2	8.51	8.52	-2	802	-0.25%
2018/05/28	0	0.00	8	8.52	8.52	-8	829	-0.96%
2018/05/25	0	0.00	2	8.55	8.53	-2	854	-0.23%
2018/05/18	20	8.52	0	0.00	8.50	20	935	2.14%
2018/05/16	5	8.49	0	0.00	8.49	5	950	0.53%
2018/05/11	2	8.50	0	0.00	8.51	2	1,040	0.19%
2018/05/10	2	8.50	0	0.00	8.52	2	1,036	0.19%
2018/05/02	6	8.59	0	0.00	8.58	6	1,109	0.54%
2018/04/27	0	0.00	2	8.60	8.61	-2	1,183	-0.17%
2018/04/26	1	8.54	0	0.00	8.55	1	1,231	0.08%
2018/04/24	11	8.58	0	0.00	8.57	11	1,307	0.84%
2018/04/23	1	8.61	1	8.63	8.61	0	1,351	0.00%
2018/04/20	1	8.58	0	0.00	8.61	1	1,391	0.07%
2018/04/18	1	8.60	0	0.00	8.60	1	1,440	0.07%
2018/04/17	14	8.60	0	0.00	8.59	14	1,493	0.94%
2018/04/11	20	8.70	0	0.00	8.74	20	1,568	1.27%
2018/04/09	5	8.72	0	0.00	8.73	5	1,601	0.31%
2018/03/30	2	8.70	0	0.00	8.71	2	1,664	0.12%
2018/03/26	2	8.65	0	0.00	8.70	2	1,702	0.12%
2018/03/23	2	8.70	0	0.00	8.69	2	1,703	0.12%
2018/03/22	0	0.00	10	8.77	8.77	-10	1,691	-0.59%
2018/03/21	0	0.00	10.4	8.77	8.78	-10.4	1,683	-0.62%
2018/03/20	1	8.77	0	0.00	8.78	1	1,677	0.06%
2018/03/15	10	8.78	0	0.00	8.80	10	1,689	0.59%
2018/03/14	5	8.79	0	0.00	8.80	5	1,688	0.30%
2018/03/07	0	0.00	2	8.79	8.79	-2	1,724	-0.12%
2018/02/08	2	8.70	0	0.00	8.70	2	2,123	0.09%
2018/02/06	5	8.69	1	8.68	8.70	4	2,267	0.18%
2018/02/05	10	8.90	3	8.93	8.90	7	2,215	0.32%
2018/01/19	2	9.00	0	0.00	9.01	2	1,944	0.10%
2018/01/16	70	9.00	10	9.00	9.00	60	1,809	3.32%
2018/01/15	2	9.00	0	0.00	8.98	2	1,768	0.11%
2018/01/12	0.5	9.00	0	0.00	9.00	0.5	1,739	0.03%
2018/01/10	10	8.96	0	0.00	8.97	10	1,650	0.61%
2018/01/08	0	0.00	8	8.97	8.96	-8	1,600	-0.50%