愛之味 (1217)-臺銀-臺南券商分點個股進出

台股 » 個股 » 愛之味 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛之味

(1217)

可現股當沖

股價
11.75
漲跌
▼0.15
漲幅
-1.26%
成交量
2,186張
產業
上市食品類股
258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

愛之味 (1217)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/04/19	10	11.80	0	0.00	11.75	10	1,069	0.94%
2024/04/18	0.1	12.15	0	0.00	12.15	0.1	1,043	0.01%
2024/04/17	0	11.90	0	0.00	11.85	0	1,001	0.00%
2024/04/16	15.1	11.77	2	11.78	11.70	13.1	994	1.32%
2024/04/12	5	11.85	0	0.00	11.90	5	986	0.51%
2024/04/11	0	12.00	0	0.00	11.90	0	983	0.00%
2024/04/10	0	12.03	0	0.00	12.00	0	986	0.00%
2024/04/09	0	11.95	0	0.00	11.95	0	1,009	0.00%
2024/04/02	10	11.90	0	0.00	11.95	10	1,114	0.90%
2024/04/01	0	0.00	4	12.00	12.00	-4	1,112	-0.36%
2024/03/29	7	11.90	0	0.00	11.90	7	1,091	0.64%
2024/03/28	6	11.95	1	12.00	12.00	5	1,087	0.46%
2024/03/27	0	11.91	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.85	0	0.00	11.85	0	1,082	0.00%
2024/03/22	0	0.00	1	11.85	11.75	-1	1,105	-0.09%
2024/03/19	0	11.75	0	0.00	11.70	0	1,086	0.00%
2024/03/18	1	11.60	0	0.00	11.70	1	1,091	0.09%
2024/03/15	0	11.80	0	0.00	11.65	0	1,096	0.00%
2024/03/13	2	11.60	1	11.65	11.65	1	1,088	0.09%
2024/03/08	2	11.70	0	0.00	11.70	2	1,079	0.19%
2024/03/07	1	11.80	20	11.75	11.75	-19	1,068	-1.78%
2024/03/04	1	11.80	0	0.00	11.75	1	1,059	0.09%
2024/03/01	2	11.80	1	11.85	11.80	1	1,067	0.09%
2024/02/29	1	11.85	0	0.00	11.85	1	1,088	0.09%
2024/02/27	1	11.85	0	0.00	11.85	1	1,093	0.09%
2024/02/23	0.1	11.95	0	0.00	11.90	0.1	1,097	0.01%
2024/02/21	0	12.20	0	0.00	12.05	0	1,097	0.00%
2024/02/19	6	12.20	1	12.15	12.20	5	1,110	0.45%
2024/02/16	0	0.00	5	11.95	12.00	-5	1,392	-0.36%
2024/02/05	5	12.00	0	0.00	11.90	5	1,473	0.34%
2024/02/01	7	11.86	0	0.00	11.90	7	1,496	0.47%
2024/01/30	6	11.89	0	0.00	11.85	6	1,526	0.39%
2024/01/29	1	11.75	0	0.00	11.85	1	1,636	0.06%
2024/01/25	1	11.70	0	0.00	11.70	1	1,799	0.06%
2024/01/24	0.5	11.75	0	0.00	11.70	0.5	1,812	0.03%
2024/01/18	1.1	11.51	0	0.00	11.50	1.1	1,804	0.06%
2024/01/17	0.2	11.65	0	0.00	11.55	0.2	1,802	0.01%
2024/01/16	1	11.65	5	11.65	11.70	-4	1,851	-0.22%
2024/01/15	0	0.00	0	11.80	11.70	0	1,869	0.00%
2024/01/11	0	0.00	2	11.85	11.85	-2	1,965	-0.10%
2024/01/10	1	11.80	0.1	11.85	11.80	0.9	2,030	0.04%
2024/01/09	3	11.85	2	11.95	11.85	1	2,058	0.05%
2024/01/08	0.1	12.05	0	0.00	12.00	0.1	2,066	0.00%
2024/01/04	0	0.00	2	12.15	12.05	-2	2,215	-0.09%
2024/01/03	2	12.05	0	0.00	12.10	2	2,304	0.09%
2024/01/02	2	12.10	3	12.38	12.35	-1	2,297	-0.04%
2023/12/26	1	11.90	0	0.00	11.90	1	2,363	0.04%
2023/12/22	1	11.90	0	0.00	11.95	1	2,470	0.04%
2023/12/20	0	0.00	5	11.85	11.90	-5	2,505	-0.20%
2023/12/15	0	0.00	1	11.80	11.80	-1	2,561	-0.04%
2023/12/14	0	0.00	7	11.70	11.70	-7	2,593	-0.27%
2023/12/13	0	0.00	3	11.65	11.65	-3	2,596	-0.12%
2023/12/12	1	11.75	2	11.70	11.65	-1	2,635	-0.04%
2023/12/07	4	11.73	0	0.00	11.70	4	2,806	0.14%
2023/12/05	2	11.80	0	0.00	11.85	2	2,870	0.07%
2023/11/30	0	0.00	1	11.80	11.90	-1	3,003	-0.03%
2023/11/29	0	0.00	5	11.90	11.80	-5	3,032	-0.16%
2023/11/28	2	11.85	0	0.00	11.80	2	3,131	0.06%
2023/11/27	4	11.85	5	11.95	11.75	-1	3,239	-0.03%
2023/11/21	0.1	11.90	0	0.00	11.85	0.1	3,606	0.00%
2023/11/16	10.3	11.80	10	11.80	11.85	0.3	3,813	0.01%
2023/11/15	1	11.80	1	11.95	11.80	0	3,865	0.00%
2023/11/14	12	11.55	0	0.00	11.50	12	3,721	0.32%
2023/11/10	6	11.70	0	0.00	11.70	6	3,872	0.15%
2023/11/08	6	11.80	0	0.00	11.75	6	4,458	0.13%
2023/11/03	10	12.10	10	12.18	12.15	0	4,941	0.00%
2023/11/02	5	12.00	5	12.10	12.05	0	5,065	0.00%
2023/10/30	0	11.90	0	0.00	11.80	0	5,385	0.00%
2023/10/27	0	0.00	0	11.90	11.90	0	5,515	0.00%
2023/10/26	6	11.89	0	0.00	11.85	6	5,623	0.11%
2023/10/24	10	12.03	0	0.00	12.00	10	5,890	0.17%
2023/10/23	0	0.00	1	12.00	11.90	-1	6,220	-0.02%
2023/10/20	1	12.05	0	0.00	11.80	1	6,390	0.02%
2023/10/19	1	12.15	0	0.00	12.10	1	6,592	0.02%
2023/10/18	1	12.15	0	0.00	12.15	1	6,719	0.01%
2023/10/16	3.1	12.20	0	0.00	12.20	3.1	6,728	0.05%
2023/10/13	1	12.55	0	0.00	12.40	1	6,763	0.01%
2023/10/12	0	12.60	0	0.00	12.55	0	6,800	0.00%
2023/10/05	1	12.15	0	0.00	12.25	1	6,674	0.01%
2023/10/04	2	12.23	0	0.00	12.15	2	6,709	0.03%
2023/10/02	0	0.00	1	12.35	12.45	-1	6,818	-0.01%
2023/09/27	1	12.35	0	0.00	12.35	1	6,791	0.01%
2023/09/25	1	12.40	0	0.00	12.45	1	7,009	0.01%
2023/09/21	6	12.43	0	0.00	12.35	6	7,629	0.08%
2023/09/19	1	12.35	0	0.00	12.55	1	7,598	0.01%
2023/09/15	0	0.00	5	12.75	12.50	-5	7,734	-0.06%
2023/09/14	5	12.60	0	0.00	12.65	5	7,710	0.06%
2023/09/13	0	0.00	4	12.55	12.55	-4	7,695	-0.05%
2023/09/12	2	12.55	0	0.00	12.45	2	7,701	0.03%
2023/09/11	0	0.00	3.2	12.48	12.50	-3.2	7,571	-0.04%
2023/09/07	3	12.30	0	0.00	12.25	3	7,528	0.04%
2023/09/06	5	12.50	3	12.50	12.50	2	7,511	0.03%
2023/09/04	1	12.75	1	12.80	12.75	0	7,551	0.00%
2023/09/01	0	0.00	1	13.00	12.85	-1	7,527	-0.01%
2023/08/31	5	12.60	15	12.67	12.70	-10	7,428	-0.13%
2023/08/30	1	12.85	0	0.00	12.85	1	7,307	0.01%
2023/08/29	1	13.10	0	0.00	13.15	1	7,234	0.01%
2023/08/28	1	13.25	0	0.00	13.15	1	7,175	0.01%
2023/08/25	2.3	13.33	12	13.32	13.30	-9.7	7,083	-0.14%
2023/08/24	0	0.00	15	13.10	13.15	-15	6,914	-0.22%
2023/08/23	15	13.35	0	0.00	13.15	15	6,868	0.22%
2023/08/22	1	12.85	12.2	13.01	12.95	-11.2	6,716	-0.17%
2023/08/21	0	0.00	23.2	12.90	13.00	-23.2	6,686	-0.35%
2023/08/18	1	12.85	0	0.00	12.85	1	6,619	0.02%
2023/08/17	0	0.00	1	13.05	13.05	-1	6,456	-0.02%
2023/08/16	1	13.20	2	13.25	13.05	-1	6,414	-0.02%
2023/08/15	1	13.00	13	13.25	13.25	-12	6,198	-0.19%
2023/08/14	2	12.90	10.5	13.07	12.80	-8.5	5,970	-0.14%
2023/08/11	5	13.54	2	13.60	13.35	3	5,630	0.05%
2023/08/10	26	13.82	0	0.00	13.70	26	5,436	0.48%
2023/08/09	19	13.93	6	13.94	13.85	13	5,186	0.25%
2023/08/08	1	14.55	11	14.81	14.45	-10	5,013	-0.20%
2023/08/07	18	14.34	6	14.28	14.75	12	4,820	0.25%
2023/08/04	11	14.15	7	14.39	14.25	4	4,628	0.09%
2023/08/02	10	14.22	0	0.00	14.10	10	4,516	0.22%
2023/08/01	0	0.00	127	14.28	14.40	-127	4,406	-2.88%	大賣/鉅額交易
2023/07/31	5.1	13.87	2	13.85	13.90	3.1	4,278	0.07%
2023/07/28	3	14.07	0	0.00	14.00	3	4,173	0.07%
2023/07/27	111	14.20	0	0.00	14.15	111	4,089	2.71%	大買/鉅額交易
2023/07/26	62	14.17	59	14.43	14.15	3	3,903	0.08%
2023/07/25	3	13.50	2	13.63	13.65	1	3,512	0.03%
2023/07/24	11	13.35	45	13.51	13.40	-34	3,317	-1.02%
2023/07/21	41	13.11	49	13.07	13.05	-8	3,030	-0.26%
2023/07/20	0	0.00	13	12.86	12.75	-13	2,893	-0.45%
2023/07/19	4	12.75	2	12.85	12.75	2	2,874	0.07%
2023/07/18	17.1	12.61	3	12.55	12.60	14.1	2,823	0.50%
2023/07/17	0.5	12.70	17	12.75	12.80	-16.6	2,786	-0.59%
2023/07/14	15	12.54	1	12.50	12.45	14	2,722	0.51%
2023/07/13	8	12.58	2	12.65	12.50	6	2,698	0.22%
2023/07/12	3	12.65	1	12.75	12.65	2	2,667	0.07%
2023/07/11	4	12.70	8	12.76	12.80	-4	2,634	-0.15%
2023/07/10	1	12.85	111	12.86	12.75	-110	2,593	-4.24%	大賣/鉅額交易
2023/07/07	3	12.45	2	12.40	12.45	1	2,396	0.04%
2023/07/06	1	12.35	0	0.00	12.45	1	2,359	0.04%
2023/07/05	2	12.45	1	12.50	12.40	1	2,322	0.04%
2023/07/04	3	12.40	0	0.00	12.45	3	2,296	0.13%
2023/07/03	111	12.59	33	12.74	12.55	78	2,282	3.42%	大買/
2023/06/30	5	12.66	13	12.87	12.80	-8	2,101	-0.38%
2023/06/29	6	11.85	0	0.00	11.85	6	1,470	0.41%
2023/06/28	1	11.90	0	0.00	11.90	1	1,464	0.07%
2023/06/26	0	0.00	7	12.12	12.15	-7	1,439	-0.49%
2023/06/20	0	0.00	2	11.75	11.75	-2	1,278	-0.16%
2023/06/19	4	11.75	2	11.70	11.70	2	1,265	0.16%
2023/06/16	5	11.70	2	11.75	11.75	3	1,256	0.24%
2023/06/15	5	11.55	2	11.55	11.60	3	1,232	0.24%
2023/06/14	3	11.55	0	0.00	11.60	3	1,258	0.24%
2023/06/13	1	11.60	0	0.00	11.50	1	1,267	0.08%
2023/06/09	0	0.00	1	11.75	11.55	-1	1,263	-0.08%
2023/06/07	15.2	11.42	0	0.00	11.45	15.2	1,179	1.29%
2023/06/06	1	11.40	0	0.00	11.40	1	1,199	0.09%
2023/06/05	0.1	11.35	0	0.00	11.35	0.1	1,231	0.01%
2023/06/02	0.1	11.30	0	0.00	11.30	0.1	1,249	0.01%
2023/05/30	0	11.30	0	0.00	11.30	0	1,404	0.00%
2023/05/26	0	11.35	0	0.00	11.30	0	1,531	0.00%
2023/05/25	0	0.00	0	11.40	11.40	0	1,566	0.00%
2023/05/24	0	0.00	1	11.50	11.55	-1	1,601	-0.06%
2023/05/23	0	0.00	1	11.50	11.50	-1	1,659	-0.06%
2023/05/16	0	11.30	0	0.00	11.25	0	1,674	0.00%
2023/05/15	0.1	11.15	0	0.00	11.15	0.1	1,754	0.00%
2023/04/25	5	11.15	10	10.90	10.90	-5	1,857	-0.27%
2023/04/20	0	11.25	0	0.00	11.15	0	1,825	0.00%
2023/04/18	0	0.00	1	11.35	11.35	-1	1,857	-0.05%
2023/04/17	0	0.00	2	11.50	11.35	-2	1,891	-0.11%
2023/04/14	10	11.45	11	11.42	11.40	-1	2,027	-0.05%
2023/04/12	0	0.00	2	11.35	11.35	-2	2,020	-0.10%
2023/04/11	0	0.00	3	11.35	11.35	-3	2,028	-0.15%
2023/04/10	3	11.40	0	0.00	11.35	3	2,050	0.15%
2023/04/07	3	11.42	0	0.00	11.40	3	2,054	0.15%
2023/04/06	1	11.75	25	11.70	11.80	-24	2,054	-1.17%
2023/03/31	1.7	11.62	3	11.55	11.60	-1.3	2,018	-0.06%
2023/03/30	3	11.60	0	0.00	11.60	3	2,043	0.15%
2023/03/29	0	11.63	0	0.00	11.55	0	2,055	0.00%
2023/03/28	1	11.60	5	11.50	11.50	-4	2,112	-0.19%
2023/03/27	5	11.55	0	0.00	11.60	5	2,162	0.23%
2023/03/24	0.1	11.60	0	0.00	11.40	0.1	2,328	0.00%
2023/03/23	1	11.40	0	0.00	11.45	1	2,405	0.04%
2023/03/21	0	11.52	0	0.00	11.45	0	2,535	0.00%
2023/03/15	0	0.00	25	11.45	11.30	-25	2,492	-1.00%
2023/03/14	0	0.00	20	11.40	11.35	-20	2,477	-0.81%
2023/03/13	1	11.55	0	0.00	11.50	1	2,455	0.04%
2023/03/10	2	11.63	0	0.00	11.65	2	2,438	0.08%
2023/03/09	1	11.85	7	11.75	11.80	-6	2,417	-0.25%
2023/03/07	3	11.72	0	0.00	11.70	3	2,401	0.12%
2023/03/06	4	11.80	0	0.00	11.80	4	2,397	0.17%
2023/03/03	11	11.74	16	11.75	11.70	-5	2,366	-0.21%
2023/03/02	0	0.00	2	11.35	11.40	-2	2,273	-0.09%
2023/03/01	2	11.75	0	0.00	11.40	2	2,360	0.08%
2023/02/24	0	0.00	1	11.40	11.35	-1	2,279	-0.04%
2023/02/23	6	11.48	0	0.00	11.55	6	2,269	0.26%
2023/02/20	10	11.25	0	0.00	11.30	10	2,241	0.45%
2023/02/17	2	11.15	0	0.00	11.10	2	2,237	0.09%
2023/02/16	0	11.20	1	11.20	11.15	-1	2,232	-0.04%
2023/02/15	0	0.00	2	11.15	11.10	-2	2,228	-0.09%
2023/02/13	7	11.32	7	11.27	11.25	0	2,199	0.00%
2023/02/10	0	0.00	2.5	11.01	11.05	-2.5	2,106	-0.12%
2023/02/09	5	10.95	0	0.00	10.95	5	2,072	0.24%
2023/02/08	5	10.95	1	11.05	10.95	4	2,065	0.19%
2023/02/07	0	0.00	2	10.95	10.90	-2	2,043	-0.10%
2023/01/31	5	10.90	0	0.00	10.90	5	2,008	0.25%
2023/01/30	0	0.00	4	10.95	10.85	-4	1,998	-0.20%
2023/01/17	0	0.00	1	10.75	10.80	-1	1,985	-0.05%
2023/01/16	4	10.73	0	0.00	10.75	4	1,982	0.20%
2023/01/13	1	10.65	0	0.00	10.65	1	1,974	0.05%
2023/01/11	5	10.85	0	0.00	10.75	5	1,959	0.26%
2023/01/10	0	0.00	0	11.00	10.80	0	1,957	0.00%
2023/01/06	3	10.73	1	10.95	10.70	2	1,951	0.10%
2023/01/05	1	10.85	0	0.00	10.90	1	1,944	0.05%
2023/01/04	3	10.87	3	10.87	10.85	0	1,908	0.00%
2023/01/03	1	10.55	1	10.75	10.80	0	1,766	0.00%
2022/12/29	1	10.65	0	0.00	10.65	1	1,754	0.06%
2022/12/28	2	10.75	0	0.00	10.70	2	1,744	0.11%
2022/12/27	0	0.00	1	10.85	10.80	-1	1,719	-0.06%
2022/12/23	20	10.90	1	10.85	10.90	19	1,678	1.13%
2022/12/22	2	11.00	1	11.00	10.85	1	1,664	0.06%
2022/12/21	0	0.00	1	10.85	10.90	-1	1,644	-0.06%
2022/12/20	2	10.50	0	0.00	10.50	2	1,616	0.12%
2022/12/16	2	11.15	40	11.15	11.05	-38	1,510	-2.52%
2022/12/15	0	0.00	21	10.79	11.00	-21	1,324	-1.59%
2022/12/14	19	10.93	22	10.98	10.70	-3	1,236	-0.24%
2022/12/06	0.1	10.35	0	0.00	10.35	0.1	1,074	0.01%
2022/11/30	0	0.00	20	10.48	10.50	-20	1,076	-1.86%
2022/11/29	0	0.00	1	10.40	10.45	-1	1,062	-0.09%
2022/11/28	1	10.50	0	0.00	10.45	1	1,030	0.10%
2022/11/24	0	0.00	1	10.35	10.30	-1	1,010	-0.10%
2022/11/23	1	10.55	1	10.55	10.50	0	986	0.00%
2022/11/22	1	10.35	4	10.15	10.30	-3	897	-0.33%
2022/11/21	0	0.00	1	10.15	10.15	-1	915	-0.11%
2022/11/18	8	10.23	7	10.27	10.10	1	912	0.11%
2022/11/16	0	0.00	2	9.86	9.80	-2	815	-0.25%
2022/11/15	0	0.00	5	10.05	9.97	-5	811	-0.62%
2022/11/14	0	0.00	1	9.85	9.84	-1	791	-0.13%
2022/11/10	0	9.67	0	0.00	9.65	0	797	0.00%
2022/11/09	5	9.66	0	0.00	9.68	5	802	0.62%
2022/11/08	0.4	9.58	16	9.57	9.56	-15.7	809	-1.93%
2022/11/07	1	9.55	1	9.58	9.59	0	818	0.00%
2022/10/31	0	0.00	0	9.22	9.26	0	935	0.00%
2022/10/13	0.7	8.90	0	0.00	8.74	0.7	1,390	0.05%
2022/10/12	0.4	9.03	0	0.00	9.15	0.4	1,370	0.03%
2022/10/11	0.1	9.15	0	0.00	9.10	0.1	1,378	0.01%
2022/10/07	0	9.40	0	0.00	9.40	0	1,382	0.00%
2022/10/06	2	9.25	0	0.00	9.25	2	1,385	0.14%
2022/10/05	0	0.00	1	9.48	9.27	-1	1,406	-0.07%
2022/10/03	1	9.30	0	0.00	9.25	1	1,495	0.07%
2022/09/27	0	0.00	1	9.17	9.33	-1	1,605	-0.06%
2022/09/26	1.1	9.21	1	9.09	9.09	0.1	1,613	0.01%
2022/09/23	0	0.00	2	9.55	9.46	-2	1,610	-0.12%
2022/09/22	2	9.45	0	0.00	9.49	2	1,629	0.12%
2022/09/21	1	9.55	0.5	9.55	9.51	0.5	1,630	0.03%
2022/09/20	0	0.00	1	9.55	9.56	-1	1,634	-0.06%
2022/09/16	3	9.73	0	0.00	9.60	3	1,650	0.18%
2022/09/14	0	0.00	5	9.71	9.75	-5	1,669	-0.30%
2022/09/13	2	9.84	0	0.00	9.81	2	1,682	0.12%
2022/09/07	7	9.65	0	0.00	9.56	7	1,717	0.41%
2022/09/01	5	9.97	0	0.00	9.93	5	1,754	0.29%
2022/08/31	5	9.94	0	0.00	9.97	5	1,763	0.28%
2022/08/30	0	0.00	2	9.97	9.94	-2	1,773	-0.11%
2022/08/29	5	9.96	0	0.00	9.93	5	1,911	0.26%
2022/08/26	0	0.00	6	10.20	10.10	-6	1,908	-0.31%
2022/08/25	0	0.00	6	10.05	10.00	-6	1,871	-0.32%
2022/08/24	0	10.00	7	10.03	9.98	-7	1,872	-0.37%
2022/08/23	6	9.95	0	0.00	9.94	6	1,886	0.32%
2022/08/22	2	10.00	0	0.00	9.98	2	1,920	0.10%
2022/08/18	1	10.00	0	0.00	9.99	1	1,962	0.05%
2022/08/12	0	0.00	1	9.99	10.00	-1	1,994	-0.05%
2022/08/11	0	0.00	2	9.97	9.98	-2	1,999	-0.10%
2022/08/10	5	9.78	1	9.76	9.84	4	2,013	0.20%
2022/08/08	6	9.65	0	0.00	9.79	6	2,030	0.30%
2022/08/05	17	9.80	0	0.00	9.80	17	2,038	0.83%
2022/08/04	18	9.70	15	9.77	9.67	3	2,060	0.15%
2022/08/03	46	10.13	0	0.00	9.97	46	2,034	2.26%
2022/08/02	1	10.50	2	10.58	10.45	-1	1,915	-0.05%
2022/07/29	0	0.00	10	10.85	10.90	-10	2,116	-0.47%
2022/07/27	2	11.13	0	0.00	10.95	2	2,189	0.09%
2022/07/21	0	0.00	2	10.48	10.60	-2	2,844	-0.07%
2022/07/19	1	10.60	0	0.00	10.65	1	3,217	0.03%
2022/07/13	0	0.00	20	10.45	10.40	-20	4,390	-0.46%
2022/07/12	0	0.00	4	10.55	10.25	-4	5,768	-0.07%
2022/07/08	1	10.60	0	0.00	10.55	1	6,304	0.02%
2022/07/07	0	0.00	1	10.60	10.60	-1	6,304	-0.02%
2022/07/06	11	10.70	0	0.00	10.65	11	6,309	0.17%
2022/07/05	13	10.73	5	10.99	11.00	8	6,312	0.13%
2022/07/01	0	0.00	2	10.50	10.25	-2	6,304	-0.03%
2022/06/28	1	10.75	20	10.75	10.70	-19	6,413	-0.30%
2022/06/24	0	0.00	1	10.55	10.55	-1	6,476	-0.02%
2022/06/21	0	0.00	0.6	10.60	10.65	-0.6	6,590	-0.01%
2022/06/20	3	10.37	0	0.00	10.25	3	6,670	0.04%
2022/06/17	0.9	10.60	0	0.00	10.55	0.9	6,877	0.01%
2022/06/14	0.4	10.60	0	0.00	10.60	0.4	6,926	0.01%
2022/06/13	0.2	10.80	4	10.80	10.70	-3.8	6,918	-0.05%
2022/06/08	9	11.18	0	0.00	11.15	9	6,880	0.13%
2022/06/07	4	11.40	0	0.00	11.25	4	6,876	0.06%
2022/06/06	0	11.20	0	0.00	11.20	0	6,739	0.00%
2022/06/02	0.1	11.05	0	0.00	11.05	0.1	6,765	0.00%
2022/05/30	0	0.00	1	11.35	11.35	-1	6,784	-0.01%
2022/05/26	2	11.10	1	11.30	11.15	1	6,757	0.01%
2022/05/24	0	11.00	3	11.03	11.00	-3	6,904	-0.04%
2022/05/23	0	0.00	1	10.90	10.95	-1	6,903	-0.01%
2022/05/18	1	10.80	1	10.90	10.90	0	6,918	0.00%
2022/05/17	2	10.90	0	0.00	10.70	2	6,902	0.03%
2022/05/16	0	0.00	3	10.67	10.60	-3	6,885	-0.04%
2022/05/13	0	10.35	2	10.43	10.50	-2	6,865	-0.03%
2022/05/12	1	10.30	22	10.48	10.20	-21	6,848	-0.31%
2022/05/11	1	10.60	2	10.50	10.50	-1	6,796	-0.01%
2022/05/10	1	10.65	0	0.00	10.70	1	6,755	0.01%
2022/05/09	4	10.93	16	10.78	10.75	-12	6,712	-0.18%
2022/05/06	54	11.74	56	11.69	11.35	-2	6,617	-0.03%
2022/05/05	0.1	11.45	11	11.45	11.45	-10.9	6,496	-0.17%
2022/05/04	26	11.55	1	11.50	11.40	25	6,464	0.39%
2022/05/03	5	11.79	3	11.88	11.65	2	6,451	0.03%
2022/04/29	34	11.91	1	11.85	11.70	33	6,429	0.51%
2022/04/28	13.2	12.06	47	12.11	11.95	-33.8	6,303	-0.54%
2022/04/27	13.3	11.47	7	11.46	11.30	6.3	5,890	0.11%
2022/04/26	15	11.83	15	11.79	11.70	0	5,775	0.00%
2022/04/25	31	11.88	0	0.00	11.60	31	5,633	0.55%
2022/04/22	13	12.48	43	12.41	12.30	-30	5,454	-0.55%
2022/04/21	53	12.77	29	12.61	12.60	24	5,374	0.45%
2022/04/20	109	12.77	84	12.79	12.95	25	5,161	0.48%	大買/
2022/04/19	13	12.17	16	12.15	12.15	-3	4,649	-0.06%
2022/04/18	150	13.14	185	13.18	12.50	-35	4,573	-0.76%	大買/大賣/
2022/04/15	4	12.43	77.1	12.28	12.50	-73.1	3,198	-2.29%
2022/04/14	1	11.40	0	0.00	11.40	1	2,594	0.04%
2022/04/13	0	11.45	0	0.00	11.45	0	2,614	0.00%
2022/04/12	0.1	11.45	0	0.00	11.35	0.1	2,626	0.00%
2022/04/11	0.2	11.50	0	0.00	11.50	0.2	2,649	0.01%
2022/04/08	0.1	11.31	0	0.00	11.40	0.1	2,683	0.00%
2022/04/07	1	11.55	10	11.25	11.15	-9	2,711	-0.33%
2022/04/06	10	11.75	0	0.00	11.65	10	2,718	0.37%
2022/04/01	0	0.00	1	11.60	11.75	-1	2,708	-0.04%
2022/03/28	0.1	11.37	3	11.30	11.55	-2.9	2,564	-0.11%
2022/03/24	1	11.55	0	0.00	11.60	1	2,473	0.04%
2022/03/23	1	11.65	6	11.55	11.60	-5	2,420	-0.21%
2022/03/22	17	11.55	15	11.50	11.65	2	2,334	0.09%
2022/03/21	0	0.00	1	11.00	11.10	-1	2,112	-0.05%
2022/03/17	0	0.00	1	10.75	10.75	-1	2,067	-0.05%
2022/03/14	0	10.70	4	10.74	10.75	-4	2,064	-0.19%
2022/03/11	1	10.70	0	0.00	10.70	1	2,069	0.05%
2022/03/10	0	0.00	1	10.80	10.75	-1	2,073	-0.05%
2022/03/09	0	0.00	2	10.70	10.70	-2	2,063	-0.10%
2022/03/08	0	10.70	0	0.00	10.50	0	2,072	0.00%
2022/03/07	2	10.73	0	0.00	10.75	2	2,034	0.10%
2022/03/04	0	0.00	1	10.95	10.95	-1	2,016	-0.05%
2022/02/25	0	0.00	1	10.80	10.80	-1	2,039	-0.05%
2022/02/24	5	10.89	4	10.98	10.70	1	2,067	0.05%
2022/02/21	2	11.15	0	0.00	11.05	2	1,918	0.10%
2022/02/18	0	0.00	24	11.04	11.05	-24	1,910	-1.26%
2022/02/15	0	0.00	1	10.80	10.75	-1	1,965	-0.05%
2022/02/11	1	10.80	0	0.00	10.75	1	2,009	0.05%
2022/02/10	0	0.00	2	10.75	10.85	-2	2,015	-0.10%
2022/02/08	2	10.60	20	10.75	10.80	-18	2,012	-0.89%
2022/02/07	1	10.55	0	0.00	10.65	1	2,010	0.05%
2022/01/25	22	10.45	2	10.60	10.50	20	2,018	0.99%
2022/01/24	3	10.65	2	10.70	10.70	1	1,979	0.05%
2022/01/21	21	10.95	0	0.00	10.95	21	1,952	1.08%
2022/01/20	0	0.00	9	11.20	11.20	-9	1,936	-0.46%
2022/01/19	0	0.00	2	11.00	11.00	-2	1,917	-0.10%
2022/01/12	0	0.00	3	11.30	11.30	-3	1,735	-0.17%
2022/01/11	10	11.25	5	11.22	11.25	5	1,690	0.30%
2022/01/10	0	0.00	15	10.90	10.95	-15	1,567	-0.96%
2022/01/06	0	0.00	3	10.82	10.85	-3	1,538	-0.20%
2022/01/05	1	10.75	1	10.80	10.75	0	1,525	0.00%
2022/01/04	0	0.00	1	10.90	10.90	-1	1,508	-0.07%
2022/01/03	6	10.96	17	11.00	10.90	-11	1,479	-0.74%
2021/12/30	2	10.83	1	10.85	10.85	1	1,427	0.07%
2021/12/29	1	10.85	43	10.80	10.85	-42	1,392	-3.02%
2021/12/28	0	0.00	31	10.60	10.65	-31	1,365	-2.27%
2021/12/27	3	10.43	0	0.00	10.45	3	1,341	0.22%
2021/12/24	5	10.35	0	0.00	10.45	5	1,356	0.37%
2021/12/23	3	10.35	5	10.37	10.40	-2	1,364	-0.15%
2021/12/22	0	0.00	5	10.41	10.35	-5	1,370	-0.36%
2021/12/21	0	0.00	2	10.45	10.45	-2	1,374	-0.15%
2021/12/20	1	10.45	1	10.40	10.40	0	1,411	0.00%
2021/12/17	0	0.00	11	10.45	10.40	-11	1,421	-0.77%
2021/12/14	20	10.30	0	0.00	10.35	20	1,467	1.36%
2021/12/13	5	10.50	0	0.00	10.50	5	1,463	0.34%
2021/12/10	10	10.50	0	0.00	10.45	10	1,479	0.68%
2021/12/09	1	10.55	5	10.55	10.55	-4	1,501	-0.27%
2021/12/08	1	10.45	0	0.00	10.50	1	1,508	0.07%
2021/12/06	1	10.40	20	10.40	10.40	-19	1,553	-1.22%
2021/12/02	20	10.20	0	0.00	10.25	20	1,661	1.20%
2021/11/29	2	10.20	0	0.00	10.25	2	1,702	0.12%
2021/11/26	26	10.38	2	10.35	10.30	24	1,727	1.39%
2021/11/24	4	10.53	1	10.60	10.65	3	1,734	0.17%
2021/11/23	2	10.60	25	10.78	10.55	-23	1,730	-1.33%
2021/11/19	0	0.00	1	10.60	10.50	-1	1,706	-0.06%
2021/11/18	8	10.55	4	10.60	10.65	4	1,698	0.24%
2021/11/17	2	10.55	5	10.65	10.50	-3	1,701	-0.18%
2021/11/16	0	0.00	4	10.59	10.60	-4	1,707	-0.23%
2021/11/15	14	10.63	0	0.00	10.40	14	1,699	0.82%
2021/11/12	3	10.58	0.5	10.60	10.60	2.5	1,697	0.15%
2021/11/11	3	10.50	4	10.49	10.45	-1	1,687	-0.06%
2021/11/10	0	0.00	50	10.34	10.40	-50	1,715	-2.91%
2021/11/08	7	10.27	0	0.00	10.30	7	1,735	0.40%
2021/11/04	5.5	10.40	0	0.00	10.35	5.5	1,856	0.30%
2021/10/29	2	10.15	0	0.00	10.15	2	1,866	0.11%
2021/10/27	2	10.20	0	0.00	10.25	2	1,904	0.11%
2021/10/25	1	10.20	0	0.00	10.20	1	1,933	0.05%
2021/10/20	0	0.00	20	10.40	10.30	-20	2,057	-0.97%
2021/10/18	0	10.15	0	0.00	10.30	0	2,109	0.00%
2021/10/14	1	10.10	0	0.00	10.10	1	2,191	0.05%
2021/10/12	1	10.25	0	0.00	10.20	1	2,236	0.04%
2021/10/04	20	10.10	0	0.00	10.15	20	2,505	0.80%
2021/09/30	0	0.00	1	10.65	10.65	-1	2,599	-0.04%
2021/09/29	1	10.45	11	10.45	10.45	-10	2,642	-0.38%
2021/09/28	1	10.60	0	0.00	10.60	1	2,750	0.04%
2021/09/27	0	0.00	20	10.60	10.60	-20	3,005	-0.67%
2021/09/22	21	10.20	2	10.25	10.20	19	3,263	0.58%
2021/09/16	10	10.65	0.1	10.65	10.60	9.9	3,359	0.29%
2021/09/15	0	0.00	2	10.70	10.70	-2	3,449	-0.06%
2021/09/14	0	0.00	1	10.70	10.55	-1	3,484	-0.03%
2021/09/13	0	0.00	1	10.60	10.55	-1	3,578	-0.03%
2021/09/10	0	0.00	3	10.57	10.55	-3	3,683	-0.08%
2021/09/09	2	10.55	0	0.00	10.50	2	3,779	0.05%
2021/09/08	11	10.89	15	10.73	10.85	-4	3,784	-0.11%
2021/09/07	1	10.50	4	10.48	10.50	-3	3,770	-0.08%
2021/09/06	13	10.40	0	0.00	10.45	13	3,865	0.34%
2021/09/03	1	10.70	0	0.00	10.70	1	4,156	0.02%
2021/09/02	3	10.80	0	0.00	10.65	3	4,374	0.07%
2021/09/01	13	11.01	6	11.07	11.00	7	4,490	0.16%
2021/08/31	1	10.65	21	10.79	10.80	-20	4,563	-0.44%
2021/08/25	3	10.37	0	0.00	10.40	3	6,358	0.05%
2021/08/23	0	0.00	20	10.35	10.30	-20	6,907	-0.29%
2021/08/20	0	0.00	1	10.05	10.05	-1	7,013	-0.01%
2021/08/19	20	10.10	0	0.00	10.05	20	7,193	0.28%
2021/08/18	20	10.00	23	10.25	10.35	-3	7,490	-0.04%
2021/08/16	1	10.35	0	0.00	10.30	1	8,333	0.01%
2021/08/13	22	10.52	0	0.00	10.60	22	8,883	0.25%
2021/08/11	18	10.91	0	0.00	10.80	18	11,468	0.16%
2021/08/10	10	11.18	71	11.20	11.20	-61	12,733	-0.48%
2021/08/09	2	10.90	1	10.95	10.95	1	13,081	0.01%
2021/08/06	4	11.00	0	0.00	10.95	4	13,748	0.03%
2021/08/05	4	11.01	1	11.00	11.00	3	14,085	0.02%
2021/08/04	0	0.00	20	11.20	11.10	-20	14,380	-0.14%
2021/08/03	0	0.00	74	11.08	11.10	-74	14,662	-0.50%
2021/08/02	0	0.00	96	10.97	11.10	-96	14,836	-0.65%
2021/07/30	2	10.90	12	10.86	10.70	-10	14,923	-0.07%
2021/07/29	0	0.00	46	10.84	10.90	-46	15,058	-0.31%
2021/07/28	24	10.74	62	10.70	10.75	-38	15,216	-0.25%
2021/07/27	1	10.95	2	11.20	10.90	-1	15,719	-0.01%
2021/07/26	0	0.00	1	11.05	11.05	-1	15,987	-0.01%
2021/07/23	1	11.15	26	11.16	11.15	-25	17,440	-0.14%
2021/07/22	0	0.00	0.5	10.90	10.85	-0.5	18,244	0.00%
2021/07/21	21	10.80	0	0.00	10.85	21	18,453	0.11%
2021/07/20	5	11.10	0	0.00	11.00	5	18,783	0.03%
2021/07/19	5	11.05	1	11.25	11.25	4	19,113	0.02%
2021/07/15	0	0.00	3	11.10	11.30	-3	20,720	-0.01%
2021/07/14	3	10.97	2	10.88	10.95	1	20,959	0.00%
2021/07/13	26	11.28	10.1	11.25	11.10	15.9	21,431	0.07%
2021/07/12	0	0.00	10	11.50	11.45	-10	21,415	-0.05%
2021/07/09	36	11.67	1	11.90	11.65	35	21,466	0.16%
2021/07/08	3	11.63	26	11.89	11.85	-23	21,607	-0.11%
2021/07/07	47	11.71	5	11.62	11.60	42	21,602	0.19%
2021/07/06	31	11.80	14	11.76	11.75	17	21,618	0.08%
2021/07/05	8	11.93	5	11.85	11.90	3	21,610	0.01%
2021/07/02	9	11.95	34	12.18	11.90	-25	21,621	-0.12%
2021/07/01	18	11.85	22	12.00	11.75	-4	21,402	-0.02%
2021/06/30	1	11.60	31	11.65	11.65	-30	21,307	-0.14%
2021/06/29	35	11.50	3	11.40	11.30	32	21,235	0.15%
2021/06/28	25	11.38	1	11.55	11.55	24	21,246	0.11%
2021/06/25	0	0.00	15	11.53	11.45	-15	21,240	-0.07%
2021/06/24	1	11.55	4	11.60	11.65	-3	21,210	-0.01%
2021/06/23	6	11.64	0	0.00	11.60	6	21,176	0.03%
2021/06/22	2	11.60	10	11.65	11.65	-8	21,158	-0.04%
2021/06/21	73.1	11.25	13	11.28	11.30	60.1	21,190	0.28%
2021/06/18	151	11.72	19	11.71	11.60	132	21,117	0.63%	大買/鉅額交易
2021/06/17	0.5	11.90	0	0.00	11.85	0.5	21,059	0.00%
2021/06/16	3	11.80	11	11.92	11.75	-8	21,032	-0.04%
2021/06/15	7	11.90	2	12.00	11.90	5	20,962	0.02%
2021/06/11	35	12.32	72	12.30	12.15	-37	20,882	-0.18%
2021/06/09	50	12.35	6	12.33	12.15	44	20,391	0.22%
2021/06/08	1	12.85	32	12.78	12.50	-31	20,274	-0.15%
2021/06/07	36	12.81	17	12.89	12.65	19	20,189	0.09%
2021/06/04	20	12.89	19	12.93	12.95	1	19,588	0.01%
2021/06/03	5	12.73	40	12.42	12.75	-35	19,177	-0.18%
2021/06/02	23	12.32	15	12.34	12.30	8	18,688	0.04%
2021/06/01	11	12.00	2	12.20	12.25	9	18,586	0.05%
2021/05/31	87	12.30	1	12.40	11.95	86	18,299	0.47%
2021/05/28	4	12.30	12.2	12.28	12.25	-8.2	18,074	-0.05%
2021/05/26	11	12.32	11	12.67	12.30	0	17,834	0.00%
2021/05/25	86	12.62	78	12.59	12.35	8	17,547	0.05%
2021/05/24	17	12.97	16	13.25	12.75	1	17,066	0.01%
2021/05/21	242	12.93	261	13.21	12.90	-19	16,723	-0.11%	大買/大賣/
2021/05/20	62.1	13.91	76	13.61	13.10	-13.9	16,152	-0.09%
2021/05/19	57	13.32	89	13.24	13.60	-32	14,610	-0.22%
2021/05/18	310	13.22	22	12.75	12.90	288	13,585	2.12%	大買/鉅額交易
2021/05/17	21	12.72	53.1	12.81	12.85	-32.1	12,289	-0.26%
2021/05/14	39	11.92	10	12.29	11.70	29	11,866	0.24%
2021/05/13	14	11.11	22	11.57	11.60	-8	11,206	-0.07%
2021/05/12	3.5	10.84	20	10.88	10.55	-16.5	10,863	-0.15%
2021/05/11	32	11.92	2	12.15	11.60	30	10,560	0.28%
2021/05/10	0	0.00	9	11.98	11.95	-9	10,258	-0.09%
2021/05/07	8	11.48	0	0.00	11.55	8	10,084	0.08%
2021/05/06	1	11.40	0	0.00	11.60	1	9,975	0.01%
2021/05/05	5	11.50	2	11.35	11.40	3	9,836	0.03%
2021/05/04	10	11.25	13.5	11.08	11.25	-3.5	9,671	-0.04%
2021/05/03	20	12.39	20	12.41	12.15	0	9,165	0.00%
2021/04/29	37.2	13.47	30	13.56	13.00	7.2	8,841	0.08%
2021/04/28	22	12.00	38.3	12.37	12.90	-16.3	7,402	-0.22%
2021/04/27	28	11.76	11	11.79	11.75	17	6,602	0.26%
2021/04/26	16	11.89	19	12.09	12.05	-3	6,392	-0.05%
2021/04/23	12	12.00	5.5	11.90	11.90	6.5	6,058	0.11%
2021/04/22	47.3	12.04	65	12.18	12.15	-17.7	5,748	-0.31%
2021/04/21	17	11.18	33	11.22	11.30	-16	4,622	-0.35%
2021/04/20	21	10.39	13	10.35	10.30	8	4,176	0.19%
2021/04/19	15	10.45	16	10.37	10.55	-1	4,008	-0.02%
2021/04/16	12	9.60	21	9.50	9.63	-9	3,515	-0.26%
2021/04/15	25	9.40	1	9.39	9.46	24	3,481	0.69%
2021/04/14	0	9.37	12	9.24	9.40	-12	3,439	-0.35%
2021/04/13	0	9.22	4	9.31	9.23	-4	3,391	-0.12%
2021/04/12	0	9.20	0	0.00	9.22	0	3,403	0.00%
2021/04/09	5	9.16	0	0.00	9.15	5	3,501	0.14%
2021/04/08	0	0.00	3	9.24	9.24	-3	3,630	-0.08%
2021/04/07	3	9.09	0	0.00	9.06	3	3,592	0.08%
2021/04/01	6	9.07	1	9.09	9.04	5	3,916	0.13%
2021/03/31	0	0.00	2	9.05	9.04	-2	4,069	-0.05%
2021/03/30	1	8.98	0	0.00	9.01	1	4,235	0.02%
2021/03/26	5	8.81	0	0.00	8.85	5	4,667	0.11%
2021/03/25	6	8.84	0	0.00	8.81	6	5,140	0.12%
2021/03/24	5	8.88	1	8.86	8.83	4	5,296	0.08%
2021/03/23	2	9.18	1	9.29	9.19	1	5,249	0.02%
2021/03/22	0	0.00	5	9.17	9.18	-5	5,230	-0.10%
2021/03/18	5	9.06	1	9.06	9.06	4	5,184	0.08%
2021/03/12	0	0.00	10	8.99	9.04	-10	5,335	-0.19%
2021/03/10	1	9.10	0	0.00	9.09	1	5,355	0.02%
2021/03/09	0	0.00	10	9.15	9.17	-10	5,346	-0.19%
2021/03/08	0	0.00	18	9.06	9.02	-18	5,325	-0.34%
2021/03/05	2	9.08	9	9.03	9.06	-7	5,319	-0.13%
2021/03/03	1	8.75	4	8.86	8.85	-3	5,269	-0.06%
2021/03/02	19	8.89	1	8.93	8.70	18	5,286	0.34%
2021/02/26	1	8.86	0	0.00	8.85	1	5,361	0.02%
2021/02/25	2	8.83	3	8.82	8.76	-1	5,665	-0.02%
2021/02/24	1	8.73	2	8.72	8.74	-1	5,961	-0.02%
2021/02/23	0	0.00	12	8.80	8.80	-12	6,208	-0.19%
2021/02/22	6	8.60	2	8.68	8.66	4	6,383	0.06%
2021/02/19	1	8.53	0	0.00	8.52	1	6,550	0.02%
2021/02/18	0	0.00	3	8.55	8.61	-3	6,616	-0.05%
2021/02/17	1	8.41	0	0.00	8.38	1	6,727	0.01%
2021/02/03	0	0.00	2	8.42	8.35	-2	6,800	-0.03%
2021/02/02	0	0.00	12	8.34	8.33	-12	6,832	-0.18%
2021/02/01	1	8.16	4	8.20	8.22	-3	6,831	-0.04%
2021/01/29	0	0.00	1	8.23	8.21	-1	6,826	-0.01%
2021/01/28	0	0.00	5	8.31	8.33	-5	6,829	-0.07%
2021/01/27	1	8.40	4	8.47	8.40	-3	6,819	-0.04%
2021/01/21	5	8.52	0	0.00	8.45	5	6,755	0.07%
2021/01/20	0	0.00	3	8.49	8.47	-3	6,740	-0.04%
2021/01/19	0	0.00	0	8.86	8.78	0	6,700	0.00%
2021/01/18	4	8.81	5	8.81	8.80	-1	6,671	-0.02%
2021/01/15	2	8.73	17	9.02	8.73	-15	6,631	-0.23%
2021/01/14	1	9.05	0	0.00	9.03	1	6,561	0.02%
2021/01/13	0	0.00	5	9.13	9.02	-5	6,536	-0.08%
2021/01/12	0	0.00	0.1	9.12	9.09	-0.1	6,474	0.00%
2021/01/08	1	9.46	1	9.48	9.53	0	6,331	0.00%
2021/01/07	10	9.60	0	0.00	9.59	10	6,272	0.16%
2021/01/06	8	9.88	3	9.72	9.65	5	6,209	0.08%
2021/01/05	5	10.05	5	10.05	10.05	0	6,059	0.00%
2021/01/04	10	10.19	1	10.20	10.15	9	5,967	0.15%
2020/12/31	5	9.96	2	10.05	9.96	3	5,811	0.05%
2020/12/30	2	9.99	0	0.00	9.91	2	5,635	0.04%
2020/12/29	16	9.87	12	9.95	9.95	4	5,552	0.07%
2020/12/28	4	9.64	5.1	9.67	9.66	-1.1	5,254	-0.02%
2020/12/25	1	9.58	20	9.65	9.71	-19	5,148	-0.37%
2020/12/24	15	9.65	15	9.60	9.64	0	4,960	0.00%
2020/12/23	2	9.14	0	9.20	9.24	2	4,738	0.04%
2020/12/22	31	9.45	41.1	9.55	9.15	-10.1	4,659	-0.22%
2020/12/21	26	9.45	8	9.41	9.52	18	4,306	0.42%
2020/12/18	48	8.57	38	8.59	8.67	10	3,802	0.26%
2020/12/17	0	0.00	20	8.44	8.46	-20	3,643	-0.55%
2020/12/14	0	0.00	6	8.13	8.19	-6	3,662	-0.16%
2020/12/10	5	8.22	140	8.23	8.20	-135	3,726	-3.62%	大賣/鉅額交易
2020/12/08	0	0.00	9	8.34	8.41	-9	3,769	-0.24%
2020/12/07	0	0.00	5	8.30	8.32	-5	3,736	-0.13%
2020/12/04	0	0.00	5	8.30	8.23	-5	3,734	-0.13%
2020/12/03	1	8.25	6	8.29	8.24	-5	3,725	-0.13%
2020/12/02	0	0.00	1	8.28	8.25	-1	3,772	-0.03%
2020/12/01	2	8.26	0	0.00	8.28	2	3,784	0.05%
2020/11/30	0	0.00	1	8.27	8.29	-1	3,805	-0.03%
2020/11/27	5	8.16	0	0.00	8.19	5	3,805	0.13%
2020/11/25	2	8.12	0	0.00	8.25	2	4,033	0.05%
2020/11/24	96	8.49	0	0.00	8.22	96	3,934	2.44%
2020/11/23	57	8.54	11	8.54	8.52	46	3,636	1.26%
2020/11/20	5	8.15	21	8.21	8.21	-16	3,408	-0.47%
2020/11/19	12	8.13	25	8.11	7.98	-13	3,174	-0.41%
2020/11/18	4	7.99	26	8.06	7.90	-22	3,048	-0.72%
2020/11/16	0	0.00	6	8.07	7.87	-6	3,282	-0.18%
2020/11/13	0	7.78	0	0.00	7.79	0	3,610	0.00%
2020/11/10	0	7.64	0	0.00	7.61	0	3,623	0.00%
2020/11/05	0	0.00	10	7.52	7.50	-10	3,628	-0.28%
2020/11/03	0	0.00	1	7.42	7.41	-1	3,620	-0.03%
2020/11/02	1	7.35	0	0.00	7.37	1	3,633	0.03%
2020/10/29	1	7.45	3	7.44	7.45	-2	3,622	-0.06%
2020/10/28	0	0.00	1	7.50	7.49	-1	3,620	-0.03%
2020/10/21	5	7.39	0	0.00	7.43	5	3,647	0.14%
2020/10/19	3	7.43	0	0.00	7.45	3	3,676	0.08%
2020/10/16	0	0.00	0	7.44	7.40	0	3,692	0.00%
2020/10/06	1	7.53	20	7.52	7.54	-19	3,866	-0.49%
2020/09/29	20	7.48	0	0.00	7.47	20	3,934	0.51%
2020/09/28	1	7.45	10	7.45	7.46	-9	3,972	-0.23%
2020/09/24	0	0.00	10	7.42	7.47	-10	3,979	-0.25%
2020/09/22	3	7.72	0	0.00	7.71	3	3,915	0.08%
2020/09/21	6	7.85	0	0.00	7.82	6	3,901	0.15%
2020/09/18	5	7.76	8	7.76	7.76	-3	3,884	-0.08%
2020/09/17	1	7.69	0	0.00	7.70	1	3,827	0.03%
2020/09/16	6	7.70	30	7.71	7.69	-24	3,875	-0.62%
2020/09/15	5	7.76	3	7.87	7.76	2	3,875	0.05%
2020/09/11	20	7.89	11	8.00	7.83	9	3,971	0.23%
2020/09/10	5	7.84	7	7.85	7.87	-2	3,915	-0.05%
2020/09/09	0	0.00	4	7.77	7.80	-4	3,988	-0.10%
2020/09/07	3	7.93	4	7.92	7.89	-1	4,011	-0.02%
2020/09/04	0	0.00	23	7.80	7.80	-23	4,122	-0.56%
2020/09/02	8	7.85	1	8.05	7.83	7	4,329	0.16%
2020/09/01	42	8.11	22	8.10	7.97	20	4,305	0.46%
2020/08/31	10	7.83	32	7.87	7.83	-22	4,109	-0.54%
2020/08/28	1	7.80	33	7.82	7.79	-32	4,347	-0.74%
2020/08/27	2	7.81	0	0.00	7.79	2	4,349	0.05%
2020/08/26	25	7.96	9	7.90	7.86	16	4,318	0.37%
2020/08/25	12	7.87	11	7.83	7.79	1	4,240	0.02%
2020/08/24	14	7.99	17	7.87	7.81	-3	4,190	-0.07%
2020/08/21	15	7.88	55	8.15	7.99	-40	4,104	-0.97%
2020/08/20	10	7.60	10	7.66	7.55	0	3,742	0.00%
2020/08/19	80	7.92	75	7.96	7.94	5	3,591	0.14%
2020/08/18	2	7.53	2	7.53	7.51	0	3,126	0.00%
2020/08/17	0	0.00	10	7.53	7.58	-10	3,117	-0.32%
2020/08/14	2	7.38	0	0.00	7.38	2	3,136	0.06%
2020/08/12	1	7.30	0	0.00	7.31	1	3,131	0.03%
2020/08/10	3	7.27	0	0.00	7.27	3	3,159	0.09%
2020/08/07	10	7.18	17	7.20	7.18	-7	3,163	-0.22%
2020/07/31	0	7.29	5	7.20	7.21	-5	3,300	-0.15%
2020/07/28	0	0.00	10	7.11	7.10	-10	3,410	-0.29%
2020/07/27	2	7.25	0	0.00	7.11	2	3,427	0.06%
2020/07/24	2	7.40	0	0.00	7.31	2	3,412	0.06%
2020/07/23	6	7.48	0	0.00	7.45	6	3,536	0.17%
2020/07/15	0	0.00	2	7.53	7.68	-2	3,816	-0.05%
2020/07/14	1	7.47	0	0.00	7.49	1	3,774	0.03%
2020/07/09	0	0.00	3	7.52	7.48	-3	3,834	-0.08%
2020/07/08	0	0.00	2	7.49	7.51	-2	3,862	-0.05%
2020/07/07	4	7.50	0	0.00	7.44	4	3,867	0.10%
2020/07/06	0	0.00	6	7.61	7.60	-6	3,842	-0.16%
2020/07/03	1	7.58	0	0.00	7.54	1	3,833	0.03%
2020/06/29	1	7.51	0	0.00	7.52	1	4,023	0.02%
2020/06/24	0	0.00	43	7.68	7.51	-43	4,003	-1.07%
2020/06/23	44.1	7.67	26	7.84	7.65	18.1	3,997	0.45%
2020/06/22	26	7.76	2	7.77	7.74	24	3,980	0.60%
2020/06/19	0	7.70	25	7.81	7.68	-25	3,991	-0.63%
2020/06/18	5	7.67	1	7.69	7.70	4	3,871	0.10%
2020/06/17	0	0.00	3	7.68	7.62	-3	3,939	-0.08%
2020/06/16	1	7.60	5	7.50	7.53	-4	4,092	-0.10%
2020/06/15	10	7.40	34	7.39	7.38	-24	4,204	-0.57%
2020/06/12	7	7.30	66	7.34	7.36	-59	4,194	-1.41%
2020/06/11	118	7.74	7	7.76	7.50	111	4,163	2.67%	大買/鉅額交易
2020/06/10	29	8.00	21	8.05	8.13	8	4,000	0.20%
2020/06/08	0	0.00	2	7.52	7.48	-2	3,910	-0.05%
2020/06/05	32	7.42	0	0.00	7.49	32	3,960	0.81%
2020/06/04	12	7.36	27	7.51	7.48	-15	3,981	-0.38%
2020/06/03	0	0.00	7	7.19	7.20	-7	3,948	-0.18%
2020/06/02	1	7.13	0	0.00	7.15	1	4,373	0.02%
2020/06/01	0	0.00	5	7.12	7.12	-5	4,421	-0.11%
2020/05/28	0	0.00	2	7.07	7.03	-2	4,414	-0.05%
2020/05/25	1	7.05	0	0.00	7.05	1	4,471	0.02%
2020/05/22	1	7.10	0	0.00	7.07	1	4,483	0.02%
2020/05/21	4	7.15	0	0.00	7.17	4	4,500	0.09%
2020/05/20	1	7.15	1	7.13	7.13	0	4,424	0.00%
2020/05/19	7	7.16	0	0.00	7.14	7	4,450	0.16%
2020/05/15	1	7.06	0	0.00	7.06	1	4,628	0.02%
2020/05/14	3	7.06	0	0.00	7.02	3	4,622	0.06%
2020/05/12	1	7.14	1	7.14	7.12	0	4,596	0.00%
2020/05/08	3	7.24	0	0.00	7.21	3	4,566	0.07%
2020/05/05	0	0.00	6	7.12	7.11	-6	4,535	-0.13%
2020/04/28	0	0.00	2	7.20	7.14	-2	4,425	-0.05%
2020/04/27	0	0.00	1	7.14	7.09	-1	4,285	-0.02%
2020/04/24	0	0.00	3	7.12	7.10	-3	4,246	-0.07%
2020/04/23	0	0.00	2	7.04	7.06	-2	4,155	-0.05%
2020/04/22	0	0.00	4	7.04	7.02	-4	4,120	-0.10%
2020/04/21	0	0.00	23	7.15	6.98	-23	4,094	-0.56%
2020/04/20	21	7.23	13	7.09	7.23	8	4,026	0.20%
2020/04/17	2	6.95	2	6.94	6.93	0	3,839	0.00%
2020/04/16	6	6.95	0	0.00	6.93	6	3,818	0.16%
2020/04/15	0	0.00	1	7.04	7.02	-1	3,803	-0.03%
2020/04/14	2	7.02	2	7.06	7.05	0	3,771	0.00%
2020/04/13	6	7.03	12	7.04	7.01	-6	3,703	-0.16%
2020/04/10	0	0.00	2	6.97	6.95	-2	3,647	-0.05%
2020/04/09	6	6.86	0	0.00	6.85	6	3,626	0.17%
2020/04/08	4	6.88	0	0.00	6.90	4	3,597	0.11%
2020/04/07	23	6.96	0	0.00	6.91	23	3,559	0.65%
2020/04/06	0	0.00	1	6.88	6.95	-1	3,504	-0.03%
2020/03/31	1	7.04	1	7.00	6.85	0	3,439	0.00%
2020/03/26	0	0.00	4	6.93	6.94	-4	3,255	-0.12%
2020/03/25	2	6.85	11	6.86	6.85	-9	3,215	-0.28%
2020/03/24	1	6.84	0	0.00	6.85	1	3,171	0.03%
2020/03/23	2	6.82	0	0.00	6.84	2	3,133	0.06%
2020/03/20	9	7.06	2	7.11	7.10	7	3,016	0.23%
2020/03/19	22	6.35	11	6.28	6.60	11	2,805	0.39%
2020/03/18	1	6.02	0	0.00	6.00	1	2,565	0.04%
2020/03/16	0	0.00	1	6.17	6.16	-1	2,509	-0.04%
2020/03/13	8	6.07	1	6.12	6.15	7	2,478	0.28%
2020/03/12	6	6.70	5	6.72	6.72	1	2,383	0.04%
2020/03/11	0	0.00	1	7.46	7.17	-1	2,256	-0.04%
2020/03/10	3	7.43	4	7.48	7.46	-1	2,166	-0.05%
2020/03/09	32	8.15	47	8.10	7.86	-15	2,087	-0.72%
2020/03/06	52	8.08	47	8.12	8.07	5	1,830	0.27%
2020/03/05	0	0.00	6	7.46	7.47	-6	1,367	-0.44%
2020/03/04	5.1	7.36	0	0.00	7.36	5.1	1,309	0.39%
2020/03/03	3	7.38	0	0.00	7.39	3	1,295	0.23%
2020/03/02	4	7.45	12	7.29	7.34	-8	1,283	-0.62%
2020/02/27	0	0.00	3	7.33	7.37	-3	1,236	-0.24%
2020/02/26	0	0.00	5	7.37	7.36	-5	1,209	-0.41%
2020/02/25	10	7.45	2	7.38	7.34	8	1,183	0.68%
2020/02/24	3	7.46	0	0.00	7.43	3	1,155	0.26%
2020/02/21	25	7.42	5	7.43	7.43	20	1,106	1.81%
2020/02/20	0	0.00	5	7.45	7.39	-5	1,089	-0.46%
2020/02/19	0	0.00	19	7.49	7.48	-19	1,053	-1.80%
2020/02/18	13	7.46	53	7.39	7.44	-40	1,004	-3.98%
2020/02/17	11	7.23	1	7.22	7.20	10	809	1.23%
2020/02/12	0	0.00	1	7.15	7.10	-1	761	-0.13%
2020/02/11	5	7.10	1	7.13	7.11	4	758	0.53%
2020/02/10	29	7.26	19	7.21	7.20	10	721	1.39%
2020/02/03	2	6.77	0	0.00	6.76	2	603	0.33%
2020/01/30	3	6.87	0	0.00	6.81	3	589	0.51%
2020/01/16	1	7.02	17	7.00	7.03	-16	570	-2.80%
2020/01/10	0	0.00	1	7.03	7.03	-1	565	-0.18%
2020/01/08	5	7.03	0	0.00	7.01	5	554	0.90%
2020/01/07	10	7.11	0	0.00	7.10	10	546	1.83%
2020/01/06	7	7.11	0	0.00	7.11	7	545	1.28%
2020/01/03	0	0.00	21	7.16	7.17	-21	544	-3.86%
2019/12/31	10	7.11	0	0.00	7.11	10	525	1.90%
2019/12/26	0	0.00	7	7.14	7.13	-7	524	-1.33%
2019/12/19	10	7.11	0	0.00	7.10	10	487	2.05%
2019/12/09	1	7.08	0	0.00	7.07	1	488	0.20%
2019/12/06	0	7.02	0	0.00	7.04	0	481	0.00%
2019/12/03	2	6.96	0	0.00	6.97	2	464	0.43%
2019/11/26	0	0.00	2	6.97	6.99	-2	469	-0.43%
2019/11/19	0	0.00	1	6.93	6.93	-1	471	-0.21%
2019/11/18	0	0.00	8	6.95	6.94	-8	473	-1.69%
2019/11/14	10	6.96	0	0.00	6.95	10	477	2.09%
2019/11/13	1	6.95	0	0.00	6.95	1	482	0.21%
2019/11/11	1	7.04	6	7.01	6.99	-5	503	-0.99%
2019/11/08	0	0.00	2	7.03	7.02	-2	509	-0.39%
2019/11/07	1	7.00	0	0.00	6.97	1	534	0.19%
2019/11/06	5	6.98	0	0.00	6.98	5	550	0.91%
2019/11/04	0.1	6.96	0	0.00	6.97	0.1	565	0.02%
2019/11/01	0	0.00	10	6.93	6.93	-10	581	-1.72%
2019/10/29	1	6.96	0	0.00	6.94	1	674	0.15%
2019/10/21	1	6.95	0	0.00	6.98	1	807	0.12%
2019/10/17	0	0.00	1	6.93	6.93	-1	817	-0.12%
2019/10/04	0	0.00	1	6.88	6.88	-1	879	-0.11%
2019/10/03	5	6.90	0	0.00	6.88	5	878	0.57%
2019/09/18	0	0.00	5	7.06	7.05	-5	963	-0.52%
2019/09/11	10	7.00	0	0.00	7.00	10	945	1.06%
2019/08/28	10	6.90	0	0.00	6.89	10	927	1.08%
2019/08/27	1	6.89	0	0.00	6.90	1	937	0.11%
2019/08/22	2	7.01	0	0.00	6.99	2	935	0.21%
2019/08/19	0	0.00	20	7.05	7.09	-20	928	-2.15%
2019/08/15	2	7.03	0	0.00	6.97	2	916	0.22%
2019/08/13	1	7.15	3	7.14	7.11	-2	892	-0.22%
2019/07/31	1	7.50	3	7.50	7.40	-2	775	-0.26%
2019/07/30	5	7.40	1	7.29	7.52	4	720	0.56%
2019/07/29	0	0.00	2	7.23	7.23	-2	622	-0.32%
2019/07/26	2	7.21	0	0.00	7.21	2	619	0.32%
2019/07/24	2	7.18	0	0.00	7.18	2	619	0.32%
2019/07/17	5	7.30	1	7.27	7.32	4	575	0.70%
2019/07/12	3	7.24	2	7.24	7.24	1	540	0.19%
2019/07/05	2	7.25	0	0.00	7.21	2	511	0.39%
2019/07/03	0	0.00	1	7.15	7.15	-1	496	-0.20%
2019/06/28	4	7.14	0	0.00	7.13	4	503	0.79%
2019/06/26	1	7.07	1	7.11	7.18	0	500	0.00%
2019/06/24	1	7.03	0	0.00	7.08	1	447	0.22%
2019/06/21	1	6.96	0	0.00	6.96	1	441	0.23%
2019/06/11	0	0.00	0	7.11	7.11	0	436	0.00%
2019/05/31	0	0.00	0.1	7.16	7.15	-0.1	435	-0.01%
2019/05/23	1	6.94	0	0.00	7.01	1	438	0.23%
2019/05/22	0	7.00	0	0.00	7.01	0	435	0.00%
2019/05/13	7	6.93	0	0.00	6.89	7	459	1.52%
2019/05/09	11	7.02	0	0.00	7.00	11	447	2.46%
2019/05/08	9	7.04	0	0.00	7.05	9	444	2.02%
2019/05/03	0	0.00	5	7.04	7.11	-5	445	-1.12%
2019/05/02	1	7.03	0	0.00	7.04	1	441	0.23%
2019/04/30	10	7.05	0	0.00	7.05	10	438	2.28%
2019/04/22	0	7.02	0	0.00	7.06	0	442	0.00%
2019/04/17	0	0.00	4	7.09	7.08	-4	449	-0.89%
2019/04/16	0	7.04	0	0.00	7.08	0	449	0.00%
2019/04/15	3	7.05	0	0.00	7.06	3	450	0.67%
2019/04/12	0	0.00	4	7.08	7.07	-4	447	-0.89%
2019/04/10	0	0.00	2	7.12	7.12	-2	442	-0.45%
2019/04/08	0	0.00	5	7.06	7.08	-5	438	-1.14%
2019/04/03	6	7.02	0	0.00	7.04	6	432	1.39%
2019/04/02	1	7.10	0	0.00	7.07	1	426	0.23%
2019/03/29	0	0.00	1	7.24	7.24	-1	405	-0.25%
2019/03/27	0	0.00	23	7.20	7.20	-23	408	-5.63%
2019/03/26	0	0.00	29	7.25	7.25	-29	400	-7.25%
2019/03/25	1	7.20	0	0.00	7.23	1	401	0.25%
2019/03/22	0.9	7.25	0	0.00	7.25	0.9	395	0.24%
2019/03/20	0	0.00	4	7.25	7.25	-4	395	-1.01%
2019/03/19	10	7.20	0	0.00	7.20	10	397	2.51%
2019/03/15	2	7.22	5	7.20	7.20	-3	396	-0.76%
2019/03/08	1	7.16	0	0.00	7.16	1	415	0.24%
2019/03/07	1	7.22	0	0.00	7.20	1	418	0.24%
2019/03/04	0	7.16	0	0.00	7.17	0	418	0.00%
2019/02/27	0	7.11	0	0.00	7.12	0	418	0.00%
2019/02/26	1	7.10	2	7.10	7.12	-1	416	-0.24%
2019/02/22	0	0.00	5	7.08	7.08	-5	407	-1.23%
2019/02/21	0	0.00	2	7.08	7.08	-2	408	-0.49%
2019/02/20	1.3	7.06	0	0.00	7.05	1.3	406	0.32%
2019/02/19	7	7.03	0	0.00	7.06	7	406	1.72%
2019/02/15	1	7.04	0	0.00	7.05	1	403	0.25%
2019/02/14	20	7.09	0	0.00	7.05	20	399	5.01%
2019/02/13	2	7.06	0	0.00	7.07	2	395	0.51%
2019/01/30	0	0.00	11	6.97	6.94	-11	372	-2.95%
2019/01/28	3	6.95	0	0.00	6.96	3	369	0.81%
2019/01/24	0	0.00	3	6.97	6.96	-3	377	-0.79%
2019/01/22	0	6.98	0	0.00	6.94	0	384	0.01%
2019/01/10	0	0.00	3	6.91	6.94	-3	409	-0.73%
2019/01/02	5	6.85	0	0.00	6.81	5	448	1.12%
2018/12/27	10	6.80	0	0.00	6.80	10	463	2.16%
2018/12/26	0.8	6.81	0	0.00	6.81	0.8	459	0.17%
2018/12/22	0.9	6.97	0	0.00	6.89	0.9	461	0.18%
2018/12/18	2	6.95	0	0.00	6.95	2	461	0.43%
2018/12/12	0	0.00	12	7.02	7.02	-12	478	-2.51%
2018/12/10	2	6.96	0	0.00	6.96	2	476	0.42%
2018/12/05	1	7.07	0	0.00	7.05	1	479	0.21%
2018/12/04	1	7.08	0	0.00	7.13	1	485	0.21%
2018/12/03	0	0.00	2	7.12	7.11	-2	485	-0.41%
2018/11/29	3	7.05	1	7.03	7.03	2	483	0.41%
2018/11/26	0	0.00	10	6.89	6.90	-10	473	-2.11%
2018/11/23	0	6.80	0	0.00	6.85	0	476	0.00%
2018/11/21	3	6.79	3	6.80	6.81	0	490	0.00%
2018/11/20	9	6.80	0	0.00	6.79	9	495	1.82%
2018/11/16	5	6.83	0	0.00	6.81	5	509	0.98%
2018/11/15	5	6.81	0	0.00	6.84	5	512	0.97%
2018/11/14	5	6.86	0	0.00	6.87	5	557	0.90%
2018/11/07	0	0.00	5	6.82	6.82	-5	626	-0.80%
2018/10/29	5	6.67	0	0.00	6.60	5	723	0.69%
2018/10/26	3	6.76	0	0.00	6.68	3	735	0.41%
2018/10/25	5	6.73	0	0.00	6.74	5	755	0.66%
2018/10/24	0	0.00	1	6.92	6.91	-1	815	-0.12%
2018/10/23	2	6.95	0	0.00	6.96	2	859	0.23%
2018/10/19	5	6.88	0	0.00	6.94	5	914	0.55%
2018/10/17	1	6.98	5	7.05	6.91	-4	910	-0.44%
2018/10/16	3	6.96	0	0.00	6.95	3	906	0.33%
2018/10/11	4	7.03	0	0.00	6.93	4	909	0.44%
2018/10/09	0	0.00	4	7.40	7.40	-4	898	-0.45%
2018/10/01	0	0.00	1	7.60	7.60	-1	915	-0.11%
2018/09/27	0	0.00	4.1	7.61	7.60	-4.1	925	-0.44%
2018/09/25	0	0.00	4	7.59	7.58	-4	940	-0.43%
2018/09/20	0.2	7.58	0	0.00	7.58	0.2	945	0.02%
2018/09/19	5	7.56	0	0.00	7.57	5	954	0.52%
2018/09/17	5	7.58	0	0.00	7.53	5	975	0.51%
2018/09/14	0	0.00	23	7.57	7.58	-23	1,018	-2.26%
2018/09/13	10	7.49	42	7.52	7.52	-32	1,032	-3.10%
2018/09/12	41	7.53	0	0.00	7.52	41	1,040	3.94%
2018/09/11	2	7.52	0	0.00	7.54	2	1,051	0.19%
2018/09/06	1	7.65	0	0.00	7.65	1	1,110	0.09%
2018/08/30	5	7.76	1	7.75	7.75	4	1,385	0.29%
2018/08/28	5	7.80	0	0.00	7.80	5	1,421	0.35%
2018/08/23	0	0.00	5	7.87	7.86	-5	1,537	-0.33%
2018/08/20	0	0.00	10	7.96	7.87	-10	1,657	-0.60%
2018/08/16	3	7.68	0	0.00	7.70	3	1,874	0.16%
2018/08/15	10	7.75	0	0.00	7.71	10	1,875	0.53%
2018/08/13	0	0.00	3	8.01	7.82	-3	1,952	-0.15%
2018/08/10	0	0.00	4	8.07	8.00	-4	2,142	-0.19%
2018/08/09	5	8.03	5	8.06	8.04	0	2,137	0.00%
2018/08/08	0	0.00	5	8.06	8.06	-5	2,132	-0.23%
2018/08/07	2	8.08	0	0.00	8.09	2	2,125	0.09%
2018/08/06	1	8.06	0	0.00	8.11	1	2,106	0.05%
2018/08/02	0	0.00	5	7.95	7.95	-5	2,080	-0.24%
2018/07/31	4	8.15	5	8.10	8.11	-1	2,043	-0.05%
2018/07/30	8	7.99	0	0.00	8.09	8	1,965	0.41%
2018/07/27	2.6	7.95	16	7.89	7.91	-13.4	1,923	-0.70%
2018/07/26	8	7.77	6	7.81	7.83	2	1,895	0.11%
2018/07/24	0.3	7.67	0	0.00	7.67	0.3	1,878	0.01%
2018/07/11	5	7.70	0	0.00	7.70	5	1,888	0.26%
2018/07/03	1	7.78	0	0.00	7.65	1	1,942	0.05%
2018/07/02	10	7.80	0	0.00	7.79	10	1,931	0.52%
2018/06/28	1	7.83	0	0.00	7.82	1	1,926	0.05%
2018/06/27	0	0.00	5	8.00	7.90	-5	1,914	-0.26%
2018/06/26	5	8.08	0	0.00	7.94	5	1,911	0.26%
2018/06/25	0	0.00	5	8.01	8.09	-5	1,888	-0.26%
2018/06/19	6	7.93	0	0.00	7.92	6	1,818	0.33%
2018/06/15	0	0.00	10	7.95	7.91	-10	1,801	-0.56%
2018/06/14	0	0.00	10	8.01	7.99	-10	1,769	-0.57%
2018/06/13	8	8.09	0	0.00	8.07	8	1,745	0.46%
2018/06/11	4	8.19	1	8.21	8.17	3	1,693	0.18%
2018/06/08	0	0.00	11	8.41	8.23	-11	1,667	-0.66%
2018/06/07	1	8.35	22	8.23	8.30	-21	1,623	-1.29%
2018/06/06	2	8.13	1	8.08	8.08	1	1,471	0.07%
2018/06/05	6	8.13	7	8.11	8.07	-1	1,449	-0.07%
2018/06/04	25	8.18	0	0.00	8.14	25	1,427	1.75%
2018/05/31	0	0.00	1	8.13	8.03	-1	1,348	-0.07%
2018/05/30	2	8.21	0	0.00	8.13	2	1,303	0.15%
2018/05/29	1	8.11	2	8.05	8.00	-1	1,220	-0.08%
2018/05/28	0	0.00	7	7.99	7.96	-7	1,179	-0.59%
2018/05/25	10	8.15	8	8.09	8.03	2	1,145	0.17%
2018/05/24	2	8.01	2	7.83	8.20	0	1,052	0.00%
2018/05/23	0	0.00	1	7.70	7.68	-1	894	-0.11%
2018/05/22	0	0.00	1	7.78	7.72	-1	888	-0.11%
2018/05/18	3	7.80	12	7.61	7.88	-9	812	-1.11%
2018/05/17	0	0.00	1	7.48	7.52	-1	627	-0.16%
2018/05/16	1	7.48	0	0.00	7.43	1	626	0.16%
2018/05/15	4	7.48	0	0.00	7.48	4	635	0.63%
2018/05/14	10	7.41	0	0.00	7.40	10	656	1.52%
2018/04/30	10	7.54	0	0.00	7.51	10	672	1.49%
2018/04/26	1	7.48	0	0.00	7.45	1	673	0.15%
2018/04/25	1	7.49	0	0.00	7.48	1	678	0.15%
2018/04/16	6	7.63	0	0.00	7.60	6	866	0.69%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/04/11	0	0.00	5	7.62	7.65	-5	872	-0.57%
2018/04/10	0	0.00	4	7.49	7.52	-4	842	-0.47%
2018/03/31	1	7.47	0	0.00	7.43	1	859	0.12%
2018/03/30	5	7.43	3	7.42	7.44	2	857	0.23%
2018/03/27	0	0.00	1	7.43	7.47	-1	855	-0.12%
2018/03/13	0	0.00	6	7.49	7.48	-6	847	-0.71%
2018/03/07	1	7.34	18	7.34	7.34	-17	856	-1.98%
2018/03/06	0	0.00	1	7.35	7.34	-1	864	-0.12%
2018/03/05	7	7.35	0	0.00	7.32	7	874	0.80%
2018/03/02	0	0.00	3	7.36	7.36	-3	883	-0.34%
2018/02/27	2	7.30	0	0.00	7.30	2	889	0.22%
2018/02/26	0	7.24	0	0.00	7.28	0	883	0.00%
2018/02/22	2	7.20	2	7.20	7.22	0	883	0.00%
2018/02/21	3	7.10	0	0.00	7.18	3	884	0.34%
2018/02/12	0	0.00	8	7.09	7.06	-8	875	-0.91%
2018/02/09	2	7.05	1	7.05	7.05	1	875	0.11%
2018/02/08	2	7.21	0	0.00	7.19	2	856	0.23%
2018/02/06	6	7.16	0	0.00	7.15	6	894	0.67%
2018/02/05	1	7.44	0	0.00	7.47	1	873	0.11%
2018/02/02	2	7.54	0	0.00	7.55	2	859	0.23%
2018/01/23	0	0.00	4	7.62	7.64	-4	863	-0.46%
2018/01/19	0	7.60	0	0.00	7.66	0	859	0.00%
2018/01/18	0	0.00	1	7.70	7.65	-1	851	-0.12%
2018/01/17	3	7.66	0	0.00	7.67	3	845	0.35%
2018/01/15	5	7.76	0	0.00	7.73	5	844	0.59%
2018/01/12	1	7.68	8	7.72	7.72	-7	837	-0.84%
2018/01/11	13	7.70	0	0.00	7.72	13	845	1.54%
2018/01/04	1.1	7.55	0	0.00	7.55	1.1	674	0.16%