愛之味 (1217)-新光-高雄券商分點個股進出

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
11.85
漲跌
--
漲幅
0.00%
成交量
572張
產業
上市食品類股▼0.72%
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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/24	1.4	11.81	0	0.00	11.85	1.4	1,066	0.13%
2024/04/23	6	11.85	0	0.00	11.85	6	1,070	0.56%
2024/04/22	0	11.95	0	0.00	11.95	0	1,073	0.00%
2024/04/19	2	11.90	2.9	11.78	11.75	-0.9	1,069	-0.08%
2024/04/18	1	12.05	0	0.00	12.15	1	1,043	0.10%
2024/04/17	0	11.94	1	11.80	11.85	-1	1,001	-0.10%
2024/04/16	6.5	11.79	0.1	11.85	11.70	6.4	994	0.64%
2024/04/15	1	11.90	0	0.00	11.90	1	983	0.10%
2024/04/12	0.3	11.90	0	0.00	11.90	0.3	986	0.03%
2024/04/11	1.2	11.96	0.3	12.00	11.90	0.9	983	0.10%
2024/04/10	0	12.00	33	11.95	12.00	-33	986	-3.35%
2024/04/09	0	11.98	0	0.00	11.95	0	1,009	0.00%
2024/04/08	0	11.98	0	0.00	11.95	0	1,085	0.00%
2024/04/03	1.5	11.93	0	12.00	11.90	1.5	1,111	0.13%
2024/04/02	1.4	11.96	0	0.00	11.95	1.4	1,114	0.13%
2024/04/01	0	12.04	1	12.05	12.00	-1	1,112	-0.09%
2024/03/28	1.3	11.95	0.3	11.95	12.00	1	1,087	0.09%
2024/03/27	1	11.85	0	11.90	11.90	1	1,071	0.09%
2024/03/26	0	11.85	0	0.00	11.85	0	1,082	0.00%
2024/03/25	0	11.85	0	0.00	11.80	0	1,107	0.00%
2024/03/22	9.3	11.80	10	11.85	11.75	-0.7	1,105	-0.07%
2024/03/21	0	11.75	3	11.65	11.65	-3	1,086	-0.28%
2024/03/20	0	11.65	0	0.00	11.60	0	1,093	0.00%
2024/03/19	0	11.80	0	0.00	11.70	0	1,086	0.00%
2024/03/18	0	11.70	0	0.00	11.70	0	1,091	0.00%
2024/03/15	0.1	11.70	0	0.00	11.65	0.1	1,096	0.01%
2024/03/13	0	11.76	0	0.00	11.65	0	1,088	0.00%
2024/03/12	1	11.80	0	0.00	11.75	1	1,080	0.09%
2024/03/11	0	0.00	0.3	11.75	11.70	-0.3	1,077	-0.03%
2024/03/07	0	11.80	0.8	11.84	11.75	-0.8	1,068	-0.07%
2024/03/05	0.1	11.90	1	11.75	11.85	-0.9	1,058	-0.08%
2024/03/04	0	11.92	0	0.00	11.75	0	1,059	0.00%
2024/03/01	0	11.93	0	0.00	11.80	0	1,067	0.00%
2024/02/29	1	11.85	0	0.00	11.85	1	1,088	0.09%
2024/02/27	0	11.90	0.7	11.87	11.85	-0.6	1,093	-0.06%
2024/02/26	0.1	11.90	0	0.00	11.90	0.1	1,095	0.01%
2024/02/23	0.1	12.05	0	0.00	11.90	0.1	1,097	0.01%
2024/02/22	0	12.08	0	0.00	12.05	0	1,089	0.00%
2024/02/21	0	12.15	0	0.00	12.05	0	1,097	0.00%
2024/02/19	0	12.15	0	0.00	12.20	0	1,110	0.00%
2024/02/02	0	11.95	0	0.00	11.95	0	1,486	0.00%
2024/01/24	0	11.75	0	0.00	11.70	0	1,812	0.00%
2024/01/22	0	11.80	4	11.80	11.70	-4	1,819	-0.22%
2024/01/17	0.4	11.70	0	0.00	11.55	0.4	1,802	0.02%
2024/01/16	0	11.75	2	11.65	11.70	-2	1,851	-0.11%
2024/01/10	0	0.00	1	11.80	11.80	-1	2,030	-0.05%
2024/01/09	0	11.95	0	0.00	11.85	0	2,058	0.00%
2024/01/05	0	12.10	0	0.00	12.00	0	2,093	0.00%
2024/01/04	0	12.20	0	0.00	12.05	0	2,215	0.00%
2024/01/02	1	12.20	4	12.38	12.35	-3	2,297	-0.13%
2023/12/29	2.1	12.05	0	0.00	12.05	2.1	2,231	0.09%
2023/12/28	0	11.95	0	0.00	11.90	0	2,262	0.00%
2023/12/25	0	11.90	0	0.00	11.85	0	2,450	0.00%
2023/12/22	2.1	11.90	6	11.83	11.95	-3.9	2,470	-0.16%
2023/12/21	2	11.85	0	0.00	11.85	2	2,483	0.08%
2023/12/20	3	11.83	3	11.90	11.90	0	2,505	0.00%
2023/12/18	0	0.00	0	11.80	11.70	0	2,506	0.00%
2023/12/15	0	0.00	1	11.80	11.80	-1	2,561	-0.04%
2023/12/11	0	0.00	1	11.75	11.75	-1	2,653	-0.04%
2023/12/08	0	0.00	2	11.75	11.75	-2	2,674	-0.07%
2023/12/07	0	0.00	0	11.85	11.70	0	2,806	0.00%
2023/12/06	0	0.00	2	11.85	11.80	-2	2,849	-0.07%
2023/12/05	0.5	11.85	0	0.00	11.85	0.5	2,870	0.02%
2023/12/01	0	0.00	2	11.85	11.80	-2	2,951	-0.07%
2023/11/30	2	11.80	0	0.00	11.90	2	3,003	0.07%
2023/11/29	5	11.82	0	0.00	11.80	5	3,032	0.16%
2023/11/28	10	11.83	0	0.00	11.80	10	3,131	0.32%
2023/11/21	0	11.90	0	0.00	11.85	0	3,606	0.00%
2023/11/20	1	11.75	2	11.85	11.80	-1	3,644	-0.03%
2023/11/16	1	11.85	0	0.00	11.85	1	3,813	0.03%
2023/11/15	1.1	12.08	36	11.98	11.80	-34.9	3,865	-0.90%
2023/11/14	6.4	11.52	0	0.00	11.50	6.4	3,721	0.17%
2023/11/13	16	11.75	15	11.70	11.70	1	3,690	0.03%
2023/11/09	0	0.00	10	11.81	11.80	-10	4,112	-0.24%
2023/11/08	8	11.78	5	11.94	11.75	3	4,458	0.07%
2023/11/07	12.1	11.84	1	12.05	11.85	11.1	4,651	0.24%
2023/11/06	26	12.05	6	12.30	12.00	20	4,881	0.41%
2023/11/03	10.1	12.10	6	12.23	12.15	4.1	4,941	0.08%
2023/11/02	6	11.97	17	12.05	12.05	-11	5,065	-0.22%
2023/11/01	2	11.75	6	11.80	11.80	-4	5,174	-0.08%
2023/10/31	2	11.70	0	0.00	11.65	2	5,278	0.04%
2023/10/30	4	11.83	2	11.95	11.80	2	5,385	0.04%
2023/10/27	2	11.85	0	0.00	11.90	2	5,515	0.04%
2023/10/26	3	11.90	0	0.00	11.85	3	5,623	0.05%
2023/10/25	2	12.00	7	12.10	12.05	-5	5,705	-0.09%
2023/10/24	6	12.00	4	12.08	12.00	2	5,890	0.03%
2023/10/23	2	11.90	10	11.89	11.90	-8	6,220	-0.13%
2023/10/20	6	11.93	5.3	11.98	11.80	0.7	6,390	0.01%
2023/10/19	9	12.06	11	12.11	12.10	-2	6,592	-0.03%
2023/10/18	6	12.13	10	12.21	12.15	-4	6,719	-0.06%
2023/10/17	2	12.20	2	12.30	12.20	0	6,675	0.00%
2023/10/16	6	12.25	0	0.00	12.20	6	6,728	0.09%
2023/10/13	15	12.41	1	12.60	12.40	14	6,763	0.21%
2023/10/12	6	12.48	4	12.62	12.55	2	6,800	0.03%
2023/10/11	0	0.00	5	12.50	12.55	-5	6,703	-0.07%
2023/10/06	2	12.25	4	12.35	12.30	-2	6,653	-0.03%
2023/10/05	2.1	12.15	4	12.25	12.25	-1.9	6,674	-0.03%
2023/10/04	4.1	12.23	0	0.00	12.15	4.1	6,709	0.06%
2023/10/03	11.2	12.47	5	12.60	12.45	6.2	6,853	0.09%
2023/10/02	0.1	12.35	8	12.38	12.45	-7.9	6,818	-0.12%
2023/09/28	93.3	12.45	88	12.46	12.35	5.3	6,827	0.08%
2023/09/27	2	12.35	4	12.48	12.35	-2	6,791	-0.03%
2023/09/26	7	12.34	3	12.42	12.35	4	6,839	0.06%
2023/09/25	0.1	12.45	3	12.48	12.45	-2.9	7,009	-0.04%
2023/09/22	0.3	12.37	6	12.29	12.35	-5.8	7,626	-0.08%
2023/09/21	4.1	12.35	1	12.55	12.35	3.1	7,629	0.04%
2023/09/20	4.2	12.48	24	12.56	12.55	-19.8	7,610	-0.26%
2023/09/19	3	12.35	4	12.53	12.55	-1	7,598	-0.01%
2023/09/18	0	12.45	3	12.45	12.45	-3	7,677	-0.04%
2023/09/15	28	12.62	2	12.65	12.50	26	7,734	0.34%
2023/09/14	4.1	12.62	7	12.69	12.65	-2.9	7,710	-0.04%
2023/09/13	0	0.00	2	12.55	12.55	-2	7,695	-0.03%
2023/09/12	45.1	12.57	39	12.65	12.45	6.1	7,701	0.08%
2023/09/11	2	12.45	10	12.50	12.50	-8	7,571	-0.11%
2023/09/08	2	12.30	4.1	12.37	12.30	-2.1	7,530	-0.03%
2023/09/07	5.8	12.30	4	12.43	12.25	1.8	7,528	0.02%
2023/09/06	5	12.54	0	0.00	12.50	5	7,511	0.07%
2023/09/05	6	12.70	4	12.88	12.70	2	7,550	0.03%
2023/09/04	10	12.75	6	12.75	12.75	4	7,551	0.05%
2023/09/01	8.2	12.90	13	12.90	12.85	-4.9	7,527	-0.06%
2023/08/31	8	12.63	14	12.71	12.70	-6	7,428	-0.08%
2023/08/30	22	12.90	15.2	12.91	12.85	6.8	7,307	0.09%
2023/08/29	1	13.10	2	13.28	13.15	-1	7,234	-0.01%
2023/08/28	4.1	13.19	1	13.45	13.15	3.1	7,175	0.04%
2023/08/25	28	13.26	27	13.27	13.30	1	7,083	0.01%
2023/08/24	5	13.02	2.1	13.15	13.15	2.9	6,914	0.04%
2023/08/23	7.3	13.15	19	13.24	13.15	-11.7	6,868	-0.17%
2023/08/22	7	12.91	4	13.04	12.95	3	6,716	0.04%
2023/08/21	1	13.00	6	13.02	13.00	-5	6,686	-0.07%
2023/08/18	21	12.89	18	12.99	12.85	3	6,619	0.05%
2023/08/17	7	12.93	8	13.03	13.05	-1	6,456	-0.02%
2023/08/16	40	13.30	38	13.08	13.05	2	6,414	0.03%
2023/08/15	30	13.00	37	13.22	13.25	-7	6,198	-0.11%
2023/08/14	72.2	13.08	68	12.88	12.80	4.2	5,970	0.07%
2023/08/11	32	13.46	26	13.50	13.35	6	5,630	0.11%
2023/08/10	32	13.77	37	13.74	13.70	-5	5,436	-0.09%
2023/08/09	26.1	13.97	9	13.92	13.85	17.1	5,186	0.33%
2023/08/08	74.1	14.61	71	14.49	14.45	3.1	5,013	0.06%
2023/08/07	21	14.53	15.3	14.50	14.75	5.7	4,820	0.12%
2023/08/04	53	14.30	59	14.39	14.25	-6	4,628	-0.13%
2023/08/02	9.4	14.13	2	14.08	14.10	7.4	4,516	0.16%
2023/08/01	10	14.26	13	14.22	14.40	-3	4,406	-0.07%
2023/07/31	19	13.81	19	13.91	13.90	0	4,278	0.00%
2023/07/28	3.1	14.03	2.1	14.25	14.00	1	4,173	0.02%
2023/07/27	15.9	14.18	82.1	14.19	14.15	-66.2	4,089	-1.62%
2023/07/26	42.3	14.17	98.7	14.10	14.15	-56.4	3,903	-1.45%
2023/07/25	64	13.60	53.1	13.56	13.65	10.9	3,512	0.31%
2023/07/24	24.1	13.45	89	13.44	13.40	-65	3,317	-1.96%
2023/07/21	9.1	13.03	26	13.08	13.05	-16.9	3,030	-0.56%
2023/07/20	5	12.80	13	12.80	12.75	-8	2,893	-0.28%
2023/07/19	14	12.88	14	12.83	12.75	0	2,874	0.00%
2023/07/18	28	12.59	2	12.65	12.60	26	2,823	0.92%
2023/07/17	0	0.00	5.5	12.75	12.80	-5.5	2,786	-0.20%
2023/07/14	5	12.50	2	12.60	12.45	3	2,722	0.11%
2023/07/13	1	12.60	16	12.55	12.50	-15	2,698	-0.56%
2023/07/12	20	12.83	21	12.82	12.65	-1	2,667	-0.04%
2023/07/11	5	12.70	2.9	12.85	12.80	2.1	2,634	0.08%
2023/07/10	55	12.87	31	12.87	12.75	24	2,593	0.93%
2023/07/07	58	12.37	30	12.45	12.45	28	2,396	1.17%
2023/07/06	46	12.38	0	12.40	12.45	46	2,359	1.95%
2023/07/05	1	12.50	4	12.44	12.40	-3	2,322	-0.13%
2023/07/04	2	12.43	10	12.35	12.45	-8	2,296	-0.35%
2023/07/03	55.1	12.68	11	12.73	12.55	44.1	2,282	1.93%
2023/06/30	23	12.78	32.6	12.88	12.80	-9.6	2,101	-0.46%
2023/06/29	18	12.00	2	12.00	11.85	16	1,470	1.09%
2023/06/27	2	12.15	2	11.90	11.85	0	1,465	0.00%
2023/06/26	15	12.17	19	12.16	12.15	-4	1,439	-0.28%
2023/06/21	5	11.94	16.3	11.89	11.95	-11.3	1,330	-0.85%
2023/06/20	11	11.75	5	11.75	11.75	6	1,278	0.47%
2023/06/19	0	0.00	9	11.76	11.70	-9	1,265	-0.71%
2023/06/16	0	0.00	0	11.65	11.75	0	1,256	0.00%
2023/06/15	0	0.00	1	11.55	11.60	-1	1,232	-0.08%
2023/06/14	0	11.55	0	0.00	11.60	0	1,258	0.00%
2023/06/13	1	11.60	1	11.55	11.50	0	1,267	0.00%
2023/06/12	19.5	11.62	0	0.00	11.45	19.5	1,264	1.54%
2023/06/09	11	11.66	0	0.00	11.55	11	1,263	0.87%
2023/06/08	2.1	11.69	2	11.63	11.70	0.1	1,200	0.01%
2023/06/07	0	11.48	0	0.00	11.45	0	1,179	0.00%
2023/06/06	10	11.40	0	0.00	11.40	10	1,199	0.83%
2023/06/05	0	0.00	1	11.45	11.35	-1	1,231	-0.08%
2023/06/02	0	11.55	1	11.30	11.30	-1	1,249	-0.08%
2023/05/31	0	0.00	0	11.30	11.30	0	1,400	0.00%
2023/05/25	0	11.48	0	0.00	11.40	0	1,566	0.00%
2023/05/24	0	0.00	0	11.45	11.55	0	1,601	0.00%
2023/05/23	0	0.00	2	11.50	11.50	-2	1,659	-0.12%
2023/05/22	0	0.00	0	11.45	11.55	0	1,690	0.00%
2023/05/19	3	11.42	1	11.40	11.45	2	1,689	0.12%
2023/05/18	0	11.40	3	11.50	11.35	-3	1,699	-0.18%
2023/05/17	1	11.35	5	11.35	11.35	-4	1,672	-0.24%
2023/05/10	0	11.25	0	0.00	11.05	0	1,807	0.00%
2023/05/08	0	0.00	0	11.25	11.20	0	1,811	0.00%
2023/05/02	5	11.00	5	11.05	11.05	0	1,825	0.00%
2023/04/28	1	11.05	0	0.00	11.00	1	1,839	0.05%
2023/04/25	0	11.00	0	0.00	10.90	0	1,857	0.00%
2023/04/24	1	11.10	0	0.00	11.00	1	1,849	0.05%
2023/04/21	0	11.20	0	0.00	10.95	0	1,846	0.00%
2023/04/20	8	11.25	0	0.00	11.15	8	1,825	0.44%
2023/04/19	0	11.40	0	0.00	11.30	0	1,833	0.00%
2023/04/14	0	11.45	0	0.00	11.40	0	2,027	0.00%
2023/04/13	0	0.00	1	11.45	11.40	-1	2,030	-0.05%
2023/04/12	0	11.35	0	0.00	11.35	0	2,020	0.00%
2023/04/11	1	11.35	0	0.00	11.35	1	2,028	0.05%
2023/04/10	0.3	11.39	1	11.35	11.35	-0.7	2,050	-0.04%
2023/04/07	0	11.40	0	11.50	11.40	0	2,054	0.00%
2023/04/06	14.2	11.79	3	11.75	11.80	11.2	2,054	0.55%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	0	11.63	0	0.00	11.60	0	2,043	0.00%
2023/03/29	1	11.55	0.1	11.65	11.55	0.9	2,055	0.04%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/27	0	11.52	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0	0.00	1	11.40	11.40	-1	2,328	-0.04%
2023/03/23	1	11.45	0	0.00	11.45	1	2,405	0.04%
2023/03/22	2	11.45	4	11.53	11.45	-2	2,537	-0.08%
2023/03/21	0.1	11.46	0	0.00	11.45	0.1	2,535	0.00%
2023/03/20	1	11.45	0	0.00	11.40	1	2,537	0.04%
2023/03/17	2	11.45	16	11.32	11.45	-14	2,531	-0.55%
2023/03/16	6	11.15	13	11.20	11.10	-7	2,505	-0.28%
2023/03/15	4.2	11.33	4	11.48	11.30	0.2	2,492	0.01%
2023/03/14	6	11.35	2	11.40	11.35	4	2,477	0.16%
2023/03/13	8.1	11.43	12	11.51	11.50	-3.9	2,455	-0.16%
2023/03/10	6	11.60	4	11.73	11.65	2	2,438	0.08%
2023/03/09	4.1	11.73	2	11.80	11.80	2.1	2,417	0.09%
2023/03/08	2	11.75	4	11.83	11.85	-2	2,405	-0.08%
2023/03/07	2	11.70	3	11.70	11.70	-1	2,401	-0.04%
2023/03/06	5.1	11.84	4	11.90	11.80	1.1	2,397	0.05%
2023/03/03	4	11.73	11.1	11.62	11.70	-7.1	2,366	-0.30%
2023/03/02	2	11.35	0	0.00	11.40	2	2,273	0.09%
2023/03/01	16.1	11.60	10	11.66	11.40	6.1	2,360	0.26%
2023/02/24	0	11.45	0	0.00	11.35	0	2,279	0.00%
2023/02/23	3	11.50	1	11.55	11.55	2	2,269	0.09%
2023/02/22	0	0.00	7	11.41	11.45	-7	2,331	-0.30%
2023/02/21	3	11.35	2	11.40	11.40	1	2,293	0.04%
2023/02/20	0	11.25	4	11.23	11.30	-4	2,241	-0.18%
2023/02/17	4	11.05	2	11.15	11.10	2	2,237	0.09%
2023/02/16	6	11.20	0	0.00	11.15	6	2,232	0.27%
2023/02/15	0	11.25	1	11.15	11.10	-1	2,228	-0.04%
2023/02/14	0	11.20	0	0.00	11.20	0	2,215	0.00%
2023/02/13	19	11.33	34	11.18	11.25	-15	2,199	-0.68%
2023/02/10	24	11.05	1	11.05	11.05	23	2,106	1.09%
2023/02/09	1	10.95	0	0.00	10.95	1	2,072	0.05%
2023/02/08	1	11.00	0	0.00	10.95	1	2,065	0.05%
2023/02/06	0	10.95	6	10.90	10.95	-6	2,034	-0.29%
2023/02/03	0	10.95	0	0.00	10.90	0	2,027	0.00%
2023/02/02	0	11.00	0	0.00	10.90	0	2,016	0.00%
2023/01/31	0	10.88	0	0.00	10.90	0	2,008	0.00%
2023/01/17	0	0.00	3	10.80	10.80	-3	1,985	-0.15%
2023/01/12	0	0.00	1	10.80	10.75	-1	1,969	-0.05%
2023/01/11	1	10.80	2	10.78	10.75	-1	1,959	-0.05%
2023/01/10	0	0.00	1	10.75	10.80	-1	1,957	-0.05%
2023/01/06	7	10.78	1	10.80	10.70	6	1,951	0.31%
2023/01/05	1	10.95	0	10.85	10.90	1	1,944	0.05%
2023/01/04	18	11.01	11	10.87	10.85	7	1,908	0.37%
2022/12/29	0	10.75	0	0.00	10.65	0	1,754	0.00%
2022/12/28	0	0.00	1	10.90	10.70	-1	1,744	-0.06%
2022/12/27	0	0.00	2	10.85	10.80	-2	1,719	-0.12%
2022/12/22	5	11.00	1	11.05	10.85	4	1,664	0.24%
2022/12/21	2	10.70	50	10.85	10.90	-48	1,644	-2.92%
2022/12/20	12	10.84	14	10.84	10.50	-2	1,616	-0.12%
2022/12/19	0	0.00	4	10.74	10.70	-4	1,570	-0.25%
2022/12/16	29	11.11	33	11.16	11.05	-4	1,510	-0.26%
2022/12/15	45	10.77	52	10.87	11.00	-7	1,324	-0.53%
2022/12/14	67	10.83	63	10.76	10.70	4	1,236	0.32%
2022/12/12	1	10.30	0	0.00	10.30	1	1,088	0.09%
2022/12/08	1	10.30	0	0.00	10.30	1	1,088	0.09%
2022/12/06	1	10.35	0	0.00	10.35	1	1,074	0.09%
2022/12/05	2	10.50	0	0.00	10.45	2	1,074	0.19%
2022/12/02	0	0.00	2	10.40	10.40	-2	1,070	-0.19%
2022/11/30	0	0.00	3	10.45	10.50	-3	1,076	-0.28%
2022/11/29	2	10.53	0	0.00	10.45	2	1,062	0.19%
2022/11/28	11	10.17	11	10.21	10.45	0	1,030	0.00%
2022/11/25	1	10.20	7	10.20	10.20	-6	1,012	-0.59%
2022/11/23	18	10.52	8	10.55	10.50	10	986	1.01%
2022/11/22	2	10.10	0	0.00	10.30	2	897	0.22%
2022/11/21	0	10.10	0	0.00	10.15	0	915	0.00%
2022/11/18	20	10.13	26	10.16	10.10	-6	912	-0.66%
2022/11/14	1	9.82	0	0.00	9.84	1	791	0.13%
2022/11/11	0	0.00	2	9.78	9.76	-2	792	-0.25%
2022/11/10	0	9.67	0	0.00	9.65	0	797	0.00%
2022/11/09	0	0.00	4	9.63	9.68	-4	802	-0.50%
2022/11/08	0	0.00	1	9.59	9.56	-1	809	-0.12%
2022/11/07	1	9.57	2	9.59	9.59	-1	818	-0.12%
2022/10/25	0	0.00	1	9.15	9.16	-1	1,232	-0.08%
2022/10/20	6	8.90	6	8.96	8.98	0	1,300	0.00%
2022/10/13	0.1	9.00	0	0.00	8.74	0.1	1,390	0.01%
2022/10/07	0	0.00	8	9.35	9.40	-8	1,382	-0.58%
2022/10/06	6	9.29	0	0.00	9.25	6	1,385	0.43%
2022/10/05	1	9.35	0	0.00	9.27	1	1,406	0.07%
2022/09/30	0.1	9.27	0	0.00	9.28	0.1	1,512	0.01%
2022/09/28	1	9.07	0	0.00	9.11	1	1,544	0.06%
2022/09/27	0.1	9.25	1	9.22	9.33	-1	1,605	-0.06%
2022/09/26	1	9.09	0	0.00	9.09	1	1,613	0.06%
2022/09/23	1	9.49	0	0.00	9.46	1	1,610	0.06%
2022/09/22	20.7	9.49	20	9.52	9.49	0.7	1,629	0.05%
2022/09/20	0.1	9.60	0	0.00	9.56	0.1	1,634	0.00%
2022/09/19	0	9.75	0	0.00	9.51	0	1,648	0.00%
2022/09/16	1.1	9.63	0	0.00	9.60	1.1	1,650	0.07%
2022/09/15	0	0.00	1	9.80	9.80	-1	1,658	-0.06%
2022/09/14	0	0.00	1	9.74	9.75	-1	1,669	-0.06%
2022/09/13	0	0.00	2	9.91	9.81	-2	1,682	-0.12%
2022/09/12	2	9.77	1	9.77	9.77	1	1,699	0.06%
2022/09/08	0	0.00	0	9.63	9.67	0	1,708	0.00%
2022/09/07	0.1	9.71	1	9.61	9.56	-0.9	1,717	-0.05%
2022/09/06	4	9.82	0	0.00	9.75	4	1,710	0.23%
2022/09/05	6	9.90	0	0.00	9.90	6	1,713	0.35%
2022/09/01	0	10.00	33	9.95	9.93	-33	1,754	-1.88%
2022/08/30	0	10.05	0.2	10.05	9.94	-0.1	1,773	-0.01%
2022/08/26	0	0.00	2.2	10.14	10.10	-2.2	1,908	-0.11%
2022/08/24	0	9.99	2	10.05	9.98	-2	1,872	-0.11%
2022/08/23	0	0.00	0	10.00	9.94	0	1,886	0.00%
2022/08/22	0	10.05	0	0.00	9.98	0	1,920	0.00%
2022/08/18	0.1	10.00	1	10.00	9.99	-0.9	1,962	-0.05%
2022/08/15	0	0.00	0	10.00	10.00	0	1,981	0.00%
2022/08/12	0.1	9.99	0	0.00	10.00	0.1	1,994	0.00%
2022/08/11	30.4	9.99	0	0.00	9.98	30.4	1,999	1.52%
2022/08/09	0.1	9.79	0	0.00	9.83	0.1	2,017	0.00%
2022/08/08	1	9.62	2	9.75	9.79	-1	2,030	-0.05%
2022/08/05	3	9.78	0	0.00	9.80	3	2,038	0.15%
2022/08/04	6.9	9.72	0	0.00	9.67	6.9	2,060	0.34%
2022/08/03	6.1	10.01	12	10.13	9.97	-5.9	2,034	-0.29%
2022/08/02	11	10.67	30	10.85	10.45	-19	1,915	-0.99%
2022/08/01	0	10.90	0	0.00	10.90	0	1,989	0.00%
2022/07/29	10	10.90	0	0.00	10.90	10	2,116	0.47%
2022/07/28	0	10.95	12	10.84	10.80	-12	2,147	-0.56%
2022/07/27	87	11.00	28	11.03	10.95	59	2,189	2.70%
2022/07/26	15	10.90	0	0.00	10.90	15	2,207	0.68%
2022/07/25	10.1	10.80	116	10.87	10.90	-106	2,349	-4.51%	大賣/鉅額交易
2022/07/22	0	10.70	26	10.70	10.70	-26	2,726	-0.95%
2022/07/21	0	10.60	0	0.00	10.60	0	2,844	0.00%
2022/07/20	10	10.58	0	0.00	10.45	10	3,016	0.33%
2022/07/19	0.1	10.65	5	10.60	10.65	-5	3,217	-0.15%
2022/07/18	5	10.45	0	0.00	10.60	5	3,386	0.15%
2022/07/15	10	10.33	0	0.00	10.35	10	3,614	0.28%
2022/07/14	0	0.00	0.1	10.40	10.40	-0.1	4,174	0.00%
2022/07/12	0	0.00	12	10.43	10.25	-12	5,768	-0.21%
2022/07/11	20.1	10.82	0	0.00	10.85	20.1	6,350	0.32%
2022/07/08	5	10.69	8	10.62	10.55	-3	6,304	-0.05%
2022/07/07	15	10.59	10	10.60	10.60	5	6,304	0.08%
2022/07/06	10	10.70	15	11.02	10.65	-5	6,309	-0.08%
2022/07/05	40	10.96	14	10.91	11.00	26	6,312	0.41%
2022/07/01	0	10.45	10	10.46	10.25	-10	6,304	-0.16%
2022/06/30	14	10.55	2	10.55	10.45	12	6,344	0.19%
2022/06/29	1	10.70	2	10.70	10.75	-1	6,392	-0.02%
2022/06/24	2	10.50	1	10.55	10.55	1	6,476	0.02%
2022/06/23	0	10.40	10	10.38	10.45	-10	6,530	-0.15%
2022/06/22	16	10.34	0	0.00	10.30	16	6,547	0.24%
2022/06/21	0	0.00	3	10.57	10.65	-3	6,590	-0.05%
2022/06/20	1	10.35	8	10.51	10.25	-7	6,670	-0.10%
2022/06/17	8	10.51	0	0.00	10.55	8	6,877	0.12%
2022/06/16	3	10.73	3	10.73	10.60	0	6,914	0.00%
2022/06/15	0	10.75	0	0.00	10.70	0	6,918	0.00%
2022/06/14	0	10.63	0	0.00	10.60	0	6,926	0.00%
2022/06/13	10	10.95	1	10.70	10.70	9	6,918	0.13%
2022/06/10	0	11.20	0	0.00	11.15	0	6,896	0.00%
2022/06/09	6	11.18	1	11.15	11.15	5	6,888	0.07%
2022/06/07	5	11.45	1	11.35	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%
2022/06/01	5	11.20	0	0.00	11.10	5	6,784	0.07%
2022/05/31	15	11.22	4	11.25	11.20	11	6,789	0.16%
2022/05/30	22	11.31	0	0.00	11.35	22	6,784	0.32%
2022/05/27	0	11.30	11	11.30	11.30	-11	6,764	-0.16%
2022/05/26	12.1	11.17	11	11.20	11.15	1.1	6,757	0.02%
2022/05/25	0	11.05	0	0.00	11.05	0	6,742	0.00%
2022/05/24	0	10.95	0	0.00	11.00	0	6,904	0.00%
2022/05/23	20	10.90	20	10.95	10.95	0	6,903	0.00%
2022/05/20	10	10.85	10	10.90	10.85	0	6,907	0.00%
2022/05/19	1	10.60	0	0.00	10.75	1	6,903	0.01%
2022/05/18	10	10.90	22	10.85	10.90	-12	6,918	-0.17%
2022/05/17	56	10.76	54	10.83	10.70	2	6,902	0.03%
2022/05/16	1	10.60	1	10.70	10.60	0	6,885	0.00%
2022/05/13	12	10.45	18	10.41	10.50	-6	6,865	-0.09%
2022/05/12	8	10.38	8	10.51	10.20	0	6,848	0.00%
2022/05/11	45	10.43	61	10.50	10.50	-16	6,796	-0.24%
2022/05/10	16.1	10.68	13	10.67	10.70	3.1	6,755	0.05%
2022/05/09	43.1	11.22	30	11.18	10.75	13.1	6,712	0.19%
2022/05/06	121	11.57	123.1	11.72	11.35	-2.1	6,617	-0.03%	大買/大賣/
2022/05/05	43	11.45	42	11.51	11.45	1	6,496	0.02%
2022/05/04	1.1	11.40	3	11.60	11.40	-1.9	6,464	-0.03%
2022/05/03	123.1	11.72	109.1	11.78	11.65	14	6,451	0.22%	大買/大賣/
2022/04/29	77	11.88	55.1	11.83	11.70	21.9	6,429	0.34%
2022/04/28	90	12.01	102.1	11.99	11.95	-12.1	6,303	-0.19%	大賣/
2022/04/27	130	11.42	131	11.43	11.30	-1	5,890	-0.02%	大買/大賣/
2022/04/26	73	11.90	78	11.99	11.70	-5	5,775	-0.09%
2022/04/25	30	12.01	49	12.29	11.60	-19	5,633	-0.34%
2022/04/22	93.1	12.43	100	12.58	12.30	-6.9	5,454	-0.13%
2022/04/21	43	12.61	9	12.69	12.60	34	5,374	0.63%
2022/04/20	106.2	12.73	125	12.81	12.95	-18.8	5,161	-0.36%	大買/大賣/
2022/04/19	24	12.06	147	12.12	12.15	-123	4,649	-2.65%	大賣/鉅額交易
2022/04/18	342	12.99	269	13.07	12.50	73	4,573	1.60%	大買/大賣/
2022/04/15	33	12.43	37.4	12.45	12.50	-4.3	3,198	-0.14%
2022/04/14	0	11.45	6	11.44	11.40	-6	2,594	-0.23%
2022/04/13	0	11.45	0	11.45	11.45	0	2,614	0.00%
2022/04/12	1	11.40	0.2	11.47	11.35	0.8	2,626	0.03%
2022/04/11	2	11.43	0	0.00	11.50	2	2,649	0.08%
2022/04/08	0	11.41	0	0.00	11.40	0	2,683	0.00%
2022/04/07	34.1	11.39	9	11.21	11.15	25.1	2,711	0.93%
2022/04/06	97	11.75	37	11.67	11.65	60	2,718	2.21%
2022/04/01	3	11.70	38	11.72	11.75	-35	2,708	-1.29%
2022/03/31	0	0.00	3	11.53	11.50	-3	2,650	-0.11%
2022/03/30	10.1	11.50	10	11.50	11.55	0.1	2,634	0.00%
2022/03/29	0	0.00	4	11.55	11.55	-4	2,614	-0.15%
2022/03/28	21	11.38	20	11.50	11.55	1	2,564	0.04%
2022/03/25	9.1	11.50	11	11.58	11.55	-2	2,503	-0.08%
2022/03/24	26	11.56	27	11.64	11.60	-1	2,473	-0.04%
2022/03/23	30.4	11.60	25	11.68	11.60	5.4	2,420	0.22%
2022/03/22	41	11.58	134	11.43	11.65	-93	2,334	-3.98%	大賣/
2022/03/18	0	10.90	0	0.00	10.90	0	2,076	0.00%
2022/03/17	0	0.00	6	10.70	10.75	-6	2,067	-0.29%
2022/03/15	1	10.55	0	0.00	10.60	1	2,058	0.05%
2022/03/14	0	0.00	2	10.75	10.75	-2	2,064	-0.10%
2022/03/11	1	10.65	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	10.55	1	10.65	10.70	-1	2,063	-0.05%
2022/03/08	1	10.60	0	0.00	10.50	1	2,072	0.05%
2022/03/07	0	0.00	12	10.70	10.75	-12	2,034	-0.59%
2022/03/04	12	11.00	0	0.00	10.95	12	2,016	0.60%
2022/03/02	0	0.00	5	10.96	10.95	-5	2,039	-0.25%
2022/03/01	0	0.00	0.5	10.85	10.90	-0.5	2,035	-0.02%
2022/02/25	1	10.75	0	0.00	10.80	1	2,039	0.05%
2022/02/24	29	10.87	26	10.75	10.70	3	2,067	0.15%
2022/02/22	20.1	11.00	1	10.85	10.85	19.1	1,913	1.00%
2022/02/18	0	0.00	0.1	11.00	11.05	-0.1	1,910	-0.01%
2022/02/15	0	10.85	6	10.90	10.75	-6	1,965	-0.31%
2022/02/14	0	10.90	0	0.00	10.85	0	1,983	0.00%
2022/02/10	0	10.80	0	0.00	10.85	0	2,015	0.00%
2022/02/09	7	10.79	1	10.75	10.85	6	2,010	0.30%
2022/02/07	0	10.60	0	0.00	10.65	0	2,010	0.00%
2022/01/26	3	10.45	1	10.50	10.45	2	2,019	0.10%
2022/01/25	0.1	10.50	0	0.00	10.50	0.1	2,018	0.00%
2022/01/24	6	10.71	1	10.75	10.70	5	1,979	0.25%
2022/01/21	3	10.95	11	10.95	10.95	-8	1,952	-0.41%
2022/01/20	11	11.20	0	0.00	11.20	11	1,936	0.57%
2022/01/19	2	11.05	0	0.00	11.00	2	1,917	0.10%
2022/01/18	0	0.00	4	11.10	11.05	-4	1,895	-0.21%
2022/01/17	0	11.25	1	11.15	11.20	-1	1,865	-0.05%
2022/01/14	4.3	11.25	30	11.13	11.25	-25.7	1,837	-1.40%
2022/01/13	10	11.13	0	0.00	11.15	10	1,749	0.57%
2022/01/12	30	11.14	17	11.29	11.30	13	1,735	0.75%
2022/01/11	30	11.22	17	11.22	11.25	13	1,690	0.77%
2022/01/10	1	10.90	5.1	10.95	10.95	-4.1	1,567	-0.26%
2022/01/07	0	10.85	0	0.00	10.80	0	1,553	0.00%
2022/01/06	0	0.00	1	10.75	10.85	-1	1,538	-0.07%
2022/01/05	1	10.80	61.9	10.90	10.75	-60.9	1,525	-3.99%
2022/01/04	0	0.00	2	10.90	10.90	-2	1,508	-0.13%
2022/01/03	10	11.00	0	0.00	10.90	10	1,479	0.68%
2021/12/30	2	10.85	0	0.00	10.85	2	1,427	0.14%
2021/12/28	0	0.00	3	10.50	10.65	-3	1,365	-0.22%
2021/12/27	0	0.00	1	10.35	10.45	-1	1,341	-0.07%
2021/12/24	2	10.35	0	0.00	10.45	2	1,356	0.15%
2021/12/20	0	10.60	0	0.00	10.40	0	1,411	0.00%
2021/12/13	0	10.50	3	10.45	10.50	-3	1,463	-0.20%
2021/12/06	0	0.00	0.1	10.40	10.40	-0.1	1,553	0.00%
2021/12/03	0	0.00	1	10.30	10.25	-1	1,652	-0.06%
2021/11/26	1	10.35	0	0.00	10.30	1	1,727	0.06%
2021/11/25	1	10.50	0.1	10.55	10.50	0.9	1,720	0.05%
2021/11/24	1	10.45	0	0.00	10.65	1	1,734	0.06%
2021/11/23	1	10.70	1	10.55	10.55	0	1,730	0.00%
2021/11/22	0.1	10.50	0	0.00	10.55	0.1	1,706	0.00%
2021/11/19	5	10.52	0	0.00	10.50	5	1,706	0.29%
2021/11/18	0	0.00	1	10.60	10.65	-1	1,698	-0.06%
2021/11/17	17	10.51	0	0.00	10.50	17	1,701	1.00%
2021/11/16	0	10.55	0	0.00	10.60	0	1,707	0.00%
2021/11/15	1	10.50	5	10.40	10.40	-4	1,699	-0.24%
2021/11/12	5	10.60	5	10.60	10.60	0	1,697	0.00%
2021/11/11	6	10.48	0	0.00	10.45	6	1,687	0.36%
2021/11/09	0	10.20	0	0.00	10.20	0	1,730	0.00%
2021/11/04	2	10.35	0	10.40	10.35	2	1,856	0.11%
2021/11/03	0	10.20	200	10.33	10.35	-200	1,848	-10.82%	大賣/鉅額交易
2021/11/01	1	10.20	0	0.00	10.15	1	1,843	0.05%
2021/10/29	0	0.00	3	10.15	10.15	-3	1,866	-0.16%
2021/10/28	0	0.00	3	10.25	10.20	-3	1,880	-0.16%
2021/10/26	0	10.35	0.1	10.25	10.30	-0.1	1,915	-0.01%
2021/10/25	1	10.20	0	0.00	10.20	1	1,933	0.05%
2021/10/22	0	10.30	0	0.00	10.20	0	1,971	0.00%
2021/10/21	0	0.00	1	10.25	10.25	-1	2,044	-0.05%
2021/10/20	0	0.00	1	10.30	10.30	-1	2,057	-0.05%
2021/10/19	50	10.25	0	0.00	10.30	50	2,089	2.39%
2021/10/18	150	10.25	0	0.00	10.30	150	2,109	7.11%	大買/鉅額交易
2021/10/14	0	0.00	3	10.10	10.10	-3	2,191	-0.14%
2021/10/12	0	0.00	1	10.20	10.20	-1	2,236	-0.04%
2021/10/07	0	0.00	2	10.25	10.35	-2	2,321	-0.09%
2021/10/05	0	0.00	5	10.05	10.20	-5	2,473	-0.20%
2021/09/29	2	10.50	0	0.00	10.45	2	2,642	0.08%
2021/09/23	0	0.00	1	10.25	10.25	-1	3,210	-0.03%
2021/09/16	4	10.65	1	10.65	10.60	3	3,359	0.09%
2021/09/15	0	0.00	2	10.65	10.70	-2	3,449	-0.06%
2021/09/14	0	0.00	1	10.60	10.55	-1	3,484	-0.03%
2021/09/13	0	10.57	14	10.59	10.55	-14	3,578	-0.39%
2021/09/10	1	10.55	4	10.55	10.55	-3	3,683	-0.08%
2021/09/09	15	10.72	40	10.70	10.50	-25	3,779	-0.66%
2021/09/08	13	10.85	0	0.00	10.85	13	3,784	0.34%
2021/09/07	10	10.48	0	0.00	10.50	10	3,770	0.27%
2021/09/06	1	10.45	1	10.60	10.45	0	3,865	0.00%
2021/09/03	1	10.70	0	0.00	10.70	1	4,156	0.02%
2021/09/02	6	10.85	1	10.85	10.65	5	4,374	0.11%
2021/09/01	0	0.00	9	10.87	11.00	-9	4,490	-0.20%
2021/08/30	15	10.68	0	0.00	10.75	15	5,190	0.29%
2021/08/26	2	10.50	1.1	10.50	10.50	0.9	6,158	0.01%
2021/08/24	0	10.45	1	10.35	10.30	-1	6,663	-0.01%
2021/08/23	2	10.23	0	0.00	10.30	2	6,907	0.03%
2021/08/20	1.1	10.05	0	0.00	10.05	1.1	7,013	0.02%
2021/08/19	1	10.35	0	0.00	10.05	1	7,193	0.01%
2021/08/18	0	10.35	2	10.35	10.35	-2	7,490	-0.03%
2021/08/17	9	10.34	2	10.40	10.25	7	7,971	0.09%
2021/08/16	4	10.34	0	0.00	10.30	4	8,333	0.05%
2021/08/12	3	10.85	22	10.85	10.80	-19	10,416	-0.18%
2021/08/11	20.1	10.85	0	0.00	10.80	20.1	11,468	0.18%
2021/08/10	0	0.00	5.1	11.20	11.20	-5.1	12,733	-0.04%
2021/08/09	1	10.90	0	0.00	10.95	1	13,081	0.01%
2021/08/06	0	0.00	5	11.05	10.95	-5	13,748	-0.04%
2021/08/05	1	11.00	0	0.00	11.00	1	14,085	0.01%
2021/08/04	2	11.15	0	0.00	11.10	2	14,380	0.01%
2021/08/03	4	11.03	3	11.00	11.10	1	14,662	0.01%
2021/08/02	0	0.00	8	10.89	11.10	-8	14,836	-0.05%
2021/07/30	9.1	10.80	7	10.84	10.70	2.1	14,923	0.01%
2021/07/28	7	10.69	5.1	10.70	10.75	1.9	15,216	0.01%
2021/07/27	1	10.95	6	11.00	10.90	-5	15,719	-0.03%
2021/07/26	2	11.05	0	0.00	11.05	2	15,987	0.01%
2021/07/23	29	11.09	14	11.08	11.15	15	17,440	0.09%
2021/07/22	4	10.85	0	0.00	10.85	4	18,244	0.02%
2021/07/21	0	0.00	0.2	10.90	10.85	-0.2	18,453	0.00%
2021/07/20	0	0.00	16	11.02	11.00	-16	18,783	-0.09%
2021/07/19	11	11.10	1	11.20	11.25	10	19,113	0.05%
2021/07/16	2.1	11.18	3	11.30	11.15	-0.9	20,235	0.00%
2021/07/14	24	11.02	28.5	11.01	10.95	-4.5	20,959	-0.02%
2021/07/13	30.1	11.19	20	11.45	11.10	10.1	21,431	0.05%
2021/07/12	60	11.52	2	11.63	11.45	58	21,415	0.27%
2021/07/09	3	11.72	1	11.90	11.65	2	21,466	0.01%
2021/07/08	10	11.59	348	11.57	11.85	-338	21,607	-1.56%	大賣/鉅額交易
2021/07/07	30	11.74	2	11.75	11.60	28	21,602	0.13%
2021/07/06	16	11.85	0	0.00	11.75	16	21,618	0.07%
2021/07/05	337	11.91	10	11.75	11.90	327	21,610	1.51%	大買/鉅額交易
2021/07/02	44	12.00	2	12.05	11.90	42	21,621	0.19%
2021/07/01	9	11.82	4	11.83	11.75	5	21,402	0.02%
2021/06/30	0	0.00	8	11.49	11.65	-8	21,307	-0.04%
2021/06/29	4	11.31	3	11.53	11.30	1	21,235	0.00%
2021/06/28	4	11.35	7	11.46	11.55	-3	21,246	-0.01%
2021/06/25	0	0.00	1	11.55	11.45	-1	21,240	0.00%
2021/06/24	1	11.65	0	0.00	11.65	1	21,210	0.00%
2021/06/23	2	11.75	12	11.68	11.60	-10	21,176	-0.05%
2021/06/22	9	11.53	23	11.62	11.65	-14	21,158	-0.07%
2021/06/21	11.1	11.32	2	11.23	11.30	9.1	21,190	0.04%
2021/06/18	19	11.68	0	0.00	11.60	19	21,117	0.09%
2021/06/17	5	11.85	11	11.86	11.85	-6	21,059	-0.03%
2021/06/16	21	11.87	7	11.85	11.75	14	21,032	0.07%
2021/06/15	7	11.99	1	12.00	11.90	6	20,962	0.03%
2021/06/11	16	12.30	50	12.30	12.15	-34	20,882	-0.16%
2021/06/09	52	12.34	22	12.37	12.15	30	20,391	0.15%
2021/06/08	16.1	12.61	22	12.55	12.50	-5.9	20,274	-0.03%
2021/06/07	44	12.93	18	12.84	12.65	26	20,189	0.13%
2021/06/04	31	12.98	54	13.01	12.95	-23	19,588	-0.12%
2021/06/03	25	12.54	13	12.62	12.75	12	19,177	0.06%
2021/06/02	12	12.29	4	12.24	12.30	8	18,688	0.04%
2021/06/01	8	12.11	12	12.17	12.25	-4	18,586	-0.02%
2021/05/31	23	12.24	126.1	12.00	11.95	-103.1	18,299	-0.56%	大賣/鉅額交易
2021/05/28	17	12.39	13	12.32	12.25	4	18,074	0.02%
2021/05/27	11	12.39	12	12.51	12.30	-1	17,999	-0.01%
2021/05/26	97	12.62	88.1	12.57	12.30	8.9	17,834	0.05%
2021/05/25	118	12.46	147.1	12.23	12.35	-29.1	17,547	-0.17%	大買/大賣/
2021/05/24	110	13.21	125	12.81	12.75	-15	17,066	-0.09%	大買/大賣/
2021/05/21	61.3	13.05	108	12.96	12.90	-46.7	16,723	-0.28%	大賣/
2021/05/20	637.4	13.99	522.3	13.39	13.10	115.1	16,152	0.71%	大買/大賣/鉅額交易
2021/05/19	170	13.39	135	13.35	13.60	35	14,610	0.24%	大買/大賣/
2021/05/18	190.1	13.08	398	13.16	12.90	-207.9	13,585	-1.53%	大買/大賣/鉅額交易
2021/05/17	32	12.74	139	12.63	12.85	-107	12,289	-0.87%	大賣/鉅額交易
2021/05/14	432.6	12.28	78	12.00	11.70	354.6	11,866	2.99%	大買/鉅額交易
2021/05/13	61	10.95	80	11.12	11.60	-19	11,206	-0.17%
2021/05/12	49	10.90	46	10.46	10.55	3	10,863	0.03%
2021/05/11	38	11.97	69	11.90	11.60	-31	10,560	-0.29%
2021/05/10	59	11.95	85	12.02	11.95	-26	10,258	-0.25%
2021/05/07	25	11.50	23	11.50	11.55	2	10,084	0.02%
2021/05/06	8	11.66	8	11.67	11.60	0	9,975	0.00%
2021/05/05	23	11.46	22	11.39	11.40	1	9,836	0.01%
2021/05/04	23	12.00	90	11.81	11.25	-67	9,671	-0.69%
2021/05/03	37	12.37	61.7	12.32	12.15	-24.7	9,165	-0.27%
2021/04/29	362.2	13.63	258	13.38	13.00	104.2	8,841	1.18%	大買/大賣/鉅額交易
2021/04/28	90	12.55	183.2	12.44	12.90	-93.2	7,402	-1.26%	大賣/
2021/04/27	23	11.68	10	11.80	11.75	13	6,602	0.20%
2021/04/26	128	12.25	79	12.12	12.05	49	6,392	0.77%	大買/
2021/04/23	123.3	12.21	92	11.86	11.90	31.3	6,058	0.52%	大買/
2021/04/22	113.5	12.04	151	12.05	12.15	-37.5	5,748	-0.65%	大買/大賣/
2021/04/21	25	10.98	25	10.83	11.30	0	4,622	0.00%
2021/04/20	36	10.61	90	10.23	10.30	-54	4,176	-1.29%
2021/04/19	117	10.49	49	10.04	10.55	68	4,008	1.70%	大買/
2021/04/16	3	9.49	2	9.50	9.63	1	3,515	0.03%
2021/04/15	10	9.40	12	9.48	9.46	-2	3,481	-0.06%
2021/04/14	7	9.34	58	9.40	9.40	-51	3,439	-1.48%
2021/04/13	57.1	9.29	3	9.29	9.23	54.1	3,391	1.60%
2021/04/12	5	9.21	7	9.16	9.22	-2	3,403	-0.06%
2021/04/09	62	9.20	0	0.00	9.15	62	3,501	1.77%
2021/04/08	38	9.20	1	9.20	9.24	37	3,630	1.02%
2021/04/07	0	9.10	15	9.06	9.06	-15	3,592	-0.42%
2021/04/06	9	9.11	10	9.09	9.06	-1	3,846	-0.03%
2021/03/31	55	9.06	5	9.06	9.04	50	4,069	1.23%
2021/03/30	0	9.00	0	0.00	9.01	0	4,235	0.00%
2021/03/29	0	0.00	1	8.91	8.92	-1	4,283	-0.02%
2021/03/24	14	8.91	0	0.00	8.83	14	5,296	0.26%
2021/03/23	6	9.20	0.1	9.20	9.19	5.9	5,249	0.11%
2021/03/22	0	9.15	6	9.15	9.18	-6	5,230	-0.11%
2021/03/19	0	0.00	5	9.05	8.99	-5	5,196	-0.10%
2021/03/17	5	9.14	7	9.09	9.05	-2	5,218	-0.04%
2021/03/16	0	9.06	9	9.11	9.11	-9	5,251	-0.17%
2021/03/15	0	0.00	5	9.04	9.03	-5	5,261	-0.10%
2021/03/12	3	9.01	0	0.00	9.04	3	5,335	0.06%
2021/03/11	2	9.05	0	0.00	9.04	2	5,343	0.04%
2021/03/10	0	0.00	2	9.10	9.09	-2	5,355	-0.04%
2021/03/09	1	9.15	67	8.99	9.17	-66	5,346	-1.23%
2021/03/08	1.1	9.08	0	0.00	9.02	1.1	5,325	0.02%
2021/03/05	10	8.99	16	9.06	9.06	-6	5,319	-0.11%
2021/03/04	50	8.92	2	8.97	8.93	48	5,266	0.91%
2021/03/02	2	8.80	0	8.94	8.70	2	5,286	0.04%
2021/02/25	0	0.00	1	8.82	8.76	-1	5,665	-0.02%
2021/02/24	2	8.75	10	8.83	8.74	-8	5,961	-0.13%
2021/02/22	10	8.61	2	8.60	8.66	8	6,383	0.13%
2021/02/19	0	0.00	0.5	8.52	8.52	-0.5	6,550	-0.01%
2021/02/18	1	8.58	14	8.46	8.61	-13	6,616	-0.20%
2021/02/17	11	8.41	0	0.00	8.38	11	6,727	0.16%
2021/02/05	3	8.36	0	0.00	8.30	3	6,791	0.04%
2021/02/04	0	8.42	0	0.00	8.32	0	6,786	0.00%
2021/02/02	1	8.33	0	0.00	8.33	1	6,832	0.01%
2021/01/29	2	8.26	1	8.30	8.21	1	6,826	0.01%
2021/01/28	0	0.00	17.9	8.31	8.33	-17.9	6,829	-0.26%
2021/01/26	0	0.00	6	8.47	8.42	-6	6,808	-0.09%
2021/01/25	27	8.46	0	0.00	8.53	27	6,800	0.40%
2021/01/22	0	0.00	9	8.46	8.40	-9	6,774	-0.13%
2021/01/21	8.2	8.59	5	8.44	8.45	3.2	6,755	0.05%
2021/01/19	6	8.84	0	0.00	8.78	6	6,700	0.09%
2021/01/18	2.1	8.66	20	8.51	8.80	-17.9	6,671	-0.27%
2021/01/15	12	8.77	10	8.84	8.73	2	6,631	0.03%
2021/01/14	2	9.04	6	9.09	9.03	-4	6,561	-0.06%
2021/01/13	20	9.04	4	9.10	9.02	16	6,536	0.24%
2021/01/12	5	9.26	20	9.16	9.09	-15	6,474	-0.23%
2021/01/11	11	9.54	12	9.51	9.50	-1	6,374	-0.02%
2021/01/08	6	9.50	7	9.53	9.53	-1	6,331	-0.02%
2021/01/07	0	9.64	2	9.61	9.59	-2	6,272	-0.03%
2021/01/06	52	9.81	10	9.73	9.65	42	6,209	0.68%
2021/01/05	20	10.05	4	10.10	10.05	16	6,059	0.26%
2021/01/04	4	10.19	45	10.17	10.15	-41	5,967	-0.69%
2020/12/31	24	10.02	123	9.94	9.96	-99	5,811	-1.70%	大賣/
2020/12/30	24	9.95	7	9.99	9.91	17	5,635	0.30%
2020/12/29	16	9.90	37	9.98	9.95	-21	5,552	-0.38%
2020/12/28	42	9.67	11	9.60	9.66	31	5,254	0.59%
2020/12/25	45	9.72	34	9.75	9.71	11	5,148	0.21%
2020/12/24	96	9.54	15	9.66	9.64	81	4,960	1.63%
2020/12/23	11	9.15	24	9.12	9.24	-13	4,738	-0.27%
2020/12/22	58.1	9.58	67	9.50	9.15	-8.9	4,659	-0.19%
2020/12/21	72	9.14	62	9.25	9.52	10	4,306	0.23%
2020/12/18	21	8.64	36	8.60	8.67	-15	3,802	-0.39%
2020/12/17	3	8.35	12	8.39	8.46	-9	3,643	-0.25%
2020/12/16	14	8.25	1	8.22	8.27	13	3,597	0.36%
2020/12/15	1	8.24	0	0.00	8.16	1	3,670	0.03%
2020/12/11	1	8.10	0	0.00	8.10	1	3,693	0.03%
2020/12/10	13	8.27	0	0.00	8.20	13	3,726	0.35%
2020/12/09	7	8.39	0	0.00	8.33	7	3,698	0.19%
2020/12/08	11	8.38	34.1	8.45	8.41	-23.1	3,769	-0.61%
2020/12/07	9	8.28	0	8.22	8.32	9	3,736	0.24%
2020/12/03	0	8.20	0	0.00	8.24	0	3,725	0.00%
2020/12/02	0	0.00	5	8.27	8.25	-5	3,772	-0.13%
2020/11/30	10	8.31	4	8.25	8.29	6	3,805	0.16%
2020/11/27	0	8.20	3	8.19	8.19	-3	3,805	-0.08%
2020/11/26	6.1	8.17	15	8.19	8.15	-8.9	4,035	-0.22%
2020/11/25	0	0.00	5	8.24	8.25	-5	4,033	-0.12%
2020/11/24	53	8.15	5	8.44	8.22	48	3,934	1.22%
2020/11/23	6	8.53	38	8.38	8.52	-32	3,636	-0.88%
2020/11/20	91	8.16	89	8.26	8.21	2	3,408	0.06%
2020/11/19	2	8.13	11	8.16	7.98	-9	3,174	-0.28%
2020/11/18	0	0.00	4	8.04	7.90	-4	3,048	-0.13%
2020/11/17	0	0.00	1	7.83	7.91	-1	3,226	-0.03%
2020/11/16	2	8.05	1	7.97	7.87	1	3,282	0.03%
2020/11/13	14	7.76	10	7.75	7.79	4	3,610	0.11%
2020/11/11	0	7.61	0	0.00	7.56	0	3,628	0.00%
2020/11/09	0	0.00	5	7.51	7.53	-5	3,598	-0.14%
2020/11/06	0	0.00	3	7.54	7.48	-3	3,630	-0.08%
2020/11/05	0	0.00	20	7.50	7.50	-20	3,628	-0.55%
2020/11/04	20	7.44	0	0.00	7.40	20	3,616	0.55%
2020/10/28	3	7.49	0	0.00	7.49	3	3,620	0.08%
2020/10/26	0	0.00	0	7.49	7.45	0	3,601	0.00%
2020/10/21	1	7.44	3	7.40	7.43	-2	3,647	-0.05%
2020/10/16	5	7.45	5	7.43	7.40	0	3,692	0.00%
2020/10/12	10	7.56	5	7.53	7.50	5	3,786	0.13%
2020/10/08	0	0.00	1	7.53	7.51	-1	3,841	-0.03%
2020/10/05	0	0.00	63	7.48	7.48	-63	3,885	-1.62%
2020/09/29	0	7.48	2	7.50	7.47	-2	3,934	-0.05%
2020/09/25	0	0.00	60	7.38	7.30	-60	3,995	-1.50%
2020/09/24	0	0.00	10	7.44	7.47	-10	3,979	-0.25%
2020/09/23	0	0.00	5	7.68	7.60	-5	3,922	-0.13%
2020/09/21	1	7.81	3	7.86	7.82	-2	3,901	-0.05%
2020/09/18	1	7.74	0	0.00	7.76	1	3,884	0.03%
2020/09/16	10	7.71	6	7.73	7.69	4	3,875	0.10%
2020/09/15	0	0.00	10	7.76	7.76	-10	3,875	-0.26%
2020/09/14	1	7.84	15	7.84	7.82	-14	3,952	-0.35%
2020/09/11	15	8.00	2	7.96	7.83	13	3,971	0.33%
2020/09/10	0	0.00	3	7.94	7.87	-3	3,915	-0.08%
2020/09/09	2	7.78	4	7.81	7.80	-2	3,988	-0.05%
2020/09/08	5	7.95	8	7.93	7.85	-3	3,991	-0.08%
2020/09/07	6	7.94	4	7.93	7.89	2	4,011	0.05%
2020/09/04	8	7.81	6	7.80	7.80	2	4,122	0.05%
2020/09/03	21	7.82	4	7.83	7.80	17	4,367	0.39%
2020/09/02	32	7.85	7	7.85	7.83	25	4,329	0.58%
2020/09/01	24	8.02	10	8.01	7.97	14	4,305	0.33%
2020/08/31	3	7.83	0	0.00	7.83	3	4,109	0.07%
2020/08/26	6	7.94	1	7.87	7.86	5	4,318	0.12%
2020/08/25	0	0.00	11	7.86	7.79	-11	4,240	-0.26%
2020/08/24	10	7.81	16	7.89	7.81	-6	4,190	-0.14%
2020/08/21	74	8.06	46	8.01	7.99	28	4,104	0.68%
2020/08/20	3	7.60	11	7.68	7.55	-8	3,742	-0.21%
2020/08/19	23	7.94	61	7.90	7.94	-38	3,591	-1.06%
2020/08/18	1	7.50	10	7.51	7.51	-9	3,126	-0.29%
2020/08/17	0	0.00	0.5	7.58	7.58	-0.5	3,117	-0.02%
2020/08/14	1	7.38	0	0.00	7.38	1	3,136	0.03%
2020/08/13	10	7.37	0	0.00	7.37	10	3,122	0.32%
2020/08/07	0	0.00	1	7.21	7.18	-1	3,163	-0.03%
2020/08/06	0	0.00	1	7.22	7.22	-1	3,179	-0.03%
2020/08/04	0	0.00	1	7.25	7.23	-1	3,236	-0.03%
2020/07/28	3	7.10	0	0.00	7.10	3	3,410	0.09%
2020/07/27	0	0.00	2	7.14	7.11	-2	3,427	-0.06%
2020/07/17	0	0.00	1	7.63	7.58	-1	3,653	-0.03%
2020/07/16	3	7.67	1	7.72	7.60	2	3,685	0.05%
2020/07/15	21	7.64	11	7.67	7.68	10	3,816	0.26%
2020/07/14	2	7.54	1	7.52	7.49	1	3,774	0.03%
2020/07/10	0	0.00	3	7.41	7.38	-3	3,790	-0.08%
2020/07/09	2	7.50	0	0.00	7.48	2	3,834	0.05%
2020/07/08	0	0.00	2	7.49	7.51	-2	3,862	-0.05%
2020/07/07	9	7.51	2	7.43	7.44	7	3,867	0.18%
2020/07/06	0	7.58	0	0.00	7.60	0	3,842	0.00%
2020/07/03	2	7.57	8	7.56	7.54	-6	3,833	-0.16%
2020/07/02	4	7.59	0	0.00	7.57	4	3,871	0.10%
2020/06/24	5	7.59	8	7.58	7.51	-3	4,003	-0.07%
2020/06/23	5	7.65	0	0.00	7.65	5	3,997	0.13%
2020/06/22	1	7.68	2	7.72	7.74	-1	3,980	-0.03%
2020/06/19	10	7.84	4	7.77	7.68	6	3,991	0.15%
2020/06/18	2	7.70	4	7.69	7.70	-2	3,871	-0.05%
2020/06/17	12	7.59	2	7.62	7.62	10	3,939	0.25%
2020/06/16	0	0.00	2	7.67	7.53	-2	4,092	-0.05%
2020/06/15	1.1	7.45	0	0.00	7.38	1.1	4,204	0.03%
2020/06/12	0	0.00	6	7.25	7.36	-6	4,194	-0.14%
2020/06/11	31	7.75	12	7.65	7.50	19	4,163	0.46%
2020/06/10	30	8.06	21	7.77	8.13	9	4,000	0.22%
2020/06/09	0	7.43	9	7.43	7.43	-9	3,807	-0.24%
2020/06/08	11	7.49	2	7.51	7.48	9	3,910	0.23%
2020/06/05	1	7.44	0	0.00	7.49	1	3,960	0.03%
2020/06/04	35	7.45	25	7.50	7.48	10	3,981	0.25%
2020/06/03	1	7.21	4	7.20	7.20	-3	3,948	-0.08%
2020/06/02	0	0.00	15	7.12	7.15	-15	4,373	-0.34%
2020/05/25	0	0.00	10	7.03	7.05	-10	4,471	-0.22%
2020/05/22	10	7.12	0	0.00	7.07	10	4,483	0.22%
2020/05/21	2.5	7.18	6	7.27	7.17	-3.5	4,500	-0.08%
2020/05/19	11	7.19	0	0.00	7.14	11	4,450	0.25%
2020/05/18	7	7.20	4	7.19	7.18	3	4,469	0.07%
2020/05/15	8	7.06	1	7.04	7.06	7	4,628	0.15%
2020/05/13	1	7.09	10	7.09	7.10	-9	4,612	-0.20%
2020/05/12	1	7.21	0	0.00	7.12	1	4,596	0.02%
2020/05/11	0	0.00	2	7.20	7.24	-2	4,571	-0.04%
2020/05/08	3	7.26	6	7.23	7.21	-3	4,566	-0.07%
2020/05/07	10	7.22	1	7.21	7.21	9	4,637	0.19%
2020/05/06	1	7.24	0	0.00	7.17	1	4,612	0.02%
2020/05/04	1	7.08	20	7.10	7.07	-19	4,511	-0.42%
2020/04/30	1	7.20	0	0.00	7.16	1	4,481	0.02%
2020/04/29	0	7.15	0	0.00	7.14	0	4,451	0.00%
2020/04/28	20	7.25	23	7.14	7.14	-3	4,425	-0.07%
2020/04/24	22	7.19	9	7.14	7.10	13	4,246	0.31%
2020/04/22	3	7.03	2	6.98	7.02	1	4,120	0.02%
2020/04/21	4	7.12	1	7.05	6.98	3	4,094	0.07%
2020/04/20	6	7.15	16	7.07	7.23	-10	4,026	-0.25%
2020/04/17	0	0.00	2	7.00	6.93	-2	3,839	-0.05%
2020/04/16	0	7.03	25	6.96	6.93	-25	3,818	-0.65%
2020/04/15	9.2	7.05	1	7.06	7.02	8.2	3,803	0.22%
2020/04/14	7	7.05	16	7.06	7.05	-9	3,771	-0.24%
2020/04/13	20	7.01	61	7.04	7.01	-41	3,703	-1.11%
2020/04/10	1	6.97	1	6.90	6.95	0	3,647	0.00%
2020/04/08	1	6.89	0	0.00	6.90	1	3,597	0.03%
2020/04/06	1	6.90	6	6.93	6.95	-5	3,504	-0.14%
2020/03/31	46	7.00	47	6.99	6.85	-1	3,439	-0.03%
2020/03/30	1	6.70	0	0.00	6.76	1	3,293	0.03%
2020/03/27	8	6.99	0	0.00	6.81	8	3,281	0.24%
2020/03/25	2	6.90	5	6.83	6.85	-3	3,215	-0.09%
2020/03/24	1	6.85	0	0.00	6.85	1	3,171	0.03%
2020/03/23	0	0.00	17	7.18	6.84	-17	3,133	-0.54%
2020/03/20	66	7.08	26	7.12	7.10	40	3,016	1.33%
2020/03/19	71	6.36	6	6.58	6.60	65	2,805	2.32%
2020/03/17	0	0.00	20	5.90	5.91	-20	2,538	-0.79%
2020/03/16	0	6.30	0	0.00	6.16	0	2,509	0.00%
2020/03/13	42	6.05	42	6.11	6.15	0	2,478	0.00%
2020/03/12	16	6.80	10	6.75	6.72	6	2,383	0.25%
2020/03/10	36	7.52	2	7.70	7.46	34	2,166	1.57%
2020/03/09	31	8.06	42	8.14	7.86	-11	2,087	-0.53%
2020/03/06	30.5	8.08	84	7.70	8.07	-53.5	1,830	-2.92%
2020/03/05	30	7.50	2	7.51	7.47	28	1,367	2.05%
2020/03/02	0	0.00	10	7.35	7.34	-10	1,283	-0.78%
2020/02/27	20	7.35	0	0.00	7.37	20	1,236	1.62%
2020/02/26	0	0.00	20	7.33	7.36	-20	1,209	-1.65%
2020/02/24	11	7.47	11	7.54	7.43	0	1,155	0.00%
2020/02/21	0	0.00	1	7.42	7.43	-1	1,106	-0.09%
2020/02/20	1	7.45	4	7.48	7.39	-3	1,089	-0.27%
2020/02/19	3	7.45	9	7.47	7.48	-6	1,053	-0.57%
2020/02/18	24	7.50	58	7.52	7.44	-34	1,004	-3.38%
2020/02/17	3	7.19	0	0.00	7.20	3	809	0.37%
2020/02/14	5	7.16	5	7.16	7.14	0	782	0.00%
2020/02/13	0	0.00	16	7.12	7.10	-16	770	-2.08%
2020/02/12	0	0.00	10	7.10	7.10	-10	761	-1.31%
2020/02/11	5	7.14	17	7.14	7.11	-12	758	-1.58%
2020/02/10	60	7.20	21	7.23	7.20	39	721	5.40%
2020/02/05	0	6.87	0	0.00	6.83	0	607	0.00%
2020/02/04	0	6.90	0	0.00	6.86	0	603	0.00%
2020/01/31	3	6.86	0	0.00	6.87	3	599	0.50%
2020/01/30	0	6.85	0	0.00	6.81	0	589	0.00%
2020/01/10	3	7.01	3	6.99	7.03	0	565	0.00%
2020/01/02	1	7.15	0	0.00	7.14	1	526	0.19%
2019/12/26	2	7.15	5	7.13	7.13	-3	524	-0.57%
2019/12/24	2	7.27	0	0.00	7.23	2	515	0.39%
2019/12/23	0.1	7.20	0	0.00	7.25	0.1	506	0.02%
2019/12/18	0	0.00	1	7.14	7.12	-1	471	-0.21%
2019/12/09	3	7.08	0	0.00	7.07	3	488	0.61%
2019/12/05	0	0.00	3	7.00	7.04	-3	480	-0.62%
2019/12/04	3	7.02	0	0.00	6.99	3	475	0.63%
2019/12/03	0	0.00	0	6.97	6.97	0	464	0.00%
2019/11/28	0	6.98	0	0.00	6.99	0	467	0.00%
2019/11/15	0	0.00	7	6.95	6.95	-7	471	-1.48%
2019/11/08	0	0.00	7	7.00	7.02	-7	509	-1.37%
2019/11/07	0	0.00	3	6.97	6.97	-3	534	-0.56%
2019/11/06	6	7.03	1	7.00	6.98	5	550	0.91%
2019/10/31	4	6.96	0	0.00	6.92	4	605	0.66%
2019/10/25	1	6.98	0	0.00	6.96	1	781	0.13%
2019/10/15	2	6.89	0	6.90	6.88	2	853	0.23%
2019/10/08	0	0.00	21	6.88	6.87	-21	862	-2.44%
2019/10/07	1	6.85	0	0.00	6.90	1	877	0.11%
2019/09/20	2	7.01	0	0.00	7.01	2	917	0.22%
2019/09/19	0	0.00	1	7.08	7.05	-1	964	-0.10%
2019/09/06	0.1	7.00	0	0.00	7.00	0.1	939	0.01%
2019/09/05	5	7.00	0	0.00	6.99	5	933	0.54%
2019/09/03	39	6.96	0	0.00	6.96	39	928	4.20%
2019/08/28	0	6.89	4	6.90	6.89	-4	927	-0.43%
2019/08/23	2	6.97	0	0.00	6.97	2	935	0.21%
2019/08/22	0	0.00	3	7.02	6.99	-3	935	-0.32%
2019/08/15	2	7.00	0	0.00	6.97	2	916	0.22%
2019/08/14	2	7.08	0	0.00	7.07	2	906	0.22%
2019/08/12	0	0.00	1	7.23	7.18	-1	883	-0.11%
2019/08/08	7	7.15	0	0.00	7.17	7	846	0.83%
2019/08/07	1	7.16	0	0.00	7.18	1	832	0.12%
2019/08/06	3	7.13	0	0.00	7.21	3	832	0.36%
2019/08/05	0	0.00	1	7.25	7.20	-1	819	-0.12%
2019/08/01	20	7.40	2	7.34	7.32	18	792	2.27%
2019/07/31	1	7.52	0	0.00	7.40	1	775	0.13%
2019/07/30	14	7.32	19	7.33	7.52	-5	720	-0.69%
2019/07/29	17	7.24	0	0.00	7.23	17	622	2.73%
2019/07/24	0	0.00	6	7.20	7.18	-6	619	-0.97%
2019/07/23	0	0.00	1	7.28	7.26	-1	606	-0.16%
2019/07/18	3	7.31	0	0.00	7.27	3	586	0.51%
2019/07/17	5	7.32	8	7.29	7.32	-3	575	-0.52%
2019/07/11	0	0.00	10	7.24	7.22	-10	531	-1.88%
2019/07/10	0	0.00	5	7.16	7.17	-5	517	-0.97%
2019/07/08	4	7.20	0	0.00	7.19	4	516	0.77%
2019/07/05	1	7.25	0	0.00	7.21	1	511	0.20%
2019/07/04	0	0.00	10	7.15	7.20	-10	503	-1.99%
2019/07/01	10	7.11	0	0.00	7.13	10	500	2.00%
2019/06/27	5	7.16	0	0.00	7.14	5	507	0.98%
2019/06/25	0	0.00	0.1	7.07	7.07	-0.1	443	-0.02%
2019/06/19	0	0.00	1	7.08	7.07	-1	431	-0.23%
2019/06/18	1	7.08	0	0.00	7.06	1	432	0.23%
2019/05/30	0	0.00	3	7.08	7.08	-3	432	-0.69%
2019/05/23	0	0.00	1	6.95	7.01	-1	438	-0.23%
2019/05/21	3	7.00	0	0.00	7.04	3	438	0.68%
2019/05/17	0.1	6.96	0	0.00	6.96	0.1	441	0.02%
2019/05/02	4	7.05	5	7.05	7.04	-1	441	-0.23%
2019/04/26	0	7.09	0	0.00	7.08	0	439	0.00%
2019/04/24	0	7.10	0	0.00	7.11	0	444	0.00%
2019/04/17	0	7.08	0	0.00	7.08	0	449	0.00%
2019/04/16	8	7.06	0	0.00	7.08	8	449	1.78%
2019/04/12	0	0.00	1	7.06	7.07	-1	447	-0.22%
2019/04/11	10	7.09	0	0.00	7.10	10	445	2.25%
2019/04/10	1	7.10	0	0.00	7.12	1	442	0.23%
2019/04/08	0	7.03	0	0.00	7.08	0	438	0.00%
2019/04/02	6	7.09	1	7.12	7.07	5	426	1.17%
2019/04/01	0	0.00	4	7.18	7.17	-4	413	-0.97%
2019/03/26	0	7.21	0	0.00	7.25	0	400	0.00%
2019/03/25	20	7.19	0	0.00	7.23	20	401	4.98%
2019/03/19	1	7.21	0	0.00	7.20	1	397	0.25%
2019/03/18	3	7.21	0	0.00	7.22	3	397	0.75%
2019/03/15	11	7.19	0	0.00	7.20	11	396	2.78%
2019/03/13	1	7.18	0	0.00	7.18	1	401	0.25%
2019/03/12	10	7.18	0	0.00	7.20	10	400	2.49%
2019/03/11	0	0.00	5	7.14	7.18	-5	406	-1.23%
2019/03/07	1	7.28	0	0.00	7.20	1	418	0.24%
2019/03/06	5	7.25	0	0.00	7.28	5	421	1.19%
2019/03/05	0	0.00	3	7.15	7.17	-3	417	-0.72%
2019/02/27	0	0.00	1	7.11	7.12	-1	418	-0.24%
2019/02/26	5	7.09	0	0.00	7.12	5	416	1.20%
2019/02/25	0	7.08	0	0.00	7.09	0	410	0.00%
2019/02/21	1	7.06	0	0.00	7.08	1	408	0.25%
2019/02/14	0	0.00	6	7.09	7.05	-6	399	-1.50%
2019/02/12	0	7.06	0	0.00	7.06	0	389	0.00%
2019/02/11	0	6.99	7	6.99	6.99	-7	376	-1.86%
2019/01/29	0	0.00	6	6.97	6.97	-6	370	-1.62%
2019/01/28	0	6.97	6	6.97	6.96	-6	369	-1.62%
2019/01/11	6	6.95	0	0.00	6.94	6	407	1.47%
2019/01/04	5	6.83	0	0.00	6.83	5	423	1.18%
2018/12/18	0	0.00	4	6.97	6.95	-4	461	-0.87%
2018/12/14	0	0.00	7	6.99	7.01	-7	468	-1.50%
2018/12/06	0	7.04	5	6.99	6.95	-5	481	-1.04%
2018/12/05	0	0.00	13	7.08	7.05	-13	479	-2.71%
2018/12/04	10	7.11	0	0.00	7.13	10	485	2.06%
2018/11/30	7	7.04	0	0.00	7.07	7	480	1.46%
2018/11/28	0	0.00	3	7.02	7.04	-3	480	-0.62%
2018/11/22	26	6.83	0	0.00	6.83	26	486	5.35%
2018/11/14	3	6.85	0	0.00	6.87	3	557	0.54%
2018/11/02	0	0.00	20	6.70	6.82	-20	664	-3.01%
2018/10/31	1	6.64	0	0.00	6.61	1	692	0.14%
2018/10/26	1	6.74	5	6.79	6.68	-4	735	-0.54%
2018/10/15	7	6.93	0	0.00	6.95	7	914	0.77%
2018/10/12	9	6.94	8	6.99	6.99	1	917	0.11%
2018/10/11	2	7.07	12	7.05	6.93	-10	909	-1.10%
2018/10/08	0	0.00	2	7.37	7.38	-2	898	-0.22%
2018/10/05	0	0.00	5	7.40	7.40	-5	902	-0.55%
2018/10/04	2	7.50	0	0.00	7.51	2	892	0.22%
2018/09/27	0	7.58	0	0.00	7.60	0	925	0.00%
2018/09/19	5	7.60	0	0.00	7.57	5	954	0.52%
2018/09/18	3	7.56	2	7.56	7.53	1	954	0.10%
2018/09/17	1.1	7.57	10	7.55	7.53	-8.9	975	-0.91%
2018/09/10	3	7.53	0	0.00	7.45	3	1,065	0.28%
2018/09/07	0	7.58	0	0.00	7.59	0	1,090	0.00%
2018/09/06	10	7.64	0	0.00	7.65	10	1,110	0.90%
2018/09/05	2	7.66	0	0.00	7.66	2	1,130	0.18%
2018/09/04	10	7.73	0	0.00	7.72	10	1,156	0.86%
2018/08/13	4	7.97	3	7.84	7.82	1	1,952	0.05%
2018/08/09	0	0.00	5	8.06	8.04	-5	2,137	-0.23%
2018/07/31	10	8.12	8	8.13	8.11	2	2,043	0.10%
2018/07/30	1	7.95	2	8.01	8.09	-1	1,965	-0.05%
2018/07/27	5	7.93	4	7.95	7.91	1	1,923	0.05%
2018/07/26	2	7.81	0	0.00	7.83	2	1,895	0.11%
2018/07/25	7	7.70	0	0.00	7.69	7	1,874	0.37%
2018/07/05	2	7.71	0	0.00	7.67	2	1,926	0.10%
2018/06/25	2	8.05	0	0.00	8.09	2	1,888	0.11%
2018/06/21	0	0.00	0	7.91	7.91	0	1,834	0.00%
2018/06/12	0	0.00	14	8.15	8.09	-14	1,728	-0.81%
2018/06/08	10	8.36	10	8.41	8.23	0	1,667	0.00%
2018/06/07	11	8.30	5	8.26	8.30	6	1,623	0.37%
2018/06/06	0	0.00	9	8.10	8.08	-9	1,471	-0.61%
2018/06/04	2	8.19	3	8.16	8.14	-1	1,427	-0.07%
2018/05/30	6	8.00	1	8.23	8.13	5	1,303	0.38%
2018/05/29	0	0.00	7.3	8.03	8.00	-7.3	1,220	-0.59%
2018/05/28	1	8.03	4	7.98	7.96	-3	1,179	-0.25%
2018/05/25	7	8.14	12	8.09	8.03	-5	1,145	-0.44%
2018/05/24	6	8.17	3.2	7.94	8.20	2.8	1,052	0.27%
2018/05/22	10	7.76	4	7.80	7.72	6	888	0.68%
2018/05/21	8	7.84	14	7.81	7.82	-6	875	-0.69%
2018/05/18	17	7.80	11	7.74	7.88	6	812	0.74%
2018/05/02	0	0.00	7	7.53	7.52	-7	672	-1.04%
2018/04/27	1	7.45	0	0.00	7.40	1	670	0.15%
2018/04/24	0	0.00	15	7.60	7.50	-15	688	-2.18%
2018/04/23	0	7.54	0	0.00	7.60	0	688	0.00%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/17	15	7.51	9	7.48	7.48	6	862	0.70%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/04/12	0	7.65	0	0.00	7.63	0	890	0.00%
2018/04/11	0	0.00	2	7.65	7.65	-2	872	-0.23%
2018/03/29	2	7.42	0	0.00	7.44	2	861	0.23%
2018/03/27	0	7.41	0	0.00	7.47	0	855	0.00%
2018/03/21	1	7.42	0	0.00	7.44	1	850	0.12%
2018/03/13	0	0.00	3	7.46	7.48	-3	847	-0.35%
2018/03/09	0	0.00	7	7.43	7.44	-7	854	-0.82%
2018/03/08	1	7.34	0	0.00	7.42	1	857	0.12%
2018/02/21	0	7.10	1	7.13	7.18	-1	884	-0.11%
2018/02/09	2	7.04	0	0.00	7.05	2	875	0.23%
2018/02/08	0	7.25	0	0.00	7.19	0	856	0.00%
2018/02/06	11	7.20	5	7.40	7.15	6	894	0.67%
2018/02/05	4	7.47	0	0.00	7.47	4	873	0.46%
2018/02/02	1	7.56	0	0.00	7.55	1	859	0.12%
2018/01/25	5	7.61	0	0.00	7.64	5	858	0.58%
2018/01/24	0	0.00	10	7.66	7.64	-10	861	-1.16%
2018/01/22	0	0.00	5	7.63	7.60	-5	865	-0.58%
2018/01/19	10	7.61	0	0.00	7.66	10	859	1.16%
2018/01/17	5	7.67	1	7.66	7.67	4	845	0.47%
2018/01/11	4	7.77	11	7.73	7.72	-7	845	-0.83%
2018/01/10	1	7.58	0	0.00	7.62	1	710	0.14%
2018/01/09	1	7.63	0	0.00	7.65	1	702	0.14%
2018/01/02	0	0.00	0.3	7.51	7.53	-0.3	680	-0.04%