愛之味 (1217)-新光-台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
12.20
漲跌
▲0.15
漲幅
+1.24%
成交量
1,043張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-台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

新光-台南券商分點個股進出
新光-台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
2024/05/28	0	12.25	0	0.00	12.20	0	1,205	0.00%
2024/05/23	0	12.10	0	0.00	12.05	0	1,202	0.00%
2024/05/21	0	0.00	10	12.28	12.25	-10	1,197	-0.83%
2024/05/20	0.7	12.40	0	0.00	12.35	0.7	1,197	0.06%
2024/05/17	10	12.33	3	12.35	12.35	7	1,195	0.59%
2024/05/16	3	12.35	0.5	12.30	12.30	2.5	1,213	0.21%
2024/05/15	3.8	12.29	0	12.21	12.30	3.8	1,210	0.31%
2024/05/14	1	12.20	0	0.00	12.15	1	1,214	0.08%
2024/05/13	1	12.10	0	0.00	12.10	1	1,215	0.08%
2024/05/09	1	12.00	0	12.05	12.05	1	1,220	0.08%
2024/05/08	0	0.00	3	12.10	12.00	-3	1,225	-0.25%
2024/05/07	1	12.05	0	12.30	12.10	1	1,224	0.08%
2024/05/03	0	0.00	0	12.20	12.15	0	1,191	0.00%
2024/05/02	0.5	12.10	0	12.28	12.30	0.5	1,160	0.04%
2024/04/30	1	12.35	1	12.25	12.10	0	1,120	0.00%
2024/04/29	0	11.95	7	11.96	11.95	-7	1,064	-0.66%
2024/04/26	3.1	11.85	0	0.00	11.85	3.1	1,063	0.29%
2024/04/24	0	0.00	0	11.85	11.85	0	1,066	0.00%
2024/04/23	2	11.85	0	0.00	11.85	2	1,070	0.19%
2024/04/22	0	0.00	0	11.88	11.95	0	1,073	0.00%
2024/04/19	11	11.77	0	0.00	11.75	11	1,069	1.03%
2024/04/18	1	12.00	18	11.97	12.15	-17	1,043	-1.63%
2024/04/17	1.1	11.86	0	11.85	11.85	1.1	1,001	0.11%
2024/04/16	7	11.75	0	0.00	11.70	7	994	0.70%
2024/04/15	0.1	11.96	2	11.95	11.90	-1.9	983	-0.19%
2024/04/12	0	11.95	0	0.00	11.90	0	986	0.00%
2024/04/11	1	11.90	3	11.95	11.90	-2	983	-0.20%
2024/04/10	1	12.00	0	0.00	12.00	1	986	0.10%
2024/04/09	1.1	11.95	0	0.00	11.95	1.1	1,009	0.11%
2024/04/08	1	11.90	0	0.00	11.95	1	1,085	0.09%
2024/04/02	0	11.95	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0	0.00	0	12.02	12.00	0	1,112	0.00%
2024/03/29	0	11.95	3	11.90	11.90	-3	1,091	-0.27%
2024/03/28	0	11.98	0	12.00	12.00	0	1,087	0.00%
2024/03/27	5	11.90	0	0.00	11.90	5	1,071	0.47%
2024/03/26	3	11.80	7	11.80	11.85	-4	1,082	-0.37%
2024/03/25	2	11.80	0	11.90	11.80	2	1,107	0.18%
2024/03/22	0	0.00	9	11.79	11.75	-9	1,105	-0.81%
2024/03/21	0	11.75	0.1	11.75	11.65	0	1,086	0.00%
2024/03/20	8	11.57	0	0.00	11.60	8	1,093	0.73%
2024/03/19	2	11.70	23	11.65	11.70	-21	1,086	-1.93%
2024/03/18	0	11.70	2	11.60	11.70	-2	1,091	-0.18%
2024/03/15	1.1	11.66	0	0.00	11.65	1.1	1,096	0.10%
2024/03/13	0	0.00	0	11.75	11.65	0	1,088	0.00%
2024/03/12	0	11.85	0	0.00	11.75	0	1,080	0.00%
2024/03/11	3	11.75	1	11.75	11.70	2	1,077	0.19%
2024/03/08	10	11.70	7	11.70	11.70	3	1,079	0.28%
2024/03/06	0.1	11.85	0	0.00	11.85	0.1	1,060	0.01%
2024/03/05	0	11.86	0	0.00	11.85	0	1,058	0.00%
2024/03/04	1	11.85	0	0.00	11.75	1	1,059	0.09%
2024/03/01	0	11.90	0	0.00	11.80	0	1,067	0.00%
2024/02/29	3	11.85	0	0.00	11.85	3	1,088	0.28%
2024/02/27	8	11.81	0	0.00	11.85	8	1,093	0.73%
2024/02/26	10.5	11.93	0	0.00	11.90	10.5	1,095	0.96%
2024/02/23	0.1	12.00	0	0.00	11.90	0.1	1,097	0.00%
2024/02/22	0	0.00	0.1	12.05	12.05	-0.1	1,089	0.00%
2024/02/21	1	12.05	0	12.20	12.05	1	1,097	0.09%
2024/02/20	5.1	12.14	5	12.10	12.10	0.1	1,101	0.01%
2024/02/19	0.1	12.20	11	12.15	12.20	-10.9	1,110	-0.98%
2024/02/16	0	0.00	1	12.00	12.00	-1	1,392	-0.07%
2024/02/15	1.1	11.92	3	11.90	11.90	-1.9	1,464	-0.13%
2024/02/02	0	11.95	1	11.90	11.95	-1	1,486	-0.07%
2024/02/01	0	11.95	0	0.00	11.90	0	1,496	0.00%
2024/01/31	0	11.88	0	0.00	11.80	0	1,511	0.00%
2024/01/30	0	11.80	0	0.00	11.85	0	1,526	0.00%
2024/01/29	0	11.79	5	11.85	11.85	-5	1,636	-0.30%
2024/01/26	0	11.75	9	11.70	11.75	-9	1,713	-0.52%
2024/01/25	0	11.70	0	0.00	11.70	0	1,799	0.00%
2024/01/24	0	11.73	0	0.00	11.70	0	1,812	0.00%
2024/01/23	0	11.75	5	11.65	11.70	-5	1,816	-0.28%
2024/01/22	0	11.70	1	11.70	11.70	-1	1,819	-0.05%
2024/01/19	0	11.63	0	0.00	11.50	0	1,800	0.00%
2024/01/18	5	11.50	0	0.00	11.50	5	1,804	0.28%
2024/01/17	2	11.58	0	0.00	11.55	2	1,802	0.11%
2024/01/16	0.1	11.70	0	0.00	11.70	0.1	1,851	0.01%
2024/01/15	0	11.85	0	0.00	11.70	0	1,869	0.00%
2024/01/12	0	11.85	0	0.00	11.75	0	1,941	0.00%
2024/01/11	0	11.85	0	0.00	11.85	0	1,965	0.00%
2024/01/10	1	11.85	1	11.80	11.80	0	2,030	0.00%
2024/01/09	1	11.90	0	0.00	11.85	1	2,058	0.05%
2024/01/08	10	12.05	1	12.05	12.00	9	2,066	0.44%
2024/01/05	0	12.15	0	0.00	12.00	0	2,093	0.00%
2024/01/04	0	0.00	0	12.10	12.05	0	2,215	0.00%
2024/01/03	10	12.10	7	12.10	12.10	3	2,304	0.13%
2024/01/02	0.1	12.40	15	12.28	12.35	-15	2,297	-0.65%
2023/12/29	0	0.00	41	11.96	12.05	-41	2,231	-1.84%
2023/12/25	0	0.00	0.1	11.90	11.85	-0.1	2,450	0.00%
2023/12/22	15	11.85	0	0.00	11.95	15	2,470	0.61%
2023/12/21	20	11.88	0	0.00	11.85	20	2,483	0.81%
2023/12/20	0	0.00	0	11.94	11.90	0	2,505	0.00%
2023/12/19	5	11.70	11	11.79	11.80	-6	2,489	-0.24%
2023/12/18	5	11.70	0	0.00	11.70	5	2,506	0.20%
2023/12/15	3	11.80	16	11.80	11.80	-13	2,561	-0.51%
2023/12/14	2.2	11.68	0	0.00	11.70	2.2	2,593	0.09%
2023/12/13	5	11.65	1	11.65	11.65	4	2,596	0.15%
2023/12/12	4.1	11.64	0	0.00	11.65	4.1	2,635	0.15%
2023/12/11	8	11.70	0	11.85	11.75	8	2,653	0.30%
2023/12/07	8	11.76	0	0.00	11.70	8	2,806	0.29%
2023/12/06	1	11.85	0	0.00	11.80	1	2,849	0.04%
2023/12/04	0	11.90	0	0.00	11.90	0	2,914	0.00%
2023/12/01	0.1	11.90	1	11.80	11.80	-0.9	2,951	-0.03%
2023/11/29	0.2	11.90	0	0.00	11.80	0.2	3,032	0.01%
2023/11/28	10	11.80	0	0.00	11.80	10	3,131	0.32%
2023/11/24	0	11.95	0	0.00	11.90	0	3,291	0.00%
2023/11/22	0	0.00	7.1	11.85	11.90	-7.1	3,437	-0.21%
2023/11/21	15	11.85	0	0.00	11.85	15	3,606	0.42%
2023/11/20	11.1	11.75	1	11.80	11.80	10.1	3,644	0.28%
2023/11/16	4	11.86	3	11.85	11.85	1	3,813	0.03%
2023/11/15	1.1	11.79	2	11.73	11.80	-0.9	3,865	-0.02%
2023/11/14	2.2	11.51	0	0.00	11.50	2.2	3,721	0.06%
2023/11/13	1	11.75	0	0.00	11.70	1	3,690	0.03%
2023/11/09	0	0.00	0	12.00	11.80	0	4,112	0.00%
2023/11/06	3	12.25	3	12.35	12.00	0	4,881	0.00%
2023/11/03	14	12.22	3	12.25	12.15	11	4,941	0.22%
2023/11/02	0	0.00	1	12.00	12.05	-1	5,065	-0.02%
2023/11/01	0	11.75	0	0.00	11.80	0	5,174	0.00%
2023/10/31	1	11.75	0	0.00	11.65	1	5,278	0.02%
2023/10/26	0	11.95	0	0.00	11.85	0	5,623	0.00%
2023/10/25	0	0.00	0	12.10	12.05	0	5,705	0.00%
2023/10/23	1	11.95	13	11.95	11.90	-12	6,220	-0.19%
2023/10/20	0	11.92	0	0.00	11.80	0	6,390	0.00%
2023/10/19	1	12.20	0	0.00	12.10	1	6,592	0.02%
2023/10/16	1	12.30	0	0.00	12.20	1	6,728	0.01%
2023/10/12	3	12.55	3	12.55	12.55	0	6,800	0.00%
2023/10/11	1	12.55	1	12.55	12.55	0	6,703	0.00%
2023/10/04	0	12.25	2	12.23	12.15	-2	6,709	-0.03%
2023/09/28	0	12.30	0	12.40	12.35	0	6,827	0.00%
2023/09/25	3	12.40	3	12.45	12.45	0	7,009	0.00%
2023/09/21	0	12.40	0	0.00	12.35	0	7,629	0.00%
2023/09/20	1	12.55	0	0.00	12.55	1	7,610	0.01%
2023/09/19	0	12.45	0	0.00	12.55	0	7,598	0.00%
2023/09/15	2	12.70	2	12.50	12.50	0	7,734	0.00%
2023/09/13	0	0.00	10	12.50	12.55	-10	7,695	-0.13%
2023/09/12	10	12.70	0	0.00	12.45	10	7,701	0.13%
2023/09/11	0	0.00	8	12.30	12.50	-8	7,571	-0.11%
2023/09/08	0	0.00	0.4	12.35	12.30	-0.4	7,530	-0.01%
2023/09/07	0	12.32	1	12.20	12.25	-1	7,528	-0.01%
2023/09/06	0	12.59	0	0.00	12.50	0	7,511	0.00%
2023/09/04	5.2	12.81	0	0.00	12.75	5.2	7,551	0.07%
2023/09/01	1	13.10	5	12.94	12.85	-4	7,527	-0.05%
2023/08/31	23.1	12.67	20	12.80	12.70	3.1	7,428	0.04%
2023/08/30	0	12.93	0	0.00	12.85	0	7,307	0.00%
2023/08/29	5	13.15	0	0.00	13.15	5	7,234	0.07%
2023/08/28	11	13.28	0	0.00	13.15	11	7,175	0.15%
2023/08/25	0	0.00	0	13.45	13.30	0	7,083	0.00%
2023/08/24	4	13.10	1	13.10	13.15	3	6,914	0.04%
2023/08/23	0	0.00	4	13.06	13.15	-4	6,868	-0.06%
2023/08/22	16	12.92	0	0.00	12.95	16	6,716	0.24%
2023/08/21	1.6	12.90	16	12.95	13.00	-14.4	6,686	-0.22%
2023/08/18	8	12.87	2	13.00	12.85	6	6,619	0.09%
2023/08/17	1.2	12.95	1	13.05	13.05	0.2	6,456	0.00%
2023/08/16	8.5	13.29	86	13.30	13.05	-77.5	6,414	-1.21%
2023/08/15	115	13.00	101	13.25	13.25	14	6,198	0.23%	大買/大賣/
2023/08/14	45	12.94	4	13.10	12.80	41	5,970	0.69%
2023/08/11	13	13.35	40	13.46	13.35	-27	5,630	-0.48%
2023/08/10	18	13.71	8	13.85	13.70	10	5,436	0.18%
2023/08/09	17	13.90	21.5	13.87	13.85	-4.5	5,186	-0.09%
2023/08/08	322.5	14.79	337	14.46	14.45	-14.5	5,013	-0.29%	大買/大賣/
2023/08/07	4	14.53	14	14.58	14.75	-10	4,820	-0.21%
2023/08/04	61	14.30	18	14.33	14.25	43	4,628	0.93%
2023/08/02	12	14.20	8	14.20	14.10	4	4,516	0.09%
2023/08/01	26	14.30	11.2	14.26	14.40	14.8	4,406	0.34%
2023/07/31	1	14.00	146	13.79	13.90	-145	4,278	-3.39%	大賣/鉅額交易
2023/07/28	0.5	14.00	4	14.13	14.00	-3.5	4,173	-0.08%
2023/07/27	15	14.19	2	14.15	14.15	13	4,089	0.32%
2023/07/26	24.5	14.03	42	13.97	14.15	-17.5	3,903	-0.45%
2023/07/25	12	13.58	10	13.65	13.65	2	3,512	0.06%
2023/07/24	112	13.40	62	13.40	13.40	50	3,317	1.51%	大買/
2023/07/21	100	13.05	11	13.09	13.05	89	3,030	2.94%
2023/07/20	0	0.00	2	12.78	12.75	-2	2,893	-0.07%
2023/07/19	12	12.88	0	12.80	12.75	12	2,874	0.42%
2023/07/18	1	12.60	1	12.80	12.60	0	2,823	0.00%
2023/07/17	0	0.00	2	12.70	12.80	-2	2,786	-0.07%
2023/07/14	1	12.50	2	12.50	12.45	-1	2,722	-0.04%
2023/07/13	1	12.65	0	0.00	12.50	1	2,698	0.04%
2023/07/12	0	0.00	21	12.75	12.65	-21	2,667	-0.79%
2023/07/11	5	12.73	1	12.80	12.80	4	2,634	0.15%
2023/07/10	212	12.92	191	12.76	12.75	21	2,593	0.81%	大買/大賣/
2023/07/07	0	0.00	1	12.35	12.45	-1	2,396	-0.04%
2023/07/06	0	0.00	5	12.41	12.45	-5	2,359	-0.21%
2023/07/04	0	12.40	15.2	12.35	12.45	-15.1	2,296	-0.66%
2023/07/03	3	12.60	46	12.65	12.55	-43	2,282	-1.88%
2023/06/30	43.2	12.80	16.3	12.74	12.80	26.8	2,101	1.28%
2023/06/29	0	0.00	0	11.95	11.85	0	1,470	0.00%
2023/06/27	5	12.07	0	0.00	11.85	5	1,465	0.34%
2023/06/26	2	12.15	1	12.05	12.15	1	1,439	0.07%
2023/06/21	0	0.00	9.2	11.91	11.95	-9.2	1,330	-0.69%
2023/06/20	3	11.70	20	11.73	11.75	-17	1,278	-1.33%
2023/06/19	5	11.70	1.2	11.71	11.70	3.8	1,265	0.30%
2023/06/16	0	0.00	3	11.65	11.75	-3	1,256	-0.24%
2023/06/15	0	0.00	2	11.55	11.60	-2	1,232	-0.16%
2023/06/14	0	11.55	0	0.00	11.60	0	1,258	0.00%
2023/06/13	0	0.00	1	11.55	11.50	-1	1,267	-0.08%
2023/06/12	3	11.55	0	0.00	11.45	3	1,264	0.24%
2023/06/08	0	0.00	3	11.47	11.70	-3	1,200	-0.25%
2023/06/07	1	11.45	0	0.00	11.45	1	1,179	0.08%
2023/06/05	0	0.00	1.3	11.35	11.35	-1.3	1,231	-0.10%
2023/06/02	3	11.30	0	11.40	11.30	3	1,249	0.24%
2023/06/01	0	0.00	0	11.30	11.30	0	1,284	0.00%
2023/05/31	1	11.25	0	11.30	11.30	1	1,400	0.07%
2023/05/26	0.2	11.35	7	11.34	11.30	-6.8	1,531	-0.44%
2023/05/25	0.1	11.35	0	0.00	11.40	0.1	1,566	0.01%
2023/05/24	0	11.55	1	11.55	11.55	-1	1,601	-0.06%
2023/05/22	11	11.55	5	11.55	11.55	6	1,690	0.35%
2023/05/18	0	0.00	2	11.45	11.35	-2	1,699	-0.12%
2023/05/16	0	0.00	0	11.30	11.25	0	1,674	0.00%
2023/05/15	0	0.00	0	11.15	11.15	0	1,754	0.00%
2023/05/12	0	11.15	0	0.00	11.10	0	1,795	0.00%
2023/05/11	0	11.15	0	0.00	11.00	0	1,802	0.00%
2023/05/09	0	0.00	9	11.15	11.10	-9	1,811	-0.50%
2023/05/08	8	11.30	3	11.25	11.20	5	1,811	0.28%
2023/05/05	5	11.15	0	0.00	11.25	5	1,816	0.28%
2023/05/04	1	11.20	0	0.00	11.20	1	1,813	0.06%
2023/04/27	0	0.00	2	10.90	10.95	-2	1,845	-0.11%
2023/04/25	2	10.95	1	11.15	10.90	1	1,857	0.05%
2023/04/21	2	11.10	0	0.00	10.95	2	1,846	0.11%
2023/04/19	0.7	11.35	2	11.35	11.30	-1.3	1,833	-0.07%
2023/04/18	0	0.00	2	11.35	11.35	-2	1,857	-0.11%
2023/04/17	0	11.40	0	0.00	11.35	0	1,891	0.00%
2023/04/14	0	0.00	4	11.41	11.40	-4	2,027	-0.20%
2023/04/12	1.2	11.34	0	11.33	11.35	1.2	2,020	0.06%
2023/04/11	0	0.00	1	11.35	11.35	-1	2,028	-0.05%
2023/04/10	0	0.00	1	11.35	11.35	-1	2,050	-0.05%
2023/04/07	2	11.45	0	0.00	11.40	2	2,054	0.10%
2023/04/06	10.2	11.75	0.3	11.98	11.80	9.9	2,054	0.48%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	0	11.70	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0.2	11.60	0	11.65	11.55	0.2	2,055	0.01%
2023/03/28	1.5	11.53	0	0.00	11.50	1.5	2,112	0.07%
2023/03/27	0	11.55	1.9	11.59	11.60	-1.9	2,162	-0.09%
2023/03/24	2	11.40	0.1	11.51	11.40	1.9	2,328	0.08%
2023/03/23	1	11.45	0	0.00	11.45	1	2,405	0.04%
2023/03/22	0	11.54	0	0.00	11.45	0	2,537	0.00%
2023/03/21	2	11.43	0	0.00	11.45	2	2,535	0.08%
2023/03/20	0	0.00	10	11.45	11.40	-10	2,537	-0.39%
2023/03/17	0	11.30	1	11.45	11.45	-1	2,531	-0.04%
2023/03/16	2	11.10	40	11.23	11.10	-38	2,505	-1.52%
2023/03/14	0	11.50	30	11.35	11.35	-30	2,477	-1.21%
2023/03/13	0.8	11.40	1	11.50	11.50	-0.2	2,455	-0.01%
2023/03/10	2	11.70	8	11.56	11.65	-6	2,438	-0.25%
2023/03/09	0	11.84	5	11.80	11.80	-5	2,417	-0.21%
2023/03/08	6.2	11.84	0	0.00	11.85	6.2	2,405	0.26%
2023/03/07	30	11.67	0	0.00	11.70	30	2,401	1.25%
2023/03/06	29	11.84	10	11.80	11.80	19	2,397	0.79%
2023/03/03	1	11.80	2.3	11.84	11.70	-1.3	2,366	-0.05%
2023/03/02	0.8	11.39	0	0.00	11.40	0.8	2,273	0.04%
2023/03/01	0	11.42	2	11.48	11.40	-2	2,360	-0.08%
2023/02/24	0	11.45	0	0.00	11.35	0	2,279	0.00%
2023/02/23	2	11.50	0.1	11.45	11.55	2	2,269	0.09%
2023/02/22	0	0.00	7	11.43	11.45	-7	2,331	-0.30%
2023/02/21	0	11.40	0	0.00	11.40	0	2,293	0.00%
2023/02/20	0	0.00	3	11.30	11.30	-3	2,241	-0.13%
2023/02/17	0	0.00	1	11.15	11.10	-1	2,237	-0.04%
2023/02/16	1	11.20	0	0.00	11.15	1	2,232	0.04%
2023/02/15	0	11.20	5	11.15	11.10	-5	2,228	-0.22%
2023/02/14	4	11.11	1.7	11.18	11.20	2.3	2,215	0.11%
2023/02/13	32	11.23	20.3	11.25	11.25	11.7	2,199	0.53%
2023/02/10	0	11.05	0	0.00	11.05	0	2,106	0.00%
2023/02/09	3	10.95	0	0.00	10.95	3	2,072	0.14%
2023/02/08	11	11.00	0	0.00	10.95	11	2,065	0.53%
2023/02/07	0	11.00	0	0.00	10.90	0	2,043	0.00%
2023/02/06	0	10.90	0	0.00	10.95	0	2,034	0.00%
2023/02/03	0	10.90	0	0.00	10.90	0	2,027	0.00%
2023/02/02	0	10.85	0	0.00	10.90	0	2,016	0.00%
2023/02/01	5	10.90	0	0.00	10.95	5	2,013	0.25%
2023/01/30	1	10.90	1	10.90	10.85	0	1,998	0.00%
2023/01/17	0	0.00	5	10.80	10.80	-5	1,985	-0.25%
2023/01/13	0	0.00	1	10.65	10.65	-1	1,974	-0.05%
2023/01/12	0	0.00	5	10.77	10.75	-5	1,969	-0.25%
2023/01/09	1	10.70	0	0.00	10.75	1	1,957	0.05%
2023/01/06	0	0.00	0.1	10.80	10.70	-0.1	1,951	-0.01%
2023/01/05	4	10.90	4	10.85	10.90	0	1,944	0.00%
2023/01/04	0	0.00	2	10.85	10.85	-2	1,908	-0.10%
2022/12/29	2	10.65	1	10.65	10.65	1	1,754	0.06%
2022/12/27	1	10.75	0	0.00	10.80	1	1,719	0.06%
2022/12/26	6	10.90	1	10.75	10.75	5	1,707	0.29%
2022/12/22	2	11.00	3	10.95	10.85	-1	1,664	-0.06%
2022/12/21	1	10.70	1.1	10.90	10.90	-0.1	1,644	-0.01%
2022/12/20	0	0.00	2	10.60	10.50	-2	1,616	-0.12%
2022/12/19	2	10.83	11	10.76	10.70	-9	1,570	-0.57%
2022/12/16	21	11.14	5	11.19	11.05	16	1,510	1.06%
2022/12/15	10	11.05	11	11.06	11.00	-1	1,324	-0.08%
2022/12/14	18	10.79	18.4	10.81	10.70	-0.4	1,236	-0.03%
2022/12/09	2	10.30	0	0.00	10.40	2	1,088	0.18%
2022/12/07	2	10.38	0	0.00	10.40	2	1,081	0.18%
2022/12/06	0	10.40	2	10.40	10.35	-2	1,074	-0.19%
2022/12/05	0	0.00	4	10.50	10.45	-4	1,074	-0.37%
2022/12/02	2	10.40	7	10.45	10.40	-5	1,070	-0.47%
2022/11/29	1	10.40	0	0.00	10.45	1	1,062	0.09%
2022/11/25	0	0.00	2	10.20	10.20	-2	1,012	-0.20%
2022/11/23	6	10.45	8	10.46	10.50	-2	986	-0.20%
2022/11/22	0	0.00	2	10.23	10.30	-2	897	-0.22%
2022/11/18	2	10.40	4	10.18	10.10	-2	912	-0.22%
2022/11/17	0	0.00	0.3	9.89	9.90	-0.3	814	-0.04%
2022/11/16	4	9.93	0	0.00	9.80	4	815	0.49%
2022/11/15	0	0.00	2.3	9.98	9.97	-2.3	811	-0.28%
2022/11/11	0	0.00	0.1	9.79	9.76	-0.1	792	-0.01%
2022/11/10	0	0.00	0.1	9.66	9.65	-0.1	797	-0.01%
2022/11/07	0	0.00	0.2	9.60	9.59	-0.2	818	-0.03%
2022/11/04	0	0.00	27	9.26	9.40	-27	833	-3.24%
2022/11/03	0	0.00	12	9.26	9.26	-12	856	-1.40%
2022/11/01	0	9.30	0	9.25	9.30	0	901	0.00%
2022/10/27	0.3	9.20	0	0.00	9.26	0.3	1,186	0.03%
2022/10/26	0.7	9.23	0	9.16	9.13	0.7	1,223	0.06%
2022/10/24	0.1	9.10	1	9.07	9.12	-0.9	1,244	-0.07%
2022/10/20	0	0.00	0.1	9.09	8.98	-0.1	1,300	-0.01%
2022/10/19	0	9.09	0	0.00	9.06	0	1,313	0.00%
2022/10/14	0	0.00	1	8.97	9.07	-1	1,393	-0.07%
2022/10/13	1	8.88	0	0.00	8.74	1	1,390	0.07%
2022/10/11	0	9.15	0	0.00	9.10	0	1,378	0.00%
2022/10/06	0	0.00	0	9.29	9.25	0	1,385	0.00%
2022/10/04	0	0.00	1	9.33	9.39	-1	1,444	-0.07%
2022/10/03	0	9.34	1	9.31	9.25	-1	1,495	-0.07%
2022/09/30	0	9.29	0	0.00	9.28	0	1,512	0.00%
2022/09/29	1	9.27	1	9.30	9.29	0	1,529	0.00%
2022/09/28	0	0.00	40	9.13	9.11	-40	1,544	-2.59%
2022/09/22	0	9.50	0	0.00	9.49	0	1,629	0.00%
2022/09/16	5	9.73	0	0.00	9.60	5	1,650	0.30%
2022/09/14	0.4	9.80	0	0.00	9.75	0.4	1,669	0.02%
2022/09/12	0	0.00	1	9.75	9.77	-1	1,699	-0.06%
2022/09/08	0	9.64	0	0.00	9.67	0	1,708	0.00%
2022/09/07	1	9.77	0	0.00	9.56	1	1,717	0.06%
2022/09/05	0	0.00	1	9.92	9.90	-1	1,713	-0.06%
2022/09/01	1	9.93	1	9.98	9.93	0	1,754	0.00%
2022/08/29	3	9.94	0	0.00	9.93	3	1,911	0.16%
2022/08/26	1	10.00	1	10.20	10.10	0	1,908	0.00%
2022/08/23	0	10.02	0	0.00	9.94	0	1,886	0.00%
2022/08/22	0	0.00	9	10.01	9.98	-9	1,920	-0.47%
2022/08/17	7	9.98	3	9.99	9.96	4	1,967	0.20%
2022/08/16	0	0.00	0.5	10.10	10.00	-0.5	1,969	-0.03%
2022/08/15	1	9.99	2	10.03	10.00	-1	1,981	-0.05%
2022/08/12	5	9.98	3	10.00	10.00	2	1,994	0.10%
2022/08/11	2.2	9.99	0.1	9.96	9.98	2.1	1,999	0.11%
2022/08/10	0	9.83	4.2	9.84	9.84	-4.2	2,013	-0.21%
2022/08/09	5	9.76	6	9.83	9.83	-1	2,017	-0.05%
2022/08/08	16.1	9.67	5	9.79	9.79	11.1	2,030	0.55%
2022/08/05	5	9.71	11	9.80	9.80	-6	2,038	-0.29%
2022/08/04	31.4	9.89	20	9.67	9.67	11.4	2,060	0.55%
2022/08/03	5.4	10.03	0	10.25	9.97	5.4	2,034	0.27%
2022/08/02	2	10.68	0	0.00	10.45	2	1,915	0.10%
2022/08/01	2	10.90	0	0.00	10.90	2	1,989	0.10%
2022/07/29	0	10.97	1	10.90	10.90	-1	2,116	-0.05%
2022/07/28	2	10.95	10	10.85	10.80	-8	2,147	-0.37%
2022/07/27	2	11.00	2	10.95	10.95	0	2,189	0.00%
2022/07/26	0	10.90	6	10.94	10.90	-6	2,207	-0.27%
2022/07/25	0	0.00	2.1	10.90	10.90	-2.1	2,349	-0.09%
2022/07/21	2	10.45	2	10.60	10.60	0	2,844	0.00%
2022/07/20	3.2	10.68	1	10.45	10.45	2.2	3,016	0.07%
2022/07/19	2	10.55	2	10.65	10.65	0	3,217	0.00%
2022/07/15	1	10.30	0	0.00	10.35	1	3,614	0.03%
2022/07/14	0	10.45	0	0.00	10.40	0	4,174	0.00%
2022/07/13	1	10.40	0	0.00	10.40	1	4,390	0.02%
2022/07/12	0	10.43	0	0.00	10.25	0	5,768	0.00%
2022/07/08	0	0.00	0	10.75	10.55	0	6,304	0.00%
2022/07/07	2	10.60	2	10.50	10.60	0	6,304	0.00%
2022/07/06	2	10.73	1	10.65	10.65	1	6,309	0.02%
2022/07/05	2.1	10.92	0	0.00	11.00	2.1	6,312	0.03%
2022/07/04	0	0.00	2	10.60	10.40	-2	6,261	-0.03%
2022/07/01	27	10.36	5	10.30	10.25	22	6,304	0.35%
2022/06/27	0	0.00	1	10.75	10.80	-1	6,433	-0.02%
2022/06/23	4	10.38	2	10.45	10.45	2	6,530	0.03%
2022/06/22	4	10.40	2	10.35	10.30	2	6,547	0.03%
2022/06/20	5	10.45	0	0.00	10.25	5	6,670	0.07%
2022/06/16	5	10.70	0	0.00	10.60	5	6,914	0.07%
2022/06/15	1	10.75	0	0.00	10.70	1	6,918	0.01%
2022/06/14	0	10.65	0	0.00	10.60	0	6,926	0.00%
2022/06/13	1	10.75	0	11.05	10.70	1	6,918	0.01%
2022/06/10	1	11.15	0	0.00	11.15	1	6,896	0.01%
2022/06/08	0	0.00	2	11.20	11.15	-2	6,880	-0.03%
2022/06/07	3	11.38	0	0.00	11.25	3	6,876	0.04%
2022/06/06	5	11.15	0	0.00	11.20	5	6,739	0.07%
2022/06/02	0	0.00	0	11.05	11.05	0	6,765	0.00%
2022/05/27	0	11.20	0	0.00	11.30	0	6,764	0.00%
2022/05/26	0	11.25	1	11.15	11.15	-1	6,757	-0.01%
2022/05/25	0	11.05	0	0.00	11.05	0	6,742	0.00%
2022/05/24	4	11.00	0	0.00	11.00	4	6,904	0.06%
2022/05/19	8	10.70	0	0.00	10.75	8	6,903	0.12%
2022/05/18	5	10.90	1	10.85	10.90	4	6,918	0.06%
2022/05/17	1	10.75	0	0.00	10.70	1	6,902	0.01%
2022/05/12	5	10.20	0	0.00	10.20	5	6,848	0.07%
2022/05/11	1	10.45	0	0.00	10.50	1	6,796	0.01%
2022/05/10	7	10.52	0	0.00	10.70	7	6,755	0.10%
2022/05/09	12	11.05	6	11.14	10.75	6	6,712	0.09%
2022/05/06	97	11.81	90	11.56	11.35	7	6,617	0.11%
2022/05/05	0	0.00	2	11.45	11.45	-2	6,496	-0.03%
2022/05/04	0	0.00	10	11.65	11.40	-10	6,464	-0.15%
2022/04/29	0	0.00	5	11.70	11.70	-5	6,429	-0.08%
2022/04/28	15	11.85	13	12.08	11.95	2	6,303	0.03%
2022/04/27	0	0.00	11.1	11.66	11.30	-11.1	5,890	-0.19%
2022/04/26	15.1	11.92	17.3	11.89	11.70	-2.2	5,775	-0.04%
2022/04/25	4	11.80	0	11.80	11.60	4	5,633	0.07%
2022/04/22	9	12.57	5	12.59	12.30	4	5,454	0.07%
2022/04/21	24	12.77	0	0.00	12.60	24	5,374	0.45%
2022/04/20	49	12.61	62	12.85	12.95	-13	5,161	-0.25%
2022/04/19	14	12.07	14	12.09	12.15	0	4,649	0.00%
2022/04/18	373.4	13.17	346	13.40	12.50	27.4	4,573	0.60%	大買/大賣/
2022/04/15	28	11.86	25.4	12.17	12.50	2.6	3,198	0.08%
2022/04/14	6	11.42	0	0.00	11.40	6	2,594	0.23%
2022/04/13	2	11.40	5	11.45	11.45	-3	2,614	-0.11%
2022/04/12	10	11.40	1	11.50	11.35	9	2,626	0.34%
2022/04/11	2	11.45	0	0.00	11.50	2	2,649	0.08%
2022/04/08	0	11.42	1	11.40	11.40	-1	2,683	-0.04%
2022/04/07	1	11.25	3	11.27	11.15	-2	2,711	-0.07%
2022/04/06	5	11.74	4	11.60	11.65	1	2,718	0.04%
2022/04/01	0	0.00	3	11.65	11.75	-3	2,708	-0.11%
2022/03/31	0	11.45	0	0.00	11.50	0	2,650	0.00%
2022/03/30	1	11.50	0	0.00	11.55	1	2,634	0.04%
2022/03/25	0	0.00	5	11.55	11.55	-5	2,503	-0.20%
2022/03/24	1	11.55	4	11.61	11.60	-3	2,473	-0.12%
2022/03/23	2.6	11.54	0	0.00	11.60	2.6	2,420	0.11%
2022/03/22	7.4	11.49	11.1	11.53	11.65	-3.7	2,334	-0.16%
2022/03/21	3	11.15	9	11.10	11.10	-6	2,112	-0.28%
2022/03/18	0.1	10.80	0	0.00	10.90	0.1	2,076	0.00%
2022/03/16	7	10.61	0	0.00	10.60	7	2,057	0.34%
2022/03/11	0	10.75	0	0.00	10.70	0	2,069	0.00%
2022/03/10	0	10.75	0	0.00	10.75	0	2,073	0.00%
2022/03/09	1	10.60	2	10.60	10.70	-1	2,063	-0.05%
2022/03/08	2	10.70	22	10.55	10.50	-20	2,072	-0.96%
2022/03/07	1	10.70	0	0.00	10.75	1	2,034	0.05%
2022/03/04	0	10.95	0	0.00	10.95	0	2,016	0.00%
2022/03/02	0	10.95	1	11.00	10.95	-1	2,039	-0.05%
2022/03/01	0	10.94	0	0.00	10.90	0	2,035	0.00%
2022/02/25	21	10.75	0	0.00	10.80	21	2,039	1.03%
2022/02/24	1	10.75	4	11.24	10.70	-3	2,067	-0.14%
2022/02/23	4	10.94	0	0.00	10.90	4	1,908	0.21%
2022/02/22	0	10.90	0	0.00	10.85	0	1,913	0.00%
2022/02/21	0	11.15	1	11.10	11.05	-1	1,918	-0.05%
2022/02/17	3	10.80	4	10.84	10.90	-1	1,907	-0.05%
2022/02/16	0.1	10.90	0	0.00	10.80	0.1	1,933	0.01%
2022/02/14	0	0.00	1	10.75	10.85	-1	1,983	-0.05%
2022/02/11	0	0.00	1	10.80	10.75	-1	2,009	-0.05%
2022/02/08	0	0.00	2	10.65	10.80	-2	2,012	-0.10%
2022/02/07	1	10.50	0	0.00	10.65	1	2,010	0.05%
2022/01/25	0.1	10.45	0	0.00	10.50	0.1	2,018	0.00%
2022/01/24	1	10.75	0	0.00	10.70	1	1,979	0.05%
2022/01/20	0	0.00	1	10.95	11.20	-1	1,936	-0.05%
2022/01/17	4	11.24	0	0.00	11.20	4	1,865	0.21%
2022/01/14	0	0.00	14.1	11.30	11.25	-14.1	1,837	-0.77%
2022/01/13	0	0.00	3	11.35	11.15	-3	1,749	-0.17%
2022/01/12	0	0.00	3	11.20	11.30	-3	1,735	-0.17%
2022/01/11	2	11.20	2	11.20	11.25	0	1,690	0.00%
2022/01/10	0	0.00	11	10.94	10.95	-11	1,567	-0.70%
2022/01/07	1	10.80	0	0.00	10.80	1	1,553	0.06%
2022/01/06	0	10.80	0	0.00	10.85	0	1,538	0.00%
2022/01/05	0	0.00	6	10.82	10.75	-6	1,525	-0.39%
2022/01/04	0	0.00	1.3	10.90	10.90	-1.3	1,508	-0.09%
2022/01/03	2	11.00	6	10.92	10.90	-4	1,479	-0.27%
2021/12/30	0	10.85	0	0.00	10.85	0	1,427	0.00%
2021/12/29	2	10.60	0	0.00	10.85	2	1,392	0.14%
2021/12/28	4	10.45	6	10.47	10.65	-2	1,365	-0.15%
2021/12/27	10	10.40	0	0.00	10.45	10	1,341	0.75%
2021/12/24	0	0.00	9	10.45	10.45	-9	1,356	-0.66%
2021/12/23	3	10.37	0	0.00	10.40	3	1,364	0.22%
2021/12/21	3	10.45	4	10.45	10.45	-1	1,374	-0.07%
2021/12/17	9	10.40	0	0.00	10.40	9	1,421	0.63%
2021/12/16	9	10.35	0	0.00	10.35	9	1,433	0.63%
2021/12/14	0	10.44	0	0.00	10.35	0	1,467	0.00%
2021/12/09	0	0.00	2	10.50	10.55	-2	1,501	-0.13%
2021/12/08	0	0.00	1	10.50	10.50	-1	1,508	-0.07%
2021/12/03	0	10.25	0	0.00	10.25	0	1,652	0.00%
2021/12/02	2	10.30	0	0.00	10.25	2	1,661	0.12%
2021/11/26	5	10.40	0	0.00	10.30	5	1,727	0.29%
2021/11/24	4	10.45	0	0.00	10.65	4	1,734	0.23%
2021/11/22	0	10.50	5	10.55	10.55	-5	1,706	-0.29%
2021/11/19	5	10.52	0	0.00	10.50	5	1,706	0.29%
2021/11/18	3	10.55	5	10.55	10.65	-2	1,698	-0.12%
2021/11/16	0.1	10.55	5	10.45	10.60	-4.9	1,707	-0.29%
2021/11/15	5	10.45	0	0.00	10.40	5	1,699	0.29%
2021/11/11	5	10.35	0	0.00	10.45	5	1,687	0.30%
2021/11/10	0	0.00	2	10.30	10.40	-2	1,715	-0.12%
2021/11/09	10	10.25	10	10.30	10.20	0	1,730	0.00%
2021/11/05	0	0.00	16	10.40	10.30	-16	1,776	-0.90%
2021/11/04	0	0.00	10	10.43	10.35	-10	1,856	-0.54%
2021/11/02	0	0.00	2	10.20	10.15	-2	1,839	-0.11%
2021/10/29	0	0.00	0.2	10.18	10.15	-0.2	1,866	-0.01%
2021/10/28	0	0.00	1	10.20	10.20	-1	1,880	-0.05%
2021/10/27	0	0.00	6.7	10.25	10.25	-6.7	1,904	-0.35%
2021/10/26	0	0.00	0	10.33	10.30	0	1,915	0.00%
2021/10/25	0	10.30	0.3	10.25	10.20	-0.3	1,933	-0.01%
2021/10/22	0	0.00	5	10.30	10.20	-5	1,971	-0.25%
2021/10/21	20	10.25	99	10.31	10.25	-79	2,044	-3.86%
2021/10/20	66	10.33	4	10.40	10.30	62	2,057	3.01%
2021/10/19	44	10.29	1	10.35	10.30	43	2,089	2.06%
2021/10/18	0	0.00	20	10.20	10.30	-20	2,109	-0.95%
2021/10/15	0.2	10.20	0	0.00	10.10	0.2	2,147	0.01%
2021/10/14	0	10.15	0	0.00	10.10	0	2,191	0.00%
2021/10/13	0	0.00	5	10.10	10.05	-5	2,222	-0.22%
2021/10/06	0	0.00	29	10.32	10.15	-29	2,429	-1.19%
2021/10/05	30	10.05	0	0.00	10.20	30	2,473	1.21%
2021/10/04	25	10.24	15	10.15	10.15	10	2,505	0.40%
2021/10/01	1	10.40	0	0.00	10.30	1	2,575	0.04%
2021/09/29	0	10.55	0	0.00	10.45	0	2,642	0.00%
2021/09/28	10	10.55	10	10.60	10.60	0	2,750	0.00%
2021/09/27	0	0.00	5	10.60	10.60	-5	3,005	-0.17%
2021/09/23	5	10.30	0	0.00	10.25	5	3,210	0.16%
2021/09/17	0	0.00	74	10.55	10.60	-74	3,301	-2.24%
2021/09/16	0	10.65	0	0.00	10.60	0	3,359	0.00%
2021/09/15	13	10.70	28	10.64	10.70	-15	3,449	-0.43%
2021/09/14	18	10.56	0	0.00	10.55	18	3,484	0.52%
2021/09/10	11	10.55	0	0.00	10.55	11	3,683	0.30%
2021/09/09	0	0.00	30	10.59	10.50	-30	3,779	-0.79%
2021/09/08	78	10.79	76	10.84	10.85	2	3,784	0.05%
2021/09/06	0	0.00	2	10.53	10.45	-2	3,865	-0.05%
2021/09/03	5	10.70	0	0.00	10.70	5	4,156	0.12%
2021/09/01	12	10.87	7	10.83	11.00	5	4,490	0.11%
2021/08/31	16	10.61	1	10.65	10.80	15	4,563	0.33%
2021/08/30	19	10.72	0	0.00	10.75	19	5,190	0.37%
2021/08/27	18	10.55	0	0.00	10.55	18	5,634	0.32%
2021/08/26	36	10.49	0	0.00	10.50	36	6,158	0.58%
2021/08/24	5	10.30	0	0.00	10.30	5	6,663	0.08%
2021/08/23	1	10.30	0	0.00	10.30	1	6,907	0.01%
2021/08/19	5	10.20	1	10.10	10.05	4	7,193	0.06%
2021/08/17	0	0.00	3	10.30	10.25	-3	7,971	-0.04%
2021/08/16	2	10.43	12	10.30	10.30	-10	8,333	-0.12%
2021/08/13	0	0.00	1	10.60	10.60	-1	8,883	-0.01%
2021/08/12	2	10.88	0	0.00	10.80	2	10,416	0.02%
2021/08/10	2	11.30	5.2	11.24	11.20	-3.2	12,733	-0.02%
2021/08/09	0	0.00	1	10.90	10.95	-1	13,081	-0.01%
2021/08/06	0	0.00	5	11.10	10.95	-5	13,748	-0.04%
2021/08/04	6	11.14	12	11.15	11.10	-6	14,380	-0.04%
2021/08/02	2	10.95	1	10.85	11.10	1	14,836	0.01%
2021/07/30	2	10.78	0	0.00	10.70	2	14,923	0.01%
2021/07/29	0	0.00	1	10.85	10.90	-1	15,058	-0.01%
2021/07/28	0	0.00	3	10.60	10.75	-3	15,216	-0.02%
2021/07/27	9	10.93	14	10.97	10.90	-5	15,719	-0.03%
2021/07/26	0	11.10	2	11.05	11.05	-2	15,987	-0.01%
2021/07/23	10	10.95	3	11.00	11.15	7	17,440	0.04%
2021/07/22	2	10.80	10	10.85	10.85	-8	18,244	-0.04%
2021/07/21	3	10.93	4	10.95	10.85	-1	18,453	-0.01%
2021/07/20	5	11.08	55	11.00	11.00	-50	18,783	-0.27%
2021/07/19	5	11.26	0	0.00	11.25	5	19,113	0.03%
2021/07/14	0	0.00	38	10.91	10.95	-38	20,959	-0.18%
2021/07/13	7	11.19	4	11.26	11.10	3	21,431	0.01%
2021/07/12	1	11.50	137	11.52	11.45	-136	21,415	-0.64%	大賣/鉅額交易
2021/07/09	50	11.84	1	11.65	11.65	49	21,466	0.23%
2021/07/08	12	11.65	1	11.60	11.85	11	21,607	0.05%
2021/07/07	31	11.79	17	11.74	11.60	14	21,602	0.06%
2021/07/06	53.5	11.91	1	11.75	11.75	52.5	21,618	0.24%
2021/07/05	34	11.90	2	11.90	11.90	32	21,610	0.15%
2021/07/02	9.8	12.02	6	11.95	11.90	3.8	21,621	0.02%
2021/07/01	6	11.89	10	11.78	11.75	-4	21,402	-0.02%
2021/06/30	6	11.70	6	11.46	11.65	0	21,307	0.00%
2021/06/29	0	0.00	7.1	11.40	11.30	-7.1	21,235	-0.03%
2021/06/28	0	0.00	22	11.40	11.55	-22	21,246	-0.10%
2021/06/25	4	11.51	30	11.57	11.45	-26	21,240	-0.12%
2021/06/24	0	0.00	2	11.65	11.65	-2	21,210	-0.01%
2021/06/23	7.1	11.64	1	11.55	11.60	6.1	21,176	0.03%
2021/06/22	8	11.63	3	11.50	11.65	5	21,158	0.02%
2021/06/21	2.1	11.24	23	11.26	11.30	-20.9	21,190	-0.10%
2021/06/18	1	11.65	6	11.83	11.60	-5	21,117	-0.02%
2021/06/17	7	11.86	0	0.00	11.85	7	21,059	0.03%
2021/06/16	15	11.92	19.1	11.77	11.75	-4.1	21,032	-0.02%
2021/06/15	5	11.95	0	0.00	11.90	5	20,962	0.02%
2021/06/11	38	12.31	14	12.28	12.15	24	20,882	0.11%
2021/06/09	5	12.32	28	12.45	12.15	-23	20,391	-0.11%
2021/06/08	15	12.56	0	0.00	12.50	15	20,274	0.07%
2021/06/07	55	12.82	52	12.88	12.65	3	20,189	0.01%
2021/06/04	57	13.05	37.6	12.84	12.95	19.4	19,588	0.10%
2021/06/03	86.6	12.64	45.2	12.65	12.75	41.4	19,177	0.22%
2021/06/02	11	12.30	86	12.21	12.30	-75	18,688	-0.40%
2021/06/01	107.3	12.29	149	12.18	12.25	-41.8	18,586	-0.22%	大買/大賣/
2021/05/31	68	12.27	17	12.27	11.95	51	18,299	0.28%
2021/05/28	56	12.36	25	12.35	12.25	31	18,074	0.17%
2021/05/27	49.5	12.42	26	12.39	12.30	23.5	17,999	0.13%
2021/05/26	11	12.57	4	12.45	12.30	7	17,834	0.04%
2021/05/25	56	12.48	41	12.45	12.35	15	17,547	0.09%
2021/05/24	26	12.97	31.1	13.08	12.75	-5.1	17,066	-0.03%
2021/05/21	113.1	13.11	131	12.89	12.90	-17.9	16,723	-0.11%	大買/大賣/
2021/05/20	419	14.16	485	13.85	13.10	-66	16,152	-0.41%	大買/大賣/
2021/05/19	118	13.48	46	13.41	13.60	72	14,610	0.49%	大買/
2021/05/18	176.6	13.02	144	13.02	12.90	32.6	13,585	0.24%	大買/大賣/
2021/05/17	76	12.66	64.1	12.71	12.85	11.9	12,289	0.10%
2021/05/14	76.3	12.15	80.1	12.15	11.70	-3.8	11,866	-0.03%
2021/05/13	14	11.45	16	11.25	11.60	-2	11,206	-0.02%
2021/05/12	8	10.79	19	10.63	10.55	-11	10,863	-0.10%
2021/05/11	18	11.86	17	12.16	11.60	1	10,560	0.01%
2021/05/10	6	11.95	19	11.97	11.95	-13	10,258	-0.13%
2021/05/07	3	11.55	2	11.85	11.55	1	10,084	0.01%
2021/05/06	15	11.45	3	11.48	11.60	12	9,975	0.12%
2021/05/05	5	11.39	8	11.40	11.40	-3	9,836	-0.03%
2021/05/04	30	11.65	21	11.59	11.25	9	9,671	0.09%
2021/05/03	12	12.50	25	12.47	12.15	-13	9,165	-0.14%
2021/04/29	187	13.48	169.2	13.56	13.00	17.9	8,841	0.20%	大買/大賣/
2021/04/28	58	12.61	34.2	12.06	12.90	23.8	7,402	0.32%
2021/04/27	31	11.70	29	11.95	11.75	2	6,602	0.03%
2021/04/26	24	12.05	186	12.06	12.05	-162	6,392	-2.53%	大賣/鉅額交易
2021/04/23	34	12.00	55.1	11.82	11.90	-21.1	6,058	-0.35%
2021/04/22	270	12.24	147.3	12.07	12.15	122.7	5,748	2.13%	大買/大賣/鉅額交易
2021/04/21	129.2	10.93	125.3	10.95	11.30	4	4,622	0.09%	大買/大賣/
2021/04/20	65.6	10.45	83	10.40	10.30	-17.4	4,176	-0.42%
2021/04/19	76	10.29	19	10.38	10.55	57	4,008	1.42%
2021/04/16	10	9.51	3	9.49	9.63	7	3,515	0.20%
2021/04/15	5	9.43	2.1	9.47	9.46	2.9	3,481	0.08%
2021/04/14	3	9.69	8	9.48	9.40	-5	3,439	-0.15%
2021/04/13	1	9.30	4	9.30	9.23	-3	3,391	-0.09%
2021/04/12	1	9.15	10	9.23	9.22	-9	3,403	-0.26%
2021/04/09	0	9.20	10	9.16	9.15	-10	3,501	-0.29%
2021/04/08	10	9.21	0	0.00	9.24	10	3,630	0.28%
2021/04/07	5	9.03	0	0.00	9.06	5	3,592	0.14%
2021/04/06	1	9.08	0	0.00	9.06	1	3,846	0.03%
2021/04/01	8	9.07	6	9.07	9.04	2	3,916	0.05%
2021/03/31	7	9.05	0	0.00	9.04	7	4,069	0.17%
2021/03/30	4	9.00	0	0.00	9.01	4	4,235	0.09%
2021/03/29	2	8.92	0	0.00	8.92	2	4,283	0.05%
2021/03/26	1	8.83	0	0.00	8.85	1	4,667	0.02%
2021/03/25	0.2	8.90	1	8.82	8.81	-0.8	5,140	-0.02%
2021/03/24	0.1	9.00	6	8.88	8.83	-5.9	5,296	-0.11%
2021/03/23	5	9.23	0	0.00	9.19	5	5,249	0.10%
2021/03/22	0	0.00	2	9.10	9.18	-2	5,230	-0.04%
2021/03/19	2	9.02	0	0.00	8.99	2	5,196	0.04%
2021/03/18	0	0.00	10.1	9.08	9.06	-10.1	5,184	-0.19%
2021/03/16	0	0.00	1	9.14	9.11	-1	5,251	-0.02%
2021/03/15	0	0.00	16	9.05	9.03	-16	5,261	-0.30%
2021/03/12	10.2	8.99	0	0.00	9.04	10.2	5,335	0.19%
2021/03/11	0	0.00	0	9.07	9.04	0	5,343	0.00%
2021/03/10	0	9.12	1	9.11	9.09	-1	5,355	-0.02%
2021/03/09	3	9.16	1	9.07	9.17	2	5,346	0.04%
2021/03/08	1	9.04	0	0.00	9.02	1	5,325	0.02%
2021/03/04	2	8.84	0	0.00	8.93	2	5,266	0.04%
2021/03/02	10	8.91	0	0.00	8.70	10	5,286	0.19%
2021/02/26	0	0.00	1	8.82	8.85	-1	5,361	-0.02%
2021/02/25	5	8.77	0	0.00	8.76	5	5,665	0.09%
2021/02/24	0	0.00	20	8.76	8.74	-20	5,961	-0.34%
2021/02/23	21	8.72	21	8.77	8.80	0	6,208	0.00%
2021/02/22	0	8.56	1	8.65	8.66	-1	6,383	-0.02%
2021/02/19	0	8.80	0	0.00	8.52	0	6,550	0.00%
2021/02/18	0.1	8.45	0	0.00	8.61	0.1	6,616	0.00%
2021/02/17	1	8.39	0	0.00	8.38	1	6,727	0.01%
2021/02/05	1	8.32	0	0.00	8.30	1	6,791	0.01%
2021/02/04	0	0.00	1	8.35	8.32	-1	6,786	-0.01%
2021/02/02	0	0.00	3	8.31	8.33	-3	6,832	-0.04%
2021/02/01	3	8.22	0	0.00	8.22	3	6,831	0.04%
2021/01/29	5	8.28	2	8.34	8.21	3	6,826	0.04%
2021/01/28	0	0.00	10	8.31	8.33	-10	6,829	-0.15%
2021/01/27	0	0.00	2	8.41	8.40	-2	6,819	-0.03%
2021/01/22	0	0.00	1	8.45	8.40	-1	6,774	-0.01%
2021/01/20	0	0.00	21	8.57	8.47	-21	6,740	-0.31%
2021/01/19	1	8.80	3	8.81	8.78	-2	6,700	-0.03%
2021/01/18	35	8.79	0	0.00	8.80	35	6,671	0.52%
2021/01/15	11	8.86	1	8.83	8.73	10	6,631	0.15%
2021/01/13	13	9.13	4	9.08	9.02	9	6,536	0.14%
2021/01/12	15	9.16	27	9.27	9.09	-12	6,474	-0.19%
2021/01/11	40	9.49	0	0.00	9.50	40	6,374	0.63%
2021/01/08	4	9.58	0	0.00	9.53	4	6,331	0.06%
2021/01/07	11	9.62	0	0.00	9.59	11	6,272	0.18%
2021/01/06	19	9.65	17	9.69	9.65	2	6,209	0.03%
2021/01/05	0.1	10.00	0	0.00	10.05	0.1	6,059	0.00%
2021/01/04	22	10.15	25	10.16	10.15	-3	5,967	-0.05%
2020/12/31	57	9.98	64	9.95	9.96	-7	5,811	-0.12%
2020/12/30	23.2	9.98	1	10.00	9.91	22.2	5,635	0.39%
2020/12/29	23.2	9.93	23	9.79	9.95	0.2	5,552	0.00%
2020/12/28	3	9.70	8	9.68	9.66	-5	5,254	-0.10%
2020/12/25	17	9.67	11	9.76	9.71	6	5,148	0.12%
2020/12/24	8	9.53	11	9.51	9.64	-3	4,960	-0.06%
2020/12/23	5	9.15	2	9.13	9.24	3	4,738	0.06%
2020/12/22	228	9.53	313	9.69	9.15	-85	4,659	-1.82%	大買/大賣/
2020/12/21	279	9.11	178	9.15	9.52	101	4,306	2.35%	大買/大賣/鉅額交易
2020/12/18	29	8.61	39	8.55	8.67	-10	3,802	-0.26%
2020/12/17	22	8.40	4	8.33	8.46	18	3,643	0.49%
2020/12/15	1	8.17	2	8.18	8.16	-1	3,670	-0.03%
2020/12/11	1	8.17	0	0.00	8.10	1	3,693	0.03%
2020/12/10	5	8.22	0	0.00	8.20	5	3,726	0.13%
2020/12/09	0	0.00	0.3	8.37	8.33	-0.3	3,698	-0.01%
2020/12/08	11.3	8.44	7	8.46	8.41	4.3	3,769	0.11%
2020/12/07	30	8.29	0	0.00	8.32	30	3,736	0.80%
2020/12/03	1	8.25	0	0.00	8.24	1	3,725	0.03%
2020/12/02	0	0.00	4	8.26	8.25	-4	3,772	-0.11%
2020/12/01	5	8.23	0	0.00	8.28	5	3,784	0.13%
2020/11/30	0	0.00	10	8.27	8.29	-10	3,805	-0.26%
2020/11/25	0	0.00	5	8.24	8.25	-5	4,033	-0.12%
2020/11/24	12	8.32	1	8.39	8.22	11	3,934	0.28%
2020/11/23	1	8.45	10	8.56	8.52	-9	3,636	-0.25%
2020/11/19	14	8.01	5	8.09	7.98	9	3,174	0.28%
2020/11/18	5	7.83	10	7.97	7.90	-5	3,048	-0.16%
2020/11/17	13	7.85	4	7.97	7.91	9	3,226	0.28%
2020/11/16	3	7.91	20	7.95	7.87	-17	3,282	-0.52%
2020/11/13	5	7.72	46	7.80	7.79	-41	3,610	-1.14%
2020/11/12	1	7.56	0	0.00	7.56	1	3,565	0.03%
2020/11/11	3	7.56	0	0.00	7.56	3	3,628	0.08%
2020/11/10	0	0.00	8	7.62	7.61	-8	3,623	-0.22%
2020/11/06	0	0.00	3	7.54	7.48	-3	3,630	-0.08%
2020/11/05	0	0.00	4	7.50	7.50	-4	3,628	-0.11%
2020/11/04	0	0.00	0	7.48	7.40	0	3,616	0.00%
2020/10/29	0	7.54	0	7.59	7.45	0	3,622	0.00%
2020/10/28	1	7.47	0	0.00	7.49	1	3,620	0.03%
2020/10/12	0	0.00	2	7.53	7.50	-2	3,786	-0.05%
2020/09/25	3	7.38	0	0.00	7.30	3	3,995	0.08%
2020/09/24	3	7.35	3	7.49	7.47	0	3,979	0.00%
2020/09/23	1	7.65	0	0.00	7.60	1	3,922	0.03%
2020/09/22	4	7.74	0	0.00	7.71	4	3,915	0.10%
2020/09/21	11	7.82	0	0.00	7.82	11	3,901	0.28%
2020/09/17	9	7.70	0	0.00	7.70	9	3,827	0.24%
2020/09/15	0	0.00	10	7.86	7.76	-10	3,875	-0.26%
2020/09/14	10	7.81	0	0.00	7.82	10	3,952	0.25%
2020/09/11	4	7.88	20	7.98	7.83	-16	3,971	-0.40%
2020/09/10	29	7.85	10	7.88	7.87	19	3,915	0.49%
2020/09/09	10	7.79	0	0.00	7.80	10	3,988	0.25%
2020/09/08	3	7.86	10	7.88	7.85	-7	3,991	-0.18%
2020/09/07	0	0.00	18	7.97	7.89	-18	4,011	-0.45%
2020/09/04	3	7.74	3	7.84	7.80	0	4,122	0.00%
2020/09/03	0	0.00	7	7.84	7.80	-7	4,367	-0.16%
2020/09/02	16	7.88	2	8.05	7.83	14	4,329	0.32%
2020/09/01	22	8.01	45	8.08	7.97	-23	4,305	-0.53%
2020/08/31	5	7.87	2	7.85	7.83	3	4,109	0.07%
2020/08/27	13	7.80	0	0.00	7.79	13	4,349	0.30%
2020/08/26	4	7.88	3	7.99	7.86	1	4,318	0.02%
2020/08/25	23	7.83	6	7.83	7.79	17	4,240	0.40%
2020/08/24	21	7.93	11	7.95	7.81	10	4,190	0.24%
2020/08/21	132	8.04	166	8.05	7.99	-34	4,104	-0.83%	大買/大賣/
2020/08/20	58	7.60	40	7.85	7.55	18	3,742	0.48%
2020/08/19	20	7.92	40	7.80	7.94	-20	3,591	-0.56%
2020/08/18	33	7.52	0	0.00	7.51	33	3,126	1.06%
2020/08/17	13	7.56	10	7.52	7.58	3	3,117	0.10%
2020/08/13	0	0.00	30	7.33	7.37	-30	3,122	-0.96%
2020/08/12	0	0.00	8	7.28	7.31	-8	3,131	-0.26%
2020/08/10	8	7.19	1	7.26	7.27	7	3,159	0.22%
2020/08/05	20	7.26	1	7.27	7.26	19	3,201	0.59%
2020/08/04	6	7.24	0	0.00	7.23	6	3,236	0.19%
2020/08/03	10	7.23	5	7.22	7.22	5	3,275	0.15%
2020/07/30	5	7.16	0	0.00	7.19	5	3,372	0.15%
2020/07/28	9	7.11	0	0.00	7.10	9	3,410	0.26%
2020/07/27	2	7.11	0	0.00	7.11	2	3,427	0.06%
2020/07/24	4	7.39	0	0.00	7.31	4	3,412	0.12%
2020/07/22	1	7.45	0	0.00	7.47	1	3,563	0.03%
2020/07/20	0	0.00	10	7.55	7.52	-10	3,639	-0.27%
2020/07/17	10	7.54	0	0.00	7.58	10	3,653	0.27%
2020/07/16	0	0.00	1	7.61	7.60	-1	3,685	-0.03%
2020/07/15	0	0.00	29	7.63	7.68	-29	3,816	-0.76%
2020/07/14	1	7.53	0	0.00	7.49	1	3,774	0.03%
2020/07/13	0	0.00	1	7.43	7.48	-1	3,775	-0.03%
2020/07/10	1	7.42	0	0.00	7.38	1	3,790	0.03%
2020/07/09	0	0.00	1	7.51	7.48	-1	3,834	-0.03%
2020/07/08	4	7.48	11	7.49	7.51	-7	3,862	-0.18%
2020/07/07	17	7.46	7	7.44	7.44	10	3,867	0.26%
2020/07/06	10	7.59	0	0.00	7.60	10	3,842	0.26%
2020/07/03	5	7.54	0	0.00	7.54	5	3,833	0.13%
2020/07/02	3	7.58	0	0.00	7.57	3	3,871	0.08%
2020/07/01	11	7.55	0	0.00	7.55	11	3,885	0.28%
2020/06/30	0	7.62	2	7.60	7.62	-2	3,898	-0.05%
2020/06/29	0	0.00	9	7.52	7.52	-9	4,023	-0.22%
2020/06/23	0	0.00	40	7.65	7.65	-40	3,997	-1.00%
2020/06/22	8.1	7.74	0	0.00	7.74	8.1	3,980	0.20%
2020/06/19	4	7.78	0	0.00	7.68	4	3,991	0.10%
2020/06/18	10	7.69	0	0.00	7.70	10	3,871	0.26%
2020/06/17	3	7.53	0	0.00	7.62	3	3,939	0.08%
2020/06/16	2	7.54	36	7.55	7.53	-34	4,092	-0.83%
2020/06/15	0	0.00	1	7.38	7.38	-1	4,204	-0.02%
2020/06/11	17	7.78	12	7.67	7.50	5	4,163	0.12%
2020/06/10	44	8.00	17	7.76	8.13	27	4,000	0.67%
2020/06/08	8	7.45	0	0.00	7.48	8	3,910	0.20%
2020/06/05	5	7.45	4	7.43	7.49	1	3,960	0.03%
2020/06/04	13	7.42	38	7.52	7.48	-25	3,981	-0.63%
2020/06/03	0	0.00	90	7.18	7.20	-90	3,948	-2.28%
2020/06/02	0	0.00	8	7.15	7.15	-8	4,373	-0.18%
2020/06/01	0	0.00	27	7.11	7.12	-27	4,421	-0.61%
2020/05/29	21	7.04	0	0.00	7.02	21	4,412	0.48%
2020/05/27	7	7.02	0	0.00	7.05	7	4,450	0.16%
2020/05/25	1	7.09	0	0.00	7.05	1	4,471	0.02%
2020/05/22	5	7.08	0	0.00	7.07	5	4,483	0.11%
2020/05/21	0	0.00	1	7.23	7.17	-1	4,500	-0.02%
2020/05/20	1	7.13	5	7.14	7.13	-4	4,424	-0.09%
2020/05/19	0	0.00	20	7.19	7.14	-20	4,450	-0.45%
2020/05/18	5	7.17	0	0.00	7.18	5	4,469	0.11%
2020/05/15	4	7.02	2	7.00	7.06	2	4,628	0.04%
2020/05/14	6	7.08	0	0.00	7.02	6	4,622	0.13%
2020/05/13	20	7.12	16	7.11	7.10	4	4,612	0.09%
2020/05/12	5	7.18	10	7.26	7.12	-5	4,596	-0.11%
2020/05/11	13	7.22	0	0.00	7.24	13	4,571	0.28%
2020/05/08	24	7.22	5	7.23	7.21	19	4,566	0.42%
2020/05/07	29	7.20	0	0.00	7.21	29	4,637	0.63%
2020/05/06	5	7.20	5	7.20	7.17	0	4,612	0.00%
2020/05/05	30	7.13	10	7.14	7.11	20	4,535	0.44%
2020/05/04	5	7.10	5	7.09	7.07	0	4,511	0.00%
2020/04/30	30	7.17	1	7.17	7.16	29	4,481	0.65%
2020/04/29	0	0.00	2	7.16	7.14	-2	4,451	-0.04%
2020/04/28	6.3	7.29	1	7.20	7.14	5.3	4,425	0.12%
2020/04/24	26	7.14	14	7.15	7.10	12	4,246	0.28%
2020/04/23	10	7.02	13	7.06	7.06	-3	4,155	-0.07%
2020/04/22	44	7.01	0	0.00	7.02	44	4,120	1.07%
2020/04/21	10	7.01	20	7.00	6.98	-10	4,094	-0.24%
2020/04/20	27	7.08	22	7.08	7.23	5	4,026	0.12%
2020/04/16	8	7.01	21	6.96	6.93	-13	3,818	-0.34%
2020/04/15	0	7.10	0	0.00	7.02	0	3,803	0.00%
2020/04/14	0	7.05	0	0.00	7.05	0	3,771	0.00%
2020/04/13	12	7.07	10	7.04	7.01	2	3,703	0.05%
2020/04/10	1	6.89	0	0.00	6.95	1	3,647	0.03%
2020/04/09	15	6.87	0	0.00	6.85	15	3,626	0.41%
2020/04/08	0	6.92	0	0.00	6.90	0	3,597	0.00%
2020/04/07	2	6.91	0	0.00	6.91	2	3,559	0.06%
2020/03/31	65	7.01	67	7.02	6.85	-2	3,439	-0.06%
2020/03/30	20	6.74	0	0.00	6.76	20	3,293	0.61%
2020/03/27	0	0.00	12	6.82	6.81	-12	3,281	-0.37%
2020/03/26	12	6.94	13	6.90	6.94	-1	3,255	-0.03%
2020/03/25	0	0.00	25	6.85	6.85	-25	3,215	-0.78%
2020/03/24	5	6.88	30	6.86	6.85	-25	3,171	-0.79%
2020/03/23	0	0.00	42	7.02	6.84	-42	3,133	-1.34%
2020/03/20	34	7.14	34	7.11	7.10	0	3,016	0.00%
2020/03/19	18	6.40	14	6.44	6.60	4	2,805	0.14%
2020/03/18	18	6.02	0	0.00	6.00	18	2,565	0.70%
2020/03/17	0	0.00	39	5.95	5.91	-39	2,538	-1.54%
2020/03/16	0	0.00	22	6.18	6.16	-22	2,509	-0.88%
2020/03/13	25	6.06	7	6.13	6.15	18	2,478	0.73%
2020/03/12	24	6.88	13	6.98	6.72	11	2,383	0.46%
2020/03/11	15	7.36	5	7.23	7.17	10	2,256	0.44%
2020/03/10	0	0.00	37	7.46	7.46	-37	2,166	-1.71%
2020/03/09	114	8.12	49	8.09	7.86	65	2,087	3.11%	大買/
2020/03/06	43	7.79	42	7.92	8.07	1	1,830	0.05%
2020/03/05	23	7.47	7	7.49	7.47	16	1,367	1.17%
2020/03/04	0	0.00	8	7.40	7.36	-8	1,309	-0.61%
2020/03/03	18	7.35	3	7.37	7.39	15	1,295	1.16%
2020/03/02	10	7.29	9	7.38	7.34	1	1,283	0.08%
2020/02/27	26	7.41	16	7.41	7.37	10	1,236	0.81%
2020/02/26	5	7.36	0	0.00	7.36	5	1,209	0.41%
2020/02/25	2	7.45	1	7.43	7.34	1	1,183	0.08%
2020/02/24	4	7.46	2	7.44	7.43	2	1,155	0.17%
2020/02/20	5	7.43	10	7.41	7.39	-5	1,089	-0.46%
2020/02/19	13	7.47	1	7.43	7.48	12	1,053	1.14%
2020/02/18	123	7.39	152	7.54	7.44	-29	1,004	-2.89%	大買/大賣/
2020/02/14	2	7.17	3	7.15	7.14	-1	782	-0.13%
2020/02/12	1	7.17	0	0.00	7.10	1	761	0.13%
2020/02/11	7	7.13	2	7.14	7.11	5	758	0.66%
2020/02/10	17	7.29	7	7.26	7.20	10	721	1.39%
2020/02/04	2	6.82	0	0.00	6.86	2	603	0.33%
2020/01/30	2	6.89	4	6.85	6.81	-2	589	-0.34%
2020/01/16	0	0.00	3	7.03	7.03	-3	570	-0.53%
2020/01/10	0	0.00	2	7.03	7.03	-2	565	-0.35%
2020/01/08	0	0.00	2	7.01	7.01	-2	554	-0.36%
2019/12/31	0	7.10	0	0.00	7.11	0	525	0.00%
2019/12/23	0	0.00	1	7.17	7.25	-1	506	-0.20%
2019/12/19	0	0.00	3	7.13	7.10	-3	487	-0.62%
2019/12/18	12	7.11	3	7.10	7.12	9	471	1.91%
2019/12/16	0	0.00	15	7.07	7.06	-15	470	-3.19%
2019/12/12	0.6	7.05	0	0.00	7.05	0.6	474	0.13%
2019/12/06	12	7.04	0	0.00	7.04	12	481	2.49%
2019/12/05	1	7.02	0	0.00	7.04	1	480	0.21%
2019/12/04	0	0.00	10	7.01	6.99	-10	475	-2.10%
2019/11/18	0.9	6.94	0	0.00	6.94	0.9	473	0.19%
2019/11/14	0	0.00	1	6.98	6.95	-1	477	-0.21%
2019/11/13	2	6.93	0	0.00	6.95	2	482	0.41%
2019/11/12	2	6.99	0	0.00	6.99	2	490	0.41%
2019/11/11	0	0.00	5	6.98	6.99	-5	503	-0.99%
2019/11/08	6	7.02	4	6.99	7.02	2	509	0.39%
2019/11/06	6	6.96	12	7.03	6.98	-6	550	-1.09%
2019/10/29	1.3	6.97	0	0.00	6.94	1.3	674	0.19%
2019/10/23	1	6.97	0	0.00	6.98	1	786	0.13%
2019/10/14	6	6.88	0	0.00	6.90	6	854	0.70%
2019/10/09	0	0.00	6	6.87	6.88	-6	853	-0.70%
2019/09/20	1	7.01	3	7.07	7.01	-2	917	-0.22%
2019/09/18	0	0.00	18	7.06	7.05	-18	963	-1.87%
2019/09/16	0	0.00	8	7.04	7.03	-8	968	-0.83%
2019/09/11	0	0.00	4	7.03	7.00	-4	945	-0.42%
2019/09/09	0	0.00	4	7.02	7.03	-4	941	-0.42%
2019/09/04	0	0.00	3	6.98	7.00	-3	930	-0.32%
2019/09/02	0	0.00	3	6.96	6.96	-3	931	-0.32%
2019/08/30	5	6.92	0	0.00	6.93	5	931	0.54%
2019/08/15	0	0.00	3	7.03	6.97	-3	916	-0.33%
2019/08/14	3	7.11	0	0.00	7.07	3	906	0.33%
2019/08/13	3	7.14	0	0.00	7.11	3	892	0.34%
2019/08/12	0	0.00	4	7.28	7.18	-4	883	-0.45%
2019/08/07	0	0.00	3	7.24	7.18	-3	832	-0.36%
2019/08/05	23	7.24	0	0.00	7.20	23	819	2.81%
2019/08/02	4	7.28	0	0.00	7.31	4	807	0.50%
2019/08/01	0	0.00	8	7.37	7.32	-8	792	-1.01%
2019/07/31	25	7.50	20	7.53	7.40	5	775	0.64%
2019/07/30	0.8	7.51	12	7.40	7.52	-11.2	720	-1.56%
2019/07/29	8	7.27	0	0.00	7.23	8	622	1.29%
2019/07/26	0	0.00	4	7.22	7.21	-4	619	-0.65%
2019/07/19	3	7.25	0	0.00	7.26	3	589	0.51%
2019/07/18	10	7.29	0	0.00	7.27	10	586	1.71%
2019/07/17	0	0.00	3	7.32	7.32	-3	575	-0.52%
2019/07/11	0	0.00	3	7.24	7.22	-3	531	-0.56%
2019/07/05	0	0.00	3	7.24	7.21	-3	511	-0.59%
2019/07/04	0	0.00	14	7.18	7.20	-14	503	-2.78%
2019/07/03	3	7.14	0	0.00	7.15	3	496	0.60%
2019/07/02	6	7.13	0	0.00	7.12	6	495	1.21%
2019/07/01	0	0.00	6	7.19	7.13	-6	500	-1.20%
2019/06/28	13	7.13	0	0.00	7.13	13	503	2.58%
2019/06/26	6	7.21	6	7.22	7.18	0	500	0.00%
2019/06/25	0	0.00	6	7.10	7.07	-6	443	-1.35%
2019/06/24	0	0.00	3	7.08	7.08	-3	447	-0.67%
2019/06/21	2	6.96	3	7.11	6.96	-1	441	-0.23%
2019/06/20	0	0.00	6	7.09	7.09	-6	431	-1.39%
2019/06/19	0	0.00	5	7.08	7.07	-5	431	-1.16%
2019/06/17	0	7.04	0	0.00	7.08	0	436	0.00%
2019/06/14	2	7.05	0	0.00	7.04	2	433	0.46%
2019/06/10	0	0.00	3	7.15	7.12	-3	436	-0.69%
2019/06/05	0	0.00	3	7.19	7.13	-3	428	-0.70%
2019/06/04	0	0.00	6	7.17	7.18	-6	431	-1.39%
2019/06/03	0	0.00	6	7.19	7.15	-6	434	-1.38%
2019/05/31	0	0.00	0	7.16	7.15	0	435	0.00%
2019/05/30	0	0.00	3	7.08	7.08	-3	432	-0.69%
2019/05/27	0	0.00	3	7.04	7.02	-3	438	-0.68%
2019/05/23	3	6.94	0	0.00	7.01	3	438	0.68%
2019/05/21	4	7.04	0	0.00	7.04	4	438	0.91%
2019/05/17	3	6.94	0	0.00	6.96	3	441	0.68%
2019/05/16	0	0.00	6	7.03	7.00	-6	445	-1.35%
2019/05/15	0	0.00	3	6.97	6.99	-3	447	-0.67%
2019/05/13	0	0.00	5	6.97	6.89	-5	459	-1.09%
2019/05/10	2	6.97	0	0.00	6.95	2	453	0.44%
2019/05/09	2	7.01	0	0.00	7.00	2	447	0.45%
2019/05/08	4	7.04	0	0.00	7.05	4	444	0.90%
2019/05/06	0	0.00	4	7.10	7.05	-4	448	-0.89%
2019/04/30	3	7.04	0	0.00	7.05	3	438	0.68%
2019/04/26	0	0.00	4	7.10	7.08	-4	439	-0.91%
2019/04/24	0	0.00	2	7.10	7.11	-2	444	-0.45%
2019/04/23	0	0.00	16	7.08	7.08	-16	441	-3.62%
2019/04/22	0	0.00	2	7.06	7.06	-2	442	-0.45%
2019/04/19	4	7.04	4	7.05	7.05	0	444	0.00%
2019/04/18	4	7.05	5	7.05	7.04	-1	450	-0.22%
2019/04/17	0	0.00	5	7.08	7.08	-5	449	-1.11%
2019/04/16	0.2	7.04	1	7.05	7.08	-0.8	449	-0.18%
2019/04/09	0	0.00	14	7.11	7.14	-14	437	-3.20%
2019/04/08	0	0.00	5	7.08	7.08	-5	438	-1.14%
2019/04/03	10	7.05	0	0.00	7.04	10	432	2.31%
2019/04/02	2	7.08	0	0.00	7.07	2	426	0.47%
2019/03/29	20	7.20	0	0.00	7.24	20	405	4.93%
2019/03/25	0	7.22	5	7.23	7.23	-5	401	-1.25%
2019/03/22	0	0.00	4	7.27	7.25	-4	395	-1.01%
2019/03/21	2	7.26	5	7.26	7.27	-3	393	-0.76%
2019/03/14	2	7.20	0	0.00	7.19	2	393	0.51%
2019/03/07	0	0.00	50	7.26	7.20	-50	418	-11.93%
2019/03/06	0	0.00	5	7.27	7.28	-5	421	-1.19%
2019/03/05	0	7.17	0	0.00	7.17	0	417	0.00%
2019/03/04	0	7.16	0	0.00	7.17	0	418	0.00%
2019/02/27	1	7.12	0	0.00	7.12	1	418	0.24%
2019/02/19	1	7.04	0	0.00	7.06	1	406	0.25%
2019/02/13	0	0.00	2	7.08	7.07	-2	395	-0.51%
2019/01/29	2	6.95	0	0.00	6.97	2	370	0.54%
2019/01/25	1	6.94	0	0.00	6.94	1	372	0.27%
2019/01/23	1	6.96	20	6.97	6.98	-19	380	-4.99%
2019/01/22	0	6.98	10	6.96	6.94	-10	384	-2.60%
2019/01/14	0	6.96	0	0.00	6.90	0	400	0.00%
2019/01/11	0	6.94	0	0.00	6.94	0	407	0.00%
2018/12/26	0	0.00	3	6.80	6.81	-3	459	-0.65%
2018/12/13	1	7.02	0	0.00	7.01	1	475	0.21%
2018/11/29	3	7.04	0	0.00	7.03	3	483	0.62%
2018/11/27	1	6.86	0	0.00	6.98	1	479	0.21%
2018/11/22	0	0.00	5	6.84	6.83	-5	486	-1.03%
2018/11/09	0	0.00	0	6.95	6.82	0	609	-0.01%
2018/11/06	1	6.77	0	0.00	6.77	1	645	0.15%
2018/11/05	5	6.78	1	6.83	6.81	4	658	0.61%
2018/10/31	1	6.67	0	0.00	6.61	1	692	0.14%
2018/10/12	30	6.93	0	0.00	6.99	30	917	3.27%
2018/10/05	0	0.00	1	7.49	7.40	-1	902	-0.11%
2018/10/04	0	0.00	1	7.50	7.51	-1	892	-0.11%
2018/10/03	5	7.55	0	0.00	7.55	5	898	0.56%
2018/10/01	10	7.61	0	0.00	7.60	10	915	1.09%
2018/09/26	8	7.58	0	0.00	7.58	8	928	0.86%
2018/09/21	0	0.00	3	7.63	7.59	-3	945	-0.32%
2018/09/19	53.1	7.57	0	0.00	7.57	53.1	954	5.56%
2018/09/18	2	7.55	0	0.00	7.53	2	954	0.21%
2018/09/14	0	0.00	2	7.60	7.58	-2	1,018	-0.20%
2018/09/11	3	7.53	0	0.00	7.54	3	1,051	0.29%
2018/09/10	0	0.00	43	7.50	7.45	-43	1,065	-4.04%
2018/09/07	1	7.62	0	0.00	7.59	1	1,090	0.09%
2018/09/03	15	7.72	0	0.00	7.71	15	1,183	1.27%
2018/08/30	1	7.75	0	0.00	7.75	1	1,385	0.07%
2018/08/29	0	0.00	3	7.79	7.78	-3	1,401	-0.21%
2018/08/28	0	0.00	2	7.82	7.80	-2	1,421	-0.14%
2018/08/24	11	7.80	0	0.00	7.81	11	1,499	0.73%
2018/08/23	4	7.85	0	0.00	7.86	4	1,537	0.26%
2018/08/22	5	7.86	0	0.00	7.87	5	1,620	0.31%
2018/08/20	0	0.00	7	7.96	7.87	-7	1,657	-0.42%
2018/08/17	2	7.74	3	7.74	7.74	-1	1,716	-0.06%
2018/08/16	3	7.67	0	0.00	7.70	3	1,874	0.16%
2018/08/15	1	7.72	0	0.00	7.71	1	1,875	0.05%
2018/08/10	2	8.01	0	0.00	8.00	2	2,142	0.09%
2018/08/09	1	8.06	0	0.00	8.04	1	2,137	0.05%
2018/08/07	1	8.16	50	8.10	8.09	-49	2,125	-2.31%
2018/08/02	10	8.00	5	7.95	7.95	5	2,080	0.24%
2018/08/01	6	8.08	1	8.11	8.05	5	2,064	0.24%
2018/07/31	1	8.10	10	8.13	8.11	-9	2,043	-0.44%
2018/07/30	0	0.00	11	8.05	8.09	-11	1,965	-0.56%
2018/07/27	5	7.94	11	7.95	7.91	-6	1,923	-0.31%
2018/07/23	50	7.68	0	0.00	7.68	50	1,882	2.66%
2018/07/13	0	0.00	1	7.76	7.74	-1	1,883	-0.05%
2018/07/12	1	7.71	1	7.77	7.71	0	1,880	0.00%
2018/07/11	2	7.71	0	0.00	7.70	2	1,888	0.11%
2018/07/10	0	0.00	18	7.77	7.78	-18	1,886	-0.95%
2018/07/09	1	7.60	2	7.65	7.69	-1	1,886	-0.05%
2018/07/06	2	7.61	1	7.64	7.60	1	1,898	0.05%
2018/07/04	1	7.66	0	0.00	7.66	1	1,940	0.05%
2018/07/03	27	7.73	0	0.00	7.65	27	1,942	1.39%
2018/06/29	0	7.82	0	0.00	7.83	0	1,928	0.00%
2018/06/28	0	0.00	29	7.88	7.82	-29	1,926	-1.51%
2018/06/27	10	7.93	0	0.00	7.90	10	1,914	0.52%
2018/06/25	19	8.03	5	8.09	8.09	14	1,888	0.74%
2018/06/21	6	7.93	0	0.00	7.91	6	1,834	0.33%
2018/06/20	0	0.00	2	7.88	7.88	-2	1,827	-0.11%
2018/06/19	9	7.91	1	7.92	7.92	8	1,818	0.44%
2018/06/14	21	8.04	0	0.00	7.99	21	1,769	1.19%
2018/06/13	5	8.06	0	0.00	8.07	5	1,745	0.29%
2018/06/12	5	8.12	0	0.00	8.09	5	1,728	0.29%
2018/06/11	25	8.18	0	0.00	8.17	25	1,693	1.48%
2018/06/08	4	8.26	21	8.34	8.23	-17	1,667	-1.02%
2018/06/07	30	8.25	19	8.37	8.30	11	1,623	0.68%
2018/06/06	15	8.10	0	0.00	8.08	15	1,471	1.02%
2018/06/05	5	8.11	0	0.00	8.07	5	1,449	0.35%
2018/06/04	15	8.17	9	8.17	8.14	6	1,427	0.42%
2018/05/31	37	8.06	0	0.00	8.03	37	1,348	2.74%
2018/05/30	11	8.05	13	8.16	8.13	-2	1,303	-0.15%
2018/05/29	0	0.00	17	8.04	8.00	-17	1,220	-1.39%
2018/05/25	11	8.04	3	8.17	8.03	8	1,145	0.70%
2018/05/24	19	8.01	64	7.92	8.20	-45	1,052	-4.28%
2018/05/23	0	7.65	0	0.00	7.68	0	894	0.00%
2018/05/22	9	7.76	0	0.00	7.72	9	888	1.01%
2018/05/21	4	7.84	1	7.83	7.82	3	875	0.34%
2018/05/18	13	7.73	29	7.79	7.88	-16	812	-1.97%
2018/05/15	60	7.49	1	7.49	7.48	59	635	9.29%
2018/05/07	0	0.00	1	7.46	7.49	-1	664	-0.15%
2018/04/30	0	0.00	3	7.55	7.51	-3	672	-0.45%
2018/04/27	0	0.00	2	7.45	7.40	-2	670	-0.30%
2018/04/25	0	7.50	0	0.00	7.48	0	678	0.00%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/16	1	7.63	0	0.00	7.60	1	866	0.12%
2018/04/12	1	7.65	24	7.70	7.63	-23	890	-2.58%
2018/04/11	0	0.00	44	7.63	7.65	-44	872	-5.04%
2018/04/10	0	0.00	13	7.52	7.52	-13	842	-1.54%
2018/04/09	2	7.44	1	7.45	7.43	1	842	0.12%
2018/03/27	0	0.00	2	7.47	7.47	-2	855	-0.23%
2018/03/26	0	7.35	0	0.00	7.38	0	852	0.00%
2018/03/21	0	0.00	10	7.41	7.44	-10	850	-1.18%
2018/03/20	0	0.00	4	7.45	7.41	-4	850	-0.47%
2018/03/16	0	0.00	2	7.45	7.41	-2	850	-0.24%
2018/03/15	0	0.00	4	7.46	7.47	-4	850	-0.47%
2018/03/14	10	7.44	0	0.00	7.44	10	849	1.18%
2018/03/01	1	7.33	0	0.00	7.35	1	886	0.11%
2018/02/27	0	0.00	4	7.35	7.30	-4	889	-0.45%
2018/02/26	0	0.00	1	7.30	7.28	-1	883	-0.11%
2018/02/23	0	0.00	2	7.25	7.24	-2	882	-0.23%
2018/02/22	0	0.00	10	7.18	7.22	-10	883	-1.13%
2018/02/21	2	7.12	0	0.00	7.18	2	884	0.23%
2018/02/09	11	7.07	1	7.04	7.05	10	875	1.14%
2018/02/08	1	7.19	0	0.00	7.19	1	856	0.12%
2018/02/07	1	7.22	10	7.22	7.20	-9	858	-1.05%
2018/02/06	16	7.15	0	0.00	7.15	16	894	1.79%
2018/02/02	2	7.50	0	0.00	7.55	2	859	0.23%
2018/02/01	10	7.56	0	0.00	7.58	10	862	1.16%
2018/01/29	1	7.60	0	0.00	7.61	1	857	0.12%
2018/01/25	10	7.61	0	0.00	7.64	10	858	1.16%
2018/01/24	18	7.64	0	0.00	7.64	18	861	2.09%
2018/01/23	5	7.62	0	0.00	7.64	5	863	0.58%
2018/01/22	10	7.60	0	0.00	7.60	10	865	1.16%
2018/01/19	10	7.63	0	0.00	7.66	10	859	1.16%
2018/01/18	8	7.69	3	7.68	7.65	5	851	0.59%
2018/01/17	4	7.67	0	0.00	7.67	4	845	0.47%
2018/01/15	1	7.74	0	0.00	7.73	1	844	0.12%
2018/01/12	14	7.72	0	0.00	7.72	14	837	1.67%
2018/01/11	0	0.00	13	7.74	7.72	-13	845	-1.54%
2018/01/10	10	7.59	0	0.00	7.62	10	710	1.41%
2018/01/08	1	7.61	7	7.60	7.62	-6	692	-0.87%
2018/01/03	2	7.56	5	7.55	7.56	-3	694	-0.43%