愛之味 (1217)-玉山券商分點個股進出

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
12.15
漲跌
▲0.05
漲幅
+0.41%
成交量
1,285張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛之味 (1217)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山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
2024/05/14	0	0.00	10	12.19	12.15	-10	1,214	-0.82%
2024/05/13	0	0.00	0	12.10	12.10	0	1,215	0.00%
2024/05/10	1	12.05	8	12.00	12.05	-7	1,219	-0.57%
2024/05/09	0	0.00	17	12.00	12.05	-17	1,220	-1.39%
2024/05/08	1	12.00	0	0.00	12.00	1	1,225	0.08%
2024/05/07	0	0.00	6	12.05	12.10	-6	1,224	-0.49%
2024/05/06	2	12.30	0	0.00	12.25	2	1,218	0.16%
2024/05/03	1	12.20	1	12.30	12.15	0	1,191	0.00%
2024/05/02	0	0.00	11	12.27	12.30	-11	1,160	-0.95%
2024/04/30	2	12.20	5	12.28	12.10	-3	1,120	-0.27%
2024/04/29	0	0.00	0	11.95	11.95	0	1,064	0.00%
2024/04/23	16	11.90	0	11.85	11.85	16	1,070	1.49%
2024/04/22	1	11.75	1	11.85	11.95	0	1,073	0.00%
2024/04/19	5.1	11.67	1	11.60	11.75	4.1	1,069	0.38%
2024/04/18	0.1	12.00	14	12.05	12.15	-13.9	1,043	-1.33%
2024/04/17	1	11.85	0	0.00	11.85	1	1,001	0.10%
2024/04/16	1	11.75	0	0.00	11.70	1	994	0.10%
2024/04/15	0	11.98	0	0.00	11.90	0	983	0.00%
2024/04/11	4	11.95	0	0.00	11.90	4	983	0.41%
2024/04/10	0	0.00	15	11.95	12.00	-15	986	-1.52%
2024/04/09	0	0.00	1	11.95	11.95	-1	1,009	-0.10%
2024/04/08	0	11.95	0	0.00	11.95	0	1,085	0.00%
2024/04/03	1	11.90	2	12.00	11.90	-1	1,111	-0.09%
2024/04/02	0	12.05	1	12.00	11.95	-1	1,114	-0.09%
2024/04/01	0	12.05	1.1	12.00	12.00	-1.1	1,112	-0.10%
2024/03/29	1	11.90	0	0.00	11.90	1	1,091	0.09%
2024/03/28	1	11.95	3	11.95	12.00	-2	1,087	-0.18%
2024/03/27	10	11.90	0	0.00	11.90	10	1,071	0.93%
2024/03/25	1	11.80	3	11.85	11.80	-2	1,107	-0.18%
2024/03/22	0	0.00	1	11.75	11.75	-1	1,105	-0.09%
2024/03/21	0	0.00	1	11.65	11.65	-1	1,086	-0.09%
2024/03/20	2	11.58	0	0.00	11.60	2	1,093	0.18%
2024/03/19	1	11.65	0	0.00	11.70	1	1,086	0.09%
2024/03/18	4	11.60	0	0.00	11.70	4	1,091	0.37%
2024/03/15	0	11.75	0	0.00	11.65	0	1,096	0.00%
2024/03/13	3	11.75	0	0.00	11.65	3	1,088	0.28%
2024/03/12	1	11.75	1	11.80	11.75	0	1,080	0.00%
2024/03/11	0	0.00	1	11.75	11.70	-1	1,077	-0.09%
2024/03/08	1	11.70	0	0.00	11.70	1	1,079	0.09%
2024/03/06	3	11.85	0	0.00	11.85	3	1,060	0.28%
2024/03/04	2	11.80	0	0.00	11.75	2	1,059	0.19%
2024/02/29	0	11.90	0	0.00	11.85	0	1,088	0.00%
2024/02/27	0	0.00	5	11.82	11.85	-5	1,093	-0.46%
2024/02/26	1	11.90	1	11.90	11.90	0	1,095	0.00%
2024/02/23	2	11.93	0	0.00	11.90	2	1,097	0.18%
2024/02/22	1	12.00	0	0.00	12.05	1	1,089	0.09%
2024/02/21	1	12.05	6	12.10	12.05	-5	1,097	-0.46%
2024/02/20	4	12.10	1	12.15	12.10	3	1,101	0.27%
2024/02/19	1	12.00	0	0.00	12.20	1	1,110	0.09%
2024/02/16	0	12.00	0	0.00	12.00	0	1,392	0.00%
2024/02/15	3	11.85	1	11.90	11.90	2	1,464	0.14%
2024/02/05	26	11.91	9	11.92	11.90	17	1,473	1.15%
2024/02/01	3	11.85	0	0.00	11.90	3	1,496	0.20%
2024/01/31	0	0.00	2	11.88	11.80	-2	1,511	-0.13%
2024/01/30	3	11.85	0	0.00	11.85	3	1,526	0.20%
2024/01/29	2	11.70	0	0.00	11.85	2	1,636	0.12%
2024/01/26	5	11.70	0	0.00	11.75	5	1,713	0.29%
2024/01/25	20	11.75	8	11.70	11.70	12	1,799	0.67%
2024/01/24	10	11.65	10	11.70	11.70	0	1,812	0.00%
2024/01/23	0	11.70	30	11.73	11.70	-30	1,816	-1.65%
2024/01/22	43	11.78	5	11.65	11.70	38	1,819	2.09%
2024/01/19	3	11.50	0	0.00	11.50	3	1,800	0.17%
2024/01/18	1	11.50	0	0.00	11.50	1	1,804	0.06%
2024/01/17	3.1	11.59	4	11.55	11.55	-0.9	1,802	-0.05%
2024/01/16	1	11.70	0	0.00	11.70	1	1,851	0.05%
2024/01/10	2	11.80	2	11.80	11.80	0	2,030	0.00%
2024/01/09	0	0.00	35	11.83	11.85	-35	2,058	-1.70%
2024/01/08	0	0.00	30	12.00	12.00	-30	2,066	-1.45%
2024/01/03	15	12.25	1	12.00	12.10	14	2,304	0.61%
2024/01/02	44	12.31	93	12.23	12.35	-49	2,297	-2.13%
2023/12/29	0	0.00	4	12.03	12.05	-4	2,231	-0.18%
2023/12/28	10	11.90	1	11.90	11.90	9	2,262	0.40%
2023/12/27	0	0.00	0.8	11.90	11.90	-0.8	2,333	-0.03%
2023/12/26	0.5	11.95	0	0.00	11.90	0.5	2,363	0.02%
2023/12/25	2	11.85	0	0.00	11.85	2	2,450	0.08%
2023/12/22	4	11.85	0.7	11.85	11.95	3.3	2,470	0.13%
2023/12/21	12	11.86	1	11.85	11.85	11	2,483	0.44%
2023/12/20	0.4	11.90	18	11.80	11.90	-17.6	2,505	-0.70%
2023/12/19	18	11.70	0	0.00	11.80	18	2,489	0.72%
2023/12/18	20.2	11.75	0	0.00	11.70	20.2	2,506	0.81%
2023/12/15	20	11.75	2	11.75	11.80	18	2,561	0.70%
2023/12/12	0	0.00	1	11.65	11.65	-1	2,635	-0.04%
2023/12/11	5	11.70	8	11.75	11.75	-3	2,653	-0.11%
2023/12/08	0	0.00	1	11.75	11.75	-1	2,674	-0.04%
2023/12/07	0	0.00	2	11.80	11.70	-2	2,806	-0.07%
2023/12/06	1	11.85	0	0.00	11.80	1	2,849	0.04%
2023/12/05	3	11.85	0	0.00	11.85	3	2,870	0.10%
2023/12/01	0	0.00	1	11.85	11.80	-1	2,951	-0.03%
2023/11/29	1	11.80	4	11.80	11.80	-3	3,032	-0.10%
2023/11/28	11	11.82	3	11.85	11.80	8	3,131	0.26%
2023/11/27	3	11.90	0	0.00	11.75	3	3,239	0.09%
2023/11/21	1	11.90	0	0.00	11.85	1	3,606	0.03%
2023/11/17	0	11.90	0	0.00	11.85	0	3,785	0.00%
2023/11/15	1	11.90	31	11.80	11.80	-30	3,865	-0.78%
2023/11/14	21.1	11.60	1	11.65	11.50	20.1	3,721	0.54%
2023/11/13	0	0.00	20	11.70	11.70	-20	3,690	-0.54%
2023/11/10	15	11.75	0	0.00	11.70	15	3,872	0.39%
2023/11/09	8	11.79	0	0.00	11.80	8	4,112	0.19%
2023/11/07	1	11.95	0	0.00	11.85	1	4,651	0.02%
2023/10/27	0	11.90	0	0.00	11.90	0	5,515	0.00%
2023/10/26	0	11.95	3	11.85	11.85	-3	5,623	-0.05%
2023/10/23	0	0.00	7	11.89	11.90	-7	6,220	-0.11%
2023/10/20	4	11.91	3	11.80	11.80	1	6,390	0.02%
2023/10/19	0	12.15	0	0.00	12.10	0	6,592	0.00%
2023/10/18	2	12.10	0	0.00	12.15	2	6,719	0.03%
2023/10/13	0	0.00	0.1	12.50	12.40	-0.1	6,763	0.00%
2023/10/12	0	0.00	44	12.60	12.55	-44	6,800	-0.65%
2023/10/04	15	12.20	0	0.00	12.15	15	6,709	0.22%
2023/10/03	6	12.63	1	12.45	12.45	5	6,853	0.07%
2023/10/02	0	0.00	8	12.35	12.45	-8	6,818	-0.12%
2023/09/27	0	0.00	13	12.41	12.35	-13	6,791	-0.19%
2023/09/25	0	0.00	0.2	12.50	12.45	-0.2	7,009	0.00%
2023/09/22	8	12.30	3	12.35	12.35	5	7,626	0.07%
2023/09/21	8	12.36	0	0.00	12.35	8	7,629	0.10%
2023/09/19	5	12.41	0	0.00	12.55	5	7,598	0.07%
2023/09/18	4	12.40	0	0.00	12.45	4	7,677	0.05%
2023/09/13	0	0.00	2	12.55	12.55	-2	7,695	-0.03%
2023/09/12	14	12.50	13	12.55	12.45	1	7,701	0.01%
2023/09/11	0.2	12.55	1	12.45	12.50	-0.8	7,571	-0.01%
2023/09/08	2	12.30	0.5	12.35	12.30	1.5	7,530	0.02%
2023/09/07	17	12.27	1	12.45	12.25	16	7,528	0.21%
2023/09/06	14	12.50	3	12.53	12.50	11	7,511	0.15%
2023/09/05	11	12.79	9	12.70	12.70	2	7,550	0.03%
2023/09/04	1	12.75	0.2	12.85	12.75	0.8	7,551	0.01%
2023/09/01	0	0.00	5	13.00	12.85	-5	7,527	-0.07%
2023/08/31	2	12.60	4	12.64	12.70	-2	7,428	-0.03%
2023/08/30	4	12.89	41	12.85	12.85	-37	7,307	-0.51%
2023/08/28	12	13.35	24	13.24	13.15	-12	7,175	-0.17%
2023/08/25	37	13.41	5	13.46	13.30	32	7,083	0.45%
2023/08/24	10	13.15	2	13.05	13.15	8	6,914	0.12%
2023/08/23	19	13.19	3	13.03	13.15	16	6,868	0.23%
2023/08/21	0	0.00	11	13.05	13.00	-11	6,686	-0.16%
2023/08/18	1	12.90	0	0.00	12.85	1	6,619	0.02%
2023/08/17	3.1	13.05	5	13.04	13.05	-1.9	6,456	-0.03%
2023/08/16	5	13.16	1.5	13.28	13.05	3.5	6,414	0.05%
2023/08/15	16	13.08	14	13.15	13.25	2	6,198	0.03%
2023/08/14	7	13.02	31	13.20	12.80	-24	5,970	-0.40%
2023/08/11	13.1	13.53	16	13.39	13.35	-2.9	5,630	-0.05%
2023/08/10	11	13.75	19.3	13.78	13.70	-8.3	5,436	-0.15%
2023/08/09	28.2	13.90	1.2	13.83	13.85	27	5,186	0.52%
2023/08/08	21	14.67	1.3	14.67	14.45	19.7	5,013	0.39%
2023/08/07	3	14.35	11	14.40	14.75	-8	4,820	-0.17%
2023/08/04	2	14.20	11	14.29	14.25	-9	4,628	-0.19%
2023/08/02	8	14.18	4	14.16	14.10	4	4,516	0.09%
2023/08/01	4	14.29	3	14.25	14.40	1	4,406	0.02%
2023/07/31	1	13.85	7.1	13.86	13.90	-6.1	4,278	-0.14%
2023/07/28	4	14.00	6.3	14.07	14.00	-2.3	4,173	-0.06%
2023/07/27	16	14.28	16.5	14.28	14.15	-0.5	4,089	-0.01%
2023/07/26	64	14.41	108.6	14.12	14.15	-44.6	3,903	-1.14%	大賣/
2023/07/25	33.4	13.64	55	13.63	13.65	-21.6	3,512	-0.62%
2023/07/24	175	13.48	118	13.53	13.40	57	3,317	1.72%	大買/大賣/
2023/07/21	18	12.98	34	13.04	13.05	-16	3,030	-0.53%
2023/07/20	8	12.75	1	12.90	12.75	7	2,893	0.24%
2023/07/19	7	12.77	34	12.75	12.75	-27	2,874	-0.94%
2023/07/17	15	12.70	0.1	12.75	12.80	14.9	2,786	0.54%
2023/07/14	1	12.45	1	12.60	12.45	0	2,722	0.00%
2023/07/12	1	12.80	2	12.75	12.65	-1	2,667	-0.04%
2023/07/11	0	0.00	6	12.75	12.80	-6	2,634	-0.23%
2023/07/10	16	12.85	11	12.83	12.75	5	2,593	0.19%
2023/07/07	8	12.37	2	12.43	12.45	6	2,396	0.25%
2023/07/06	65	12.40	5	12.37	12.45	60	2,359	2.54%
2023/07/04	23.5	12.54	2.1	12.43	12.45	21.4	2,296	0.93%
2023/07/03	9	12.64	13	12.53	12.55	-4	2,282	-0.18%
2023/06/30	20	12.78	40.7	12.84	12.80	-20.7	2,101	-0.99%
2023/06/28	0	0.00	2	11.90	11.90	-2	1,464	-0.14%
2023/06/27	13	11.87	2	11.90	11.85	11	1,465	0.75%
2023/06/26	2	12.08	17	12.16	12.15	-15	1,439	-1.04%
2023/06/21	15	11.90	4	11.86	11.95	11	1,330	0.83%
2023/06/20	2	11.75	0	0.00	11.75	2	1,278	0.16%
2023/06/19	0	0.00	1	11.75	11.70	-1	1,265	-0.08%
2023/06/16	0	0.00	2	11.75	11.75	-2	1,256	-0.16%
2023/06/15	2.2	11.55	0	0.00	11.60	2.2	1,232	0.18%
2023/06/13	0	0.00	0	11.55	11.50	0	1,267	0.00%
2023/06/12	0	11.50	0	0.00	11.45	0	1,264	0.00%
2023/06/09	3	11.60	0.2	11.65	11.55	2.8	1,263	0.22%
2023/06/08	1	11.70	3	11.70	11.70	-2	1,200	-0.17%
2023/06/07	0.2	11.45	0	0.00	11.45	0.2	1,179	0.02%
2023/06/05	5	11.35	0	0.00	11.35	5	1,231	0.41%
2023/06/02	0	11.30	7	11.30	11.30	-7	1,249	-0.56%
2023/06/01	0	0.00	0	11.30	11.30	0	1,284	0.00%
2023/05/31	2	11.25	0	0.00	11.30	2	1,400	0.14%
2023/05/30	3	11.35	0	0.00	11.30	3	1,404	0.21%
2023/05/26	0.3	11.45	5.7	11.35	11.30	-5.4	1,531	-0.35%
2023/05/24	0	11.50	1	11.50	11.55	-1	1,601	-0.06%
2023/05/23	0	0.00	5	11.55	11.50	-5	1,659	-0.30%
2023/05/19	0	0.00	11	11.40	11.45	-11	1,689	-0.65%
2023/05/18	0	0.00	4	11.45	11.35	-4	1,699	-0.24%
2023/05/16	1	11.25	4	11.31	11.25	-3	1,674	-0.18%
2023/05/15	0	11.10	0	11.10	11.15	0	1,754	0.00%
2023/05/12	14	11.00	0	0.00	11.10	14	1,795	0.78%
2023/05/11	14	11.00	0	0.00	11.00	14	1,802	0.78%
2023/05/09	0	0.00	1	11.20	11.10	-1	1,811	-0.06%
2023/05/08	0.1	11.25	0	0.00	11.20	0.1	1,811	0.01%
2023/05/03	0.1	11.15	5	11.10	11.10	-4.9	1,817	-0.27%
2023/05/02	1	11.05	0	11.05	11.05	1	1,825	0.05%
2023/04/28	0	0.00	0	11.10	11.00	0	1,839	0.00%
2023/04/25	6	10.95	0	0.00	10.90	6	1,857	0.32%
2023/04/24	0	0.00	2	11.00	11.00	-2	1,849	-0.11%
2023/04/21	1	11.00	0	0.00	10.95	1	1,846	0.05%
2023/04/20	1	11.15	0	0.00	11.15	1	1,825	0.05%
2023/04/19	1	11.30	1	11.35	11.30	0	1,833	0.00%
2023/04/18	1	11.35	0	0.00	11.35	1	1,857	0.05%
2023/04/14	0	0.00	10	11.40	11.40	-10	2,027	-0.49%
2023/04/12	0.5	11.35	1	11.40	11.35	-0.5	2,020	-0.02%
2023/04/11	1	11.35	0	0.00	11.35	1	2,028	0.05%
2023/04/07	5	11.40	12	11.38	11.40	-7	2,054	-0.34%
2023/04/06	3	11.80	5.2	11.80	11.80	-2.2	2,054	-0.11%
2023/03/31	1	11.60	0	0.00	11.60	1	2,018	0.05%
2023/03/30	0	11.68	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	11.65	0	0.00	11.55	0	2,055	0.00%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/27	0	11.55	0	0.00	11.60	0	2,162	0.00%
2023/03/24	1	11.40	0	0.00	11.40	1	2,328	0.04%
2023/03/23	0	11.60	12	11.42	11.45	-12	2,405	-0.50%
2023/03/22	0	11.55	0	0.00	11.45	0	2,537	0.00%
2023/03/21	1	11.45	0	0.00	11.45	1	2,535	0.04%
2023/03/16	4	11.15	0	0.00	11.10	4	2,505	0.16%
2023/03/15	1	11.30	1	11.40	11.30	0	2,492	0.00%
2023/03/14	0	0.00	10	11.45	11.35	-10	2,477	-0.40%
2023/03/13	0	11.40	0	0.00	11.50	0	2,455	0.00%
2023/03/10	0	0.00	2.1	11.62	11.65	-2.1	2,438	-0.09%
2023/03/09	6	11.80	1	11.90	11.80	5	2,417	0.21%
2023/03/07	0.3	11.73	2	11.75	11.70	-1.7	2,401	-0.07%
2023/03/06	1	11.75	1	11.85	11.80	0	2,397	0.00%
2023/03/03	4	11.78	12	11.75	11.70	-8	2,366	-0.34%
2023/03/02	2	11.38	0	11.40	11.40	2	2,273	0.09%
2023/03/01	1	11.70	2	11.45	11.40	-1	2,360	-0.04%
2023/02/23	10	11.55	4.4	11.54	11.55	5.6	2,269	0.25%
2023/02/22	0.1	11.45	17	11.45	11.45	-16.9	2,331	-0.72%
2023/02/21	0	0.00	3.4	11.42	11.40	-3.4	2,293	-0.15%
2023/02/20	0	11.15	3	11.25	11.30	-3	2,241	-0.13%
2023/02/16	6	11.15	1	11.30	11.15	5	2,232	0.22%
2023/02/15	0.1	11.15	0	0.00	11.10	0.1	2,228	0.00%
2023/02/14	18	11.20	0	0.00	11.20	18	2,215	0.81%
2023/02/13	7	11.29	1.2	11.41	11.25	5.8	2,199	0.26%
2023/02/10	0	0.00	1	11.05	11.05	-1	2,106	-0.05%
2023/02/09	10	10.95	0	0.00	10.95	10	2,072	0.48%
2023/02/08	0	11.00	5	11.05	10.95	-5	2,065	-0.24%
2023/02/01	0	10.93	4	10.95	10.95	-4	2,013	-0.20%
2023/01/31	0	0.00	11	10.90	10.90	-11	2,008	-0.55%
2023/01/30	0	0.00	28	10.87	10.85	-28	1,998	-1.40%
2023/01/16	0	10.75	0	0.00	10.75	0	1,982	0.00%
2023/01/13	9	10.69	0	0.00	10.65	9	1,974	0.46%
2023/01/10	0	10.80	0	0.00	10.80	0	1,957	0.00%
2023/01/09	0	0.00	1	10.75	10.75	-1	1,957	-0.05%
2023/01/06	11	10.78	0.3	10.85	10.70	10.8	1,951	0.55%
2023/01/05	1	10.80	8	10.99	10.90	-7	1,944	-0.36%
2023/01/04	0	0.00	18	10.90	10.85	-18	1,908	-0.94%
2023/01/03	3	10.55	0	0.00	10.80	3	1,766	0.17%
2022/12/29	4	10.66	1.3	10.61	10.65	2.8	1,754	0.16%
2022/12/28	10	10.80	1	10.80	10.70	9	1,744	0.52%
2022/12/27	3	10.83	0	0.00	10.80	3	1,719	0.17%
2022/12/26	5	10.90	0	0.00	10.75	5	1,707	0.29%
2022/12/22	10	11.00	0	0.00	10.85	10	1,664	0.60%
2022/12/21	1	10.70	0	0.00	10.90	1	1,644	0.06%
2022/12/20	3	10.60	4	10.80	10.50	-1	1,616	-0.06%
2022/12/19	4	10.78	1	10.70	10.70	3	1,570	0.19%
2022/12/16	12	11.11	30	11.11	11.05	-18	1,510	-1.19%
2022/12/15	0	0.00	32	10.79	11.00	-32	1,324	-2.42%
2022/12/14	44	10.75	19	10.83	10.70	25	1,236	2.02%
2022/12/13	0	0.00	4	10.40	10.40	-4	1,086	-0.37%
2022/12/09	0	0.00	2	10.38	10.40	-2	1,088	-0.18%
2022/12/08	1	10.30	0	0.00	10.30	1	1,088	0.09%
2022/12/06	0	10.40	1	10.35	10.35	-1	1,074	-0.09%
2022/12/05	0	0.00	3	10.48	10.45	-3	1,074	-0.28%
2022/11/30	0	0.00	8	10.50	10.50	-8	1,076	-0.74%
2022/11/29	1	10.50	0	0.00	10.45	1	1,062	0.09%
2022/11/28	2	10.45	0	0.00	10.45	2	1,030	0.19%
2022/11/25	2	10.20	4	10.20	10.20	-2	1,012	-0.20%
2022/11/24	0	0.00	3	10.25	10.30	-3	1,010	-0.30%
2022/11/23	11	10.50	14.3	10.48	10.50	-3.3	986	-0.33%
2022/11/22	0	0.00	1	10.35	10.30	-1	897	-0.11%
2022/11/21	0	10.10	1	10.15	10.15	-1	915	-0.11%
2022/11/18	0	0.00	11.2	10.33	10.10	-11.2	912	-1.23%
2022/11/15	0.5	9.99	1	9.96	9.97	-0.5	811	-0.06%
2022/11/14	10.5	9.86	0	0.00	9.84	10.5	791	1.33%
2022/11/11	0	0.00	1	9.80	9.76	-1	792	-0.13%
2022/11/10	1	9.65	0	0.00	9.65	1	797	0.13%
2022/11/09	0	0.00	13	9.66	9.68	-13	802	-1.62%
2022/11/08	0	9.59	2	9.58	9.56	-2	809	-0.25%
2022/11/07	0	0.00	1	9.53	9.59	-1	818	-0.12%
2022/11/01	0	0.00	13	9.33	9.30	-13	901	-1.44%
2022/10/27	0	0.00	10	9.25	9.26	-10	1,186	-0.84%
2022/10/26	0	9.13	13	9.18	9.13	-13	1,223	-1.06%
2022/10/25	0	0.00	1	9.15	9.16	-1	1,232	-0.08%
2022/10/21	1	8.90	0	0.00	8.93	1	1,259	0.08%
2022/10/20	0	0.00	2	8.91	8.98	-2	1,300	-0.15%
2022/10/19	3	9.16	0	0.00	9.06	3	1,313	0.23%
2022/10/18	0	9.18	0	0.00	9.17	0	1,374	0.00%
2022/10/13	13	8.87	0	0.00	8.74	13	1,390	0.94%
2022/10/12	1	9.03	0	0.00	9.15	1	1,370	0.07%
2022/10/11	5	9.16	4	9.18	9.10	1	1,378	0.07%
2022/10/06	2	9.32	1	9.33	9.25	1	1,385	0.07%
2022/10/05	0.4	9.36	0	0.00	9.27	0.4	1,406	0.03%
2022/09/30	1	9.24	0	0.00	9.28	1	1,512	0.07%
2022/09/28	2	9.13	2	9.11	9.11	0	1,544	0.00%
2022/09/26	5	9.18	0	0.00	9.09	5	1,613	0.31%
2022/09/22	0.3	9.50	0	0.00	9.49	0.3	1,629	0.02%
2022/09/21	1	9.53	0	0.00	9.51	1	1,630	0.06%
2022/09/20	1	9.55	0	0.00	9.56	1	1,634	0.06%
2022/09/19	0.3	9.54	0.3	9.60	9.51	0.1	1,648	0.00%
2022/09/16	1	9.76	0	0.00	9.60	1	1,650	0.06%
2022/09/14	3	9.75	0	0.00	9.75	3	1,669	0.18%
2022/09/13	0	0.00	4	9.90	9.81	-4	1,682	-0.24%
2022/09/12	1	9.74	0	0.00	9.77	1	1,699	0.06%
2022/09/08	0.2	9.65	0	9.62	9.67	0.2	1,708	0.01%
2022/09/07	0.2	9.68	0	0.00	9.56	0.2	1,717	0.01%
2022/09/06	4	9.81	0	0.00	9.75	4	1,710	0.24%
2022/09/05	2	9.91	0	9.93	9.90	2	1,713	0.12%
2022/09/02	0.1	9.95	5	9.93	9.92	-4.9	1,744	-0.28%
2022/08/29	5	9.95	0	0.00	9.93	5	1,911	0.26%
2022/08/26	5	10.17	0	0.00	10.10	5	1,908	0.26%
2022/08/25	0	0.00	1	10.00	10.00	-1	1,871	-0.05%
2022/08/19	6	9.99	0	0.00	10.05	6	1,935	0.31%
2022/08/18	2	10.00	0	0.00	9.99	2	1,962	0.10%
2022/08/15	0	0.00	1	9.99	10.00	-1	1,981	-0.05%
2022/08/12	1	10.00	0	0.00	10.00	1	1,994	0.05%
2022/08/11	14	9.95	0	0.00	9.98	14	1,999	0.70%
2022/08/10	1	9.75	2	9.82	9.84	-1	2,013	-0.05%
2022/08/09	1	9.78	2	9.77	9.83	-1	2,017	-0.05%
2022/08/08	1	9.68	0	9.66	9.79	1	2,030	0.05%
2022/08/05	13	9.80	0	0.00	9.80	13	2,038	0.64%
2022/08/04	15.1	9.66	0	0.00	9.67	15.1	2,060	0.73%
2022/08/03	20	10.04	14	10.00	9.97	6	2,034	0.29%
2022/08/02	0.1	10.60	0	0.00	10.45	0.1	1,915	0.01%
2022/08/01	0.1	10.90	0	0.00	10.90	0.1	1,989	0.00%
2022/07/29	0	0.00	1	10.90	10.90	-1	2,116	-0.05%
2022/07/28	4	10.90	0	0.00	10.80	4	2,147	0.19%
2022/07/27	2	11.03	0.3	11.00	10.95	1.8	2,189	0.08%
2022/07/26	2.1	10.90	0	0.00	10.90	2.1	2,207	0.09%
2022/07/25	5	10.80	8	10.95	10.90	-3	2,349	-0.13%
2022/07/22	10	10.70	5	10.65	10.70	5	2,726	0.18%
2022/07/21	0	0.00	2	10.60	10.60	-2	2,844	-0.07%
2022/07/20	0	0.00	0.1	10.70	10.45	-0.1	3,016	0.00%
2022/07/19	0	0.00	1	10.60	10.65	-1	3,217	-0.03%
2022/07/15	0	10.40	0	0.00	10.35	0	3,614	0.00%
2022/07/14	1	10.35	0	0.00	10.40	1	4,174	0.02%
2022/07/13	0	0.00	7	10.40	10.40	-7	4,390	-0.16%
2022/07/12	7.5	10.41	4	10.48	10.25	3.5	5,768	0.06%
2022/07/11	0.1	10.80	14	10.79	10.85	-13.9	6,350	-0.22%
2022/07/08	0	10.65	0	0.00	10.55	0	6,304	0.00%
2022/07/07	5	10.60	2	10.60	10.60	3	6,304	0.05%
2022/07/06	10	10.85	5	10.71	10.65	5	6,309	0.08%
2022/07/05	32.5	10.86	31	10.98	11.00	1.5	6,312	0.02%
2022/07/04	1	10.45	0	0.00	10.40	1	6,261	0.02%
2022/07/01	1	10.30	0	0.00	10.25	1	6,304	0.02%
2022/06/30	3.1	10.55	0	0.00	10.45	3.1	6,344	0.05%
2022/06/28	0.6	10.76	1	10.80	10.70	-0.4	6,413	-0.01%
2022/06/24	0	0.00	1.2	10.50	10.55	-1.2	6,476	-0.02%
2022/06/23	2	10.33	3.2	10.47	10.45	-1.2	6,530	-0.02%
2022/06/22	0	10.35	0	0.00	10.30	0	6,547	0.00%
2022/06/21	1	10.60	0	0.00	10.65	1	6,590	0.02%
2022/06/20	3	10.37	8	10.43	10.25	-5	6,670	-0.07%
2022/06/17	1	10.55	1	10.55	10.55	0	6,877	0.00%
2022/06/16	1.1	10.61	0	0.00	10.60	1.1	6,914	0.02%
2022/06/14	2	10.50	0	0.00	10.60	2	6,926	0.03%
2022/06/13	6	10.79	0	0.00	10.70	6	6,918	0.09%
2022/06/10	1	11.15	0	0.00	11.15	1	6,896	0.01%
2022/06/07	6	11.41	4	11.25	11.25	2	6,876	0.03%
2022/06/02	1	11.00	0	0.00	11.05	1	6,765	0.01%
2022/06/01	1	11.15	2	11.15	11.10	-1	6,784	-0.01%
2022/05/31	1	11.20	0	0.00	11.20	1	6,789	0.01%
2022/05/30	0	0.00	2.1	11.40	11.35	-2.1	6,784	-0.03%
2022/05/27	3	11.30	15.1	11.30	11.30	-12.1	6,764	-0.18%
2022/05/24	7	11.01	0	0.00	11.00	7	6,904	0.10%
2022/05/23	0.3	10.99	11	10.91	10.95	-10.7	6,903	-0.16%
2022/05/20	0	0.00	2	10.85	10.85	-2	6,907	-0.03%
2022/05/18	1	10.90	0.1	10.80	10.90	1	6,918	0.01%
2022/05/17	3	10.73	0.2	10.80	10.70	2.8	6,902	0.04%
2022/05/16	4	10.65	0	10.80	10.60	4	6,885	0.06%
2022/05/13	0.1	10.50	0	10.50	10.50	0.1	6,865	0.00%
2022/05/12	21	10.30	0	0.00	10.20	21	6,848	0.31%
2022/05/11	10	10.46	1	10.45	10.50	9	6,796	0.13%
2022/05/10	4	10.60	1	10.75	10.70	3	6,755	0.04%
2022/05/09	24.1	10.97	15	10.82	10.75	9.1	6,712	0.13%
2022/05/06	23	11.57	3	11.60	11.35	20	6,617	0.30%
2022/05/05	10	11.49	11	11.52	11.45	-1	6,496	-0.02%
2022/05/04	7	11.49	27	11.47	11.40	-20	6,464	-0.31%
2022/05/03	5	11.60	32	11.66	11.65	-27	6,451	-0.42%
2022/04/29	13	11.89	54	11.75	11.70	-41	6,429	-0.64%
2022/04/28	48	11.77	20	11.94	11.95	28	6,303	0.44%
2022/04/27	22.1	11.48	13	11.43	11.30	9.1	5,890	0.15%
2022/04/26	8	11.84	17.2	11.95	11.70	-9.1	5,775	-0.16%
2022/04/25	41	12.32	33	11.65	11.60	8	5,633	0.14%
2022/04/22	54.1	12.49	19	12.44	12.30	35.1	5,454	0.64%
2022/04/21	11	12.70	11	12.65	12.60	0	5,374	0.00%
2022/04/20	78.2	12.84	95	12.92	12.95	-16.8	5,161	-0.33%
2022/04/19	26	12.31	30	12.22	12.15	-4	4,649	-0.09%
2022/04/18	169.2	13.13	170	13.02	12.50	-0.9	4,573	-0.02%	大買/大賣/
2022/04/15	37	12.46	201	12.36	12.50	-164	3,198	-5.13%	大賣/鉅額交易
2022/04/14	3	11.40	30	11.39	11.40	-27	2,594	-1.04%
2022/04/13	0	11.45	5	11.39	11.45	-5	2,614	-0.19%
2022/04/12	1	11.40	0	0.00	11.35	1	2,626	0.04%
2022/04/11	0.1	11.45	0	0.00	11.50	0.1	2,649	0.00%
2022/04/08	0	11.47	1	11.40	11.40	-1	2,683	-0.04%
2022/04/07	18	11.33	19.1	11.44	11.15	-1.1	2,711	-0.04%
2022/04/06	4	11.80	2	11.70	11.65	2	2,718	0.07%
2022/04/01	5	11.76	60	11.71	11.75	-55	2,708	-2.03%
2022/03/31	16	11.52	11	11.53	11.50	5	2,650	0.19%
2022/03/30	15	11.57	0	0.00	11.55	15	2,634	0.57%
2022/03/29	8	11.59	66.7	11.61	11.55	-58.7	2,614	-2.25%
2022/03/28	20	11.49	21	11.46	11.55	-1	2,564	-0.04%
2022/03/25	0	0.00	23	11.52	11.55	-23	2,503	-0.92%
2022/03/24	32	11.60	5	11.59	11.60	27	2,473	1.09%
2022/03/23	3	11.60	6	11.60	11.60	-3	2,420	-0.12%
2022/03/22	11	11.65	152.5	11.47	11.65	-141.5	2,334	-6.06%	大賣/鉅額交易
2022/03/21	1	11.10	60	11.10	11.10	-59	2,112	-2.79%
2022/03/18	0	0.00	1	10.85	10.90	-1	2,076	-0.05%
2022/03/17	0	0.00	10	10.75	10.75	-10	2,067	-0.48%
2022/03/15	1	10.60	1	10.65	10.60	0	2,058	0.00%
2022/03/11	3	10.65	0	0.00	10.70	3	2,069	0.14%
2022/03/10	0	0.00	226	10.72	10.75	-226	2,073	-10.90%	大賣/鉅額交易
2022/03/09	0	0.00	4	10.61	10.70	-4	2,063	-0.19%
2022/03/08	2	10.65	2	10.60	10.50	0	2,072	0.00%
2022/03/07	5	10.76	12	10.75	10.75	-7	2,034	-0.34%
2022/03/04	1	10.95	5	10.95	10.95	-4	2,016	-0.20%
2022/03/03	0	0.00	3	10.97	11.00	-3	2,025	-0.15%
2022/03/02	1	11.00	0	0.00	10.95	1	2,039	0.05%
2022/02/25	5	10.80	1	10.75	10.80	4	2,039	0.20%
2022/02/24	17	11.18	2	10.90	10.70	15	2,067	0.73%
2022/02/23	1	10.95	0	0.00	10.90	1	1,908	0.05%
2022/02/21	3	11.05	0	0.00	11.05	3	1,918	0.16%
2022/02/18	0	0.00	1	11.00	11.05	-1	1,910	-0.05%
2022/02/11	1	10.75	0	0.00	10.75	1	2,009	0.05%
2022/02/10	2	10.75	0	0.00	10.85	2	2,015	0.10%
2022/02/09	4	10.80	0	0.00	10.85	4	2,010	0.20%
2022/02/08	13	10.80	1	10.70	10.80	12	2,012	0.60%
2022/02/07	0	0.00	13	10.45	10.65	-13	2,010	-0.65%
2022/01/26	0	10.50	0	0.00	10.45	0	2,019	0.00%
2022/01/25	3	10.48	0	0.00	10.50	3	2,018	0.15%
2022/01/24	5	10.75	0.2	10.70	10.70	4.8	1,979	0.24%
2022/01/21	24	11.06	0	0.00	10.95	24	1,952	1.23%
2022/01/20	2	11.15	7.6	11.17	11.20	-5.6	1,936	-0.29%
2022/01/19	6	11.03	0	0.00	11.00	6	1,917	0.31%
2022/01/18	5	11.07	20	11.10	11.05	-15	1,895	-0.79%
2022/01/17	0	0.00	1	11.20	11.20	-1	1,865	-0.05%
2022/01/14	4	11.26	80.3	11.43	11.25	-76.3	1,837	-4.15%
2022/01/13	1	11.20	21	11.34	11.15	-20	1,749	-1.14%
2022/01/12	11.2	11.24	6.2	11.23	11.30	5	1,735	0.29%
2022/01/11	24	11.24	21.3	11.14	11.25	2.7	1,690	0.16%
2022/01/10	0	0.00	4.1	10.88	10.95	-4.1	1,567	-0.26%
2022/01/07	0	0.00	2	10.75	10.80	-2	1,553	-0.13%
2022/01/06	1	10.75	1.1	10.81	10.85	-0.1	1,538	-0.01%
2022/01/05	3	10.85	2.5	10.90	10.75	0.5	1,525	0.03%
2022/01/04	3	10.95	0	0.00	10.90	3	1,508	0.20%
2022/01/03	0	10.90	0	0.00	10.90	0	1,479	0.00%
2021/12/30	5.5	10.85	5	10.84	10.85	0.5	1,427	0.04%
2021/12/29	5	10.76	0.1	10.75	10.85	4.9	1,392	0.35%
2021/12/28	3	10.65	1.2	10.53	10.65	1.8	1,365	0.13%
2021/12/27	30.1	10.45	4.3	10.45	10.45	25.8	1,341	1.93%
2021/12/24	0	0.00	323	10.35	10.45	-323	1,356	-23.81%	大賣/鉅額交易
2021/12/23	10.1	10.40	0	0.00	10.40	10.1	1,364	0.74%
2021/12/21	0	0.00	1	10.45	10.45	-1	1,374	-0.07%
2021/12/16	1	10.35	0	0.00	10.35	1	1,433	0.07%
2021/12/15	0	10.45	0	0.00	10.40	0	1,458	0.00%
2021/12/14	1	10.30	3	10.45	10.35	-2	1,467	-0.14%
2021/12/13	1	10.50	0	0.00	10.50	1	1,463	0.07%
2021/12/10	4	10.49	0	0.00	10.45	4	1,479	0.27%
2021/12/09	0.1	10.50	2	10.55	10.55	-1.9	1,501	-0.13%
2021/12/07	0	10.40	0	10.45	10.40	0	1,510	0.00%
2021/12/03	0	0.00	2	10.30	10.25	-2	1,652	-0.12%
2021/12/02	0	0.00	5.9	10.27	10.25	-5.9	1,661	-0.36%
2021/12/01	1	10.30	0.1	10.36	10.30	0.9	1,664	0.05%
2021/11/30	0	0.00	2	10.30	10.30	-2	1,680	-0.12%
2021/11/29	5	10.26	1	10.20	10.25	4	1,702	0.23%
2021/11/26	2	10.38	13	10.40	10.30	-11	1,727	-0.64%
2021/11/25	1.1	10.51	5	10.50	10.50	-3.9	1,720	-0.23%
2021/11/24	1	10.55	45	10.47	10.65	-44	1,734	-2.54%
2021/11/23	29	10.79	34	10.60	10.55	-5	1,730	-0.29%
2021/11/22	0	0.00	2	10.55	10.55	-2	1,706	-0.12%
2021/11/19	5	10.54	0	10.60	10.50	5	1,706	0.29%
2021/11/18	1	10.60	38	10.56	10.65	-37	1,698	-2.18%
2021/11/17	3	10.55	0	0.00	10.50	3	1,701	0.18%
2021/11/16	10	10.65	44	10.55	10.60	-34	1,707	-1.99%
2021/11/15	13	10.45	3	10.40	10.40	10	1,699	0.59%
2021/11/12	66.3	10.59	24	10.60	10.60	42.3	1,697	2.49%
2021/11/11	0.6	10.48	3	10.48	10.45	-2.4	1,687	-0.14%
2021/11/10	0.2	10.40	5	10.40	10.40	-4.8	1,715	-0.28%
2021/11/09	0	0.00	10	10.25	10.20	-10	1,730	-0.58%
2021/11/05	1	10.25	0	0.00	10.30	1	1,776	0.06%
2021/11/04	3	10.35	2.2	10.40	10.35	0.8	1,856	0.04%
2021/11/03	0	0.00	1	10.25	10.35	-1	1,848	-0.05%
2021/10/29	0	0.00	9	10.16	10.15	-9	1,866	-0.48%
2021/10/28	1	10.20	2	10.20	10.20	-1	1,880	-0.05%
2021/10/27	0.1	10.25	0	0.00	10.25	0.1	1,904	0.01%
2021/10/26	5	10.30	10	10.25	10.30	-5	1,915	-0.26%
2021/10/25	1	10.20	0	0.00	10.20	1	1,933	0.05%
2021/10/21	0	0.00	1	10.30	10.25	-1	2,044	-0.05%
2021/10/20	0.1	10.30	0	0.00	10.30	0.1	2,057	0.00%
2021/10/19	0	0.00	1	10.35	10.30	-1	2,089	-0.05%
2021/10/15	1	10.10	2	10.10	10.10	-1	2,147	-0.05%
2021/10/14	1	10.10	2	10.10	10.10	-1	2,191	-0.05%
2021/10/13	1	10.05	0	0.00	10.05	1	2,222	0.04%
2021/10/08	1	10.30	2	10.40	10.30	-1	2,263	-0.04%
2021/10/07	0	0.00	1	10.35	10.35	-1	2,321	-0.04%
2021/10/06	4	10.28	8	10.15	10.15	-4	2,429	-0.16%
2021/10/05	4	10.01	21	10.11	10.20	-17	2,473	-0.69%
2021/10/01	3	10.52	0	0.00	10.30	3	2,575	0.12%
2021/09/30	1	10.65	0	0.00	10.65	1	2,599	0.04%
2021/09/29	1	10.50	5	10.51	10.45	-4	2,642	-0.15%
2021/09/28	1.4	10.60	2	10.63	10.60	-0.6	2,750	-0.02%
2021/09/27	0	0.00	3	10.48	10.60	-3	3,005	-0.10%
2021/09/23	2.4	10.29	2	10.28	10.25	0.4	3,210	0.01%
2021/09/22	38	10.31	0	0.00	10.20	38	3,263	1.16%
2021/09/17	1	10.55	1	10.55	10.60	0	3,301	0.00%
2021/09/16	10	10.60	0	0.00	10.60	10	3,359	0.30%
2021/09/15	0	0.00	2	10.70	10.70	-2	3,449	-0.06%
2021/09/14	1	10.55	2	10.62	10.55	-1	3,484	-0.03%
2021/09/13	0.1	10.55	0.5	10.55	10.55	-0.4	3,578	-0.01%
2021/09/10	0	0.00	2	10.62	10.55	-2	3,683	-0.05%
2021/09/09	15.1	10.72	9	10.65	10.50	6.1	3,779	0.16%
2021/09/08	14.6	10.85	26	10.81	10.85	-11.4	3,784	-0.30%
2021/09/07	0	0.00	6	10.45	10.50	-6	3,770	-0.16%
2021/09/06	1	10.75	0	0.00	10.45	1	3,865	0.03%
2021/09/02	1	10.80	1	11.00	10.65	0	4,374	0.00%
2021/09/01	7	10.89	27.1	10.99	11.00	-20.1	4,490	-0.45%
2021/08/31	5	10.60	2	10.75	10.80	3	4,563	0.07%
2021/08/30	1	10.70	0.1	10.65	10.75	0.9	5,190	0.02%
2021/08/27	3.2	10.53	0.1	10.55	10.55	3.1	5,634	0.05%
2021/08/26	0	0.00	3.1	10.50	10.50	-3.1	6,158	-0.05%
2021/08/25	1.1	10.40	1	10.35	10.40	0.1	6,358	0.00%
2021/08/24	3	10.33	2.2	10.35	10.30	0.8	6,663	0.01%
2021/08/23	1	10.25	5.1	10.25	10.30	-4.1	6,907	-0.06%
2021/08/20	22	10.10	16	10.09	10.05	6	7,013	0.09%
2021/08/19	17.7	10.33	0	0.00	10.05	17.7	7,193	0.25%
2021/08/18	1.2	10.05	25	10.10	10.35	-23.8	7,490	-0.32%
2021/08/17	11	10.30	1	10.45	10.25	10	7,971	0.13%
2021/08/16	12.2	10.43	56	10.36	10.30	-43.8	8,333	-0.53%
2021/08/13	1.9	10.67	27	10.65	10.60	-25.1	8,883	-0.28%
2021/08/12	3	10.83	4	10.85	10.80	-1	10,416	-0.01%
2021/08/11	101.1	10.94	1	11.25	10.80	100.1	11,468	0.87%	大買/
2021/08/10	28	11.26	9	11.21	11.20	19	12,733	0.15%
2021/08/09	4.1	10.91	20	10.93	10.95	-15.9	13,081	-0.12%
2021/08/06	51	11.02	1	11.10	10.95	50	13,748	0.36%
2021/08/05	53	11.10	1	11.00	11.00	52	14,085	0.37%
2021/08/04	32	11.19	3	11.13	11.10	29	14,380	0.20%
2021/08/03	73	11.03	6	11.06	11.10	67	14,662	0.46%
2021/08/02	101	10.85	18	10.88	11.10	83	14,836	0.56%	大買/
2021/07/30	2	10.85	11	10.80	10.70	-9	14,923	-0.06%
2021/07/29	5	10.85	0	0.00	10.90	5	15,058	0.03%
2021/07/28	3	10.78	2	10.75	10.75	1	15,216	0.01%
2021/07/27	1	10.95	6	10.98	10.90	-5	15,719	-0.03%
2021/07/26	3.1	11.10	9	11.10	11.05	-5.9	15,987	-0.04%
2021/07/23	2	11.15	33	11.06	11.15	-31	17,440	-0.18%
2021/07/22	19	10.86	4	11.00	10.85	15	18,244	0.08%
2021/07/21	11.5	10.89	12	10.93	10.85	-0.5	18,453	0.00%
2021/07/20	3.3	11.05	4	11.04	11.00	-0.7	18,783	0.00%
2021/07/19	5	11.12	10.1	11.15	11.25	-5.1	19,113	-0.03%
2021/07/16	10	11.20	0	0.00	11.15	10	20,235	0.05%
2021/07/15	2.1	11.05	2	11.13	11.30	0.1	20,720	0.00%
2021/07/14	15.5	10.85	17	10.91	10.95	-1.5	20,959	-0.01%
2021/07/13	28	11.26	22.2	11.42	11.10	5.8	21,431	0.03%
2021/07/12	5	11.59	31	11.59	11.45	-26	21,415	-0.12%
2021/07/09	34.7	11.68	3	11.75	11.65	31.7	21,466	0.15%
2021/07/08	8	11.69	21.2	11.90	11.85	-13.2	21,607	-0.06%
2021/07/07	3.1	11.62	14.1	11.76	11.60	-11	21,602	-0.05%
2021/07/06	12	11.83	13	11.88	11.75	-1	21,618	0.00%
2021/07/05	6.2	11.93	6	11.98	11.90	0.2	21,610	0.00%
2021/07/02	26	12.10	13	12.08	11.90	13	21,621	0.06%
2021/07/01	10.1	11.77	39.1	11.88	11.75	-29.1	21,402	-0.14%
2021/06/30	11	11.65	25	11.61	11.65	-14	21,307	-0.07%
2021/06/29	5.1	11.44	3.5	11.45	11.30	1.6	21,235	0.01%
2021/06/28	13	11.41	35.7	11.37	11.55	-22.7	21,246	-0.11%
2021/06/25	20.5	11.54	0	0.00	11.45	20.5	21,240	0.10%
2021/06/24	26.1	11.69	6.6	11.66	11.65	19.5	21,210	0.09%
2021/06/23	23	11.61	0	0.00	11.60	23	21,176	0.11%
2021/06/22	22.1	11.62	52	11.60	11.65	-29.9	21,158	-0.14%
2021/06/21	12	11.23	22.1	11.26	11.30	-10.1	21,190	-0.05%
2021/06/18	21.1	11.66	8	11.78	11.60	13.1	21,117	0.06%
2021/06/17	0	0.00	3	11.82	11.85	-3	21,059	-0.01%
2021/06/16	7.2	11.82	8	11.88	11.75	-0.8	21,032	0.00%
2021/06/15	7.3	11.96	50	11.97	11.90	-42.7	20,962	-0.20%
2021/06/11	6	12.20	12.3	12.29	12.15	-6.3	20,882	-0.03%
2021/06/09	12	12.30	10	12.36	12.15	2	20,391	0.01%
2021/06/08	28.1	12.53	26	12.58	12.50	2.1	20,274	0.01%
2021/06/07	53.1	12.93	12.2	12.80	12.65	40.9	20,189	0.20%
2021/06/04	669.5	12.93	96.1	12.89	12.95	573.4	19,588	2.93%	大買/鉅額交易
2021/06/03	51	12.71	76	12.40	12.75	-25	19,177	-0.13%
2021/06/02	15.1	12.27	27.2	12.37	12.30	-12.1	18,688	-0.06%
2021/06/01	9	12.02	8.1	12.18	12.25	0.9	18,586	0.00%
2021/05/31	30	12.16	41.1	12.31	11.95	-11.1	18,299	-0.06%
2021/05/28	16.1	12.30	32	12.38	12.25	-15.9	18,074	-0.09%
2021/05/27	26.4	12.34	10.8	12.42	12.30	15.6	17,999	0.09%
2021/05/26	75.1	12.62	94.5	12.54	12.30	-19.4	17,834	-0.11%
2021/05/25	43.2	12.47	118.6	12.48	12.35	-75.4	17,547	-0.43%	大賣/
2021/05/24	73.2	13.06	130.5	12.95	12.75	-57.3	17,066	-0.34%	大賣/
2021/05/21	211.2	13.00	414.4	12.88	12.90	-203.2	16,723	-1.22%	大買/大賣/鉅額交易
2021/05/20	456.1	14.06	366	14.10	13.10	90.1	16,152	0.56%	大買/大賣/
2021/05/19	112.2	13.37	169	13.31	13.60	-56.9	14,610	-0.39%	大買/大賣/
2021/05/18	504.1	13.03	512.4	12.84	12.90	-8.3	13,585	-0.06%	大買/大賣/
2021/05/17	61.3	12.67	150.3	12.76	12.85	-89.1	12,289	-0.72%	大賣/
2021/05/14	151.4	12.19	82	11.96	11.70	69.4	11,866	0.58%	大買/
2021/05/13	37	11.23	45.1	11.30	11.60	-8.1	11,206	-0.07%
2021/05/12	53.9	10.88	88	10.76	10.55	-34.1	10,863	-0.31%
2021/05/11	100	11.96	63	12.15	11.60	37	10,560	0.35%
2021/05/10	49	11.86	47	11.90	11.95	2	10,258	0.02%
2021/05/07	38	11.50	31	11.61	11.55	7	10,084	0.07%
2021/05/06	27	11.59	17	11.54	11.60	10	9,975	0.10%
2021/05/05	33.1	11.48	59.5	11.56	11.40	-26.4	9,836	-0.27%
2021/05/04	62.2	11.36	57	11.59	11.25	5.2	9,671	0.05%
2021/05/03	100	12.42	90	12.39	12.15	10	9,165	0.11%
2021/04/29	759.9	13.62	223.7	13.40	13.00	536.2	8,841	6.06%	大買/大賣/鉅額交易
2021/04/28	153	12.28	142.3	12.24	12.90	10.7	7,402	0.14%	大買/大賣/
2021/04/27	65.5	11.69	71	11.74	11.75	-5.5	6,602	-0.08%
2021/04/26	53.6	12.04	72	12.14	12.05	-18.4	6,392	-0.29%
2021/04/23	54.3	12.01	51.4	11.88	11.90	2.9	6,058	0.05%
2021/04/22	310.4	12.14	105.1	12.15	12.15	205.3	5,748	3.57%	大買/大賣/鉅額交易
2021/04/21	97	10.90	81.6	10.87	11.30	15.4	4,622	0.33%
2021/04/20	84.6	10.52	73	10.42	10.30	11.6	4,176	0.28%
2021/04/19	113	10.06	60.2	10.17	10.55	52.8	4,008	1.32%	大買/
2021/04/16	2	9.51	21	9.54	9.63	-19	3,515	-0.54%
2021/04/15	21	9.46	28	9.48	9.46	-7	3,481	-0.20%
2021/04/14	39	9.47	17	9.46	9.40	22	3,439	0.64%
2021/04/13	26	9.26	32.1	9.29	9.23	-6.1	3,391	-0.18%
2021/04/12	0	9.19	3	9.16	9.22	-3	3,403	-0.09%
2021/04/09	13	9.17	1	9.13	9.15	12	3,501	0.34%
2021/04/08	8	9.21	8	9.17	9.24	0	3,630	0.00%
2021/04/07	11	9.05	0	0.00	9.06	11	3,592	0.31%
2021/04/06	3	9.10	5.1	9.10	9.06	-2.1	3,846	-0.05%
2021/04/01	2	9.08	12	9.10	9.04	-10	3,916	-0.26%
2021/03/31	4	9.02	0	0.00	9.04	4	4,069	0.10%
2021/03/30	2	8.98	20	9.01	9.01	-18	4,235	-0.42%
2021/03/26	7.1	8.84	2	8.88	8.85	5.1	4,667	0.11%
2021/03/25	1	8.83	0	0.00	8.81	1	5,140	0.02%
2021/03/24	27	8.88	33	8.89	8.83	-6	5,296	-0.11%
2021/03/23	28	9.20	1	9.30	9.19	27	5,249	0.51%
2021/03/22	1	9.16	18	9.14	9.18	-17	5,230	-0.33%
2021/03/19	2	9.03	80	9.03	8.99	-78	5,196	-1.50%
2021/03/18	0	0.00	1	9.08	9.06	-1	5,184	-0.02%
2021/03/17	1	9.09	0	0.00	9.05	1	5,218	0.02%
2021/03/16	0	9.10	3	9.12	9.11	-3	5,251	-0.06%
2021/03/15	1	9.03	10	9.04	9.03	-9	5,261	-0.17%
2021/03/12	10	9.02	22	9.05	9.04	-12	5,335	-0.22%
2021/03/11	0	0.00	27	9.04	9.04	-27	5,343	-0.51%
2021/03/10	35	9.19	37	9.16	9.09	-2	5,355	-0.04%
2021/03/09	37	9.09	24	9.12	9.17	13	5,346	0.24%
2021/03/08	8	9.05	5	9.05	9.02	3	5,325	0.06%
2021/03/05	9	9.13	28.3	9.09	9.06	-19.3	5,319	-0.36%
2021/03/04	13	8.85	2	8.94	8.93	11	5,266	0.21%
2021/03/03	0	0.00	22	8.83	8.85	-22	5,269	-0.42%
2021/03/02	8	8.81	4	8.96	8.70	4	5,286	0.08%
2021/02/26	5	8.76	9	8.83	8.85	-4	5,361	-0.07%
2021/02/25	0	0.00	1	8.80	8.76	-1	5,665	-0.02%
2021/02/23	6	8.72	9.7	8.67	8.80	-3.7	6,208	-0.06%
2021/02/22	2	8.61	21	8.60	8.66	-19	6,383	-0.30%
2021/02/19	2	8.55	1	8.52	8.52	1	6,550	0.02%
2021/02/18	5	8.58	13	8.47	8.61	-8	6,616	-0.12%
2021/02/17	1	8.35	0.3	8.50	8.38	0.7	6,727	0.01%
2021/02/05	10	8.30	17	8.32	8.30	-7	6,791	-0.10%
2021/02/04	4	8.35	0	0.00	8.32	4	6,786	0.06%
2021/02/02	0	0.00	24	8.33	8.33	-24	6,832	-0.35%
2021/01/29	1	8.33	0	0.00	8.21	1	6,826	0.01%
2021/01/28	1	8.30	10	8.30	8.33	-9	6,829	-0.13%
2021/01/27	0	0.00	3	8.45	8.40	-3	6,819	-0.04%
2021/01/25	21	8.51	3	8.50	8.53	18	6,800	0.26%
2021/01/22	6	8.40	3	8.40	8.40	3	6,774	0.04%
2021/01/21	3	8.48	2	8.62	8.45	1	6,755	0.01%
2021/01/20	19	8.60	5	8.58	8.47	14	6,740	0.21%
2021/01/19	11	8.86	5	8.83	8.78	6	6,700	0.09%
2021/01/18	5	8.86	25	8.80	8.80	-20	6,671	-0.30%
2021/01/15	17	8.85	103	8.94	8.73	-86	6,631	-1.30%	大賣/
2021/01/14	80	9.03	1	9.03	9.03	79	6,561	1.20%
2021/01/13	7	9.18	22	9.07	9.02	-15	6,536	-0.23%
2021/01/12	133	9.12	113	9.33	9.09	20	6,474	0.31%	大買/大賣/
2021/01/11	63	9.50	0	0.00	9.50	63	6,374	0.99%
2021/01/08	49	9.55	0	0.00	9.53	49	6,331	0.77%
2021/01/06	33	9.78	82	9.72	9.65	-49	6,209	-0.79%
2021/01/05	11	10.04	4	10.10	10.05	7	6,059	0.12%
2021/01/04	84.2	10.17	53	10.18	10.15	31.2	5,967	0.52%
2020/12/31	26	10.07	46	10.05	9.96	-20	5,811	-0.34%
2020/12/30	9	10.01	14.6	10.02	9.91	-5.6	5,635	-0.10%
2020/12/29	48.6	9.91	81.1	9.92	9.95	-32.5	5,552	-0.59%
2020/12/28	52	9.67	17	9.68	9.66	35	5,254	0.67%
2020/12/25	61	9.73	18.4	9.78	9.71	42.6	5,148	0.83%
2020/12/24	21	9.60	75.7	9.65	9.64	-54.7	4,960	-1.10%
2020/12/23	57	9.15	14	9.17	9.24	43	4,738	0.91%
2020/12/22	20	9.53	20	9.45	9.15	0	4,659	0.00%
2020/12/21	46.5	9.25	44	9.42	9.52	2.5	4,306	0.06%
2020/12/18	2.4	8.61	6	8.60	8.67	-3.6	3,802	-0.10%
2020/12/17	2	8.35	6	8.45	8.46	-4	3,643	-0.11%
2020/12/16	0	0.00	46	8.27	8.27	-46	3,597	-1.28%
2020/12/11	1	8.22	20	8.14	8.10	-19	3,693	-0.51%
2020/12/10	10	8.22	0	0.00	8.20	10	3,726	0.27%
2020/12/09	0.2	8.42	34	8.42	8.33	-33.8	3,698	-0.91%
2020/12/08	21	8.49	2	8.53	8.41	19	3,769	0.50%
2020/12/07	2	8.25	3	8.30	8.32	-1	3,736	-0.03%
2020/12/04	4	8.23	0	0.00	8.23	4	3,734	0.11%
2020/12/03	13	8.24	108	8.25	8.24	-95	3,725	-2.55%	大賣/
2020/12/02	2	8.25	12	8.26	8.25	-10	3,772	-0.27%
2020/12/01	54	8.27	2	8.31	8.28	52	3,784	1.37%
2020/11/30	30	8.24	0	0.00	8.29	30	3,805	0.79%
2020/11/27	3	8.19	9	8.18	8.19	-6	3,805	-0.16%
2020/11/26	6	8.11	1	8.15	8.15	5	4,035	0.12%
2020/11/25	7	8.14	51	8.22	8.25	-44	4,033	-1.09%
2020/11/24	77	8.25	23	8.38	8.22	54	3,934	1.37%
2020/11/23	40	8.54	26	8.48	8.52	14	3,636	0.39%
2020/11/20	23	8.23	3	8.23	8.21	20	3,408	0.59%
2020/11/19	30	8.01	18	8.10	7.98	12	3,174	0.38%
2020/11/18	17	7.89	0	0.00	7.90	17	3,048	0.56%
2020/11/17	3	7.85	4	7.96	7.91	-1	3,226	-0.03%
2020/11/16	15	7.93	5	7.93	7.87	10	3,282	0.30%
2020/11/13	29	7.75	20	7.77	7.79	9	3,610	0.25%
2020/11/12	5	7.58	0	0.00	7.56	5	3,565	0.14%
2020/11/11	0	0.00	10	7.56	7.56	-10	3,628	-0.28%
2020/11/10	7	7.59	2	7.57	7.61	5	3,623	0.14%
2020/11/09	6	7.51	0	0.00	7.53	6	3,598	0.17%
2020/11/05	0	0.00	15	7.52	7.50	-15	3,628	-0.41%
2020/11/03	1	7.42	0	0.00	7.41	1	3,620	0.03%
2020/11/02	5	7.36	0	0.00	7.37	5	3,633	0.14%
2020/10/29	0.1	7.60	0	0.00	7.45	0.1	3,622	0.00%
2020/10/27	5	7.47	0	0.00	7.47	5	3,605	0.14%
2020/10/26	4	7.47	0	0.00	7.45	4	3,601	0.11%
2020/10/21	0	0.00	3	7.42	7.43	-3	3,647	-0.08%
2020/10/15	0	0.00	1	7.48	7.43	-1	3,704	-0.03%
2020/10/14	0	0.00	1	7.52	7.47	-1	3,707	-0.03%
2020/10/13	0	0.00	2	7.53	7.44	-2	3,739	-0.05%
2020/10/12	0	0.00	3	7.56	7.50	-3	3,786	-0.08%
2020/10/07	2	7.55	4	7.56	7.54	-2	3,852	-0.05%
2020/10/05	1	7.45	0	0.00	7.48	1	3,885	0.03%
2020/09/28	0	0.00	5	7.45	7.46	-5	3,972	-0.13%
2020/09/25	0	0.00	0.1	7.49	7.30	-0.1	3,995	0.00%
2020/09/24	3	7.47	10	7.52	7.47	-7	3,979	-0.18%
2020/09/23	0	0.00	10	7.69	7.60	-10	3,922	-0.25%
2020/09/21	4	7.85	12	7.84	7.82	-8	3,901	-0.21%
2020/09/18	0	0.00	3	7.77	7.76	-3	3,884	-0.08%
2020/09/16	33	7.71	0	0.00	7.69	33	3,875	0.85%
2020/09/15	5	7.75	3	7.75	7.76	2	3,875	0.05%
2020/09/14	0	0.00	16	7.82	7.82	-16	3,952	-0.40%
2020/09/11	18	7.87	24	7.85	7.83	-6	3,971	-0.15%
2020/09/10	1	7.91	24	7.84	7.87	-23	3,915	-0.59%
2020/09/09	0	7.81	6	7.82	7.80	-6	3,988	-0.15%
2020/09/08	20	7.87	10	7.98	7.85	10	3,991	0.25%
2020/09/07	0	0.00	28	7.94	7.89	-28	4,011	-0.70%
2020/09/04	0	0.00	16	7.81	7.80	-16	4,122	-0.39%
2020/09/03	3	7.83	15.4	7.83	7.80	-12.4	4,367	-0.28%
2020/09/02	0.1	7.87	10	7.85	7.83	-9.9	4,329	-0.23%
2020/09/01	89	8.04	32	8.02	7.97	57	4,305	1.32%
2020/08/31	1	7.84	6	7.85	7.83	-5	4,109	-0.12%
2020/08/28	10	7.80	3	7.82	7.79	7	4,347	0.16%
2020/08/27	0	0.00	51	7.83	7.79	-51	4,349	-1.17%
2020/08/26	0	0.00	4	7.92	7.86	-4	4,318	-0.09%
2020/08/25	1	7.85	1	7.78	7.79	0	4,240	0.00%
2020/08/24	12	7.93	4	7.94	7.81	8	4,190	0.19%
2020/08/21	16	8.10	55	8.12	7.99	-39	4,104	-0.95%
2020/08/20	41	7.63	5	7.74	7.55	36	3,742	0.96%
2020/08/19	106	7.90	41	7.89	7.94	65	3,591	1.81%	大買/
2020/08/18	21	7.55	0	0.00	7.51	21	3,126	0.67%
2020/08/17	3	7.56	1	7.58	7.58	2	3,117	0.06%
2020/08/12	0	0.00	5	7.32	7.31	-5	3,131	-0.16%
2020/08/10	0	0.00	2	7.24	7.27	-2	3,159	-0.06%
2020/08/06	7	7.26	0	0.00	7.22	7	3,179	0.22%
2020/08/05	20	7.27	0	0.00	7.26	20	3,201	0.62%
2020/08/03	1	7.21	0	0.00	7.22	1	3,275	0.03%
2020/07/29	3	7.18	2	7.18	7.16	1	3,389	0.03%
2020/07/28	3	7.12	0	0.00	7.10	3	3,410	0.09%
2020/07/27	4	7.23	77	7.23	7.11	-73	3,427	-2.13%
2020/07/24	1	7.41	0	0.00	7.31	1	3,412	0.03%
2020/07/23	0	0.00	3	7.47	7.45	-3	3,536	-0.08%
2020/07/22	1	7.50	5	7.50	7.47	-4	3,563	-0.11%
2020/07/21	13	7.52	0	0.00	7.50	13	3,626	0.36%
2020/07/20	5	7.53	6	7.54	7.52	-1	3,639	-0.03%
2020/07/17	2	7.60	0	0.00	7.58	2	3,653	0.05%
2020/07/16	12	7.61	7	7.67	7.60	5	3,685	0.14%
2020/07/15	43	7.59	7	7.65	7.68	36	3,816	0.94%
2020/07/14	26	7.51	0	0.00	7.49	26	3,774	0.69%
2020/07/13	2	7.42	0	0.00	7.48	2	3,775	0.05%
2020/07/10	7	7.39	0	0.00	7.38	7	3,790	0.18%
2020/07/09	8	7.49	6	7.51	7.48	2	3,834	0.05%
2020/07/08	2	7.47	6	7.53	7.51	-4	3,862	-0.10%
2020/07/07	4	7.60	1	7.45	7.44	3	3,867	0.08%
2020/07/06	3	7.58	2	7.59	7.60	1	3,842	0.03%
2020/07/03	1	7.57	2	7.54	7.54	-1	3,833	-0.03%
2020/07/01	2	7.61	0	0.00	7.55	2	3,885	0.05%
2020/06/30	0	0.00	2	7.57	7.62	-2	3,898	-0.05%
2020/06/29	2	7.56	0	0.00	7.52	2	4,023	0.05%
2020/06/24	8	7.62	3.4	7.54	7.51	4.6	4,003	0.12%
2020/06/23	7	7.72	1	7.63	7.65	6	3,997	0.15%
2020/06/22	6	7.72	5	7.75	7.74	1	3,980	0.03%
2020/06/19	4	7.91	4	7.84	7.68	0	3,991	0.00%
2020/06/18	8	7.61	0	0.00	7.70	8	3,871	0.21%
2020/06/17	3	7.55	1	7.71	7.62	2	3,939	0.05%
2020/06/16	3	7.59	5	7.62	7.53	-2	4,092	-0.05%
2020/06/15	4	7.41	3	7.41	7.38	1	4,204	0.02%
2020/06/12	2	7.26	26	7.34	7.36	-24	4,194	-0.57%
2020/06/11	5	7.71	17	7.76	7.50	-12	4,163	-0.29%
2020/06/10	27.4	8.09	19	7.66	8.13	8.4	4,000	0.21%
2020/06/09	3	7.44	1.1	7.42	7.43	1.9	3,807	0.05%
2020/06/08	2	7.47	1	7.49	7.48	1	3,910	0.03%
2020/06/05	5	7.39	3	7.46	7.49	2	3,960	0.05%
2020/06/04	22	7.45	26	7.37	7.48	-4	3,981	-0.10%
2020/06/03	14	7.20	11	7.22	7.20	3	3,948	0.08%
2020/06/01	0	0.00	1	7.11	7.12	-1	4,421	-0.02%
2020/05/29	11	7.04	0	0.00	7.02	11	4,412	0.25%
2020/05/27	4	7.04	0	0.00	7.05	4	4,450	0.09%
2020/05/26	0	0.00	8	7.09	7.09	-8	4,460	-0.18%
2020/05/22	1	7.07	0	0.00	7.07	1	4,483	0.02%
2020/05/21	26	7.24	0	0.00	7.17	26	4,500	0.58%
2020/05/20	1	7.15	0	0.00	7.13	1	4,424	0.02%
2020/05/18	0	0.00	1	7.14	7.18	-1	4,469	-0.02%
2020/05/15	1	7.00	0	0.00	7.06	1	4,628	0.02%
2020/05/14	1	7.11	10	7.05	7.02	-9	4,622	-0.19%
2020/05/13	2	7.07	1	7.12	7.10	1	4,612	0.02%
2020/05/12	0	0.00	13	7.13	7.12	-13	4,596	-0.28%
2020/05/11	5	7.25	0	0.00	7.24	5	4,571	0.11%
2020/05/08	2	7.27	4	7.24	7.21	-2	4,566	-0.04%
2020/05/07	5	7.22	1	7.22	7.21	4	4,637	0.09%
2020/05/06	5	7.20	0	0.00	7.17	5	4,612	0.11%
2020/05/04	1	7.10	0	0.00	7.07	1	4,511	0.02%
2020/04/30	3	7.17	0	0.00	7.16	3	4,481	0.07%
2020/04/29	0	0.00	10	7.16	7.14	-10	4,451	-0.22%
2020/04/28	7	7.24	18	7.12	7.14	-11	4,425	-0.25%
2020/04/27	1	7.12	3	7.16	7.09	-2	4,285	-0.05%
2020/04/24	9	7.11	13	7.14	7.10	-4	4,246	-0.09%
2020/04/23	3	7.01	3	7.08	7.06	0	4,155	0.00%
2020/04/22	14	6.94	0	0.00	7.02	14	4,120	0.34%
2020/04/21	3	7.10	1	7.14	6.98	2	4,094	0.05%
2020/04/20	7	7.18	12	7.16	7.23	-5	4,026	-0.12%
2020/04/16	1	6.99	0	0.00	6.93	1	3,818	0.03%
2020/04/15	0	0.00	20	7.07	7.02	-20	3,803	-0.53%
2020/04/14	0	0.00	13	7.00	7.05	-13	3,771	-0.34%
2020/04/13	20	7.04	3	7.08	7.01	17	3,703	0.46%
2020/04/10	0	0.00	3	6.95	6.95	-3	3,647	-0.08%
2020/04/09	1	6.88	0	0.00	6.85	1	3,626	0.03%
2020/04/08	2	6.90	1	6.90	6.90	1	3,597	0.03%
2020/04/07	8	6.96	2	6.92	6.91	6	3,559	0.17%
2020/04/06	0	0.00	1	6.90	6.95	-1	3,504	-0.03%
2020/04/01	0	0.00	12	6.89	6.89	-12	3,475	-0.35%
2020/03/31	0	0.00	4	7.02	6.85	-4	3,439	-0.12%
2020/03/30	1	6.75	10	6.75	6.76	-9	3,293	-0.27%
2020/03/27	4	6.95	1	6.88	6.81	3	3,281	0.09%
2020/03/26	1	6.92	1	6.88	6.94	0	3,255	0.00%
2020/03/25	13	6.82	6	6.82	6.85	7	3,215	0.22%
2020/03/24	3	6.83	26	6.85	6.85	-23	3,171	-0.73%
2020/03/23	22	6.97	2	7.26	6.84	20	3,133	0.64%
2020/03/20	21	7.11	27	7.04	7.10	-6	3,016	-0.20%
2020/03/19	70	6.39	11	6.55	6.60	59	2,805	2.10%
2020/03/17	0	0.00	2	5.92	5.91	-2	2,538	-0.08%
2020/03/16	0	0.00	1	6.21	6.16	-1	2,509	-0.04%
2020/03/13	22	6.12	2	6.05	6.15	20	2,478	0.81%
2020/03/12	25	6.75	1	6.77	6.72	24	2,383	1.01%
2020/03/11	10	7.17	6	7.30	7.17	4	2,256	0.18%
2020/03/10	3	7.51	0	0.00	7.46	3	2,166	0.14%
2020/03/09	4	8.00	4	8.11	7.86	0	2,087	0.00%
2020/03/06	27	7.94	37	7.98	8.07	-10	1,830	-0.55%
2020/03/04	2	7.37	0	0.00	7.36	2	1,309	0.15%
2020/02/27	0	0.00	2	7.41	7.37	-2	1,236	-0.16%
2020/02/26	0	0.00	1	7.40	7.36	-1	1,209	-0.08%
2020/02/25	1	7.39	0	0.00	7.34	1	1,183	0.08%
2020/02/24	2	7.45	2	7.49	7.43	0	1,155	0.00%
2020/02/21	0	0.00	4	7.40	7.43	-4	1,106	-0.36%
2020/02/20	4	7.41	0	0.00	7.39	4	1,089	0.37%
2020/02/19	12	7.47	1	7.49	7.48	11	1,053	1.04%
2020/02/18	5	7.47	0	0.00	7.44	5	1,004	0.50%
2020/02/17	3	7.20	0	0.00	7.20	3	809	0.37%
2020/02/13	0	0.00	1	7.13	7.10	-1	770	-0.13%
2020/02/12	1	7.10	0	0.00	7.10	1	761	0.13%
2020/02/10	21	7.10	2	7.02	7.20	19	721	2.63%
2020/02/07	1	6.86	0	0.00	6.83	1	609	0.16%
2020/02/04	2	6.83	0	0.00	6.86	2	603	0.33%
2020/01/30	0.1	6.85	2	6.81	6.81	-1.9	589	-0.32%
2020/01/16	1	7.00	0.1	7.01	7.03	0.9	570	0.16%
2020/01/08	1	7.01	1	7.04	7.01	0	554	0.00%
2020/01/06	1	7.12	0	0.00	7.11	1	545	0.18%
2020/01/02	2.5	7.14	0	0.00	7.14	2.5	526	0.48%
2019/12/25	1	7.16	0	0.00	7.16	1	520	0.19%
2019/12/24	0	0.00	4	7.23	7.23	-4	515	-0.78%
2019/12/23	0	0.00	3	7.20	7.25	-3	506	-0.59%
2019/12/20	0.5	7.10	0	0.00	7.16	0.5	491	0.10%
2019/12/19	2	7.15	0	0.00	7.10	2	487	0.41%
2019/12/16	0	0.00	3	7.06	7.06	-3	470	-0.64%
2019/12/13	0	0.00	3	7.05	7.05	-3	477	-0.63%
2019/12/12	2	7.06	0	0.00	7.05	2	474	0.42%
2019/12/10	0	0.00	4	7.08	7.06	-4	491	-0.81%
2019/12/09	7	7.08	3	7.09	7.07	4	488	0.82%
2019/12/06	10	7.04	0	0.00	7.04	10	481	2.08%
2019/12/05	1	7.00	0	0.00	7.04	1	480	0.21%
2019/12/03	0	0.00	1	6.97	6.97	-1	464	-0.22%
2019/11/29	0	0.00	2	6.97	6.97	-2	469	-0.43%
2019/11/28	1	6.98	0	0.00	6.99	1	467	0.21%
2019/11/27	1	6.99	2	6.98	6.99	-1	470	-0.21%
2019/11/26	0	0.00	22.1	6.97	6.99	-22.1	469	-4.71%
2019/11/25	3	6.99	0	0.00	6.97	3	462	0.65%
2019/11/22	2	6.96	0	0.00	6.97	2	460	0.43%
2019/10/31	0	0.00	1	6.98	6.92	-1	605	-0.17%
2019/10/22	1	6.97	0	0.00	6.97	1	801	0.12%
2019/10/02	1	6.94	0	0.00	6.94	1	881	0.11%
2019/09/19	1	7.06	0	0.00	7.05	1	964	0.10%
2019/09/10	1	7.00	0	0.00	7.02	1	942	0.11%
2019/09/03	1	6.96	0	0.00	6.96	1	928	0.11%
2019/08/16	0	0.00	0	7.08	7.08	0	926	0.00%
2019/08/15	0	0.00	8	7.00	6.97	-8	916	-0.87%
2019/08/14	1	7.14	0	0.00	7.07	1	906	0.11%
2019/08/07	0	0.00	2	7.21	7.18	-2	832	-0.24%
2019/08/06	0	0.00	4	7.20	7.21	-4	832	-0.48%
2019/08/02	3	7.27	0	0.00	7.31	3	807	0.37%
2019/07/31	4	7.43	4	7.50	7.40	0	775	0.00%
2019/07/29	0	0.00	11	7.20	7.23	-11	622	-1.77%
2019/07/26	10	7.20	0	0.00	7.21	10	619	1.61%
2019/07/25	0	0.00	1	7.17	7.19	-1	621	-0.16%
2019/07/12	0	0.00	3	7.25	7.24	-3	540	-0.56%
2019/07/05	11	7.26	0	0.00	7.21	11	511	2.15%
2019/07/04	0	0.00	3	7.20	7.20	-3	503	-0.60%
2019/06/27	0	0.00	1	7.14	7.14	-1	507	-0.20%
2019/06/26	1	7.20	18	7.25	7.18	-17	500	-3.39%
2019/06/24	17	7.05	0	0.00	7.08	17	447	3.80%
2019/06/21	1	6.96	0	7.02	6.96	1	441	0.23%
2019/05/13	0	0.00	1	7.00	6.89	-1	459	-0.22%
2019/05/10	1	6.95	0	0.00	6.95	1	453	0.22%
2019/05/09	3	7.01	0	0.00	7.00	3	447	0.67%
2019/04/02	3	7.09	0	0.00	7.07	3	426	0.70%
2019/02/25	0	0.00	0.4	7.08	7.09	-0.4	410	-0.10%
2019/02/22	0	0.00	0.2	7.07	7.08	-0.2	407	-0.06%
2019/01/24	0	6.99	0	0.00	6.96	0	377	0.00%
2019/01/21	0	0.00	3	6.97	6.96	-3	388	-0.78%
2018/12/19	1	6.96	0	0.00	6.96	1	458	0.22%
2018/11/27	0	0.00	5	6.91	6.98	-5	479	-1.04%
2018/11/26	5	6.88	0	0.00	6.90	5	473	1.06%
2018/11/14	1	6.85	0	0.00	6.87	1	557	0.18%
2018/11/13	0	0.00	0	6.80	6.80	0	593	0.00%
2018/11/12	0	0.00	0	6.92	6.82	0	597	0.00%
2018/11/08	0	0.00	2	6.82	6.83	-2	618	-0.32%
2018/10/23	0	0.00	0	6.96	6.96	0	859	0.00%
2018/10/05	0	0.00	2	7.38	7.40	-2	902	-0.22%
2018/10/01	0	0.00	2	7.63	7.60	-2	915	-0.22%
2018/09/17	0	0.00	3	7.60	7.53	-3	975	-0.31%
2018/09/11	2	7.54	0	0.00	7.54	2	1,051	0.19%
2018/09/10	1	7.49	0	0.00	7.45	1	1,065	0.09%
2018/08/28	0	0.00	0.1	7.76	7.80	-0.1	1,421	0.00%
2018/08/24	0	0.00	2	7.81	7.81	-2	1,499	-0.13%
2018/08/23	1	7.87	4	7.85	7.86	-3	1,537	-0.20%
2018/08/21	1	7.92	0	0.00	7.90	1	1,660	0.06%
2018/08/20	1	7.90	0	0.00	7.87	1	1,657	0.06%
2018/08/10	20	8.00	0	0.00	8.00	20	2,142	0.93%
2018/08/07	0	0.00	21	8.11	8.09	-21	2,125	-0.99%
2018/08/02	3	7.97	0	0.00	7.95	3	2,080	0.14%
2018/08/01	3	8.08	0	0.00	8.05	3	2,064	0.15%
2018/07/31	2	8.09	1	8.10	8.11	1	2,043	0.05%
2018/07/30	0	0.00	1	7.97	8.09	-1	1,965	-0.05%
2018/07/27	5	7.89	0	0.00	7.91	5	1,923	0.26%
2018/07/05	1	7.67	0	0.00	7.67	1	1,926	0.05%
2018/06/15	1	7.92	0	0.00	7.91	1	1,801	0.06%
2018/06/13	0	0.00	50	8.07	8.07	-50	1,745	-2.86%
2018/06/07	50	8.36	3	8.36	8.30	47	1,623	2.89%
2018/06/05	10	8.07	0	0.00	8.07	10	1,449	0.69%
2018/05/30	2	8.22	0	0.00	8.13	2	1,303	0.15%
2018/05/25	0	0.00	25	8.07	8.03	-25	1,145	-2.18%
2018/05/22	0	0.00	1	7.75	7.72	-1	888	-0.11%
2018/05/21	7	7.79	0	0.00	7.82	7	875	0.80%
2018/05/18	2	7.73	1	7.72	7.88	1	812	0.12%
2018/05/17	0	0.00	1	7.52	7.52	-1	627	-0.16%
2018/05/02	0	0.00	5	7.55	7.52	-5	672	-0.74%
2018/04/30	0	0.00	1	7.52	7.51	-1	672	-0.15%
2018/04/27	5	7.41	0	0.00	7.40	5	670	0.75%
2018/04/18	2	7.46	0	0.00	7.45	2	722	0.28%
2018/04/16	1	7.60	0	0.00	7.60	1	866	0.12%
2018/04/11	2	7.62	0	0.00	7.65	2	872	0.23%
2018/04/02	1	7.41	0	0.00	7.42	1	858	0.12%
2018/03/23	1	7.36	0	0.00	7.35	1	857	0.12%
2018/03/20	1	7.40	0	0.00	7.41	1	850	0.12%
2018/03/15	0	0.00	25	7.47	7.47	-25	850	-2.94%
2018/02/23	0	0.00	0	7.21	7.24	0	882	0.00%
2018/02/21	0	0.00	0	7.10	7.18	0	884	0.00%
2018/02/07	5	7.20	0	0.00	7.20	5	858	0.58%
2018/01/29	5	7.61	0	0.00	7.61	5	857	0.58%
2018/01/24	5	7.62	0	0.00	7.64	5	861	0.58%
2018/01/19	0	0.00	20	7.64	7.66	-20	859	-2.33%
2018/01/17	10	7.68	0	0.00	7.67	10	845	1.18%
2018/01/16	15	7.69	0	0.00	7.70	15	846	1.77%
2018/01/15	5	7.73	0	0.00	7.73	5	844	0.59%
2018/01/12	0	0.00	1	7.74	7.72	-1	837	-0.12%
2018/01/11	0	0.00	1	7.77	7.72	-1	845	-0.12%
2018/01/08	0	0.00	2	7.63	7.62	-2	692	-0.29%
2018/01/04	1	7.54	0	0.00	7.55	1	674	0.15%
2018/01/02	0	0.00	1	7.52	7.53	-1	680	-0.15%