愛之味 (1217)-國泰-高雄券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.75
漲跌
▲0.40
漲幅
+3.24%
成交量
7,042張
產業
上市食品類股
261人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	6	12.73	4.1	12.74	12.75	2	1,291	0.15%
2024/06/21	0	12.25	0.1	12.25	12.35	-0.1	1,186	-0.01%
2024/06/20	0.6	12.26	6.2	12.30	12.25	-5.6	1,185	-0.47%
2024/06/19	6.1	12.25	1	12.25	12.25	5.1	1,202	0.43%
2024/06/18	6	12.27	0	0.00	12.25	6	1,192	0.50%
2024/06/17	8	12.20	0	12.25	12.25	8	1,184	0.68%
2024/06/14	9.7	12.12	0	12.10	12.15	9.7	1,175	0.82%
2024/06/13	0	0.00	0	12.15	12.10	0	1,180	0.00%
2024/06/12	0.3	12.16	0	12.15	12.10	0.3	1,183	0.03%
2024/06/11	1.7	12.13	80	12.20	12.10	-78.3	1,193	-6.56%
2024/06/07	1.1	12.10	0	0.00	12.10	1.1	1,197	0.09%
2024/06/06	0.1	12.06	0.1	12.05	12.05	0.1	1,199	0.00%
2024/06/05	35	12.05	0.1	12.18	12.05	34.9	1,198	2.91%
2024/06/04	20	12.10	0	12.15	12.15	20	1,206	1.66%
2024/06/03	0	12.20	0.1	12.20	12.20	-0.1	1,219	-0.01%
2024/05/31	40.1	12.10	0.1	12.15	12.15	39.9	1,203	3.31%
2024/05/30	1	12.00	1	12.10	12.00	0	1,196	0.00%
2024/05/29	2	12.10	1	12.10	12.05	1	1,207	0.08%
2024/05/28	2	12.17	0	0.00	12.20	2	1,205	0.17%
2024/05/27	12	12.03	4.3	12.01	12.05	7.7	1,199	0.64%
2024/05/24	2	12.00	0	0.00	12.00	2	1,204	0.17%
2024/05/23	10	12.00	1.5	12.07	12.05	8.5	1,202	0.71%
2024/05/22	2	12.23	0	0.00	12.20	2	1,202	0.17%
2024/05/21	4.3	12.25	0	0.00	12.25	4.3	1,197	0.36%
2024/05/20	0.6	12.31	0	0.00	12.35	0.6	1,197	0.05%
2024/05/17	0	0.00	0	12.30	12.35	0	1,195	0.00%
2024/05/16	3	12.32	0	12.25	12.30	3	1,213	0.25%
2024/05/14	0	0.00	2	12.20	12.15	-2	1,214	-0.16%
2024/05/13	2.1	12.00	1.6	12.06	12.10	0.5	1,215	0.04%
2024/05/10	1	12.05	0	12.05	12.05	1	1,219	0.08%
2024/05/09	1	12.05	1	12.05	12.05	0	1,220	0.00%
2024/05/08	0	0.00	1	12.00	12.00	-1	1,225	-0.09%
2024/05/07	5	12.12	2	12.25	12.10	3	1,224	0.25%
2024/05/06	5.2	12.24	8.6	12.22	12.25	-3.3	1,218	-0.27%
2024/05/03	0.1	12.20	1	12.20	12.15	-0.9	1,191	-0.08%
2024/05/02	0	0.00	8.3	12.28	12.30	-8.3	1,160	-0.72%
2024/04/30	10.1	12.00	2.1	12.17	12.10	8	1,120	0.71%
2024/04/29	0.1	11.90	0	11.95	11.95	0.1	1,064	0.01%
2024/04/23	0.4	11.89	0	0.00	11.85	0.4	1,070	0.04%
2024/04/22	0.1	11.78	1	11.85	11.95	-0.9	1,073	-0.09%
2024/04/19	0.1	11.82	0	0.00	11.75	0.1	1,069	0.01%
2024/04/18	53.2	12.14	2.1	12.15	12.15	51.1	1,043	4.90%
2024/04/17	0.1	11.87	0.1	11.90	11.85	0.1	1,001	0.01%
2024/04/16	0.4	11.89	0	11.85	11.70	0.4	994	0.04%
2024/04/15	0	11.93	2	11.95	11.90	-2	983	-0.21%
2024/04/12	0.3	11.95	0.6	11.90	11.90	-0.3	986	-0.03%
2024/04/11	0.1	11.95	0	0.00	11.90	0.1	983	0.01%
2024/04/09	1.4	11.93	0.2	12.00	11.95	1.3	1,009	0.13%
2024/04/08	0	11.97	0	0.00	11.95	0	1,085	0.00%
2024/04/03	0	11.98	0	0.00	11.90	0	1,111	0.00%
2024/04/02	0	12.00	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0.1	11.95	2	12.05	12.00	-1.9	1,112	-0.17%
2024/03/29	0.1	11.95	2	11.90	11.90	-1.9	1,091	-0.17%
2024/03/28	0	12.00	6.5	12.00	12.00	-6.5	1,087	-0.60%
2024/03/27	1	11.85	1	11.90	11.90	0	1,071	0.00%
2024/03/26	0.1	11.86	6	11.80	11.85	-5.9	1,082	-0.55%
2024/03/25	1.6	11.85	0	0.00	11.80	1.6	1,107	0.14%
2024/03/22	0	11.81	5	11.80	11.75	-5	1,105	-0.45%
2024/03/21	0.2	11.73	11	11.65	11.65	-10.8	1,086	-1.00%
2024/03/20	1	11.55	1	11.65	11.60	0	1,093	0.00%
2024/03/19	1	11.75	0	0.00	11.70	1	1,086	0.09%
2024/03/18	0	11.70	0	11.65	11.70	0	1,091	0.00%
2024/03/15	0.1	11.67	0	0.00	11.65	0.1	1,096	0.01%
2024/03/14	2	11.75	0	11.70	11.75	2	1,093	0.18%
2024/03/13	2.3	11.70	0.6	11.75	11.65	1.7	1,088	0.15%
2024/03/12	0.8	11.85	2	11.75	11.75	-1.2	1,080	-0.11%
2024/03/11	0.1	11.80	0	0.00	11.70	0.1	1,077	0.01%
2024/03/08	8	11.68	2.8	11.71	11.70	5.2	1,079	0.48%
2024/03/07	1.1	11.80	0	0.00	11.75	1.1	1,068	0.10%
2024/03/06	0.1	11.95	0	0.00	11.85	0.1	1,060	0.01%
2024/03/05	2.4	11.81	3	11.80	11.85	-0.6	1,058	-0.06%
2024/03/04	2.7	11.86	0	0.00	11.75	2.7	1,059	0.25%
2024/03/01	2.3	11.83	2	11.85	11.80	0.3	1,067	0.03%
2024/02/29	3.1	11.87	0	0.00	11.85	3.1	1,088	0.29%
2024/02/27	7.8	11.89	0	0.00	11.85	7.8	1,093	0.71%
2024/02/26	0.1	11.92	0	0.00	11.90	0.1	1,095	0.01%
2024/02/23	6.1	11.93	0.3	12.00	11.90	5.8	1,097	0.52%
2024/02/22	0.1	12.09	10	12.00	12.05	-9.9	1,089	-0.90%
2024/02/21	0.2	12.08	1	12.05	12.05	-0.8	1,097	-0.08%
2024/02/20	0	12.15	0	0.00	12.10	0	1,101	0.00%
2024/02/19	0	12.20	7.1	12.22	12.20	-7	1,110	-0.63%
2024/02/16	0	12.00	10	12.00	12.00	-10	1,392	-0.72%
2024/02/15	0	0.00	0.2	11.92	11.90	-0.2	1,464	-0.01%
2024/02/02	0	11.90	0	0.00	11.95	0	1,486	0.00%
2024/01/30	0	11.90	0	0.00	11.85	0	1,526	0.00%
2024/01/29	20	11.75	30	11.80	11.85	-10	1,636	-0.61%
2024/01/26	0.2	11.75	2	11.73	11.75	-1.8	1,713	-0.11%
2024/01/25	0.1	11.70	2	11.75	11.70	-1.9	1,799	-0.11%
2024/01/23	2.4	11.70	0	0.00	11.70	2.4	1,816	0.13%
2024/01/22	1.1	11.71	0	0.00	11.70	1.1	1,819	0.06%
2024/01/19	1.4	11.51	0.3	11.70	11.50	1	1,800	0.06%
2024/01/18	1	11.50	0	0.00	11.50	1	1,804	0.06%
2024/01/17	12	11.60	0	11.70	11.55	12	1,802	0.67%
2024/01/16	19	11.66	10	11.70	11.70	9	1,851	0.49%
2024/01/15	1	11.75	0	0.00	11.70	1	1,869	0.05%
2024/01/12	1.2	11.76	14	11.80	11.75	-12.8	1,941	-0.66%
2024/01/11	0	0.00	2	11.80	11.85	-2	1,965	-0.10%
2024/01/10	2.2	11.80	0	0.00	11.80	2.2	2,030	0.11%
2024/01/09	0.1	12.00	4	11.86	11.85	-3.9	2,058	-0.19%
2024/01/08	0	12.10	1	12.00	12.00	-1	2,066	-0.05%
2024/01/05	1	12.05	3	12.05	12.00	-2	2,093	-0.09%
2024/01/04	0	0.00	0	12.20	12.05	0	2,215	0.00%
2024/01/03	11.2	12.14	0.4	12.20	12.10	10.7	2,304	0.47%
2024/01/02	5.4	12.24	6	12.33	12.35	-0.7	2,297	-0.03%
2023/12/29	21	12.05	0	0.00	12.05	21	2,231	0.94%
2023/12/28	0.1	11.95	0	0.00	11.90	0.1	2,262	0.00%
2023/12/27	2.4	11.90	0	0.00	11.90	2.4	2,333	0.10%
2023/12/25	0.3	11.90	0	0.00	11.85	0.3	2,450	0.01%
2023/12/22	1.1	11.90	0	0.00	11.95	1.1	2,470	0.04%
2023/12/21	1	11.90	1	11.85	11.85	0	2,483	0.00%
2023/12/20	3	11.87	1	11.80	11.90	2	2,505	0.08%
2023/12/19	0	11.75	0	0.00	11.80	0	2,489	0.00%
2023/12/18	1.5	11.71	0	0.00	11.70	1.5	2,506	0.06%
2023/12/15	11	11.79	2	11.80	11.80	9	2,561	0.35%
2023/12/14	0	11.75	0	0.00	11.70	0	2,593	0.00%
2023/12/13	0	11.70	0	0.00	11.65	0	2,596	0.00%
2023/12/12	2.5	11.66	0	0.00	11.65	2.5	2,635	0.09%
2023/12/11	0.1	11.80	0	0.00	11.75	0.1	2,653	0.00%
2023/12/08	5	11.75	0	0.00	11.75	5	2,674	0.19%
2023/12/07	5.3	11.75	0	0.00	11.70	5.3	2,806	0.19%
2023/12/06	0.1	11.87	0.5	11.85	11.80	-0.4	2,849	-0.01%
2023/12/05	0.4	11.86	0	0.00	11.85	0.4	2,870	0.01%
2023/12/04	0	11.90	0	0.00	11.90	0	2,914	0.00%
2023/12/01	1.1	11.92	0	0.00	11.80	1.1	2,951	0.04%
2023/11/30	0.3	11.85	0	0.00	11.90	0.3	3,003	0.01%
2023/11/29	0.4	11.85	0	0.00	11.80	0.4	3,032	0.01%
2023/11/28	1.9	11.90	1	11.85	11.80	0.9	3,131	0.03%
2023/11/27	0.2	11.86	1	11.90	11.75	-0.8	3,239	-0.03%
2023/11/22	2.1	11.85	0	0.00	11.90	2.1	3,437	0.06%
2023/11/21	0.1	11.90	0.5	11.90	11.85	-0.5	3,606	-0.01%
2023/11/20	1.2	11.89	0	0.00	11.80	1.2	3,644	0.03%
2023/11/17	0.1	11.85	0.1	11.90	11.85	0	3,785	0.00%
2023/11/16	0.8	11.83	0	0.00	11.85	0.8	3,813	0.02%
2023/11/15	2.5	11.71	11	12.10	11.80	-8.5	3,865	-0.22%
2023/11/14	16.3	11.56	4.5	11.63	11.50	11.7	3,721	0.32%
2023/11/09	1	11.75	0	0.00	11.80	1	4,112	0.02%
2023/11/08	3	11.80	50	11.75	11.75	-47	4,458	-1.05%
2023/11/07	3	11.82	0	0.00	11.85	3	4,651	0.06%
2023/11/06	3	12.05	0	0.00	12.00	3	4,881	0.06%
2023/11/03	1	12.15	0	0.00	12.15	1	4,941	0.02%
2023/10/31	0.1	11.75	0	0.00	11.65	0.1	5,278	0.00%
2023/10/30	1	11.80	0	0.00	11.80	1	5,385	0.02%
2023/10/27	1	11.95	6	11.90	11.90	-5	5,515	-0.09%
2023/10/26	0.1	11.85	0	0.00	11.85	0.1	5,623	0.00%
2023/10/24	1	12.00	0	0.00	12.00	1	5,890	0.02%
2023/10/23	52	11.95	0	0.00	11.90	52	6,220	0.84%
2023/10/20	3.5	11.91	3	11.85	11.80	0.5	6,390	0.01%
2023/10/19	0.1	12.15	0	0.00	12.10	0.1	6,592	0.00%
2023/10/18	0.1	12.10	0	0.00	12.15	0.1	6,719	0.00%
2023/10/17	0.1	12.15	0	0.00	12.20	0.1	6,675	0.00%
2023/10/16	1.1	12.30	0	0.00	12.20	1.1	6,728	0.02%
2023/10/11	0	12.50	0	0.00	12.55	0	6,703	0.00%
2023/10/06	0	0.00	4	12.25	12.30	-4	6,653	-0.06%
2023/10/05	0	0.00	12	12.19	12.25	-12	6,674	-0.18%
2023/10/04	0.1	12.25	1	12.15	12.15	-0.9	6,709	-0.01%
2023/10/03	0.2	12.45	2	12.65	12.45	-1.8	6,853	-0.03%
2023/10/02	0	12.50	0.2	12.30	12.45	-0.2	6,818	0.00%
2023/09/28	5	12.46	0	0.00	12.35	5	6,827	0.07%
2023/09/27	2	12.35	0	0.00	12.35	2	6,791	0.03%
2023/09/26	0.1	12.36	0	0.00	12.35	0.1	6,839	0.00%
2023/09/22	0.1	12.35	1	12.35	12.35	-0.9	7,626	-0.01%
2023/09/21	0.1	12.45	1	12.35	12.35	-0.9	7,629	-0.01%
2023/09/20	1	12.55	0	0.00	12.55	1	7,610	0.01%
2023/09/19	0	12.50	0	0.00	12.55	0	7,598	0.00%
2023/09/15	0.1	12.56	0	0.00	12.50	0.1	7,734	0.00%
2023/09/14	3	12.65	1	12.75	12.65	2	7,710	0.03%
2023/09/13	0	12.50	0	0.00	12.55	0	7,695	0.00%
2023/09/12	0.2	12.55	1	12.70	12.45	-0.8	7,701	-0.01%
2023/09/11	4	12.50	0	0.00	12.50	4	7,571	0.05%
2023/09/08	1	12.25	1.1	12.35	12.30	-0.1	7,530	0.00%
2023/09/07	0.1	12.30	0	0.00	12.25	0.1	7,528	0.00%
2023/09/06	2.1	12.53	0	0.00	12.50	2.1	7,511	0.03%
2023/09/05	1	12.85	0	0.00	12.70	1	7,550	0.01%
2023/09/04	0.4	12.77	0	0.00	12.75	0.4	7,551	0.01%
2023/09/01	2.1	13.00	4.1	12.99	12.85	-2	7,527	-0.03%
2023/08/31	4.3	12.61	51	12.65	12.70	-46.7	7,428	-0.63%
2023/08/30	23.2	12.90	0	0.00	12.85	23.2	7,307	0.32%
2023/08/29	1	13.15	3	13.17	13.15	-2	7,234	-0.03%
2023/08/28	1	13.15	3	13.35	13.15	-2	7,175	-0.03%
2023/08/25	3.1	13.30	11	13.26	13.30	-8	7,083	-0.11%
2023/08/24	2	13.13	1	13.10	13.15	1	6,914	0.01%
2023/08/23	10	13.25	5.1	13.14	13.15	4.9	6,868	0.07%
2023/08/22	2	13.00	30	12.90	12.95	-28	6,716	-0.42%
2023/08/21	0	0.00	2	12.90	13.00	-2	6,686	-0.03%
2023/08/18	6	12.92	0.3	13.00	12.85	5.7	6,619	0.09%
2023/08/17	2	12.90	4	12.90	13.05	-2	6,456	-0.03%
2023/08/16	4	13.30	1	13.10	13.05	3	6,414	0.05%
2023/08/15	1	13.15	3	13.25	13.25	-2	6,198	-0.03%
2023/08/14	10.9	12.92	4	13.15	12.80	6.9	5,970	0.12%
2023/08/11	6.2	13.46	7.2	13.47	13.35	-1	5,630	-0.02%
2023/08/10	80	13.85	20	13.74	13.70	60	5,436	1.10%
2023/08/09	101.2	13.88	41.2	13.86	13.85	60	5,186	1.16%	大買/
2023/08/08	22.2	14.62	59	14.60	14.45	-36.9	5,013	-0.73%
2023/08/07	94.4	14.25	88.4	14.50	14.75	6	4,820	0.12%
2023/08/04	11.1	14.23	104.2	14.29	14.25	-93.1	4,628	-2.01%	大賣/
2023/08/02	10.2	14.29	11.1	14.09	14.10	-0.9	4,516	-0.02%
2023/08/01	31.1	14.32	16	14.36	14.40	15.1	4,406	0.34%
2023/07/31	2.3	13.89	1	13.85	13.90	1.3	4,278	0.03%
2023/07/28	2	14.03	1.3	14.06	14.00	0.7	4,173	0.02%
2023/07/27	28	14.39	4.2	14.23	14.15	23.8	4,089	0.58%
2023/07/26	50.3	13.69	51.3	14.25	14.15	-1	3,903	-0.03%
2023/07/25	25.2	13.64	15	13.61	13.65	10.1	3,512	0.29%
2023/07/24	16.4	13.45	11	13.53	13.40	5.4	3,317	0.16%
2023/07/21	6.4	13.13	9.3	12.95	13.05	-2.9	3,030	-0.09%
2023/07/20	0.1	12.75	4	12.80	12.75	-3.9	2,893	-0.13%
2023/07/19	52.2	12.75	101	12.75	12.75	-48.9	2,874	-1.70%	大賣/
2023/07/18	9	12.58	4.3	12.76	12.60	4.7	2,823	0.17%
2023/07/17	1	12.75	22.2	12.76	12.80	-21.2	2,786	-0.76%
2023/07/14	40	12.50	10	12.60	12.45	30	2,722	1.10%
2023/07/13	69.2	12.58	12	12.61	12.50	57.2	2,698	2.12%
2023/07/12	7.1	12.66	103	12.70	12.65	-95.9	2,667	-3.59%	大賣/
2023/07/11	8	12.71	6.8	12.81	12.80	1.2	2,634	0.05%
2023/07/10	6.2	12.85	91.1	12.88	12.75	-85	2,593	-3.28%
2023/07/07	12	12.38	3	12.40	12.45	9	2,396	0.38%
2023/07/06	7	12.35	22	12.40	12.45	-15	2,359	-0.64%
2023/07/05	37	12.44	3	12.60	12.40	34	2,322	1.46%
2023/07/04	34.3	12.36	8	12.43	12.45	26.3	2,296	1.15%
2023/07/03	69.5	12.59	14.3	12.65	12.55	55.2	2,282	2.42%
2023/06/30	22.2	12.82	38.2	12.87	12.80	-16	2,101	-0.76%
2023/06/29	1	11.90	0	0.00	11.85	1	1,470	0.07%
2023/06/28	0.2	11.90	0	0.00	11.90	0.2	1,464	0.01%
2023/06/27	32	12.03	4	12.06	11.85	28	1,465	1.91%
2023/06/26	65	12.12	2	12.10	12.15	63	1,439	4.37%
2023/06/21	1.5	11.88	7	11.91	11.95	-5.5	1,330	-0.41%
2023/06/20	3	11.70	7	11.75	11.75	-4	1,278	-0.31%
2023/06/19	8	11.72	3	11.75	11.70	5	1,265	0.40%
2023/06/16	1	11.68	0	0.00	11.75	1	1,256	0.08%
2023/06/15	0	0.00	2.2	11.59	11.60	-2.2	1,232	-0.18%
2023/06/14	1	11.55	0	0.00	11.60	1	1,258	0.08%
2023/06/12	0.1	11.65	0	0.00	11.45	0.1	1,264	0.00%
2023/06/09	1.1	11.74	2	11.70	11.55	-0.9	1,263	-0.07%
2023/06/08	1	11.40	3	11.50	11.70	-2	1,200	-0.17%
2023/06/07	0	0.00	2	11.45	11.45	-2	1,179	-0.17%
2023/06/06	1	11.40	10	11.40	11.40	-9	1,199	-0.75%
2023/06/05	11	11.40	0	11.40	11.35	11	1,231	0.89%
2023/06/02	0	11.35	1	11.30	11.30	-1	1,249	-0.08%
2023/06/01	0	0.00	10	11.30	11.30	-10	1,284	-0.78%
2023/05/31	0.1	11.35	0	0.00	11.30	0.1	1,400	0.00%
2023/05/30	0.3	11.45	0	0.00	11.30	0.3	1,404	0.02%
2023/05/29	0.2	11.36	0	0.00	11.40	0.2	1,510	0.01%
2023/05/25	0	11.42	0	0.00	11.40	0	1,566	0.00%
2023/05/24	0	0.00	0	11.55	11.55	0	1,601	0.00%
2023/05/23	0	11.60	1	11.50	11.50	-1	1,659	-0.06%
2023/05/22	1	11.45	2	11.45	11.55	-1	1,690	-0.06%
2023/05/19	0	0.00	1	11.45	11.45	-1	1,689	-0.06%
2023/05/18	0	0.00	5	11.50	11.35	-5	1,699	-0.29%
2023/05/16	10.4	11.25	0	0.00	11.25	10.4	1,674	0.62%
2023/05/15	0	11.15	0	0.00	11.15	0	1,754	0.00%
2023/05/12	0.1	11.15	0	0.00	11.10	0.1	1,795	0.00%
2023/05/11	0.1	11.15	0	0.00	11.00	0.1	1,802	0.00%
2023/05/10	0	11.15	0	0.00	11.05	0	1,807	0.00%
2023/05/09	0	0.00	1	11.25	11.10	-1	1,811	-0.06%
2023/05/08	0	0.00	4	11.21	11.20	-4	1,811	-0.22%
2023/05/03	0	0.00	1	11.20	11.10	-1	1,817	-0.06%
2023/05/02	1	11.05	33	11.00	11.05	-32	1,825	-1.75%
2023/04/28	0	11.10	30	11.00	11.00	-30	1,839	-1.63%
2023/04/27	0.2	11.00	0	0.00	10.95	0.2	1,845	0.01%
2023/04/26	0	0.00	0	11.00	11.00	0	1,849	0.00%
2023/04/25	1.1	11.10	1	10.90	10.90	0.1	1,857	0.00%
2023/04/24	63.2	11.05	0	0.00	11.00	63.2	1,849	3.41%
2023/04/19	0.1	11.40	1	11.30	11.30	-1	1,833	-0.05%
2023/04/13	1	11.45	4	11.39	11.40	-3	2,030	-0.15%
2023/04/12	0	11.36	0.2	11.35	11.35	-0.2	2,020	-0.01%
2023/04/11	0	11.40	0	0.00	11.35	0	2,028	0.00%
2023/04/07	1	11.50	2	11.45	11.40	-1	2,054	-0.05%
2023/04/06	4.6	11.73	4.4	11.77	11.80	0.2	2,054	0.01%
2023/03/31	3	11.62	0	0.00	11.60	3	2,018	0.15%
2023/03/30	0.5	11.70	0.5	11.62	11.60	0.1	2,043	0.00%
2023/03/29	0.1	11.61	0	0.00	11.55	0.1	2,055	0.01%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/27	2.1	11.60	2.4	11.54	11.60	-0.4	2,162	-0.02%
2023/03/24	0.2	11.55	0.1	11.60	11.40	0.1	2,328	0.00%
2023/03/23	0.1	11.50	3	11.50	11.45	-3	2,405	-0.12%
2023/03/22	0	11.58	0	0.00	11.45	0	2,537	0.00%
2023/03/21	1	11.45	0.4	11.55	11.45	0.6	2,535	0.02%
2023/03/20	0	11.40	0	0.00	11.40	0	2,537	0.00%
2023/03/17	0	0.00	0.4	11.40	11.45	-0.4	2,531	-0.02%
2023/03/16	1	11.15	0	0.00	11.10	1	2,505	0.04%
2023/03/15	0	0.00	0.4	11.35	11.30	-0.4	2,492	-0.02%
2023/03/14	8	11.33	3.8	11.39	11.35	4.2	2,477	0.17%
2023/03/13	2	11.50	0.5	11.49	11.50	1.5	2,455	0.06%
2023/03/10	10	11.60	1.4	11.70	11.65	8.6	2,438	0.35%
2023/03/09	7.1	11.79	55.3	11.75	11.80	-48.1	2,417	-1.99%
2023/03/08	1	11.80	5.7	11.79	11.85	-4.7	2,405	-0.20%
2023/03/07	8.1	11.69	1	11.70	11.70	7.1	2,401	0.30%
2023/03/06	6.3	11.83	10	11.90	11.80	-3.7	2,397	-0.15%
2023/03/03	54	11.74	50.4	11.79	11.70	3.6	2,366	0.15%
2023/03/02	0	11.40	0	0.00	11.40	0	2,273	0.00%
2023/03/01	8.5	11.61	6.2	11.49	11.40	2.3	2,360	0.10%
2023/02/24	1.1	11.45	55.5	11.45	11.35	-54.4	2,279	-2.39%
2023/02/23	2	11.55	5.3	11.55	11.55	-3.3	2,269	-0.14%
2023/02/22	5	11.45	1.1	11.45	11.45	4	2,331	0.17%
2023/02/21	2	11.35	2.3	11.38	11.40	-0.3	2,293	-0.01%
2023/02/20	51	11.20	6	11.23	11.30	45	2,241	2.01%
2023/02/17	0.1	11.15	73	11.10	11.10	-72.9	2,237	-3.26%
2023/02/16	10	11.20	0	0.00	11.15	10	2,232	0.45%
2023/02/15	21	11.15	0	0.00	11.10	21	2,228	0.94%
2023/02/14	0	0.00	0	11.15	11.20	0	2,215	0.00%
2023/02/13	6	11.42	12.6	11.20	11.25	-6.6	2,199	-0.30%
2023/02/10	8	11.05	4	11.05	11.05	4	2,106	0.19%
2023/02/09	0.1	11.00	0	0.00	10.95	0.1	2,072	0.00%
2023/02/08	1	11.00	5	11.05	10.95	-4	2,065	-0.19%
2023/02/07	0.1	10.90	0	0.00	10.90	0.1	2,043	0.00%
2023/02/06	0	10.90	0	0.00	10.95	0	2,034	0.00%
2023/02/03	0	10.93	2.5	10.89	10.90	-2.5	2,027	-0.12%
2023/02/02	1	10.90	0	0.00	10.90	1	2,016	0.05%
2023/02/01	0.1	10.95	6	10.95	10.95	-6	2,013	-0.30%
2023/01/31	0	0.00	0.1	10.90	10.90	-0.1	2,008	0.00%
2023/01/30	9	10.86	2	10.95	10.85	7	1,998	0.35%
2023/01/17	0	0.00	0.5	10.75	10.80	-0.5	1,985	-0.03%
2023/01/16	0	10.70	0.5	10.68	10.75	-0.5	1,982	-0.03%
2023/01/13	1.1	10.75	0	0.00	10.65	1.1	1,974	0.05%
2023/01/11	1	10.75	0.1	10.75	10.75	0.9	1,959	0.05%
2023/01/10	0	0.00	2	10.80	10.80	-2	1,957	-0.10%
2023/01/09	6	10.70	4	10.75	10.75	2	1,957	0.10%
2023/01/06	3.1	10.77	1	10.70	10.70	2.1	1,951	0.11%
2023/01/05	0	0.00	4	11.00	10.90	-4	1,944	-0.21%
2023/01/04	19	11.02	14	10.80	10.85	5	1,908	0.26%
2023/01/03	0	0.00	0	10.70	10.80	0	1,766	0.00%
2022/12/30	0	0.00	2	10.75	10.70	-2	1,757	-0.11%
2022/12/29	2	10.70	0	0.00	10.65	2	1,754	0.11%
2022/12/28	3	10.87	3	10.70	10.70	0	1,744	0.00%
2022/12/26	3	10.88	0	0.00	10.75	3	1,707	0.18%
2022/12/23	2	10.80	0	0.00	10.90	2	1,678	0.12%
2022/12/22	1	10.90	0	0.00	10.85	1	1,664	0.06%
2022/12/21	1	10.95	0.2	10.80	10.90	0.8	1,644	0.05%
2022/12/20	3	10.52	1	10.75	10.50	2	1,616	0.12%
2022/12/19	2.1	10.70	1	10.70	10.70	1.1	1,570	0.07%
2022/12/16	7	11.12	10.2	11.22	11.05	-3.1	1,510	-0.21%
2022/12/15	3.3	10.91	7	10.80	11.00	-3.7	1,324	-0.28%
2022/12/14	10	10.77	8	10.79	10.70	2	1,236	0.16%
2022/12/12	0	10.35	0	0.00	10.30	0	1,088	0.00%
2022/12/09	0	0.00	1	10.35	10.40	-1	1,088	-0.09%
2022/12/06	0	0.00	12	10.35	10.35	-12	1,074	-1.12%
2022/12/05	0	0.00	0	10.50	10.45	0	1,074	0.00%
2022/12/02	0	0.00	1	10.40	10.40	-1	1,070	-0.09%
2022/11/28	1	10.45	4	10.33	10.45	-3	1,030	-0.29%
2022/11/25	2	10.23	2	10.23	10.20	0	1,012	0.00%
2022/11/24	5	10.32	31.1	10.34	10.30	-26.1	1,010	-2.58%
2022/11/23	16.1	10.53	18.2	10.53	10.50	-2.1	986	-0.22%
2022/11/22	8	10.33	6	10.21	10.30	2	897	0.22%
2022/11/21	31.5	10.12	6	10.15	10.15	25.5	915	2.79%
2022/11/18	12	10.30	11.1	10.20	10.10	0.9	912	0.10%
2022/11/17	0	9.90	9.2	9.90	9.90	-9.2	814	-1.13%
2022/11/16	13	9.85	0	9.85	9.80	13	815	1.59%
2022/11/15	2.1	9.91	14	9.99	9.97	-11.9	811	-1.47%
2022/11/14	2	9.85	2	9.82	9.84	0	791	0.00%
2022/11/11	1	9.79	0	0.00	9.76	1	792	0.13%
2022/11/08	0.1	9.61	5.3	9.61	9.56	-5.2	809	-0.64%
2022/11/07	7	9.56	21	9.55	9.59	-14	818	-1.71%
2022/11/04	1.2	9.38	1	9.37	9.40	0.2	833	0.02%
2022/11/02	0.1	9.32	0	0.00	9.28	0.1	879	0.01%
2022/10/31	1	9.26	0	0.00	9.26	1	935	0.11%
2022/10/27	0	0.00	1	9.24	9.26	-1	1,186	-0.08%
2022/10/26	1	9.15	1	9.23	9.13	0	1,223	0.00%
2022/10/25	2	9.16	1	9.21	9.16	1	1,232	0.08%
2022/10/20	0	8.91	0	0.00	8.98	0	1,300	0.00%
2022/10/19	0.2	9.19	0	0.00	9.06	0.2	1,313	0.02%
2022/10/17	0.3	9.00	0	0.00	9.14	0.3	1,397	0.02%
2022/10/14	0	0.00	3	9.02	9.07	-3	1,393	-0.22%
2022/10/13	12.1	8.79	0	0.00	8.74	12.1	1,390	0.87%
2022/10/12	11.9	9.04	0	0.00	9.15	11.9	1,370	0.87%
2022/10/11	1.3	9.22	0	0.00	9.10	1.3	1,378	0.09%
2022/10/07	1	9.31	0	0.00	9.40	1	1,382	0.07%
2022/10/06	0.4	9.27	0	0.00	9.25	0.4	1,385	0.03%
2022/10/05	0.1	9.45	0	0.00	9.27	0.1	1,406	0.01%
2022/10/03	0	9.26	0	0.00	9.25	0	1,495	0.00%
2022/09/30	1	9.28	11	9.19	9.28	-10	1,512	-0.66%
2022/09/29	1	9.31	2	9.22	9.29	-1	1,529	-0.07%
2022/09/28	6.6	9.11	0	0.00	9.11	6.6	1,544	0.43%
2022/09/27	1.3	9.30	2	9.14	9.33	-0.7	1,605	-0.04%
2022/09/26	3.1	9.27	0	0.00	9.09	3.1	1,613	0.19%
2022/09/23	8.3	9.48	1	9.53	9.46	7.3	1,610	0.46%
2022/09/22	0.1	9.53	0	0.00	9.49	0.1	1,629	0.00%
2022/09/21	0.1	9.56	21	9.59	9.51	-21	1,630	-1.28%
2022/09/20	0.2	9.57	0	0.00	9.56	0.2	1,634	0.01%
2022/09/19	3.1	9.59	0.1	9.61	9.51	3	1,648	0.18%
2022/09/16	0.3	9.72	0.9	9.78	9.60	-0.6	1,650	-0.04%
2022/09/15	0.1	9.83	0	0.00	9.80	0.1	1,658	0.01%
2022/09/14	3.2	9.76	0	0.00	9.75	3.2	1,669	0.19%
2022/09/13	4	9.83	5	9.87	9.81	-1	1,682	-0.06%
2022/09/12	0.5	9.80	0	0.00	9.77	0.5	1,699	0.03%
2022/09/08	1	9.68	2	9.63	9.67	-1	1,708	-0.06%
2022/09/07	3.5	9.62	0	0.00	9.56	3.5	1,717	0.21%
2022/09/06	6.2	9.80	0	9.86	9.75	6.2	1,710	0.36%
2022/09/05	1	9.91	0	0.00	9.90	1	1,713	0.06%
2022/09/02	1	9.94	0	0.00	9.92	1	1,744	0.06%
2022/09/01	1.2	9.94	0	0.00	9.93	1.2	1,754	0.07%
2022/08/30	0	10.05	1	10.00	9.94	-1	1,773	-0.06%
2022/08/29	7	9.92	0	0.00	9.93	7	1,911	0.37%
2022/08/26	5	10.05	0	0.00	10.10	5	1,908	0.26%
2022/08/23	2	9.97	0	0.00	9.94	2	1,886	0.11%
2022/08/22	0.2	10.00	5	10.00	9.98	-4.8	1,920	-0.25%
2022/08/19	1	9.97	3	10.05	10.05	-2	1,935	-0.10%
2022/08/18	1	9.92	0	10.00	9.99	1	1,962	0.05%
2022/08/17	10.4	9.98	0	0.00	9.96	10.4	1,967	0.53%
2022/08/16	3.1	10.00	0	10.05	10.00	3.1	1,969	0.16%
2022/08/15	0	10.00	3	10.05	10.00	-3	1,981	-0.15%
2022/08/12	0	10.10	0	0.00	10.00	0	1,994	0.00%
2022/08/11	4.1	9.98	8	9.99	9.98	-3.9	1,999	-0.20%
2022/08/10	0.4	9.84	0	0.00	9.84	0.4	2,013	0.02%
2022/08/09	1	9.80	3	9.85	9.83	-2	2,017	-0.10%
2022/08/08	0.4	9.66	0	0.00	9.79	0.4	2,030	0.02%
2022/08/05	2	9.80	44	9.80	9.80	-42	2,038	-2.06%
2022/08/04	55.1	9.73	3	9.61	9.67	52.1	2,060	2.53%
2022/08/03	26.4	10.10	0	0.00	9.97	26.4	2,034	1.30%
2022/08/02	4	10.69	0	10.55	10.45	4	1,915	0.21%
2022/08/01	1	10.90	0	0.00	10.90	1	1,989	0.05%
2022/07/29	2	10.90	22	10.89	10.90	-20	2,116	-0.94%
2022/07/28	1.2	10.88	2	10.80	10.80	-0.8	2,147	-0.04%
2022/07/27	5.1	10.97	3	11.15	10.95	2.1	2,189	0.09%
2022/07/26	0	10.90	1	10.95	10.90	-1	2,207	-0.04%
2022/07/25	33	10.90	30	10.85	10.90	3	2,349	0.13%
2022/07/22	4.2	10.56	0	0.00	10.70	4.2	2,726	0.15%
2022/07/20	0.1	10.70	5	10.70	10.45	-5	3,016	-0.16%
2022/07/19	0	0.00	0.1	10.60	10.65	-0.1	3,217	0.00%
2022/07/18	11.2	10.55	0	0.00	10.60	11.2	3,386	0.33%
2022/07/15	0.1	10.40	0	0.00	10.35	0.1	3,614	0.00%
2022/07/14	0	0.00	0.5	10.45	10.40	-0.5	4,174	-0.01%
2022/07/13	1.1	10.45	1	10.40	10.40	0.1	4,390	0.00%
2022/07/12	7	10.31	0	0.00	10.25	7	5,768	0.12%
2022/07/11	1	10.80	3	10.82	10.85	-2	6,350	-0.03%
2022/07/08	1	10.65	0	0.00	10.55	1	6,304	0.02%
2022/07/06	4	10.68	6	10.68	10.65	-2	6,309	-0.03%
2022/07/05	5	11.00	12	10.74	11.00	-7	6,312	-0.11%
2022/07/04	0	0.00	0.3	10.40	10.40	-0.3	6,261	0.00%
2022/07/01	10	10.25	0	0.00	10.25	10	6,304	0.16%
2022/06/30	0	0.00	0.1	10.55	10.45	-0.1	6,344	0.00%
2022/06/29	0.1	10.60	0	0.00	10.75	0.1	6,392	0.00%
2022/06/27	0	10.55	10.1	10.75	10.80	-10.1	6,433	-0.16%
2022/06/23	0	10.40	0	0.00	10.45	0	6,530	0.00%
2022/06/22	0.1	10.45	0.1	10.35	10.30	0	6,547	0.00%
2022/06/21	0.1	10.60	0	0.00	10.65	0.1	6,590	0.00%
2022/06/20	13	10.30	1	10.30	10.25	12	6,670	0.18%
2022/06/17	0.7	10.59	2	10.50	10.55	-1.3	6,877	-0.02%
2022/06/16	0.1	10.71	0	0.00	10.60	0.1	6,914	0.00%
2022/06/15	2	10.70	2	10.75	10.70	0	6,918	0.00%
2022/06/14	1.4	10.61	2	10.45	10.60	-0.6	6,926	-0.01%
2022/06/13	0	10.95	5	10.90	10.70	-5	6,918	-0.07%
2022/06/10	0	11.15	0	0.00	11.15	0	6,896	0.00%
2022/06/09	1	11.15	4	11.18	11.15	-3	6,888	-0.04%
2022/06/08	3	11.18	0	0.00	11.15	3	6,880	0.04%
2022/06/07	8	11.32	12	11.43	11.25	-4	6,876	-0.06%
2022/06/02	0.3	11.10	5	11.05	11.05	-4.7	6,765	-0.07%
2022/06/01	0.5	11.24	6	11.17	11.10	-5.5	6,784	-0.08%
2022/05/30	0.1	11.40	0	0.00	11.35	0.1	6,784	0.00%
2022/05/27	1.4	11.30	5	11.22	11.30	-3.6	6,764	-0.05%
2022/05/26	1	11.20	0	11.15	11.15	1	6,757	0.01%
2022/05/25	1	11.05	7	11.06	11.05	-6	6,742	-0.09%
2022/05/24	1	11.05	3	10.95	11.00	-2	6,904	-0.03%
2022/05/23	4.3	10.93	3	10.95	10.95	1.3	6,903	0.02%
2022/05/20	0	0.00	1	10.85	10.85	-1	6,907	-0.01%
2022/05/18	1.2	10.89	0	0.00	10.90	1.2	6,918	0.02%
2022/05/16	0	10.70	0	0.00	10.60	0	6,885	0.00%
2022/05/13	10.1	10.40	3	10.45	10.50	7.1	6,865	0.10%
2022/05/12	5.2	10.40	7	10.20	10.20	-1.8	6,848	-0.03%
2022/05/11	2.3	10.54	2	10.43	10.50	0.3	6,796	0.00%
2022/05/10	1	10.80	1	10.75	10.70	0	6,755	0.00%
2022/05/09	33	10.98	42.5	11.24	10.75	-9.5	6,712	-0.14%
2022/05/06	14	11.73	16.1	11.52	11.35	-2.1	6,617	-0.03%
2022/05/05	2	11.43	0.1	11.46	11.45	1.9	6,496	0.03%
2022/05/04	9.1	11.58	3	11.57	11.40	6	6,464	0.09%
2022/05/03	2	11.75	1	11.80	11.65	1	6,451	0.02%
2022/04/29	306	11.93	304	11.75	11.70	2	6,429	0.03%	大買/大賣/
2022/04/28	92	12.02	57	12.04	11.95	35	6,303	0.56%
2022/04/27	6.3	11.40	69	11.33	11.30	-62.7	5,890	-1.06%
2022/04/26	23.1	11.81	22	11.94	11.70	1.1	5,775	0.02%
2022/04/25	31.1	12.25	25	11.85	11.60	6	5,633	0.11%
2022/04/22	18.1	12.36	43.1	12.43	12.30	-25	5,454	-0.46%
2022/04/21	16	12.74	24	12.74	12.60	-8	5,374	-0.15%
2022/04/20	118.3	12.83	46.7	12.88	12.95	71.7	5,161	1.39%	大買/
2022/04/19	9.6	12.14	6.4	12.12	12.15	3.2	4,649	0.07%
2022/04/18	242.3	12.99	170.4	12.96	12.50	71.9	4,573	1.57%	大買/大賣/
2022/04/15	26	12.22	64	12.42	12.50	-38	3,198	-1.19%
2022/04/14	13	11.41	2	11.40	11.40	11	2,594	0.42%
2022/04/13	1	11.40	4	11.40	11.45	-3	2,614	-0.11%
2022/04/12	6	11.35	0	0.00	11.35	6	2,626	0.23%
2022/04/11	0	11.51	3	11.45	11.50	-3	2,649	-0.11%
2022/04/08	0	11.44	1	11.40	11.40	-1	2,683	-0.04%
2022/04/07	4	11.31	0	0.00	11.15	4	2,711	0.15%
2022/04/06	28	11.77	17	11.65	11.65	11	2,718	0.40%
2022/04/01	0	11.55	47	11.64	11.75	-47	2,708	-1.74%
2022/03/31	0	0.00	0	11.50	11.50	0	2,650	0.00%
2022/03/30	8	11.51	4	11.45	11.55	4	2,634	0.15%
2022/03/29	8	11.55	13.1	11.71	11.55	-5.1	2,614	-0.19%
2022/03/28	4	11.44	5	11.49	11.55	-1	2,564	-0.04%
2022/03/25	0	0.00	1	11.60	11.55	-1	2,503	-0.04%
2022/03/24	5	11.65	4	11.61	11.60	1	2,473	0.04%
2022/03/23	45	11.56	9	11.65	11.60	36	2,420	1.49%
2022/03/22	24.1	11.58	22.1	11.59	11.65	2	2,334	0.09%
2022/03/21	0	0.00	2.1	11.07	11.10	-2.1	2,112	-0.10%
2022/03/18	0	10.85	7	10.80	10.90	-7	2,076	-0.34%
2022/03/17	5.1	10.70	0	0.00	10.75	5.1	2,067	0.25%
2022/03/16	0.8	10.65	6	10.59	10.60	-5.2	2,057	-0.25%
2022/03/15	1.1	10.56	0	0.00	10.60	1.1	2,058	0.05%
2022/03/14	0.1	10.70	1	10.70	10.75	-0.9	2,064	-0.04%
2022/03/11	0.1	10.70	1	10.70	10.70	-0.9	2,069	-0.04%
2022/03/10	0	10.80	0	0.00	10.75	0	2,073	0.00%
2022/03/09	0	10.60	10	10.65	10.70	-10	2,063	-0.48%
2022/03/08	1.1	10.65	0	0.00	10.50	1.1	2,072	0.05%
2022/03/07	1.1	10.75	0	0.00	10.75	1.1	2,034	0.05%
2022/03/04	1.1	11.00	0.1	10.90	10.95	1	2,016	0.05%
2022/03/02	0	0.00	2.1	10.95	10.95	-2.1	2,039	-0.11%
2022/03/01	0	0.00	7	10.89	10.90	-7	2,035	-0.34%
2022/02/25	2.2	10.78	5	10.75	10.80	-2.8	2,039	-0.14%
2022/02/24	3	10.64	0.7	11.05	10.70	2.3	2,067	0.11%
2022/02/23	2	10.95	2	10.90	10.90	0	1,908	0.00%
2022/02/22	0	0.00	0.4	10.90	10.85	-0.4	1,913	-0.02%
2022/02/21	0	0.00	15	11.00	11.05	-15	1,918	-0.78%
2022/02/18	21	10.96	2.1	11.02	11.05	18.9	1,910	0.99%
2022/02/17	0	0.00	3	10.80	10.90	-3	1,907	-0.16%
2022/02/14	3	10.75	0	0.00	10.85	3	1,983	0.15%
2022/02/11	0.1	10.90	0	0.00	10.75	0.1	2,009	0.00%
2022/02/10	0	0.00	6	10.85	10.85	-6	2,015	-0.30%
2022/02/09	0.1	10.85	0	0.00	10.85	0.1	2,010	0.00%
2022/02/08	11	10.70	0.1	10.75	10.80	10.9	2,012	0.54%
2022/02/07	1	10.50	0	0.00	10.65	1	2,010	0.05%
2022/01/26	0	0.00	10	10.50	10.45	-10	2,019	-0.50%
2022/01/25	2.3	10.50	1	10.45	10.50	1.3	2,018	0.07%
2022/01/24	2.6	10.72	14.1	10.60	10.70	-11.6	1,979	-0.58%
2022/01/21	4	11.00	1	10.95	10.95	3	1,952	0.15%
2022/01/20	3	10.90	1	11.00	11.20	2	1,936	0.10%
2022/01/19	13	11.02	8.1	10.92	11.00	4.9	1,917	0.26%
2022/01/18	17.2	11.16	2	11.00	11.05	15.2	1,895	0.80%
2022/01/17	6	11.20	5	11.20	11.20	1	1,865	0.05%
2022/01/14	0	11.30	22	11.30	11.25	-22	1,837	-1.20%
2022/01/13	2	11.15	5.1	11.25	11.15	-3.1	1,749	-0.18%
2022/01/12	22	11.28	10	11.18	11.30	12	1,735	0.69%
2022/01/11	3	11.13	10.2	11.13	11.25	-7.2	1,690	-0.42%
2022/01/10	1	10.85	0	0.00	10.95	1	1,567	0.06%
2022/01/07	11	10.76	0	10.75	10.80	11	1,553	0.71%
2022/01/06	10	10.80	2.5	10.78	10.85	7.5	1,538	0.49%
2022/01/05	10	10.85	1	10.75	10.75	9	1,525	0.59%
2022/01/04	0.1	10.85	0.1	10.90	10.90	-0.1	1,508	0.00%
2022/01/03	8.2	10.96	0	0.00	10.90	8.2	1,479	0.55%
2021/12/30	1.1	10.80	11	10.85	10.85	-9.9	1,427	-0.69%
2021/12/29	1.2	10.62	2.1	10.77	10.85	-1	1,392	-0.07%
2021/12/28	3.1	10.45	1	10.60	10.65	2.1	1,365	0.15%
2021/12/27	4	10.43	7	10.40	10.45	-3	1,341	-0.22%
2021/12/24	0	0.00	12	10.36	10.45	-12	1,356	-0.88%
2021/12/23	3	10.38	2	10.33	10.40	1	1,364	0.07%
2021/12/22	1.4	10.39	0	0.00	10.35	1.4	1,370	0.10%
2021/12/21	2	10.48	0	0.00	10.45	2	1,374	0.15%
2021/12/20	2.1	10.50	3	10.40	10.40	-1	1,411	-0.07%
2021/12/17	0.2	10.45	3	10.40	10.40	-2.8	1,421	-0.20%
2021/12/16	0	0.00	0	10.40	10.35	0	1,433	0.00%
2021/12/15	1	10.35	0	0.00	10.40	1	1,458	0.07%
2021/12/14	6	10.38	5	10.35	10.35	1	1,467	0.07%
2021/12/13	0.2	10.53	0	0.00	10.50	0.2	1,463	0.01%
2021/12/10	0.1	10.45	4	10.49	10.45	-3.9	1,479	-0.26%
2021/12/09	1.1	10.55	11	10.55	10.55	-9.9	1,501	-0.66%
2021/12/08	0.2	10.50	2	10.50	10.50	-1.9	1,508	-0.12%
2021/12/07	0.1	10.45	96.1	10.40	10.40	-96	1,510	-6.35%
2021/12/06	0.2	10.43	25	10.40	10.40	-24.8	1,553	-1.60%
2021/12/03	0.1	10.35	4	10.25	10.25	-4	1,652	-0.24%
2021/12/02	3.7	10.29	1	10.30	10.25	2.7	1,661	0.16%
2021/12/01	0	0.00	0	10.35	10.30	0	1,664	0.00%
2021/11/30	10.1	10.30	3	10.30	10.30	7.1	1,680	0.42%
2021/11/29	52.2	10.30	0	0.00	10.25	52.2	1,702	3.07%
2021/11/26	54.3	10.32	1	10.25	10.30	53.3	1,727	3.09%
2021/11/25	0.6	10.55	0	0.00	10.50	0.6	1,720	0.03%
2021/11/24	2.1	10.53	9	10.50	10.65	-7	1,734	-0.40%
2021/11/23	4	10.65	1	10.55	10.55	3	1,730	0.17%
2021/11/22	0.3	10.55	0	0.00	10.55	0.3	1,706	0.01%
2021/11/19	0	0.00	5	10.56	10.50	-5	1,706	-0.29%
2021/11/18	4	10.58	0	0.00	10.65	4	1,698	0.24%
2021/11/17	1	10.50	0	0.00	10.50	1	1,701	0.06%
2021/11/16	2	10.60	0	0.00	10.60	2	1,707	0.12%
2021/11/15	0.1	10.45	0	0.00	10.40	0.1	1,699	0.00%
2021/11/12	0	0.00	1	10.60	10.60	-1	1,697	-0.06%
2021/11/11	2	10.55	1	10.45	10.45	1	1,687	0.06%
2021/11/10	4.1	10.37	2	10.25	10.40	2.1	1,715	0.12%
2021/11/09	0.1	10.23	2	10.30	10.20	-1.9	1,730	-0.11%
2021/11/08	4.1	10.25	0	0.00	10.30	4.1	1,735	0.23%
2021/11/05	0.1	10.35	0	0.00	10.30	0.1	1,776	0.00%
2021/11/04	0.1	10.40	2	10.35	10.35	-2	1,856	-0.11%
2021/11/03	0	0.00	12	10.30	10.35	-12	1,848	-0.65%
2021/11/02	3	10.20	13	10.20	10.15	-10	1,839	-0.54%
2021/11/01	0.1	10.10	0	0.00	10.15	0.1	1,843	0.00%
2021/10/28	0.1	10.30	3.1	10.20	10.20	-3	1,880	-0.16%
2021/10/27	0.1	10.25	3	10.20	10.25	-2.9	1,904	-0.15%
2021/10/26	0	10.30	0	0.00	10.30	0	1,915	0.00%
2021/10/25	0.1	10.25	2.1	10.20	10.20	-2	1,933	-0.10%
2021/10/22	1.1	10.30	0	0.00	10.20	1.1	1,971	0.05%
2021/10/21	0	10.35	0	0.00	10.25	0	2,044	0.00%
2021/10/19	0	0.00	2	10.35	10.30	-2	2,089	-0.10%
2021/10/18	0	0.00	2	10.25	10.30	-2	2,109	-0.09%
2021/10/15	0	0.00	5	10.10	10.10	-5	2,147	-0.23%
2021/10/14	2	10.15	50	10.15	10.10	-48	2,191	-2.19%
2021/10/07	0	10.30	1	10.35	10.35	-1	2,321	-0.04%
2021/10/06	0	0.00	0	10.40	10.15	0	2,429	0.00%
2021/10/05	1	10.05	0	0.00	10.20	1	2,473	0.04%
2021/10/04	0.1	10.25	0	0.00	10.15	0.1	2,505	0.00%
2021/10/01	2	10.35	0.1	10.60	10.30	1.9	2,575	0.08%
2021/09/30	10	10.60	0.6	10.65	10.65	9.4	2,599	0.36%
2021/09/28	0	0.00	20	10.60	10.60	-20	2,750	-0.73%
2021/09/27	0	10.55	3	10.38	10.60	-3	3,005	-0.10%
2021/09/24	0	0.00	1	10.35	10.25	-1	3,102	-0.03%
2021/09/23	2.1	10.25	0	0.00	10.25	2.1	3,210	0.06%
2021/09/22	1.2	10.27	0	0.00	10.20	1.2	3,263	0.04%
2021/09/17	0.1	10.55	3	10.50	10.60	-2.9	3,301	-0.09%
2021/09/16	0	0.00	1	10.65	10.60	-1	3,359	-0.03%
2021/09/15	0.1	10.64	0	0.00	10.70	0.1	3,449	0.00%
2021/09/13	1.9	10.58	1	10.60	10.55	0.9	3,578	0.03%
2021/09/10	7	10.55	1	10.60	10.55	6	3,683	0.16%
2021/09/09	2	10.55	1	10.60	10.50	1	3,779	0.03%
2021/09/08	5	10.76	6.1	10.74	10.85	-1.1	3,784	-0.03%
2021/09/06	0.1	10.55	2	10.65	10.45	-1.9	3,865	-0.05%
2021/09/03	0	0.00	3	10.75	10.70	-3	4,156	-0.07%
2021/09/02	2	10.80	0	0.00	10.65	2	4,374	0.05%
2021/09/01	2.1	10.80	9.1	10.97	11.00	-7.1	4,490	-0.16%
2021/08/31	0	0.00	0.1	10.65	10.80	-0.1	4,563	0.00%
2021/08/30	0	0.00	0.5	10.71	10.75	-0.5	5,190	-0.01%
2021/08/27	1	10.50	0	0.00	10.55	1	5,634	0.02%
2021/08/26	0	0.00	4	10.54	10.50	-4	6,158	-0.06%
2021/08/25	0	0.00	6	10.37	10.40	-6	6,358	-0.09%
2021/08/24	2	10.40	0	0.00	10.30	2	6,663	0.03%
2021/08/19	2.1	10.10	3	10.15	10.05	-1	7,193	-0.01%
2021/08/18	2.2	10.07	7	10.15	10.35	-4.8	7,490	-0.06%
2021/08/17	3	10.28	0	0.00	10.25	3	7,971	0.04%
2021/08/16	2.1	10.30	49	10.36	10.30	-47	8,333	-0.56%
2021/08/13	4.3	10.60	0	0.00	10.60	4.3	8,883	0.05%
2021/08/12	1.1	10.80	1	10.85	10.80	0.1	10,416	0.00%
2021/08/11	11	10.83	0.1	10.85	10.80	11	11,468	0.10%
2021/08/10	35	11.20	27	11.25	11.20	8	12,733	0.06%
2021/08/09	5	10.95	10	10.90	10.95	-5	13,081	-0.04%
2021/08/06	0	0.00	1	11.05	10.95	-1	13,748	-0.01%
2021/08/05	1	11.05	9	11.09	11.00	-8	14,085	-0.06%
2021/08/04	5.1	11.14	0	0.00	11.10	5.1	14,380	0.04%
2021/08/03	3	11.05	33	11.05	11.10	-30	14,662	-0.20%
2021/08/02	8	11.10	7	10.96	11.10	1	14,836	0.01%
2021/07/30	3.3	10.90	0	0.00	10.70	3.3	14,923	0.02%
2021/07/28	3	10.72	1	10.55	10.75	2	15,216	0.01%
2021/07/27	2.1	10.98	0	0.00	10.90	2.1	15,719	0.01%
2021/07/26	18.1	11.08	2	11.10	11.05	16.1	15,987	0.10%
2021/07/23	0	0.00	8	11.08	11.15	-8	17,440	-0.05%
2021/07/22	7.1	10.91	0	0.00	10.85	7.1	18,244	0.04%
2021/07/21	2.5	10.90	1	10.95	10.85	1.5	18,453	0.01%
2021/07/20	7	11.02	15	11.00	11.00	-8	18,783	-0.04%
2021/07/19	2.1	11.15	2	11.30	11.25	0.1	19,113	0.00%
2021/07/16	2	11.18	1	11.25	11.15	1	20,235	0.00%
2021/07/15	0	0.00	4.2	11.14	11.30	-4.2	20,720	-0.02%
2021/07/14	4.2	10.89	2	10.95	10.95	2.2	20,959	0.01%
2021/07/13	20.4	11.23	5	11.25	11.10	15.4	21,431	0.07%
2021/07/12	2.1	11.48	0	0.00	11.45	2.1	21,415	0.01%
2021/07/09	16	11.66	7	11.86	11.65	9	21,466	0.04%
2021/07/08	14	11.66	5	11.78	11.85	9	21,607	0.04%
2021/07/07	7	11.63	10	11.67	11.60	-3	21,602	-0.01%
2021/07/06	8.1	11.84	2	11.90	11.75	6.1	21,618	0.03%
2021/07/05	7	11.86	3	11.90	11.90	4	21,610	0.02%
2021/07/02	13	11.96	13	12.14	11.90	0	21,621	0.00%
2021/07/01	9.1	11.80	20	11.84	11.75	-10.9	21,402	-0.05%
2021/06/30	6	11.63	13.3	11.57	11.65	-7.3	21,307	-0.03%
2021/06/29	2.1	11.35	4	11.40	11.30	-1.9	21,235	-0.01%
2021/06/28	5.1	11.41	12	11.39	11.55	-6.9	21,246	-0.03%
2021/06/25	3.3	11.54	3	11.60	11.45	0.3	21,240	0.00%
2021/06/24	1.1	11.51	53	11.58	11.65	-51.9	21,210	-0.24%
2021/06/23	0.1	11.75	3	11.65	11.60	-2.9	21,176	-0.01%
2021/06/22	15	11.52	13	11.55	11.65	2	21,158	0.01%
2021/06/21	14.3	11.31	3.3	11.28	11.30	11	21,190	0.05%
2021/06/18	10	11.69	3.1	11.72	11.60	6.9	21,117	0.03%
2021/06/17	2	11.83	1	11.85	11.85	1	21,059	0.00%
2021/06/16	21	11.86	2.3	11.91	11.75	18.8	21,032	0.09%
2021/06/15	8	11.91	4.2	11.92	11.90	3.9	20,962	0.02%
2021/06/11	6	12.22	30.1	12.24	12.15	-24.1	20,882	-0.12%
2021/06/09	6.4	12.29	5	12.24	12.15	1.4	20,391	0.01%
2021/06/08	5.5	12.57	14	12.71	12.50	-8.5	20,274	-0.04%
2021/06/07	91.1	12.79	13	12.83	12.65	78.1	20,189	0.39%
2021/06/04	50.3	13.00	155.1	12.91	12.95	-104.8	19,588	-0.54%	大賣/鉅額交易
2021/06/03	12.2	12.64	27	12.64	12.75	-14.8	19,177	-0.08%
2021/06/02	14	12.26	57	12.39	12.30	-43	18,688	-0.23%
2021/06/01	20	12.10	84.1	12.21	12.25	-64.1	18,586	-0.34%
2021/05/31	54.4	12.27	53.2	12.26	11.95	1.2	18,299	0.01%
2021/05/28	23	12.30	11	12.35	12.25	12	18,074	0.07%
2021/05/27	77	12.37	8	12.36	12.30	69	17,999	0.38%
2021/05/26	10	12.53	106	12.77	12.30	-96	17,834	-0.54%	大賣/
2021/05/25	57.7	12.41	24.5	12.53	12.35	33.2	17,547	0.19%
2021/05/24	129.2	13.09	123	13.00	12.75	6.2	17,066	0.04%	大買/大賣/
2021/05/21	366.5	12.99	150.4	13.12	12.90	216.2	16,723	1.29%	大買/大賣/鉅額交易
2021/05/20	344.2	14.16	325.2	13.98	13.10	19	16,152	0.12%	大買/大賣/
2021/05/19	134.3	13.29	223.9	13.45	13.60	-89.6	14,610	-0.61%	大買/大賣/
2021/05/18	278.5	12.91	118	13.01	12.90	160.6	13,585	1.18%	大買/大賣/鉅額交易
2021/05/17	88.2	12.67	114.1	12.69	12.85	-25.9	12,289	-0.21%	大賣/
2021/05/14	128.3	11.99	47.1	12.16	11.70	81.2	11,866	0.68%	大買/
2021/05/13	13.3	11.26	78	11.51	11.60	-64.7	11,206	-0.58%
2021/05/12	33.1	10.81	9.3	10.59	10.55	23.8	10,863	0.22%
2021/05/11	30.3	11.62	16.1	11.71	11.60	14.2	10,560	0.13%
2021/05/10	0	0.00	108.1	11.96	11.95	-108.1	10,258	-1.05%	大賣/鉅額交易
2021/05/07	47.1	11.35	7.1	11.69	11.55	40	10,084	0.40%
2021/05/06	52.2	11.55	20.2	11.60	11.60	32.1	9,975	0.32%
2021/05/05	24.5	11.48	20	11.41	11.40	4.5	9,836	0.05%
2021/05/04	21.1	11.60	124.4	11.25	11.25	-103.3	9,671	-1.07%	大賣/鉅額交易
2021/05/03	76.2	12.37	42.4	12.47	12.15	33.8	9,165	0.37%
2021/04/29	341.2	13.42	228	13.50	13.00	113.2	8,841	1.28%	大買/大賣/鉅額交易
2021/04/28	59.4	12.33	192	12.58	12.90	-132.6	7,402	-1.79%	大賣/鉅額交易
2021/04/27	54	11.67	14	11.76	11.75	40	6,602	0.61%
2021/04/26	109.2	11.99	46.2	12.10	12.05	63	6,392	0.99%	大買/
2021/04/23	118	12.05	144	11.93	11.90	-26	6,058	-0.43%	大買/大賣/
2021/04/22	138	12.12	117	12.26	12.15	21	5,748	0.37%	大買/大賣/
2021/04/21	11.1	10.93	31.6	10.96	11.30	-20.5	4,622	-0.44%
2021/04/20	37.5	10.41	61	10.31	10.30	-23.5	4,176	-0.56%
2021/04/19	95.1	10.19	3	10.45	10.55	92.1	4,008	2.30%
2021/04/16	23	9.53	22	9.53	9.63	1	3,515	0.03%
2021/04/15	0	9.46	52	9.38	9.46	-52	3,481	-1.49%
2021/04/14	65	9.39	2	9.35	9.40	63	3,439	1.83%
2021/04/13	31.1	9.25	0.9	9.22	9.23	30.2	3,391	0.89%
2021/04/12	0	9.20	2	9.24	9.22	-2	3,403	-0.06%
2021/04/09	4	9.18	3	9.14	9.15	1	3,501	0.03%
2021/04/08	14	9.13	0	0.00	9.24	14	3,630	0.39%
2021/04/07	10	9.07	21	9.07	9.06	-11	3,592	-0.31%
2021/04/06	0	9.10	11	9.10	9.06	-11	3,846	-0.29%
2021/04/01	10	9.04	0	0.00	9.04	10	3,916	0.26%
2021/03/30	3	8.95	0	0.00	9.01	3	4,235	0.07%
2021/03/29	0	0.00	1	8.92	8.92	-1	4,283	-0.02%
2021/03/26	0.1	8.85	0	0.00	8.85	0.1	4,667	0.00%
2021/03/25	1.1	8.85	0	0.00	8.81	1.1	5,140	0.02%
2021/03/24	1.1	8.92	0	0.00	8.83	1.1	5,296	0.02%
2021/03/23	22	9.19	4	9.21	9.19	18	5,249	0.34%
2021/03/22	0	9.09	17	9.09	9.18	-17	5,230	-0.32%
2021/03/19	0.2	9.02	8	9.05	8.99	-7.8	5,196	-0.15%
2021/03/18	10.1	9.06	0.3	9.08	9.06	9.8	5,184	0.19%
2021/03/17	2.1	9.09	2	9.05	9.05	0.1	5,218	0.00%
2021/03/16	1	9.13	3	9.12	9.11	-2	5,251	-0.04%
2021/03/15	0	9.07	0	0.00	9.03	0	5,261	0.00%
2021/03/12	0.1	9.06	0	0.00	9.04	0.1	5,335	0.00%
2021/03/11	6	9.10	1.1	9.17	9.04	4.9	5,343	0.09%
2021/03/10	1	9.10	5	9.12	9.09	-4	5,355	-0.07%
2021/03/09	1	9.14	3	9.05	9.17	-2	5,346	-0.04%
2021/03/08	2	9.03	3	9.09	9.02	-1	5,325	-0.02%
2021/03/05	35.6	9.09	5.3	9.05	9.06	30.3	5,319	0.57%
2021/03/04	7	8.90	3.3	8.86	8.93	3.7	5,266	0.07%
2021/03/03	17.1	8.85	0	0.00	8.85	17.1	5,269	0.32%
2021/03/02	9.1	8.91	1	8.79	8.70	8.1	5,286	0.15%
2021/02/26	0	0.00	6	8.78	8.85	-6	5,361	-0.11%
2021/02/25	6	8.80	38	8.81	8.76	-32	5,665	-0.56%
2021/02/24	8.1	8.77	2	8.79	8.74	6.1	5,961	0.10%
2021/02/23	25.3	8.62	9	8.73	8.80	16.3	6,208	0.26%
2021/02/22	9.1	8.60	4	8.63	8.66	5.1	6,383	0.08%
2021/02/19	19	8.51	17	8.52	8.52	2	6,550	0.03%
2021/02/18	13	8.59	3	8.57	8.61	10	6,616	0.15%
2021/02/17	0.1	8.89	10	8.38	8.38	-9.9	6,727	-0.15%
2021/02/05	10	8.32	30	8.35	8.30	-20	6,791	-0.29%
2021/02/04	0	0.00	5	8.32	8.32	-5	6,786	-0.07%
2021/02/03	5	8.34	0	0.00	8.35	5	6,800	0.07%
2021/02/02	20	8.29	0	0.00	8.33	20	6,832	0.29%
2021/02/01	30	8.19	20	8.22	8.22	10	6,831	0.15%
2021/01/29	2.2	8.32	0	0.00	8.21	2.2	6,826	0.03%
2021/01/28	1.2	8.32	3.1	8.31	8.33	-1.8	6,829	-0.03%
2021/01/27	10.1	8.47	1	8.40	8.40	9.1	6,819	0.13%
2021/01/26	1	8.42	0	0.00	8.42	1	6,808	0.01%
2021/01/25	8	8.51	0	0.00	8.53	8	6,800	0.12%
2021/01/22	0	8.41	1	8.51	8.40	-1	6,774	-0.01%
2021/01/21	14	8.57	12	8.58	8.45	2	6,755	0.03%
2021/01/20	1.1	8.49	0	0.00	8.47	1.1	6,740	0.02%
2021/01/19	2.1	8.82	2	8.90	8.78	0.1	6,700	0.00%
2021/01/18	4.2	8.79	2	8.86	8.80	2.2	6,671	0.03%
2021/01/15	2	8.85	6	8.82	8.73	-4	6,631	-0.06%
2021/01/14	2.4	9.04	2	9.07	9.03	0.4	6,561	0.01%
2021/01/13	6	9.06	16	9.12	9.02	-10	6,536	-0.15%
2021/01/12	2	9.10	1	9.15	9.09	1	6,474	0.02%
2021/01/11	0.1	9.48	32	9.45	9.50	-31.9	6,374	-0.50%
2021/01/08	13	9.64	23	9.46	9.53	-10	6,331	-0.16%
2021/01/07	13	9.72	12	9.63	9.59	1	6,272	0.02%
2021/01/06	3.5	9.80	19	9.80	9.65	-15.5	6,209	-0.25%
2021/01/05	4	10.00	0	0.00	10.05	4	6,059	0.07%
2021/01/04	15	10.16	0	0.00	10.15	15	5,967	0.25%
2020/12/31	0	0.00	14	9.96	9.96	-14	5,811	-0.24%
2020/12/30	8.8	9.94	4	9.91	9.91	4.8	5,635	0.09%
2020/12/29	32.4	9.87	67	9.81	9.95	-34.6	5,552	-0.62%
2020/12/28	35	9.69	27	9.66	9.66	8	5,254	0.15%
2020/12/25	17.1	9.68	7	9.71	9.71	10.1	5,148	0.20%
2020/12/24	34	9.53	23	9.62	9.64	11	4,960	0.22%
2020/12/23	34.5	9.14	17	9.15	9.24	17.5	4,738	0.37%
2020/12/22	25.3	9.43	23.1	9.70	9.15	2.2	4,659	0.05%
2020/12/21	37	9.29	30.1	9.30	9.52	6.9	4,306	0.16%
2020/12/18	24	8.68	24.2	8.55	8.67	-0.2	3,802	0.00%
2020/12/17	0	0.00	2.4	8.42	8.46	-2.4	3,643	-0.07%
2020/12/16	0	0.00	2	8.26	8.27	-2	3,597	-0.06%
2020/12/15	0	8.19	10	8.19	8.16	-10	3,670	-0.27%
2020/12/14	0.2	8.10	0	0.00	8.19	0.2	3,662	0.01%
2020/12/11	1.1	8.17	0	0.00	8.10	1.1	3,693	0.03%
2020/12/10	1.3	8.20	1	8.24	8.20	0.3	3,726	0.01%
2020/12/09	1	8.36	0	0.00	8.33	1	3,698	0.03%
2020/12/08	10	8.32	12	8.40	8.41	-2	3,769	-0.05%
2020/12/04	7	8.24	0	0.00	8.23	7	3,734	0.19%
2020/12/02	0	8.20	0	0.00	8.25	0	3,772	0.00%
2020/12/01	0	0.00	1	8.27	8.28	-1	3,784	-0.03%
2020/11/30	2.1	8.31	0	0.00	8.29	2.1	3,805	0.05%
2020/11/27	0.4	8.19	0	0.00	8.19	0.4	3,805	0.01%
2020/11/26	7.2	8.15	0	0.00	8.15	7.2	4,035	0.18%
2020/11/25	1	8.30	4	8.21	8.25	-3	4,033	-0.07%
2020/11/24	7.1	8.34	1.2	8.45	8.22	6	3,934	0.15%
2020/11/23	5.2	8.60	12	8.53	8.52	-6.8	3,636	-0.19%
2020/11/20	13	8.21	11	8.22	8.21	2	3,408	0.06%
2020/11/19	10	7.91	16.1	8.11	7.98	-6.1	3,174	-0.19%
2020/11/18	4	8.07	7.3	8.02	7.90	-3.3	3,048	-0.11%
2020/11/17	0.2	7.85	6	7.89	7.91	-5.8	3,226	-0.18%
2020/11/16	1.1	7.91	0	0.00	7.87	1.1	3,282	0.03%
2020/11/13	0	0.00	1	7.77	7.79	-1	3,610	-0.03%
2020/11/12	0.1	7.55	0	0.00	7.56	0.1	3,565	0.00%
2020/11/11	0.1	7.60	10.2	7.57	7.56	-10	3,628	-0.28%
2020/11/10	1.1	7.60	10	7.60	7.61	-8.9	3,623	-0.25%
2020/11/09	0.1	7.61	0	0.00	7.53	0.1	3,598	0.00%
2020/11/05	0.1	7.51	0	0.00	7.50	0.1	3,628	0.00%
2020/11/04	0.1	7.40	0	0.00	7.40	0.1	3,616	0.00%
2020/11/03	0.1	7.41	0	0.00	7.41	0.1	3,620	0.00%
2020/11/02	0.1	7.40	0	0.00	7.37	0.1	3,633	0.00%
2020/10/30	0.2	7.50	0	0.00	7.40	0.2	3,629	0.01%
2020/10/29	0.1	7.45	0	0.00	7.45	0.1	3,622	0.00%
2020/10/28	1.3	7.50	0	0.00	7.49	1.3	3,620	0.04%
2020/10/27	3.1	7.44	0	0.00	7.47	3.1	3,605	0.08%
2020/10/26	0	7.56	0	0.00	7.45	0	3,601	0.00%
2020/10/23	0.1	7.52	0	0.00	7.44	0.1	3,605	0.00%
2020/10/22	1.2	7.44	0	0.00	7.41	1.2	3,602	0.03%
2020/10/21	0.1	7.51	0	0.00	7.43	0.1	3,647	0.00%
2020/10/20	0.6	7.45	0	0.00	7.39	0.6	3,670	0.02%
2020/10/19	0	0.00	1	7.45	7.45	-1	3,676	-0.03%
2020/10/16	0.2	7.44	0	0.00	7.40	0.2	3,692	0.00%
2020/10/13	0	0.00	3	7.51	7.44	-3	3,739	-0.08%
2020/10/06	0.1	7.54	1	7.53	7.54	-0.9	3,866	-0.02%
2020/10/05	1	7.45	0	0.00	7.48	1	3,885	0.03%
2020/09/30	1.1	7.48	0	0.00	7.48	1.1	3,908	0.03%
2020/09/29	0.2	7.48	1	7.50	7.47	-0.9	3,934	-0.02%
2020/09/28	1	7.45	0	0.00	7.46	1	3,972	0.03%
2020/09/24	2.1	7.38	0	0.00	7.47	2.1	3,979	0.05%
2020/09/23	1	7.68	0	0.00	7.60	1	3,922	0.02%
2020/09/21	20	7.80	0	0.00	7.82	20	3,901	0.51%
2020/09/17	2	7.69	2	7.72	7.70	0	3,827	0.00%
2020/09/16	0.2	7.72	1	7.70	7.69	-0.8	3,875	-0.02%
2020/09/15	1	7.79	1	7.75	7.76	0	3,875	0.00%
2020/09/11	0.1	7.83	1	8.01	7.83	-1	3,971	-0.02%
2020/09/10	1	7.86	0	0.00	7.87	1	3,915	0.03%
2020/09/09	0	0.00	1	7.77	7.80	-1	3,988	-0.03%
2020/09/08	1	7.94	0	0.00	7.85	1	3,991	0.03%
2020/09/07	0	0.00	21	7.92	7.89	-21	4,011	-0.52%
2020/09/04	0	0.00	1	7.74	7.80	-1	4,122	-0.02%
2020/09/02	1	7.92	101	7.93	7.83	-100	4,329	-2.31%	大賣/
2020/09/01	0	0.00	32	8.09	7.97	-32	4,305	-0.74%
2020/08/27	5	7.81	0	0.00	7.79	5	4,349	0.11%
2020/08/26	3	7.90	4	7.88	7.86	-1	4,318	-0.02%
2020/08/25	1	7.84	5	7.77	7.79	-4	4,240	-0.09%
2020/08/24	21.2	7.95	5	7.90	7.81	16.2	4,190	0.39%
2020/08/21	130	8.11	14	7.97	7.99	116	4,104	2.83%	大買/鉅額交易
2020/08/20	7	7.66	3	7.63	7.55	4	3,742	0.11%
2020/08/19	33	7.94	17	7.93	7.94	16	3,591	0.45%
2020/08/18	1	7.58	6	7.61	7.51	-5	3,126	-0.16%
2020/08/13	1	7.32	3	7.29	7.37	-2	3,122	-0.06%
2020/08/12	0	0.00	15	7.28	7.31	-15	3,131	-0.48%
2020/08/10	0	0.00	5	7.27	7.27	-5	3,159	-0.16%
2020/08/07	3	7.19	3	7.24	7.18	0	3,163	0.00%
2020/08/06	0	0.00	1	7.24	7.22	-1	3,179	-0.03%
2020/08/04	10	7.26	3	7.26	7.23	7	3,236	0.22%
2020/08/03	2	7.23	0	0.00	7.22	2	3,275	0.06%
2020/07/27	4	7.17	2	7.24	7.11	2	3,427	0.06%
2020/07/24	10	7.37	0	0.00	7.31	10	3,412	0.29%
2020/07/23	8	7.50	0	0.00	7.45	8	3,536	0.23%
2020/07/22	4	7.48	11	7.50	7.47	-7	3,563	-0.20%
2020/07/21	6	7.51	12	7.54	7.50	-6	3,626	-0.17%
2020/07/20	3	7.52	0	0.00	7.52	3	3,639	0.08%
2020/07/17	3	7.56	33	7.59	7.58	-30	3,653	-0.82%
2020/07/16	6	7.61	8	7.66	7.60	-2	3,685	-0.05%
2020/07/15	3	7.53	24	7.62	7.68	-21	3,816	-0.55%
2020/07/14	0	0.00	9	7.52	7.49	-9	3,774	-0.24%
2020/07/13	2	7.48	0.4	7.48	7.48	1.6	3,775	0.04%
2020/07/10	11	7.43	0	0.00	7.38	11	3,790	0.29%
2020/07/09	2	7.50	3	7.53	7.48	-1	3,834	-0.03%
2020/07/08	0	0.00	6	7.52	7.51	-6	3,862	-0.16%
2020/07/07	8	7.50	0	0.00	7.44	8	3,867	0.21%
2020/07/06	1	7.56	23	7.61	7.60	-22	3,842	-0.57%
2020/07/02	3	7.57	3	7.59	7.57	0	3,871	0.00%
2020/07/01	6	7.60	0	0.00	7.55	6	3,885	0.15%
2020/06/30	5	7.58	11	7.61	7.62	-6	3,898	-0.15%
2020/06/29	17	7.53	12	7.59	7.52	5	4,023	0.12%
2020/06/24	12	7.54	0	0.00	7.51	12	4,003	0.30%
2020/06/23	14	7.67	18	7.80	7.65	-4	3,997	-0.10%
2020/06/22	10	7.72	3	7.82	7.74	7	3,980	0.18%
2020/06/19	13	7.77	9	7.88	7.68	4	3,991	0.10%
2020/06/18	14	7.65	10	7.68	7.70	4	3,871	0.10%
2020/06/17	7	7.57	9	7.66	7.62	-2	3,939	-0.05%
2020/06/16	19	7.68	9	7.50	7.53	10	4,092	0.24%
2020/06/15	20	7.40	6	7.47	7.38	14	4,204	0.33%
2020/06/12	19	7.33	2	7.35	7.36	17	4,194	0.41%
2020/06/11	13	7.72	69	7.69	7.50	-56	4,163	-1.35%
2020/06/10	69	7.66	6	8.15	8.13	63	4,000	1.57%
2020/06/09	1	7.43	1	7.42	7.43	0	3,807	0.00%
2020/06/08	10	7.45	0	0.00	7.48	10	3,910	0.26%
2020/06/05	1	7.45	5	7.44	7.49	-4	3,960	-0.10%
2020/06/04	19	7.46	23	7.35	7.48	-4	3,981	-0.10%
2020/06/03	0.2	7.22	0	0.00	7.20	0.2	3,948	0.01%
2020/06/02	0	0.00	5	7.13	7.15	-5	4,373	-0.11%
2020/05/27	1	7.05	0	0.00	7.05	1	4,450	0.02%
2020/05/26	0	0.00	2	7.09	7.09	-2	4,460	-0.04%
2020/05/25	1	7.10	0	0.00	7.05	1	4,471	0.02%
2020/05/22	0	0.00	2	7.15	7.07	-2	4,483	-0.04%
2020/05/21	2	7.21	0	0.00	7.17	2	4,500	0.04%
2020/05/19	7	7.17	0	0.00	7.14	7	4,450	0.16%
2020/05/18	0	0.00	17	7.19	7.18	-17	4,469	-0.38%
2020/05/15	14	7.01	4	7.07	7.06	10	4,628	0.22%
2020/05/14	9	7.06	11	7.10	7.02	-2	4,622	-0.04%
2020/05/13	9	7.11	1	7.08	7.10	8	4,612	0.17%
2020/05/12	8	7.14	0	0.00	7.12	8	4,596	0.17%
2020/05/08	1	7.22	3	7.26	7.21	-2	4,566	-0.04%
2020/05/07	3	7.20	4	7.21	7.21	-1	4,637	-0.02%
2020/05/06	0	0.00	1	7.20	7.17	-1	4,612	-0.02%
2020/05/04	0	0.00	1	7.12	7.07	-1	4,511	-0.02%
2020/04/30	0	0.00	3	7.16	7.16	-3	4,481	-0.07%
2020/04/28	3	7.15	6	7.26	7.14	-3	4,425	-0.07%
2020/04/27	7	7.13	119	7.13	7.09	-112	4,285	-2.61%	大賣/鉅額交易
2020/04/24	111	7.12	0	0.00	7.10	111	4,246	2.61%	大買/鉅額交易
2020/04/22	1	7.00	3	6.97	7.02	-2	4,120	-0.05%
2020/04/21	3	7.08	1	7.12	6.98	2	4,094	0.05%
2020/04/20	3	7.16	15	7.16	7.23	-12	4,026	-0.30%
2020/04/17	6	6.97	4	6.96	6.93	2	3,839	0.05%
2020/04/16	3	6.98	15	6.97	6.93	-12	3,818	-0.31%
2020/04/15	0	0.00	3	7.02	7.02	-3	3,803	-0.08%
2020/04/14	0	0.00	1	7.05	7.05	-1	3,771	-0.03%
2020/04/10	0	0.00	6	6.97	6.95	-6	3,647	-0.16%
2020/04/09	1	6.88	0	0.00	6.85	1	3,626	0.03%
2020/04/07	32	7.00	0	0.00	6.91	32	3,559	0.90%
2020/04/06	3	6.95	4	6.94	6.95	-1	3,504	-0.03%
2020/04/01	3	6.89	3	6.93	6.89	0	3,475	0.00%
2020/03/31	14	6.97	28	7.01	6.85	-14	3,439	-0.41%
2020/03/30	0	0.00	21.2	6.74	6.76	-21.2	3,293	-0.64%
2020/03/27	0	0.00	20	6.91	6.81	-20	3,281	-0.61%
2020/03/26	0	0.00	3	6.96	6.94	-3	3,255	-0.09%
2020/03/25	6	6.85	5	6.86	6.85	1	3,215	0.03%
2020/03/24	3	6.83	13	6.89	6.85	-10	3,171	-0.32%
2020/03/23	22	6.99	21	6.95	6.84	1	3,133	0.03%
2020/03/20	65	7.06	24	7.13	7.10	41	3,016	1.36%
2020/03/19	25	6.28	22	6.42	6.60	3	2,805	0.11%
2020/03/18	5	6.01	9	6.06	6.00	-4	2,565	-0.16%
2020/03/17	10	5.88	4	5.95	5.91	6	2,538	0.24%
2020/03/16	0	0.00	6	6.18	6.16	-6	2,509	-0.24%
2020/03/13	16	6.10	21	6.13	6.15	-5	2,478	-0.20%
2020/03/12	7	6.75	27	6.90	6.72	-20	2,383	-0.84%
2020/03/11	7	7.38	35	7.34	7.17	-28	2,256	-1.24%
2020/03/10	3	7.40	3	7.49	7.46	0	2,166	0.00%
2020/03/09	32	8.03	1	7.76	7.86	31	2,087	1.48%
2020/03/06	24	7.96	34	7.84	8.07	-10	1,830	-0.55%
2020/03/05	16	7.47	38	7.51	7.47	-22	1,367	-1.61%
2020/03/03	6	7.37	0	0.00	7.39	6	1,295	0.46%
2020/03/02	7	7.31	9	7.34	7.34	-2	1,283	-0.16%
2020/02/27	6	7.34	0	0.00	7.37	6	1,236	0.49%
2020/02/26	6	7.36	6	7.36	7.36	0	1,209	0.00%
2020/02/25	9	7.38	6	7.47	7.34	3	1,183	0.25%
2020/02/24	3	7.45	11	7.48	7.43	-8	1,155	-0.69%
2020/02/21	6	7.40	38	7.40	7.43	-32	1,106	-2.89%
2020/02/20	5	7.43	0.5	7.39	7.39	4.5	1,089	0.41%
2020/02/19	5	7.46	9	7.49	7.48	-4	1,053	-0.38%
2020/02/18	7	7.50	3	7.33	7.44	4	1,004	0.40%
2020/02/17	1.5	7.19	0	0.00	7.20	1.5	809	0.19%
2020/02/14	0	0.00	3	7.15	7.14	-3	782	-0.38%
2020/02/12	3	7.11	3	7.16	7.10	0	761	0.00%
2020/02/11	0	0.00	30	7.12	7.11	-30	758	-3.96%
2020/02/10	49	7.26	33	7.22	7.20	16	721	2.22%
2020/02/04	2	6.82	0	0.00	6.86	2	603	0.33%
2020/02/03	0	0.00	4	6.75	6.76	-4	603	-0.66%
2020/01/30	5	6.81	11	6.81	6.81	-6	589	-1.02%
2020/01/10	0	0.00	5.3	7.02	7.03	-5.3	565	-0.93%
2020/01/09	10	7.01	0	0.00	7.01	10	560	1.78%
2019/12/20	1	7.13	0	0.00	7.16	1	491	0.20%
2019/12/17	0.1	7.04	0	0.00	7.07	0.1	471	0.02%
2019/12/13	2	7.07	0	0.00	7.05	2	477	0.42%
2019/10/30	0	6.97	0	0.00	6.96	0	619	0.00%
2019/10/25	0	0.00	1	6.98	6.96	-1	781	-0.13%
2019/10/24	1	6.99	0	0.00	6.98	1	782	0.13%
2019/10/16	0	0.00	5	6.90	6.90	-5	827	-0.60%
2019/10/08	0	6.87	0	0.00	6.87	0	862	0.00%
2019/10/04	0	6.88	1	6.88	6.88	-1	879	-0.11%
2019/10/03	0	6.99	0	0.00	6.88	0	878	0.00%
2019/10/02	4	6.94	0	0.00	6.94	4	881	0.45%
2019/09/26	0.4	7.00	0	0.00	7.03	0.4	906	0.04%
2019/09/03	1	6.95	2	6.96	6.96	-1	928	-0.11%
2019/09/02	0	0.00	2	6.95	6.96	-2	931	-0.21%
2019/08/30	0	6.93	0	0.00	6.93	0	931	0.00%
2019/08/29	0	0.00	4	6.91	6.89	-4	928	-0.43%
2019/08/28	0	0.00	2	6.93	6.89	-2	927	-0.22%
2019/08/26	0	0.00	1	6.88	6.88	-1	940	-0.11%
2019/08/23	1	6.99	0	0.00	6.97	1	935	0.11%
2019/08/22	0	0.00	5	6.99	6.99	-5	935	-0.53%
2019/08/21	2	7.04	1	7.08	7.01	1	929	0.11%
2019/08/19	0	0.00	4	7.05	7.09	-4	928	-0.43%
2019/08/16	3	7.06	3	7.07	7.08	0	926	0.00%
2019/08/15	2	7.02	3	6.99	6.97	-1	916	-0.11%
2019/08/14	3	7.07	2	7.06	7.07	1	906	0.11%
2019/08/13	7	7.14	0	0.00	7.11	7	892	0.78%
2019/08/12	4	7.21	4	7.26	7.18	0	883	0.00%
2019/08/08	2	7.17	0	0.00	7.17	2	846	0.24%
2019/08/06	37.2	7.10	0	0.00	7.21	37.2	832	4.47%
2019/08/02	3	7.32	0	0.00	7.31	3	807	0.37%
2019/08/01	5	7.32	0	0.00	7.32	5	792	0.63%
2019/07/31	7	7.48	0	0.00	7.40	7	775	0.90%
2019/07/30	0.9	7.51	0	0.00	7.52	0.9	720	0.12%
2019/07/29	0.1	7.21	0	0.00	7.23	0.1	622	0.01%
2019/07/25	5	7.19	0	0.00	7.19	5	621	0.80%
2019/07/24	19	7.19	0	0.00	7.18	19	619	3.07%
2019/07/23	0	0.00	1	7.27	7.26	-1	606	-0.16%
2019/07/22	10	7.30	0	0.00	7.30	10	596	1.68%
2019/07/18	2	7.27	0	0.00	7.27	2	586	0.34%
2019/07/17	0.2	7.30	0	0.00	7.32	0.2	575	0.03%
2019/07/16	26.3	7.19	0	0.00	7.19	26.3	545	4.81%
2019/07/15	32	7.19	0	0.00	7.22	32	542	5.90%
2019/07/11	24	7.23	0	0.00	7.22	24	531	4.52%
2019/06/26	0	0.00	10	7.25	7.18	-10	500	-2.00%
2019/06/25	0.1	7.07	2	7.08	7.07	-1.9	443	-0.44%
2019/06/10	0.3	7.10	8	7.16	7.12	-7.7	436	-1.77%
2019/05/31	3	7.09	0	0.00	7.15	3	435	0.69%
2019/05/30	0	0.00	1.5	7.09	7.08	-1.5	432	-0.35%
2019/05/13	8	6.93	0	0.00	6.89	8	459	1.74%
2019/05/02	10	7.03	0	0.00	7.04	10	441	2.26%
2019/04/29	0	7.07	0	0.00	7.07	0	440	0.00%
2019/04/26	0	0.00	2	7.08	7.08	-2	439	-0.46%
2019/04/15	0	0.00	1	7.09	7.06	-1	450	-0.22%
2019/04/10	0	7.10	0	0.00	7.12	0	442	0.00%
2019/04/09	0	7.10	0	0.00	7.14	0	437	0.00%
2019/04/02	0	7.10	0	0.00	7.07	0	426	0.00%
2019/03/22	0	0.00	2	7.26	7.25	-2	395	-0.51%
2019/03/21	2	7.28	0	0.00	7.27	2	393	0.51%
2019/03/19	0	7.16	0	0.00	7.20	0	397	0.00%
2019/03/11	0	0.00	0	7.18	7.18	0	406	0.00%
2019/03/07	0	0.00	2	7.27	7.20	-2	418	-0.48%
2019/02/27	1	7.12	0	0.00	7.12	1	418	0.24%
2019/02/26	0	0.00	10	7.10	7.12	-10	416	-2.40%
2019/02/21	0	0.00	0	7.02	7.08	0	408	0.00%
2019/02/13	0	0.00	22	7.07	7.07	-22	395	-5.56%
2019/02/12	5	7.03	0	0.00	7.06	5	389	1.28%
2019/02/11	2	6.96	20	6.98	6.99	-18	376	-4.77%
2019/01/30	0	0.00	30	6.96	6.94	-30	372	-8.05%
2019/01/28	0	6.97	0	0.00	6.96	0	369	0.00%
2019/01/14	0	0.00	2	6.92	6.90	-2	400	-0.50%
2019/01/11	10	6.97	0	0.00	6.94	10	407	2.45%
2018/12/06	4	7.00	0	0.00	6.95	4	481	0.83%
2018/12/04	0	7.10	0	0.00	7.13	0	485	0.00%
2018/12/03	0	0.00	10	7.11	7.11	-10	485	-2.06%
2018/11/30	0	7.05	0	0.00	7.07	0	480	0.00%
2018/11/28	4	7.02	0	0.00	7.04	4	480	0.83%
2018/11/20	0.5	6.75	0	0.00	6.79	0.5	495	0.09%
2018/11/16	0.1	6.83	3	6.83	6.81	-2.9	509	-0.57%
2018/11/14	0.3	6.88	0	0.00	6.87	0.3	557	0.05%
2018/11/06	10	6.83	0	0.00	6.77	10	645	1.55%
2018/10/31	5	6.65	0	0.00	6.61	5	692	0.72%
2018/10/15	3	6.97	0	0.00	6.95	3	914	0.33%
2018/10/11	0	0.00	2	6.93	6.93	-2	909	-0.22%
2018/10/05	0	0.00	60	7.38	7.40	-60	902	-6.65%
2018/10/03	1	7.56	0	0.00	7.55	1	898	0.11%
2018/09/25	0.1	7.53	0	0.00	7.58	0.1	940	0.01%
2018/09/20	0.1	7.58	0	0.00	7.58	0.1	945	0.01%
2018/09/17	1.1	7.53	0	0.00	7.53	1.1	975	0.11%
2018/09/13	0	7.58	0	0.00	7.52	0	1,032	0.00%
2018/09/12	0	7.52	0	0.00	7.52	0	1,040	0.00%
2018/09/10	0	7.45	0	0.00	7.45	0	1,065	0.00%
2018/09/07	2	7.58	0	0.00	7.59	2	1,090	0.18%
2018/09/06	0	7.65	0	0.00	7.65	0	1,110	0.00%
2018/09/05	1	7.72	0	0.00	7.66	1	1,130	0.09%
2018/09/03	0	7.71	0	0.00	7.71	0	1,183	0.00%
2018/08/31	0	7.75	0	0.00	7.75	0	1,231	0.00%
2018/08/29	0	7.80	0	0.00	7.78	0	1,401	0.00%
2018/08/28	0	7.76	1	7.81	7.80	-1	1,421	-0.07%
2018/08/20	2	7.90	0	0.00	7.87	2	1,657	0.12%
2018/08/10	0	0.00	2	8.06	8.00	-2	2,142	-0.09%
2018/08/07	0	0.00	2	8.16	8.09	-2	2,125	-0.09%
2018/08/06	0	0.00	2	8.12	8.11	-2	2,106	-0.09%
2018/07/31	6	8.08	0	0.00	8.11	6	2,043	0.29%
2018/07/25	3	7.70	4	7.70	7.69	-1	1,874	-0.05%
2018/07/16	0	0.00	4	7.75	7.76	-4	1,881	-0.21%
2018/07/04	0	7.66	0	0.00	7.66	0	1,940	0.00%
2018/06/25	6	8.10	0	0.00	8.09	6	1,888	0.32%
2018/06/22	0	7.86	0	0.00	7.90	0	1,846	0.00%
2018/06/19	5	7.91	0	0.00	7.92	5	1,818	0.27%
2018/06/14	10	8.05	3	8.02	7.99	7	1,769	0.40%
2018/06/12	0	0.00	3	8.09	8.09	-3	1,728	-0.17%
2018/06/07	23	8.29	30	8.35	8.30	-7	1,623	-0.43%
2018/06/05	0	0.00	3	8.11	8.07	-3	1,449	-0.21%
2018/06/04	1	8.14	1	8.19	8.14	0	1,427	0.00%
2018/06/01	0	0.00	1	8.03	8.03	-1	1,367	-0.07%
2018/05/31	4	8.08	2	8.08	8.03	2	1,348	0.15%
2018/05/30	0	0.00	2	8.13	8.13	-2	1,303	-0.15%
2018/05/29	0	0.00	1	8.00	8.00	-1	1,220	-0.08%
2018/05/28	0.1	7.95	10	8.02	7.96	-9.9	1,179	-0.84%
2018/05/25	5	8.22	2	8.12	8.03	3	1,145	0.26%
2018/05/24	29	8.01	25	8.07	8.20	4	1,052	0.38%
2018/05/21	4	7.78	0	0.00	7.82	4	875	0.46%
2018/05/18	65	7.74	3	7.76	7.88	62	812	7.63%
2018/05/16	12	7.44	0	0.00	7.43	12	626	1.92%
2018/05/15	1	7.49	0	0.00	7.48	1	635	0.16%
2018/05/14	0	7.43	0	0.00	7.40	0	656	0.00%
2018/05/11	0	0.00	3	7.44	7.44	-3	664	-0.45%
2018/04/23	0	7.54	0	0.00	7.60	0	688	0.00%
2018/04/19	0	7.52	0	0.00	7.51	0	695	0.00%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/04/11	0	0.00	2	7.64	7.65	-2	872	-0.23%
2018/03/28	2	7.43	0	0.00	7.41	2	861	0.23%
2018/03/23	1	7.33	0	0.00	7.35	1	857	0.12%
2018/03/21	0	0.00	5	7.41	7.44	-5	850	-0.59%
2018/03/20	0	7.40	0	0.00	7.41	0	850	0.00%
2018/03/19	0	0.00	5	7.44	7.44	-5	850	-0.59%
2018/03/16	1	7.44	0	0.00	7.41	1	850	0.12%
2018/03/09	0	7.40	0	0.00	7.44	0	854	0.00%
2018/03/01	0	0.00	4	7.30	7.35	-4	886	-0.45%
2018/02/23	0	0.00	2	7.25	7.24	-2	882	-0.23%
2018/02/07	0	0.00	10	7.21	7.20	-10	858	-1.17%
2018/02/01	0.1	7.55	0	0.00	7.58	0.1	862	0.01%
2018/01/30	0	0.00	25	7.58	7.57	-25	863	-2.90%
2018/01/23	20	7.62	0	0.00	7.64	20	863	2.32%
2018/01/22	10	7.60	0	0.00	7.60	10	865	1.16%
2018/01/15	3	7.72	0	0.00	7.73	3	844	0.36%
2018/01/12	1	7.67	0	0.00	7.72	1	837	0.12%
2018/01/11	1	7.77	1	7.70	7.72	0	845	0.00%
2018/01/10	1	7.58	0	0.00	7.62	1	710	0.14%
2018/01/08	2	7.62	0	0.00	7.62	2	692	0.29%
2018/01/03	0	0.00	1	7.55	7.56	-1	694	-0.14%