愛之味 (1217)-群益金鼎-竹南券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.15
漲跌
▲0.15
漲幅
+1.25%
成交量
1,120張
產業
上市食品類股
260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－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	74	12.05	12.05	-74	1,202	-6.16%
2024/05/21	10	12.25	0	0.00	12.25	10	1,197	0.83%
2024/05/20	5	12.40	0	0.00	12.35	5	1,197	0.42%
2024/05/16	59	12.30	1	12.30	12.30	58	1,213	4.78%
2024/05/15	1	12.30	0	0.00	12.30	1	1,210	0.08%
2024/05/14	9	12.16	0	0.00	12.15	9	1,214	0.74%
2024/05/06	0	0.00	1.2	12.25	12.25	-1.2	1,218	-0.10%
2024/05/03	0.1	12.20	0	0.00	12.15	0.1	1,191	0.01%
2024/05/02	2	12.20	0	0.00	12.30	2	1,160	0.17%
2024/04/29	0	0.00	1	11.95	11.95	-1	1,064	-0.09%
2024/04/26	1	11.85	0	0.00	11.85	1	1,063	0.09%
2024/04/25	1	11.85	0.1	11.90	11.85	0.9	1,063	0.09%
2024/04/24	1	11.85	0	0.00	11.85	1	1,066	0.09%
2024/04/22	0	0.00	0.1	11.85	11.95	-0.1	1,073	0.00%
2024/04/16	0	0.00	50	11.79	11.70	-50	994	-5.03%
2024/04/01	0	0.00	0.1	11.95	12.00	-0.1	1,112	-0.01%
2024/03/29	0	11.95	0	0.00	11.90	0	1,091	0.00%
2024/03/28	0	0.00	0.1	12.00	12.00	-0.1	1,087	-0.01%
2024/03/26	0	0.00	1	11.80	11.85	-1	1,082	-0.09%
2024/03/25	0	0.00	4	11.75	11.80	-4	1,107	-0.36%
2024/03/19	0	11.80	0	0.00	11.70	0	1,086	0.00%
2024/03/18	6	11.60	5	11.70	11.70	1	1,091	0.09%
2024/03/15	0.2	11.73	0	0.00	11.65	0.2	1,096	0.01%
2024/03/13	1	11.65	0.2	11.78	11.65	0.9	1,088	0.08%
2024/03/11	1	11.65	0	0.00	11.70	1	1,077	0.09%
2024/03/08	0.1	11.75	0	0.00	11.70	0.1	1,079	0.01%
2024/03/07	0	11.85	0	0.00	11.75	0	1,068	0.00%
2024/03/06	0	0.00	0.2	11.90	11.85	-0.2	1,060	-0.01%
2024/03/01	10	11.83	0	0.00	11.80	10	1,067	0.94%
2024/02/27	1.1	11.75	0	0.00	11.85	1.1	1,093	0.10%
2024/02/26	0.1	11.85	0	0.00	11.90	0.1	1,095	0.01%
2024/02/23	5	11.95	0	0.00	11.90	5	1,097	0.46%
2024/02/22	0.1	12.05	0	0.00	12.05	0.1	1,089	0.01%
2024/02/19	0.1	12.20	10	12.25	12.20	-10	1,110	-0.90%
2024/02/16	0.1	11.95	0	0.00	12.00	0.1	1,392	0.01%
2024/02/15	0.1	11.90	0	0.00	11.90	0.1	1,464	0.01%
2024/01/30	0	0.00	0.1	11.90	11.85	-0.1	1,526	-0.01%
2024/01/26	0	0.00	0.1	11.75	11.75	-0.1	1,713	0.00%
2024/01/24	0	0.00	0.3	11.76	11.70	-0.3	1,812	-0.01%
2024/01/19	0.1	11.55	0	0.00	11.50	0.1	1,800	0.00%
2024/01/17	1.1	11.56	0	0.00	11.55	1.1	1,802	0.06%
2024/01/15	0	0.00	0.1	11.90	11.70	-0.1	1,869	0.00%
2024/01/09	0.1	11.95	0	0.00	11.85	0.1	2,058	0.00%
2024/01/05	0.2	12.10	0	0.00	12.00	0.2	2,093	0.01%
2024/01/04	0	0.00	0.2	12.15	12.05	-0.2	2,215	-0.01%
2024/01/02	0.2	12.18	0	0.00	12.35	0.2	2,297	0.01%
2023/12/20	0	0.00	0.2	11.90	11.90	-0.2	2,505	-0.01%
2023/12/15	0	0.00	20.1	11.78	11.80	-20.1	2,561	-0.78%
2023/12/14	3	11.70	0	0.00	11.70	3	2,593	0.12%
2023/12/12	0.1	11.70	0	0.00	11.65	0.1	2,635	0.00%
2023/12/08	5	11.75	0	0.00	11.75	5	2,674	0.19%
2023/12/06	0	0.00	0.1	11.85	11.80	-0.1	2,849	0.00%
2023/12/05	5	11.85	0.1	11.90	11.85	4.9	2,870	0.17%
2023/12/01	10	11.85	0	0.00	11.80	10	2,951	0.34%
2023/11/28	10	11.80	0	0.00	11.80	10	3,131	0.32%
2023/11/24	0.1	11.90	0	0.00	11.90	0.1	3,291	0.00%
2023/11/21	20	11.85	0	0.00	11.85	20	3,606	0.55%
2023/11/20	0.1	11.80	0	0.00	11.80	0.1	3,644	0.00%
2023/11/16	5	11.80	0	0.00	11.85	5	3,813	0.13%
2023/11/10	5	11.75	0	0.00	11.70	5	3,872	0.13%
2023/11/03	2	12.25	0	0.00	12.15	2	4,941	0.04%
2023/10/26	5	11.90	0	0.00	11.85	5	5,623	0.09%
2023/10/25	5	12.05	0	0.00	12.05	5	5,705	0.09%
2023/10/20	0.1	11.95	0	0.00	11.80	0.1	6,390	0.00%
2023/10/12	0	0.00	0.1	12.65	12.55	-0.1	6,800	0.00%
2023/10/03	3	12.50	0.1	12.55	12.45	2.9	6,853	0.04%
2023/09/21	2	12.45	0	0.00	12.35	2	7,629	0.03%
2023/09/20	3	12.53	0	0.00	12.55	3	7,610	0.04%
2023/09/19	0	0.00	0.5	12.45	12.55	-0.5	7,598	-0.01%
2023/09/18	0.2	12.45	0	0.00	12.45	0.2	7,677	0.00%
2023/09/15	0	0.00	0.1	12.75	12.50	-0.1	7,734	0.00%
2023/09/14	0.4	12.64	3.3	12.60	12.65	-2.9	7,710	-0.04%
2023/09/12	4	12.60	1	12.50	12.45	3	7,701	0.04%
2023/09/08	0.2	12.35	0	0.00	12.30	0.2	7,530	0.00%
2023/09/04	0.1	12.95	0	0.00	12.75	0.1	7,551	0.00%
2023/09/01	10	13.00	0	0.00	12.85	10	7,527	0.13%
2023/08/31	0.1	12.60	0.2	12.65	12.70	-0.1	7,428	0.00%
2023/08/30	0.2	12.90	0	0.00	12.85	0.2	7,307	0.00%
2023/08/29	0	0.00	1	13.15	13.15	-1	7,234	-0.01%
2023/08/28	0	0.00	0.1	13.20	13.15	-0.1	7,175	0.00%
2023/08/25	1	13.00	0.1	13.50	13.30	1	7,083	0.01%
2023/08/24	0	0.00	2	13.13	13.15	-2	6,914	-0.03%
2023/08/23	0	0.00	2.2	13.04	13.15	-2.2	6,868	-0.03%
2023/08/21	0.2	12.93	1.1	12.86	13.00	-0.9	6,686	-0.01%
2023/08/18	0.1	12.90	3	13.15	12.85	-2.9	6,619	-0.04%
2023/08/17	0.1	12.95	3	13.05	13.05	-3	6,456	-0.05%
2023/08/16	2.1	13.20	1	13.35	13.05	1.1	6,414	0.02%
2023/08/15	4.1	13.05	10	13.15	13.25	-5.9	6,198	-0.10%
2023/08/14	0.1	13.10	4	13.00	12.80	-3.9	5,970	-0.07%
2023/08/11	2	13.48	4	13.45	13.35	-2	5,630	-0.04%
2023/08/09	4	13.90	1.5	13.95	13.85	2.5	5,186	0.05%
2023/08/08	11	14.89	9	14.55	14.45	2	5,013	0.04%
2023/08/07	2	14.15	4	14.40	14.75	-2	4,820	-0.04%
2023/08/04	0	0.00	2	14.30	14.25	-2	4,628	-0.04%
2023/08/01	2	14.35	10	14.35	14.40	-8	4,406	-0.18%
2023/07/31	11	13.98	1	13.85	13.90	10	4,278	0.23%
2023/07/28	1	14.00	0	0.00	14.00	1	4,173	0.02%
2023/07/27	1	14.35	1	14.15	14.15	0	4,089	0.00%
2023/07/26	0	0.00	1	14.00	14.15	-1	3,903	-0.03%
2023/07/25	0.5	13.65	0	0.00	13.65	0.5	3,512	0.01%
2023/07/24	2	13.20	2	13.35	13.40	0	3,317	0.00%
2023/07/20	0	0.00	11	12.80	12.75	-11	2,893	-0.38%
2023/07/19	1	12.90	0	0.00	12.75	1	2,874	0.03%
2023/07/18	3	12.55	0	0.00	12.60	3	2,823	0.11%
2023/07/17	4	12.50	0	0.00	12.80	4	2,786	0.14%
2023/07/14	0	0.00	3	12.45	12.45	-3	2,722	-0.11%
2023/07/13	2	12.55	0	0.00	12.50	2	2,698	0.07%
2023/07/12	2	12.65	0	0.00	12.65	2	2,667	0.07%
2023/07/11	0	0.00	1	12.70	12.80	-1	2,634	-0.04%
2023/07/06	0.1	12.40	0	0.00	12.45	0.1	2,359	0.00%
2023/07/05	0.1	12.40	0	0.00	12.40	0.1	2,322	0.00%
2023/07/04	1	12.35	20	12.35	12.45	-19	2,296	-0.83%
2023/07/03	11	12.60	0	0.00	12.55	11	2,282	0.48%
2023/06/30	1.5	12.81	5	13.00	12.80	-3.5	2,101	-0.17%
2023/06/27	0	0.00	1	11.90	11.85	-1	1,465	-0.07%
2023/06/26	3	12.15	2	12.30	12.15	1	1,439	0.07%
2023/06/21	0	0.00	1	11.85	11.95	-1	1,330	-0.08%
2023/06/20	0	0.00	1	11.70	11.75	-1	1,278	-0.08%
2023/06/14	5	11.55	0	0.00	11.60	5	1,258	0.40%
2023/06/12	5	11.48	0	0.00	11.45	5	1,264	0.40%
2023/06/09	3	11.62	2	11.65	11.55	1	1,263	0.08%
2023/06/08	0	11.60	1	11.60	11.70	-1	1,200	-0.08%
2023/06/05	1	11.35	0	0.00	11.35	1	1,231	0.08%
2023/06/02	0	0.00	1	11.30	11.30	-1	1,249	-0.08%
2023/05/31	0	0.00	1	11.30	11.30	-1	1,400	-0.07%
2023/05/29	1	11.35	0	0.00	11.40	1	1,510	0.07%
2023/05/26	0	0.00	1	11.30	11.30	-1	1,531	-0.07%
2023/05/25	0	0.00	0	11.45	11.40	0	1,566	0.00%
2023/05/23	5	11.50	0	0.00	11.50	5	1,659	0.30%
2023/05/08	0	0.00	3	11.20	11.20	-3	1,811	-0.17%
2023/05/04	1	11.15	0	0.00	11.20	1	1,813	0.06%
2023/05/02	2	11.05	0	0.00	11.05	2	1,825	0.11%
2023/04/28	3	10.98	0	0.00	11.00	3	1,839	0.16%
2023/04/26	0	11.00	0	0.00	11.00	0	1,849	0.00%
2023/04/21	5	10.95	0	0.00	10.95	5	1,846	0.27%
2023/04/14	0	0.00	1	11.40	11.40	-1	2,027	-0.05%
2023/04/06	2	11.75	4.1	11.75	11.80	-2.1	2,054	-0.10%
2023/03/27	1	11.55	0	0.00	11.60	1	2,162	0.05%
2023/03/23	0	11.50	0	0.00	11.45	0	2,405	0.00%
2023/03/20	0	0.00	3.2	11.41	11.40	-3.2	2,537	-0.13%
2023/03/14	0.1	11.50	0	0.00	11.35	0.1	2,477	0.00%
2023/03/10	0	0.00	7	11.61	11.65	-7	2,438	-0.29%
2023/03/09	0	0.00	5	11.80	11.80	-5	2,417	-0.21%
2023/03/07	0	0.00	5	11.70	11.70	-5	2,401	-0.21%
2023/03/06	1	11.75	0.1	11.80	11.80	0.9	2,397	0.04%
2023/03/03	1	11.75	6	11.80	11.70	-5	2,366	-0.21%
2023/03/02	1.1	11.35	1	11.40	11.40	0.1	2,273	0.00%
2023/03/01	3.1	11.63	8	11.55	11.40	-4.9	2,360	-0.21%
2023/02/23	0	11.45	0	0.00	11.55	0	2,269	0.00%
2023/02/22	1	11.40	1	11.45	11.45	0	2,331	0.00%
2023/02/21	12	11.44	1.1	11.40	11.40	10.9	2,293	0.47%
2023/02/20	1	11.20	0	0.00	11.30	1	2,241	0.04%
2023/02/15	0.1	11.20	0	0.00	11.10	0.1	2,228	0.01%
2023/02/14	0	11.15	0	0.00	11.20	0	2,215	0.00%
2023/02/13	1	11.30	1	11.25	11.25	0	2,199	0.00%
2023/02/01	0	0.00	10	10.90	10.95	-10	2,013	-0.50%
2023/01/17	0	0.00	1	10.75	10.80	-1	1,985	-0.05%
2023/01/12	0	0.00	33	10.70	10.75	-33	1,969	-1.68%
2023/01/09	1	10.65	0	0.00	10.75	1	1,957	0.05%
2023/01/06	0	0.00	20	10.70	10.70	-20	1,951	-1.02%
2023/01/05	0	0.00	30	10.87	10.90	-30	1,944	-1.54%
2022/12/20	29	10.93	0	0.00	10.50	29	1,616	1.79%
2022/12/19	4	10.80	0	0.00	10.70	4	1,570	0.25%
2022/12/16	1	11.00	9	11.15	11.05	-8	1,510	-0.53%
2022/11/29	0	0.00	1	10.45	10.45	-1	1,062	-0.09%
2022/11/18	1	10.40	1	10.05	10.10	0	912	0.00%
2022/11/15	3	9.83	0.1	9.77	9.97	2.9	811	0.36%
2022/11/11	0	0.00	0.1	9.75	9.76	-0.1	792	-0.01%
2022/11/09	0	0.00	0.1	9.65	9.68	-0.1	802	-0.01%
2022/11/08	0	0.00	0.1	9.60	9.56	-0.1	809	-0.01%
2022/11/04	0.1	9.27	0	0.00	9.40	0.1	833	0.01%
2022/10/31	1	9.24	0	0.00	9.26	1	935	0.11%
2022/10/19	0	0.00	1	9.17	9.06	-1	1,313	-0.08%
2022/10/13	2	8.96	0	0.00	8.74	2	1,390	0.14%
2022/10/11	5	9.15	1	9.27	9.10	4	1,378	0.29%
2022/10/03	0	0.00	2	9.26	9.25	-2	1,495	-0.13%
2022/09/28	1	9.20	20	9.12	9.11	-19	1,544	-1.23%
2022/09/22	3.1	9.50	0	0.00	9.49	3.1	1,629	0.19%
2022/09/21	0.1	9.59	0	0.00	9.51	0.1	1,630	0.01%
2022/09/13	0	0.00	5	9.81	9.81	-5	1,682	-0.30%
2022/09/12	0	0.00	0.2	9.77	9.77	-0.2	1,699	-0.01%
2022/09/07	0.1	9.62	0	0.00	9.56	0.1	1,717	0.01%
2022/09/06	10	9.78	0	0.00	9.75	10	1,710	0.58%
2022/09/05	5	9.91	0	0.00	9.90	5	1,713	0.29%
2022/08/26	0	0.00	1	10.10	10.10	-1	1,908	-0.05%
2022/08/23	0	0.00	2	9.98	9.94	-2	1,886	-0.11%
2022/08/19	0	0.00	1	10.05	10.05	-1	1,935	-0.05%
2022/08/15	1	10.00	0	0.00	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	0	0.00	1	9.95	9.98	-1	1,999	-0.05%
2022/08/08	1	9.64	1	9.77	9.79	0	2,030	0.00%
2022/08/05	1	9.75	0	0.00	9.80	1	2,038	0.05%
2022/08/04	55.1	9.74	0	0.00	9.67	55.1	2,060	2.67%
2022/08/03	6	10.10	0	0.00	9.97	6	2,034	0.29%
2022/07/28	0	0.00	1	10.85	10.80	-1	2,147	-0.05%
2022/07/27	0	0.00	1	11.10	10.95	-1	2,189	-0.05%
2022/07/20	0	0.00	0.1	10.70	10.45	-0.1	3,016	0.00%
2022/07/15	0.1	10.40	0	0.00	10.35	0.1	3,614	0.00%
2022/07/13	0	0.00	0.1	10.45	10.40	-0.1	4,390	0.00%
2022/07/11	1	10.80	1.1	10.85	10.85	-0.1	6,350	0.00%
2022/07/07	0	0.00	0.1	10.70	10.60	-0.1	6,304	0.00%
2022/07/05	2	10.80	10.2	10.95	11.00	-8.2	6,312	-0.13%
2022/07/04	10	10.43	0	0.00	10.40	10	6,261	0.16%
2022/07/01	1.1	10.41	0	0.00	10.25	1.1	6,304	0.02%
2022/06/30	5	10.55	0	0.00	10.45	5	6,344	0.08%
2022/06/29	0	0.00	0.1	10.80	10.75	-0.1	6,392	0.00%
2022/06/28	0	0.00	0	10.80	10.70	0	6,413	0.00%
2022/06/27	0	0.00	0.1	10.75	10.80	-0.1	6,433	0.00%
2022/06/24	1	10.50	0	0.00	10.55	1	6,476	0.02%
2022/06/20	5	10.35	0	0.00	10.25	5	6,670	0.07%
2022/06/17	0.1	10.56	1	10.50	10.55	-0.9	6,877	-0.01%
2022/06/15	0.1	10.75	0	0.00	10.70	0.1	6,918	0.00%
2022/06/13	0.1	10.95	0	0.00	10.70	0.1	6,918	0.00%
2022/06/09	0.3	11.25	0	0.00	11.15	0.3	6,888	0.00%
2022/06/08	0	0.00	3	11.15	11.15	-3	6,880	-0.04%
2022/06/07	4	11.44	1	11.20	11.25	3	6,876	0.04%
2022/06/06	0	0.00	0.2	11.17	11.20	-0.2	6,739	0.00%
2022/05/26	1	11.15	0	0.00	11.15	1	6,757	0.01%
2022/05/25	1	11.10	1	11.05	11.05	0	6,742	0.00%
2022/05/24	2	10.98	1	11.00	11.00	1	6,904	0.01%
2022/05/23	1	10.85	2	10.98	10.95	-1	6,903	-0.01%
2022/05/20	0	0.00	0.3	10.88	10.85	-0.3	6,907	0.00%
2022/05/19	0	0.00	0.2	10.70	10.75	-0.2	6,903	0.00%
2022/05/18	1	10.80	0	0.00	10.90	1	6,918	0.01%
2022/05/13	1	10.30	2	10.43	10.50	-1	6,865	-0.01%
2022/05/12	3	10.32	2	10.40	10.20	1	6,848	0.01%
2022/05/10	1	10.45	0	0.00	10.70	1	6,755	0.01%
2022/05/06	2	11.50	1	11.35	11.35	1	6,617	0.02%
2022/05/05	8	11.45	6	11.56	11.45	2	6,496	0.03%
2022/05/04	1	11.45	0	0.00	11.40	1	6,464	0.02%
2022/05/03	1	11.70	0	0.00	11.65	1	6,451	0.02%
2022/04/29	4	11.74	1	11.80	11.70	3	6,429	0.05%
2022/04/28	5	12.11	6.3	12.03	11.95	-1.3	6,303	-0.02%
2022/04/27	0.1	11.50	0	0.00	11.30	0.1	5,890	0.00%
2022/04/26	1	11.80	7	12.03	11.70	-6	5,775	-0.10%
2022/04/25	2.2	11.75	0	0.00	11.60	2.2	5,633	0.04%
2022/04/22	0.6	12.49	2	12.50	12.30	-1.5	5,454	-0.03%
2022/04/21	2	12.65	1	12.60	12.60	1	5,374	0.02%
2022/04/20	3	12.65	12	12.74	12.95	-9	5,161	-0.17%
2022/04/19	3	12.27	100	12.02	12.15	-97	4,649	-2.09%
2022/04/18	146	13.12	28.4	12.93	12.50	117.6	4,573	2.57%	大買/鉅額交易
2022/04/15	1	12.50	10	12.42	12.50	-9	3,198	-0.28%
2022/04/14	2	11.45	0	0.00	11.40	2	2,594	0.08%
2022/04/12	0.2	11.45	0	0.00	11.35	0.2	2,626	0.01%
2022/04/11	0.1	11.50	3	11.45	11.50	-2.9	2,649	-0.11%
2022/04/07	0.1	11.50	0	0.00	11.15	0.1	2,711	0.00%
2022/04/06	0.2	11.65	0	0.00	11.65	0.2	2,718	0.01%
2022/03/31	0	0.00	81	11.60	11.50	-81	2,650	-3.06%
2022/03/28	0	11.50	0	0.00	11.55	0	2,564	0.00%
2022/03/24	0	0.00	5	11.65	11.60	-5	2,473	-0.20%
2022/03/23	0	0.00	1	11.55	11.60	-1	2,420	-0.04%
2022/03/22	2	11.63	2	11.30	11.65	0	2,334	0.00%
2022/03/16	0	0.00	20	10.55	10.60	-20	2,057	-0.97%
2022/03/15	0	0.00	30	10.65	10.60	-30	2,058	-1.46%
2022/03/10	0	0.00	10	10.75	10.75	-10	2,073	-0.48%
2022/03/09	1	10.70	2	10.65	10.70	-1	2,063	-0.05%
2022/03/08	2	10.50	1	10.50	10.50	1	2,072	0.05%
2022/03/03	10	11.00	0	0.00	11.00	10	2,025	0.49%
2022/03/02	2	11.00	0	0.00	10.95	2	2,039	0.10%
2022/03/01	11	10.95	0	0.00	10.90	11	2,035	0.54%
2022/02/24	70	10.91	80	10.98	10.70	-10	2,067	-0.48%
2022/02/17	0	0.00	0.1	10.90	10.90	-0.1	1,907	0.00%
2022/02/10	0	0.00	0.3	10.85	10.85	-0.3	2,015	-0.01%
2022/01/26	0	0.00	3	10.45	10.45	-3	2,019	-0.15%
2022/01/20	0	0.00	12	11.09	11.20	-12	1,936	-0.62%
2022/01/19	0	0.00	2	10.95	11.00	-2	1,917	-0.10%
2022/01/18	0	0.00	2	11.10	11.05	-2	1,895	-0.11%
2022/01/14	0	0.00	18	11.29	11.25	-18	1,837	-0.98%
2022/01/13	10	11.15	5	11.30	11.15	5	1,749	0.29%
2022/01/12	0	0.00	1	11.25	11.30	-1	1,735	-0.06%
2022/01/11	2	11.20	30	11.23	11.25	-28	1,690	-1.66%
2022/01/10	2	10.83	0	0.00	10.95	2	1,567	0.13%
2022/01/03	5	10.96	2	10.95	10.90	3	1,479	0.20%
2021/12/29	0	0.00	13	10.80	10.85	-13	1,392	-0.93%
2021/12/28	5	10.45	1	10.45	10.65	4	1,365	0.29%
2021/12/10	1	10.45	0	0.00	10.45	1	1,479	0.07%
2021/12/07	2	10.40	0	0.00	10.40	2	1,510	0.13%
2021/12/02	0	0.00	5	10.30	10.25	-5	1,661	-0.30%
2021/11/25	26	10.50	0	0.00	10.50	26	1,720	1.51%
2021/11/22	10	10.55	0	0.00	10.55	10	1,706	0.59%
2021/11/16	0	0.00	2	10.50	10.60	-2	1,707	-0.12%
2021/11/15	13	10.55	1	10.70	10.40	12	1,699	0.71%
2021/11/12	2	10.55	0	0.00	10.60	2	1,697	0.12%
2021/11/11	1	10.50	0	0.00	10.45	1	1,687	0.06%
2021/11/02	1	10.20	0	0.00	10.15	1	1,839	0.05%
2021/10/15	0	0.00	1	10.10	10.10	-1	2,147	-0.05%
2021/10/04	0	0.00	0.1	10.15	10.15	-0.1	2,505	0.00%
2021/09/24	0	0.00	10	10.30	10.25	-10	3,102	-0.32%
2021/09/22	25	10.23	0	0.00	10.20	25	3,263	0.77%
2021/09/17	0	0.00	4	10.51	10.60	-4	3,301	-0.12%
2021/09/16	1	10.70	0	0.00	10.60	1	3,359	0.03%
2021/09/14	21	10.65	0	0.00	10.55	21	3,484	0.60%
2021/09/09	5	10.55	0	0.00	10.50	5	3,779	0.13%
2021/09/08	0	0.00	20	10.85	10.85	-20	3,784	-0.53%
2021/09/03	0	0.00	1	10.75	10.70	-1	4,156	-0.02%
2021/09/01	1	10.95	0	0.00	11.00	1	4,490	0.02%
2021/08/26	0	0.00	15	10.52	10.50	-15	6,158	-0.24%
2021/08/20	10	10.05	10	10.10	10.05	0	7,013	0.00%
2021/08/18	30	10.07	30	10.18	10.35	0	7,490	0.00%
2021/08/16	17	10.33	0	0.00	10.30	17	8,333	0.20%
2021/08/13	10	10.65	0	0.00	10.60	10	8,883	0.11%
2021/08/11	1	11.05	60	10.85	10.80	-59	11,468	-0.51%
2021/08/10	5	11.10	5	11.25	11.20	0	12,733	0.00%
2021/08/05	1	11.05	0	0.00	11.00	1	14,085	0.01%
2021/08/04	1	11.15	0	0.00	11.10	1	14,380	0.01%
2021/07/27	10	10.90	10	11.15	10.90	0	15,719	0.00%
2021/07/23	10	10.95	10	11.15	11.15	0	17,440	0.00%
2021/07/22	20	10.88	0	0.00	10.85	20	18,244	0.11%
2021/07/20	10	11.08	0	0.00	11.00	10	18,783	0.05%
2021/07/16	25	11.20	0	0.00	11.15	25	20,235	0.12%
2021/07/15	0	0.00	1	11.30	11.30	-1	20,720	0.00%
2021/07/13	70	11.21	10	11.15	11.10	60	21,431	0.28%
2021/07/12	26	11.57	0	0.00	11.45	26	21,415	0.12%
2021/07/09	5	11.65	1	11.65	11.65	4	21,466	0.02%
2021/07/08	5	11.65	2	11.85	11.85	3	21,607	0.01%
2021/07/06	1	11.90	1	11.75	11.75	0	21,618	0.00%
2021/07/02	7	11.97	5	12.10	11.90	2	21,621	0.01%
2021/07/01	3	11.83	0	0.00	11.75	3	21,402	0.01%
2021/06/30	0	0.00	1	11.65	11.65	-1	21,307	0.00%
2021/06/22	0	0.00	31	11.60	11.65	-31	21,158	-0.15%
2021/06/21	0	0.00	10	11.25	11.30	-10	21,190	-0.05%
2021/06/18	5	11.70	0	0.00	11.60	5	21,117	0.02%
2021/06/17	0	0.00	1	11.95	11.85	-1	21,059	0.00%
2021/06/16	0	0.00	50	11.90	11.75	-50	21,032	-0.24%
2021/06/15	14	11.91	0	0.00	11.90	14	20,962	0.07%
2021/06/11	10	12.15	2	12.35	12.15	8	20,882	0.04%
2021/06/09	22	12.17	1	12.25	12.15	21	20,391	0.10%
2021/06/07	26	12.64	35	12.90	12.65	-9	20,189	-0.04%
2021/06/04	35	12.92	21	12.99	12.95	14	19,588	0.07%
2021/06/03	0	0.00	25	12.75	12.75	-25	19,177	-0.13%
2021/06/02	15	12.30	6	12.32	12.30	9	18,688	0.05%
2021/06/01	1	12.15	0	0.00	12.25	1	18,586	0.01%
2021/05/31	37	12.08	18	12.27	11.95	19	18,299	0.10%
2021/05/28	4	12.35	0	0.00	12.25	4	18,074	0.02%
2021/05/26	4	12.80	2	12.58	12.30	2	17,834	0.01%
2021/05/25	0	0.00	6	12.47	12.35	-6	17,547	-0.03%
2021/05/24	3	12.90	1	13.30	12.75	2	17,066	0.01%
2021/05/21	0	0.00	4	12.94	12.90	-4	16,723	-0.02%
2021/05/20	57	13.79	121.7	13.80	13.10	-64.7	16,152	-0.40%	大賣/
2021/05/19	13	13.40	47	13.45	13.60	-34	14,610	-0.23%
2021/05/18	15	13.08	14	13.09	12.90	1	13,585	0.01%
2021/05/17	1	12.75	4	12.83	12.85	-3	12,289	-0.02%
2021/05/14	10	12.15	11	12.05	11.70	-1	11,866	-0.01%
2021/05/12	10	10.53	11	10.63	10.55	-1	10,863	-0.01%
2021/05/11	98	11.50	184	11.84	11.60	-86	10,560	-0.81%	大賣/
2021/05/10	25	11.95	25	12.10	11.95	0	10,258	0.00%
2021/05/07	30	11.38	30	11.53	11.55	0	10,084	0.00%
2021/05/06	100	11.57	10	11.45	11.60	90	9,975	0.90%
2021/05/05	6	11.42	7.2	11.67	11.40	-1.2	9,836	-0.01%
2021/05/04	66	11.39	53	11.69	11.25	13	9,671	0.13%
2021/05/03	9	12.34	3	12.43	12.15	6	9,165	0.07%
2021/04/29	60	13.67	35	13.54	13.00	25	8,841	0.28%
2021/04/28	17	12.07	8.1	12.04	12.90	9	7,402	0.12%
2021/04/27	2.1	11.67	11	11.66	11.75	-8.9	6,602	-0.13%
2021/04/26	10	12.35	1	12.15	12.05	9	6,392	0.14%
2021/04/23	3	11.95	18	11.94	11.90	-15	6,058	-0.25%
2021/04/22	13	12.19	60.1	12.11	12.15	-47.1	5,748	-0.82%
2021/04/21	10	10.80	183	10.81	11.30	-173	4,622	-3.74%	大賣/鉅額交易
2021/04/20	85	10.40	63	10.53	10.30	22	4,176	0.53%
2021/04/19	16	10.28	382	10.38	10.55	-366	4,008	-9.13%	大賣/鉅額交易
2021/04/16	0	0.00	23	9.62	9.63	-23	3,515	-0.65%
2021/04/15	46	9.39	2	9.53	9.46	44	3,481	1.26%
2021/04/14	195	9.37	241	9.45	9.40	-46	3,439	-1.34%	大買/大賣/
2021/04/13	0	0.00	100	9.24	9.23	-100	3,391	-2.95%
2021/04/07	40	9.08	1	9.11	9.06	39	3,592	1.09%
2021/03/31	0	0.00	15	9.05	9.04	-15	4,069	-0.37%
2021/03/30	69	9.02	0	0.00	9.01	69	4,235	1.63%
2021/03/29	15	8.92	0	0.00	8.92	15	4,283	0.35%
2021/03/26	1	8.88	0	0.00	8.85	1	4,667	0.02%
2021/03/24	100	8.89	18	8.86	8.83	82	5,296	1.55%
2021/03/23	18	9.31	0	0.00	9.19	18	5,249	0.34%
2021/03/22	0	0.00	20	9.16	9.18	-20	5,230	-0.38%
2021/03/12	0	0.00	1	9.04	9.04	-1	5,335	-0.02%
2021/03/11	0	0.00	10	9.11	9.04	-10	5,343	-0.19%
2021/03/05	21	9.03	0	9.03	9.06	21	5,319	0.39%
2021/03/03	0	0.00	0.7	8.81	8.85	-0.7	5,269	-0.01%
2021/02/26	1	8.78	1	8.74	8.85	0	5,361	0.00%
2021/02/24	60	8.74	0	0.00	8.74	60	5,961	1.01%
2021/02/23	0.7	8.75	1	8.70	8.80	-0.4	6,208	-0.01%
2021/02/19	30	8.50	0	0.00	8.52	30	6,550	0.46%
2021/02/18	0	0.00	1	8.56	8.61	-1	6,616	-0.02%
2021/02/04	1	8.35	0	0.00	8.32	1	6,786	0.01%
2021/02/03	0	0.00	1	8.33	8.35	-1	6,800	-0.01%
2021/01/29	60	8.32	50	8.25	8.21	10	6,826	0.15%
2021/01/26	0	0.00	1	8.42	8.42	-1	6,808	-0.01%
2021/01/22	10	8.39	0	0.00	8.40	10	6,774	0.15%
2021/01/21	0	0.00	3	8.57	8.45	-3	6,755	-0.04%
2021/01/19	1	8.90	0	0.00	8.78	1	6,700	0.01%
2021/01/18	1	8.51	2	8.79	8.80	-1	6,671	-0.01%
2021/01/15	72	8.86	3	8.82	8.73	69	6,631	1.04%
2021/01/14	26	9.04	1	9.05	9.03	25	6,561	0.38%
2021/01/13	53	9.06	1	9.05	9.02	52	6,536	0.80%
2021/01/12	112	9.20	0	0.00	9.09	112	6,474	1.73%	大買/鉅額交易
2021/01/11	1	9.50	3	9.51	9.50	-2	6,374	-0.03%
2021/01/08	1	9.68	1	9.50	9.53	0	6,331	0.00%
2021/01/07	20	9.67	1	9.59	9.59	19	6,272	0.30%
2021/01/06	20	9.72	7	9.65	9.65	13	6,209	0.21%
2021/01/05	17	10.07	0	0.00	10.05	17	6,059	0.28%
2021/01/04	9	10.25	12	10.24	10.15	-3	5,967	-0.05%
2020/12/31	11	9.96	31	10.08	9.96	-20	5,811	-0.34%
2020/12/30	11	9.91	0	0.00	9.91	11	5,635	0.20%
2020/12/29	6	9.97	140	9.91	9.95	-134	5,552	-2.41%	大賣/鉅額交易
2020/12/28	0	0.00	0.3	9.63	9.66	-0.3	5,254	-0.01%
2020/12/25	25	9.60	41	9.58	9.71	-16	5,148	-0.31%
2020/12/24	60	9.61	45	9.74	9.64	15	4,960	0.30%
2020/12/23	10	9.04	13	9.19	9.24	-3	4,738	-0.06%
2020/12/22	114	9.33	5	9.72	9.15	109	4,659	2.34%	大買/鉅額交易
2020/12/21	8	9.22	5	9.02	9.52	3	4,306	0.07%
2020/12/16	1	8.22	0	0.00	8.27	1	3,597	0.03%
2020/12/14	0	0.00	10	8.20	8.19	-10	3,662	-0.27%
2020/12/11	15	8.07	0	0.00	8.10	15	3,693	0.41%
2020/12/09	1	8.47	1	8.35	8.33	0	3,698	0.00%
2020/12/08	21	8.54	41.1	8.44	8.41	-20.1	3,769	-0.53%
2020/12/04	1	8.23	0	0.00	8.23	1	3,734	0.03%
2020/11/26	10	8.15	0	0.00	8.15	10	4,035	0.25%
2020/11/25	10	8.28	0	0.00	8.25	10	4,033	0.25%
2020/11/24	40.1	8.49	0	0.00	8.22	40.1	3,934	1.02%
2020/11/23	5	8.49	4	8.55	8.52	1	3,636	0.03%
2020/11/20	0	0.00	1	8.21	8.21	-1	3,408	-0.03%
2020/11/19	3	8.17	5	8.10	7.98	-2	3,174	-0.06%
2020/11/16	0	0.00	5	7.90	7.87	-5	3,282	-0.15%
2020/11/13	0	0.00	5	7.74	7.79	-5	3,610	-0.14%
2020/11/12	0	0.00	2	7.57	7.56	-2	3,565	-0.06%
2020/11/10	5	7.57	0	0.00	7.61	5	3,623	0.14%
2020/11/06	2	7.48	0	0.00	7.48	2	3,630	0.06%
2020/10/21	5	7.40	0	0.00	7.43	5	3,647	0.14%
2020/10/15	0	0.00	1	7.43	7.43	-1	3,704	-0.03%
2020/10/12	0	0.00	2	7.56	7.50	-2	3,786	-0.05%
2020/10/05	0	0.00	1	7.48	7.48	-1	3,885	-0.03%
2020/09/24	1	7.49	0	0.00	7.47	1	3,979	0.03%
2020/09/22	0	0.00	20	7.73	7.71	-20	3,915	-0.51%
2020/09/21	2	7.83	0	0.00	7.82	2	3,901	0.05%
2020/09/15	1	7.85	0	0.00	7.76	1	3,875	0.03%
2020/09/11	1	7.98	1	7.83	7.83	0	3,971	0.00%
2020/09/08	5	7.90	24	7.93	7.85	-19	3,991	-0.48%
2020/09/07	2	7.95	1	7.89	7.89	1	4,011	0.02%
2020/09/03	1	7.83	36	7.83	7.80	-35	4,367	-0.80%
2020/09/01	0	0.00	8	8.11	7.97	-8	4,305	-0.19%
2020/08/31	6	7.89	60	7.84	7.83	-54	4,109	-1.31%
2020/08/28	0	0.00	6	7.82	7.79	-6	4,347	-0.14%
2020/08/26	36	7.94	0	0.00	7.86	36	4,318	0.83%
2020/08/25	7	7.81	1	7.89	7.79	6	4,240	0.14%
2020/08/24	13	8.00	19	7.98	7.81	-6	4,190	-0.14%
2020/08/21	193	8.03	2	8.11	7.99	191	4,104	4.65%	大買/鉅額交易
2020/08/20	4	7.54	80	7.47	7.55	-76	3,742	-2.03%
2020/08/19	20	7.94	5.4	7.96	7.94	14.6	3,591	0.41%
2020/08/18	5	7.50	0	0.00	7.51	5	3,126	0.16%
2020/08/17	70	7.58	23	7.56	7.58	47	3,117	1.51%
2020/08/13	1	7.28	0	0.00	7.37	1	3,122	0.03%
2020/08/12	1	7.26	1	7.31	7.31	0	3,131	0.00%
2020/07/30	1	7.18	0	0.00	7.19	1	3,372	0.03%
2020/07/29	1	7.18	1	7.20	7.16	0	3,389	0.00%
2020/07/28	8	7.14	1	7.10	7.10	7	3,410	0.21%
2020/07/23	1	7.45	5	7.48	7.45	-4	3,536	-0.11%
2020/07/22	20	7.48	0	0.00	7.47	20	3,563	0.56%
2020/07/21	0	0.00	1	7.56	7.50	-1	3,626	-0.03%
2020/07/16	1	7.76	0	0.00	7.60	1	3,685	0.03%
2020/07/14	1	7.48	0	0.00	7.49	1	3,774	0.03%
2020/07/10	0	0.00	10	7.40	7.38	-10	3,790	-0.26%
2020/07/07	0	0.00	1	7.44	7.44	-1	3,867	-0.03%
2020/07/02	10	7.59	1	7.60	7.57	9	3,871	0.23%
2020/06/29	0	0.00	7	7.52	7.52	-7	4,023	-0.17%
2020/06/23	0	0.00	10	7.80	7.65	-10	3,997	-0.25%
2020/06/19	1	7.75	0	0.00	7.68	1	3,991	0.03%
2020/06/18	0	0.00	5	7.65	7.70	-5	3,871	-0.13%
2020/06/17	0	0.00	1	7.65	7.62	-1	3,939	-0.03%
2020/06/16	0	0.00	5	7.65	7.53	-5	4,092	-0.12%
2020/06/11	10	7.72	0	0.00	7.50	10	4,163	0.24%
2020/06/10	10	8.13	3	7.59	8.13	7	4,000	0.17%
2020/06/05	5	7.38	0	0.00	7.49	5	3,960	0.13%
2020/06/04	1	7.51	50	7.37	7.48	-49	3,981	-1.23%
2020/05/26	1	7.10	0	0.00	7.09	1	4,460	0.02%
2020/05/25	0	0.00	20	7.05	7.05	-20	4,471	-0.45%
2020/05/22	1	7.18	0	0.00	7.07	1	4,483	0.02%
2020/05/21	1	7.15	0	0.00	7.17	1	4,500	0.02%
2020/05/11	10	7.25	0	0.00	7.24	10	4,571	0.22%
2020/05/06	50	7.20	0	0.00	7.17	50	4,612	1.08%
2020/05/05	0	0.00	1	7.12	7.11	-1	4,535	-0.02%
2020/04/30	1	7.17	0	0.00	7.16	1	4,481	0.02%
2020/04/29	10	7.15	0	0.00	7.14	10	4,451	0.22%
2020/04/27	1	7.13	0	0.00	7.09	1	4,285	0.02%
2020/04/22	0	0.00	99	6.98	7.02	-99	4,120	-2.40%
2020/04/21	0	7.23	0	0.00	6.98	0	4,094	0.00%
2020/04/17	0	0.00	2	6.98	6.93	-2	3,839	-0.05%
2020/04/15	0	0.00	20	7.03	7.02	-20	3,803	-0.53%
2020/04/10	20	6.95	0	0.00	6.95	20	3,647	0.55%
2020/04/08	0	0.00	8	6.87	6.90	-8	3,597	-0.22%
2020/04/06	79	6.95	0	0.00	6.95	79	3,504	2.25%
2020/03/31	20	7.03	0	0.00	6.85	20	3,439	0.58%
2020/03/26	1	6.93	0	0.00	6.94	1	3,255	0.03%
2020/03/25	0	0.00	2	6.82	6.85	-2	3,215	-0.06%
2020/03/24	0	0.00	2	6.85	6.85	-2	3,171	-0.06%
2020/03/20	0	0.00	2	7.09	7.10	-2	3,016	-0.07%
2020/03/19	6	6.36	4	6.35	6.60	2	2,805	0.07%
2020/03/18	2	5.99	0	0.00	6.00	2	2,565	0.08%
2020/03/16	2	6.20	0	0.00	6.16	2	2,509	0.08%
2020/03/13	1	6.05	2	6.06	6.15	-1	2,478	-0.04%
2020/03/12	0	0.00	5	7.05	6.72	-5	2,383	-0.21%
2020/03/11	6	7.35	0	0.00	7.17	6	2,256	0.27%
2020/03/09	0	0.00	20	8.05	7.86	-20	2,087	-0.96%
2020/03/06	9	8.15	0	0.00	8.07	9	1,830	0.49%
2020/03/05	0	0.00	25	7.50	7.47	-25	1,367	-1.83%
2020/02/27	0	0.00	2	7.36	7.37	-2	1,236	-0.16%
2020/02/26	20	7.35	1	7.38	7.36	19	1,209	1.57%
2020/02/20	0	0.00	5	7.43	7.39	-5	1,089	-0.46%
2020/02/18	6	7.60	0	0.00	7.44	6	1,004	0.60%
2020/02/17	0	0.00	2	7.20	7.20	-2	809	-0.25%
2020/02/12	0	0.00	5	7.11	7.10	-5	761	-0.66%
2020/02/10	7	7.42	7	7.35	7.20	0	721	0.00%
2020/02/05	0	0.00	3	6.84	6.83	-3	607	-0.49%
2020/01/16	0	0.00	2	7.00	7.03	-2	570	-0.35%
2020/01/15	1	7.00	0	0.00	7.00	1	568	0.18%
2020/01/13	1	7.03	0	0.00	7.05	1	569	0.18%
2020/01/02	0	0.00	3.6	7.13	7.14	-3.6	526	-0.69%
2019/12/30	0	0.00	18.3	7.14	7.14	-18.3	527	-3.46%
2019/12/27	1	7.12	0	0.00	7.11	1	527	0.19%
2019/12/26	0	0.00	2	7.11	7.13	-2	524	-0.38%
2019/12/23	2	7.19	0	0.00	7.25	2	506	0.39%
2019/12/20	1	7.10	3	7.14	7.16	-2	491	-0.41%
2019/12/16	1	7.07	0	0.00	7.06	1	470	0.21%
2019/12/13	0	0.00	1	7.05	7.05	-1	477	-0.21%
2019/12/12	1	7.07	0	0.00	7.05	1	474	0.21%
2019/12/09	0	0.00	1	7.09	7.07	-1	488	-0.20%
2019/11/27	2	6.98	0	0.00	6.99	2	470	0.43%
2019/11/25	1	6.98	0	0.00	6.97	1	462	0.22%
2019/11/15	0	0.00	0	6.94	6.95	0	471	0.00%
2019/11/08	1	7.00	0	0.00	7.02	1	509	0.20%
2019/08/21	0	7.00	0	0.00	7.01	0	929	0.00%
2019/07/30	0	0.00	3	7.32	7.52	-3	720	-0.42%
2019/07/26	0	0.00	0.5	7.20	7.21	-0.5	619	-0.08%
2019/07/19	3	7.26	0	0.00	7.26	3	589	0.51%
2019/07/17	3	7.29	0	0.00	7.32	3	575	0.52%
2019/06/05	0	0.00	5	7.19	7.13	-5	428	-1.17%
2019/05/14	5	6.90	0	0.00	6.92	5	450	1.11%
2019/05/06	0	0.00	23	7.07	7.05	-23	448	-5.13%
2019/04/10	0	0.00	1.1	7.10	7.12	-1.1	442	-0.24%
2019/04/09	0	0.00	0.7	7.10	7.14	-0.7	437	-0.16%
2019/04/02	0	0.00	0.1	7.10	7.07	-0.1	426	-0.03%
2019/01/14	0	0.00	10	6.91	6.90	-10	400	-2.50%
2018/12/24	0	0.00	5.1	6.91	6.94	-5.1	460	-1.10%
2018/09/07	1	7.58	0	0.00	7.59	1	1,090	0.09%
2018/08/30	0	0.00	3	7.78	7.75	-3	1,385	-0.22%
2018/08/10	0	0.00	0.2	8.05	8.00	-0.2	2,142	-0.01%
2018/08/07	10	8.11	10	8.12	8.09	0	2,125	0.00%
2018/07/31	3	8.08	0	0.00	8.11	3	2,043	0.15%
2018/07/06	0	0.00	2	7.65	7.60	-2	1,898	-0.11%
2018/07/05	0	0.00	3	7.70	7.67	-3	1,926	-0.16%
2018/07/04	0	0.00	1	7.68	7.66	-1	1,940	-0.05%
2018/06/28	1	7.85	1	7.82	7.82	0	1,926	0.00%
2018/06/26	0	0.00	1	8.16	7.94	-1	1,911	-0.05%
2018/06/19	1	7.91	0	0.00	7.92	1	1,818	0.05%
2018/06/08	0	0.00	150	8.22	8.23	-150	1,667	-8.99%	大賣/鉅額交易
2018/06/07	152	8.40	0	0.00	8.30	152	1,623	9.36%	大買/鉅額交易
2018/06/04	0	0.00	1	8.20	8.14	-1	1,427	-0.07%
2018/06/01	1	8.00	0	0.00	8.03	1	1,367	0.07%
2018/05/29	3	8.05	0	0.00	8.00	3	1,220	0.25%
2018/05/28	0	0.00	11	8.01	7.96	-11	1,179	-0.93%
2018/05/25	1	8.20	1	8.16	8.03	0	1,145	0.00%
2018/05/24	11	8.09	0	0.00	8.20	11	1,052	1.05%
2018/05/21	5	7.79	0	0.00	7.82	5	875	0.57%
2018/05/17	0	0.00	6	7.51	7.52	-6	627	-0.96%
2018/05/16	0	0.00	1	7.47	7.43	-1	626	-0.16%
2018/04/24	6	7.58	0	0.00	7.50	6	688	0.87%
2018/04/19	1	7.48	0	0.00	7.51	1	695	0.14%
2018/04/13	1	7.60	0	0.00	7.62	1	876	0.11%
2018/04/10	0	0.00	6	7.53	7.52	-6	842	-0.71%
2018/04/03	0	0.00	1	7.39	7.40	-1	844	-0.12%
2018/03/30	10	7.44	0	0.00	7.44	10	857	1.17%
2018/02/23	1	7.19	0	0.00	7.24	1	882	0.11%
2018/01/18	2	7.67	0	0.00	7.65	2	851	0.23%
2018/01/11	0	0.00	6	7.67	7.72	-6	845	-0.71%
2018/01/09	0	0.00	6	7.65	7.65	-6	702	-0.85%
2018/01/03	0	0.00	2.1	7.56	7.56	-2.1	694	-0.30%