愛之味 (1217)-凱基-長庚券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
11.95
漲跌
--
漲幅
0.00%
成交量
372張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/11/21	0	0.00	5	11.95	11.95	-5	900	-0.56%
2024/11/18	1	12.05	0	0.00	12.00	1	916	0.11%
2024/11/15	4	12.05	0	0.00	12.00	4	904	0.44%
2024/11/13	0	0.00	3	11.95	11.90	-3	917	-0.33%
2024/11/11	1	12.05	0	0.00	12.05	1	938	0.11%
2024/11/07	19	11.85	0	0.00	11.95	19	932	2.04%
2024/11/05	2	11.95	0	0.00	11.85	2	955	0.21%
2024/10/29	0	0.00	10	11.85	11.80	-10	1,052	-0.95%
2024/10/28	0	0.00	5	11.85	11.90	-5	1,058	-0.47%
2024/10/25	5	11.95	1	11.90	11.90	4	1,068	0.37%
2024/10/24	1	11.95	5	11.95	11.90	-4	1,077	-0.37%
2024/10/22	0	0.00	4	11.95	11.95	-4	1,113	-0.36%
2024/10/17	3	12.07	0	0.00	12.00	3	1,197	0.25%
2024/10/15	0	0.00	4	12.05	12.00	-4	1,210	-0.33%
2024/10/07	0	0.00	7	12.45	12.40	-7	1,286	-0.54%
2024/09/30	0	0.00	10	12.45	12.55	-10	1,415	-0.71%
2024/09/25	0	0.00	3	12.40	12.40	-3	1,474	-0.20%
2024/09/24	0	0.00	1	12.40	12.40	-1	1,498	-0.07%
2024/09/20	1	12.55	6	12.49	12.45	-5	1,544	-0.32%
2024/09/19	0	0.00	1	12.50	12.45	-1	1,652	-0.06%
2024/09/18	0	0.00	18	12.50	12.50	-18	1,751	-1.03%
2024/09/16	1	12.40	0	0.00	12.55	1	1,758	0.06%
2024/09/13	1	12.40	0	0.00	12.40	1	1,752	0.06%
2024/09/12	3	12.40	0	0.00	12.35	3	1,766	0.17%
2024/09/10	1	12.40	1	12.40	12.40	0	1,786	0.00%
2024/09/09	0	0.00	10	12.30	12.40	-10	1,780	-0.56%
2024/09/06	1	12.10	4	12.10	12.30	-3	1,772	-0.17%
2024/09/05	26	12.04	0	0.00	12.00	26	1,764	1.47%
2024/09/04	4	11.85	0	0.00	11.90	4	1,767	0.23%
2024/09/03	1	12.40	0	0.00	12.30	1	1,737	0.06%
2024/08/30	0	0.00	2	12.55	12.50	-2	1,720	-0.12%
2024/08/29	0	0.00	1	11.95	11.95	-1	1,639	-0.06%
2024/08/28	1	12.00	0	0.00	11.95	1	1,658	0.06%
2024/08/22	0	0.00	1	11.90	11.95	-1	1,682	-0.06%
2024/08/16	2	12.00	0	0.00	11.90	2	1,706	0.12%
2024/08/15	0	0.00	12	11.95	11.90	-12	1,699	-0.71%
2024/08/14	0	0.00	9	12.05	11.90	-9	1,706	-0.53%
2024/08/12	5	11.75	0	0.00	11.75	5	1,708	0.29%
2024/08/09	0	0.00	3	11.77	11.75	-3	1,725	-0.17%
2024/08/07	2	11.63	0	0.00	11.70	2	1,726	0.12%
2024/08/06	3	11.58	0	0.00	11.45	3	1,713	0.18%
2024/08/05	22	11.45	0.2	11.75	11.40	21.8	1,692	1.29%
2024/08/01	5	12.63	0	0.00	12.65	5	1,635	0.31%
2024/07/31	1	12.55	0	0.00	12.55	1	1,653	0.06%
2024/07/26	1	12.70	0	0.00	12.70	1	1,754	0.06%
2024/07/22	0	0.00	1	12.45	12.60	-1	1,731	-0.06%
2024/07/18	0	0.00	4	12.70	12.80	-4	1,656	-0.24%
2024/07/17	0	0.00	1	12.75	12.75	-1	1,653	-0.06%
2024/07/12	2	12.78	0	0.00	12.75	2	1,711	0.12%
2024/07/11	0	12.80	27	12.71	12.65	-27	1,699	-1.59%
2024/07/10	1	12.90	0	0.00	12.90	1	1,687	0.06%
2024/07/08	2	13.15	1	13.35	13.15	1	1,646	0.06%
2024/07/05	1	13.25	9	13.13	13.25	-8	1,617	-0.49%
2024/07/04	2	12.85	0	0.00	12.85	2	1,522	0.13%
2024/07/03	2.7	12.90	0	0.00	12.90	2.7	1,507	0.18%
2024/07/01	1	12.90	10	12.95	12.90	-9	1,458	-0.62%
2024/06/28	3.2	12.90	0	0.00	12.85	3.2	1,440	0.22%
2024/06/27	0	0.00	2	12.75	12.80	-2	1,430	-0.14%
2024/06/26	9	12.64	2	12.75	12.65	7	1,422	0.49%
2024/06/25	1	12.75	13	12.83	12.70	-12	1,405	-0.85%
2024/06/24	0	0.00	11.2	12.61	12.75	-11.2	1,291	-0.87%
2024/06/21	2	12.28	1	12.30	12.35	1	1,186	0.08%
2024/06/20	2	12.25	1	12.30	12.25	1	1,185	0.08%
2024/06/19	2	12.28	0	0.00	12.25	2	1,202	0.17%
2024/06/18	0	0.00	1	12.30	12.25	-1	1,192	-0.08%
2024/06/17	1	12.20	0	0.00	12.25	1	1,184	0.08%
2024/06/14	3	12.12	0	0.00	12.15	3	1,175	0.26%
2024/06/12	7	12.14	0	0.00	12.10	7	1,183	0.59%
2024/06/11	0	0.00	1	12.15	12.10	-1	1,193	-0.08%
2024/06/07	1	12.10	0	0.00	12.10	1	1,197	0.08%
2024/06/06	0	0.00	0.1	12.10	12.05	-0.1	1,199	-0.01%
2024/06/04	0	0.00	6	12.15	12.15	-6	1,206	-0.50%
2024/05/31	7	12.10	0	0.00	12.15	7	1,203	0.58%
2024/05/29	0	0.00	8	12.10	12.05	-8	1,207	-0.66%
2024/05/28	5.1	12.10	0	0.00	12.20	5.1	1,205	0.42%
2024/05/27	3	12.02	0	0.00	12.05	3	1,199	0.25%
2024/05/24	4	12.04	0	0.00	12.00	4	1,204	0.33%
2024/05/23	1	12.00	0	0.00	12.05	1	1,202	0.08%
2024/05/22	2	12.20	4	12.20	12.20	-2	1,202	-0.17%
2024/05/21	0	0.00	0.1	12.35	12.25	-0.1	1,197	-0.01%
2024/05/20	4	12.40	0	0.00	12.35	4	1,197	0.33%
2024/05/17	0.2	12.30	0	0.00	12.35	0.2	1,195	0.02%
2024/05/16	0	0.00	5	12.30	12.30	-5	1,213	-0.41%
2024/05/15	5	12.22	0	0.00	12.30	5	1,210	0.41%
2024/05/14	0	0.00	0.2	12.18	12.15	-0.2	1,214	-0.01%
2024/05/13	2	12.08	1	12.05	12.10	1	1,215	0.08%
2024/05/10	3	12.00	0.4	12.04	12.05	2.6	1,219	0.21%
2024/05/09	0.3	12.00	0.1	12.15	12.05	0.2	1,220	0.02%
2024/05/07	0	0.00	0	12.25	12.10	0	1,224	0.00%
2024/05/06	0	0.00	0.1	12.25	12.25	-0.1	1,218	-0.01%
2024/05/03	4	12.26	6	12.20	12.15	-2	1,191	-0.17%
2024/05/02	2	12.30	0.4	12.18	12.30	1.6	1,160	0.14%
2024/04/30	3	12.10	6	12.22	12.10	-3	1,120	-0.27%
2024/04/29	3	11.95	0	0.00	11.95	3	1,064	0.28%
2024/04/26	1	11.85	0	0.00	11.85	1	1,063	0.09%
2024/04/25	1	11.85	0	0.00	11.85	1	1,063	0.09%
2024/04/24	0	0.00	20	11.85	11.85	-20	1,066	-1.88%
2024/04/23	0	0.00	7	11.85	11.85	-7	1,070	-0.65%
2024/04/22	2	11.75	12	11.90	11.95	-10	1,073	-0.93%
2024/04/19	7	11.88	1	11.80	11.75	6	1,069	0.56%
2024/04/17	1	11.80	0	0.00	11.85	1	1,001	0.10%
2024/04/16	4.2	11.78	0	0.00	11.70	4.2	994	0.42%
2024/04/15	1	11.90	0	0.00	11.90	1	983	0.10%
2024/04/12	1	11.90	0	0.00	11.90	1	986	0.10%
2024/04/11	4	11.95	0	0.00	11.90	4	983	0.41%
2024/04/10	0	12.00	0.1	12.00	12.00	-0.1	986	-0.01%
2024/04/08	1	11.95	0	0.00	11.95	1	1,085	0.09%
2024/04/03	3	11.95	0	0.00	11.90	3	1,111	0.27%
2024/04/01	0	0.00	1	12.00	12.00	-1	1,112	-0.09%
2024/03/29	4	12.00	0	0.00	11.90	4	1,091	0.37%
2024/03/28	1	11.95	0	0.00	12.00	1	1,087	0.09%
2024/03/26	0	11.80	0	0.00	11.85	0	1,082	0.00%
2024/03/25	1.1	11.80	0	0.00	11.80	1.1	1,107	0.09%
2024/03/22	0.1	11.70	0	0.00	11.75	0.1	1,105	0.00%
2024/03/21	1	11.60	0	0.00	11.65	1	1,086	0.09%
2024/03/20	1.1	11.60	0	0.00	11.60	1.1	1,093	0.10%
2024/03/19	0.1	11.70	0	0.00	11.70	0.1	1,086	0.00%
2024/03/18	1	11.60	0	0.00	11.70	1	1,091	0.09%
2024/03/12	1	11.80	0	0.00	11.75	1	1,080	0.09%
2024/03/07	2	11.78	0	0.00	11.75	2	1,068	0.19%
2024/03/05	1	11.80	0	0.00	11.85	1	1,058	0.09%
2024/03/04	1	11.75	0	0.00	11.75	1	1,059	0.09%
2024/02/23	1	11.95	0	0.00	11.90	1	1,097	0.09%
2024/02/21	3	12.10	0	0.00	12.05	3	1,097	0.27%
2024/02/20	0	0.00	2	12.20	12.10	-2	1,101	-0.18%
2024/02/19	2	12.00	0	0.00	12.20	2	1,110	0.18%
2024/02/01	0	0.00	30	11.90	11.90	-30	1,496	-2.00%
2024/01/31	0	11.85	0	0.00	11.80	0	1,511	0.00%
2024/01/26	0.1	11.75	1	11.70	11.75	-0.9	1,713	-0.06%
2024/01/25	0	11.75	0	0.00	11.70	0	1,799	0.00%
2024/01/22	0	11.80	0	11.80	11.70	0	1,819	0.00%
2024/01/19	0	11.60	0	0.00	11.50	0	1,800	0.00%
2024/01/18	10	11.50	0	0.00	11.50	10	1,804	0.55%
2024/01/12	20	11.85	0.1	11.85	11.75	19.9	1,941	1.02%
2024/01/11	0	11.80	0	0.00	11.85	0	1,965	0.00%
2024/01/10	0	0.00	4.1	11.80	11.80	-4.1	2,030	-0.20%
2024/01/09	1	11.85	0	0.00	11.85	1	2,058	0.05%
2024/01/08	4	12.00	0	0.00	12.00	4	2,066	0.19%
2024/01/05	1	12.00	185	12.01	12.00	-184	2,093	-8.79%	大賣/鉅額交易
2024/01/03	21	12.10	13	12.09	12.10	8	2,304	0.35%
2024/01/02	198	12.39	8.1	12.36	12.35	189.9	2,297	8.26%	大買/鉅額交易
2023/12/29	1	12.05	0	0.00	12.05	1	2,231	0.04%
2023/12/28	0	0.00	0	11.90	11.90	0	2,262	0.00%
2023/12/27	1	11.90	0	0.00	11.90	1	2,333	0.04%
2023/12/26	0	11.90	0	0.00	11.90	0	2,363	0.00%
2023/12/25	6	11.93	0	0.00	11.85	6	2,450	0.25%
2023/12/22	0	11.85	0	0.00	11.95	0	2,470	0.00%
2023/12/21	1	11.85	7	11.85	11.85	-6	2,483	-0.24%
2023/12/20	1.3	11.89	2	11.93	11.90	-0.7	2,505	-0.03%
2023/12/19	1	11.80	0	0.00	11.80	1	2,489	0.04%
2023/12/14	5	11.70	0	0.00	11.70	5	2,593	0.19%
2023/12/12	1	11.65	0	0.00	11.65	1	2,635	0.04%
2023/12/08	0.1	11.75	0	0.00	11.75	0.1	2,674	0.00%
2023/12/07	2	11.75	0	0.00	11.70	2	2,806	0.07%
2023/12/06	0	11.90	0	0.00	11.80	0	2,849	0.00%
2023/12/04	0	0.00	4	11.85	11.90	-4	2,914	-0.14%
2023/12/01	0	11.90	0	0.00	11.80	0	2,951	0.00%
2023/11/30	2	11.80	0	0.00	11.90	2	3,003	0.07%
2023/11/29	0	11.85	17	11.83	11.80	-17	3,032	-0.56%
2023/11/28	1	11.85	5	11.80	11.80	-4	3,131	-0.13%
2023/11/27	6	11.80	5	11.75	11.75	1	3,239	0.03%
2023/11/24	2	11.90	0	0.00	11.90	2	3,291	0.06%
2023/11/22	3	11.80	1	11.85	11.90	2	3,437	0.06%
2023/11/21	8	11.85	0	0.00	11.85	8	3,606	0.22%
2023/11/17	0	0.00	11	11.85	11.85	-11	3,785	-0.29%
2023/11/16	6	11.78	0	0.00	11.85	6	3,813	0.16%
2023/11/15	22	11.73	13	12.07	11.80	9	3,865	0.23%
2023/11/14	2	11.60	21	11.60	11.50	-19	3,721	-0.51%
2023/11/13	9	11.72	0	0.00	11.70	9	3,690	0.24%
2023/11/10	0	11.80	9	11.76	11.70	-9	3,872	-0.23%
2023/11/09	8	11.76	5	11.85	11.80	3	4,112	0.07%
2023/11/08	1	11.75	5	11.85	11.75	-4	4,458	-0.09%
2023/11/07	5	11.85	6	11.93	11.85	-1	4,651	-0.02%
2023/11/06	26	12.15	13	12.13	12.00	13	4,881	0.27%
2023/11/03	18	12.18	26	12.22	12.15	-8	4,941	-0.16%
2023/11/02	19	12.03	5	11.95	12.05	14	5,065	0.28%
2023/10/31	3.1	11.80	6	11.75	11.65	-3	5,278	-0.06%
2023/10/30	0	0.00	1	11.80	11.80	-1	5,385	-0.02%
2023/10/27	2	11.85	16.1	11.90	11.90	-14.1	5,515	-0.26%
2023/10/26	0	0.00	13	11.93	11.85	-13	5,623	-0.23%
2023/10/25	1	12.05	0	0.00	12.05	1	5,705	0.02%
2023/10/24	15	12.02	0	12.05	12.00	15	5,890	0.25%
2023/10/23	7	11.94	0	0.00	11.90	7	6,220	0.11%
2023/10/20	2	11.85	5	12.04	11.80	-3	6,390	-0.05%
2023/10/19	0	0.00	10	12.10	12.10	-10	6,592	-0.15%
2023/10/18	12	12.19	2	12.15	12.15	10	6,719	0.15%
2023/10/16	0	0.00	6	12.30	12.20	-6	6,728	-0.09%
2023/10/13	5	12.47	9	12.57	12.40	-4	6,763	-0.06%
2023/10/12	15	12.55	0	0.00	12.55	15	6,800	0.22%
2023/10/11	0	0.00	7	12.51	12.55	-7	6,703	-0.10%
2023/10/06	9	12.31	6	12.30	12.30	3	6,653	0.05%
2023/10/04	2.1	12.23	2	12.25	12.15	0.1	6,709	0.00%
2023/10/03	17	12.51	6	12.45	12.45	11	6,853	0.16%
2023/10/02	5	12.30	0	0.00	12.45	5	6,818	0.07%
2023/09/28	0	0.00	13	12.37	12.35	-13	6,827	-0.19%
2023/09/27	2	12.40	0	0.00	12.35	2	6,791	0.03%
2023/09/26	1	12.40	0	0.00	12.35	1	6,839	0.01%
2023/09/22	0	0.00	1	12.30	12.35	-1	7,626	-0.01%
2023/09/21	3	12.37	0	0.00	12.35	3	7,629	0.04%
2023/09/20	1	12.60	1	12.55	12.55	0	7,610	0.00%
2023/09/19	1	12.40	0	0.00	12.55	1	7,598	0.01%
2023/09/14	1	12.60	0	0.00	12.65	1	7,710	0.01%
2023/09/11	0	0.00	3	12.50	12.50	-3	7,571	-0.04%
2023/09/07	2	12.40	0	0.00	12.25	2	7,528	0.03%
2023/09/06	0	0.00	6	12.50	12.50	-6	7,511	-0.08%
2023/09/04	2	12.80	0	0.00	12.75	2	7,551	0.03%
2023/09/01	3	12.82	1	12.95	12.85	2	7,527	0.03%
2023/08/31	6	12.63	0	0.00	12.70	6	7,428	0.08%
2023/08/30	1	12.90	0	0.00	12.85	1	7,307	0.01%
2023/08/29	2	13.23	0	0.00	13.15	2	7,234	0.03%
2023/08/28	0	0.00	12	13.38	13.15	-12	7,175	-0.17%
2023/08/25	17	13.31	18	13.31	13.30	-1	7,083	-0.01%
2023/08/23	1	13.30	0	0.00	13.15	1	6,868	0.01%
2023/08/22	1	13.05	2	12.85	12.95	-1	6,716	-0.01%
2023/08/21	0	0.00	6	13.05	13.00	-6	6,686	-0.09%
2023/08/18	6	12.88	7	12.94	12.85	-1	6,619	-0.02%
2023/08/17	4	12.98	5	13.01	13.05	-1	6,456	-0.02%
2023/08/16	2	13.28	0	0.00	13.05	2	6,414	0.03%
2023/08/15	1	13.00	14.6	13.10	13.25	-13.6	6,198	-0.22%
2023/08/14	14	12.98	15	13.10	12.80	-1	5,970	-0.02%
2023/08/11	3	13.40	1	13.50	13.35	2	5,630	0.04%
2023/08/10	11	13.76	2	13.85	13.70	9	5,436	0.17%
2023/08/09	5	13.85	3	13.90	13.85	2	5,186	0.04%
2023/08/08	5	14.67	4	14.65	14.45	1	5,013	0.02%
2023/08/07	0	0.00	20	14.30	14.75	-20	4,820	-0.41%
2023/08/04	0	0.00	5	14.40	14.25	-5	4,628	-0.11%
2023/08/01	0	0.00	3	14.35	14.40	-3	4,406	-0.07%
2023/07/31	1	14.00	17	13.92	13.90	-16	4,278	-0.37%
2023/07/28	12	14.24	2	14.03	14.00	10	4,173	0.24%
2023/07/27	3	14.43	21	14.43	14.15	-18	4,089	-0.44%
2023/07/26	55	14.35	41.1	14.22	14.15	13.9	3,903	0.36%
2023/07/25	7	13.59	1	13.65	13.65	6	3,512	0.17%
2023/07/24	2	13.35	4	13.60	13.40	-2	3,317	-0.06%
2023/07/21	4	13.05	5	13.03	13.05	-1	3,030	-0.03%
2023/07/20	0	0.00	8	12.79	12.75	-8	2,893	-0.28%
2023/07/19	0	0.00	3	12.80	12.75	-3	2,874	-0.10%
2023/07/18	5	12.73	11	12.55	12.60	-6	2,823	-0.21%
2023/07/17	0	0.00	10	12.75	12.80	-10	2,786	-0.36%
2023/07/14	6	12.58	2	12.50	12.45	4	2,722	0.15%
2023/07/13	0	0.00	3	12.55	12.50	-3	2,698	-0.11%
2023/07/12	2	12.60	0	0.00	12.65	2	2,667	0.07%
2023/07/11	3	12.88	0	0.00	12.80	3	2,634	0.11%
2023/07/10	2	12.80	1	13.00	12.75	1	2,593	0.04%
2023/07/07	5	12.40	6	12.35	12.45	-1	2,396	-0.04%
2023/07/06	1	12.40	8	12.36	12.45	-7	2,359	-0.30%
2023/07/05	4	12.50	1	12.55	12.40	3	2,322	0.13%
2023/07/04	0	0.00	1	12.35	12.45	-1	2,296	-0.04%
2023/07/03	34	12.59	37	12.57	12.55	-3	2,282	-0.13%
2023/06/30	41	12.77	39	12.90	12.80	2	2,101	0.10%
2023/06/29	4	11.98	0	0.00	11.85	4	1,470	0.27%
2023/06/27	0	0.00	15	12.05	11.85	-15	1,465	-1.02%
2023/06/26	15	12.20	24	12.06	12.15	-9	1,439	-0.63%
2023/06/21	0	0.00	3	11.90	11.95	-3	1,330	-0.23%
2023/06/19	2	11.70	0	0.00	11.70	2	1,265	0.16%
2023/06/16	4	11.63	2	11.70	11.75	2	1,256	0.16%
2023/06/15	1	11.55	0	0.00	11.60	1	1,232	0.08%
2023/06/14	4	11.55	0	0.00	11.60	4	1,258	0.32%
2023/06/13	5.5	11.48	0	0.00	11.50	5.5	1,267	0.43%
2023/06/12	0	0.00	2	11.70	11.45	-2	1,264	-0.16%
2023/06/09	2	11.55	27	11.64	11.55	-25	1,263	-1.98%
2023/06/08	0	11.45	7	11.49	11.70	-7	1,200	-0.58%
2023/06/06	4	11.43	0	0.00	11.40	4	1,199	0.33%
2023/06/05	6.2	11.36	1	11.40	11.35	5.2	1,231	0.42%
2023/06/02	1.3	11.35	0	0.00	11.30	1.3	1,249	0.10%
2023/05/31	1	11.35	0	0.00	11.30	1	1,400	0.07%
2023/05/30	2	11.40	0	0.00	11.30	2	1,404	0.14%
2023/05/26	3	11.35	0	0.00	11.30	3	1,531	0.20%
2023/05/24	3	11.50	0	0.00	11.55	3	1,601	0.19%
2023/05/23	2	11.50	0	0.00	11.50	2	1,659	0.12%
2023/05/18	0	0.00	1	11.45	11.35	-1	1,699	-0.06%
2023/05/17	1	11.35	2	11.35	11.35	-1	1,672	-0.06%
2023/05/16	6	11.27	0	0.00	11.25	6	1,674	0.36%
2023/05/15	5	11.15	0	0.00	11.15	5	1,754	0.28%
2023/05/12	0	0.00	1	11.00	11.10	-1	1,795	-0.06%
2023/05/11	0	0.00	1	11.00	11.00	-1	1,802	-0.06%
2023/05/09	0	0.00	0	11.10	11.10	0	1,811	0.00%
2023/05/08	1	11.25	0	0.00	11.20	1	1,811	0.06%
2023/05/05	1	11.20	0	0.00	11.25	1	1,816	0.06%
2023/05/04	0	0.00	0.1	11.24	11.20	-0.1	1,813	-0.01%
2023/05/03	2	11.20	0	0.00	11.10	2	1,817	0.11%
2023/04/26	1	11.00	0	0.00	11.00	1	1,849	0.05%
2023/04/25	5	11.10	0	0.00	10.90	5	1,857	0.27%
2023/04/21	2	10.95	0	0.00	10.95	2	1,846	0.11%
2023/04/20	0	0.00	4	11.20	11.15	-4	1,825	-0.22%
2023/04/17	4	11.45	0	0.00	11.35	4	1,891	0.21%
2023/04/13	1	11.35	0	0.00	11.40	1	2,030	0.05%
2023/04/11	0	11.35	1	11.40	11.35	-1	2,028	-0.05%
2023/04/07	14	11.44	0	0.00	11.40	14	2,054	0.68%
2023/04/06	0	0.00	6	11.75	11.80	-6	2,054	-0.29%
2023/03/31	2	11.60	0	0.00	11.60	2	2,018	0.10%
2023/03/30	2.1	11.55	0	0.00	11.60	2.1	2,043	0.10%
2023/03/29	2	11.60	0	0.00	11.55	2	2,055	0.10%
2023/03/27	1	11.50	0	0.00	11.60	1	2,162	0.05%
2023/03/24	0	11.52	0.3	11.50	11.40	-0.3	2,328	-0.01%
2023/03/23	1	11.45	20	11.50	11.45	-19	2,405	-0.79%
2023/03/22	1	11.45	0	0.00	11.45	1	2,537	0.04%
2023/03/21	1	11.45	0	0.00	11.45	1	2,535	0.04%
2023/03/17	1	11.40	1	11.50	11.45	0	2,531	0.00%
2023/03/15	4	11.40	0	0.00	11.30	4	2,492	0.16%
2023/03/09	0	0.00	10	11.80	11.80	-10	2,417	-0.41%
2023/03/08	10	11.85	1	11.70	11.85	9	2,405	0.37%
2023/03/07	1	11.70	10	11.70	11.70	-9	2,401	-0.37%
2023/03/06	1	11.80	0	0.00	11.80	1	2,397	0.04%
2023/03/03	2	11.65	1	11.75	11.70	1	2,366	0.04%
2023/03/02	0	0.00	18	11.34	11.40	-18	2,273	-0.79%
2023/03/01	22	11.65	1	11.70	11.40	21	2,360	0.89%
2023/02/24	0	0.00	1	11.40	11.35	-1	2,279	-0.04%
2023/02/23	1	11.55	0	0.00	11.55	1	2,269	0.04%
2023/02/22	0	0.00	12	11.40	11.45	-12	2,331	-0.51%
2023/02/16	2	11.30	2	11.20	11.15	0	2,232	0.00%
2023/02/15	0	0.00	2	11.20	11.10	-2	2,228	-0.09%
2023/02/14	0	0.00	1	11.10	11.20	-1	2,215	-0.05%
2023/02/13	5	11.20	10	11.28	11.25	-5	2,199	-0.23%
2023/02/10	4	11.05	0	0.00	11.05	4	2,106	0.19%
2023/02/08	3	11.08	1	11.05	10.95	2	2,065	0.10%
2023/02/03	0	0.00	1	10.85	10.90	-1	2,027	-0.05%
2023/01/31	2	10.90	5	10.90	10.90	-3	2,008	-0.15%
2023/01/30	5	10.90	0	0.00	10.85	5	1,998	0.25%
2023/01/12	0	0.00	4	10.75	10.75	-4	1,969	-0.20%
2023/01/10	2	10.78	0	0.00	10.80	2	1,957	0.10%
2023/01/06	2	10.90	0	0.00	10.70	2	1,951	0.10%
2023/01/03	0	0.00	6	10.70	10.80	-6	1,766	-0.34%
2022/12/30	6	10.70	0	0.00	10.70	6	1,757	0.34%
2022/12/28	0	0.00	10	10.95	10.70	-10	1,744	-0.57%
2022/12/27	0	0.00	0.1	10.80	10.80	-0.1	1,719	0.00%
2022/12/26	10	10.75	0	0.00	10.75	10	1,707	0.59%
2022/12/23	0	0.00	5	10.90	10.90	-5	1,678	-0.30%
2022/12/22	1	10.95	2	10.90	10.85	-1	1,664	-0.06%
2022/12/21	2	10.80	0	0.00	10.90	2	1,644	0.12%
2022/12/20	5	10.70	0	0.00	10.50	5	1,616	0.31%
2022/12/16	17	11.13	10	11.00	11.05	7	1,510	0.46%
2022/12/15	0	0.00	12	10.73	11.00	-12	1,324	-0.91%
2022/12/14	15	10.66	1	10.75	10.70	14	1,236	1.13%
2022/12/13	0	0.00	5	10.40	10.40	-5	1,086	-0.46%
2022/12/12	0	0.00	5	10.40	10.30	-5	1,088	-0.46%
2022/12/09	5	10.40	0	0.00	10.40	5	1,088	0.46%
2022/12/08	5	10.33	0	0.00	10.30	5	1,088	0.46%
2022/12/06	1	10.50	0	0.00	10.35	1	1,074	0.09%
2022/12/05	0	0.00	3	10.50	10.45	-3	1,074	-0.28%
2022/11/30	1	10.50	0	0.00	10.50	1	1,076	0.09%
2022/11/29	2	10.45	0	0.00	10.45	2	1,062	0.19%
2022/11/25	0	0.00	2	10.20	10.20	-2	1,012	-0.20%
2022/11/23	10	10.52	1	10.45	10.50	9	986	0.91%
2022/11/22	0	10.20	0	0.00	10.30	0	897	0.00%
2022/11/18	0	10.05	0	0.00	10.10	0	912	0.00%
2022/11/17	1	9.90	0	0.00	9.90	1	814	0.12%
2022/10/27	0	0.00	12	9.22	9.26	-12	1,186	-1.01%
2022/10/26	12	9.19	0.1	9.13	9.13	11.9	1,223	0.97%
2022/10/21	3	9.05	0	0.00	8.93	3	1,259	0.24%
2022/10/20	1	8.95	0	0.00	8.98	1	1,300	0.08%
2022/10/19	0	9.18	0	0.00	9.06	0	1,313	0.00%
2022/10/18	0	0.00	1	9.17	9.17	-1	1,374	-0.07%
2022/10/13	5	8.78	0	0.00	8.74	5	1,390	0.36%
2022/10/11	5	9.12	0	0.00	9.10	5	1,378	0.36%
2022/10/03	0	0.00	5	9.26	9.25	-5	1,495	-0.33%
2022/09/30	5.3	9.24	1	9.17	9.28	4.3	1,512	0.28%
2022/09/29	28	9.26	32	9.25	9.29	-4	1,529	-0.26%
2022/09/28	1	9.13	1	9.14	9.11	0	1,544	0.00%
2022/09/26	10	9.22	1	9.16	9.09	9	1,613	0.56%
2022/09/22	0	0.00	0.1	9.47	9.49	-0.1	1,629	0.00%
2022/09/15	0	0.00	1	9.80	9.80	-1	1,658	-0.06%
2022/09/07	0	0.00	2	9.58	9.56	-2	1,717	-0.12%
2022/09/01	2	9.94	0	0.00	9.93	2	1,754	0.11%
2022/08/31	3.6	9.97	1	9.95	9.97	2.6	1,763	0.15%
2022/08/29	1	9.96	3	9.94	9.93	-2	1,911	-0.10%
2022/08/26	0	0.00	2	10.15	10.10	-2	1,908	-0.10%
2022/08/25	3	10.00	0	0.00	10.00	3	1,871	0.16%
2022/08/23	1	9.97	0	0.00	9.94	1	1,886	0.05%
2022/08/18	0	0.00	3	10.00	9.99	-3	1,962	-0.15%
2022/08/17	0	0.00	6	9.98	9.96	-6	1,967	-0.31%
2022/08/16	5	10.03	0	0.00	10.00	5	1,969	0.25%
2022/08/10	0	0.00	31	9.82	9.84	-31	2,013	-1.54%
2022/08/09	13	9.76	0	0.00	9.83	13	2,017	0.64%
2022/08/08	10	9.69	18	9.77	9.79	-8	2,030	-0.39%
2022/08/05	16	9.80	2	9.79	9.80	14	2,038	0.69%
2022/08/04	18	9.61	7.1	9.59	9.67	10.9	2,060	0.53%
2022/08/03	22	10.01	10	9.97	9.97	12	2,034	0.59%
2022/08/02	6	10.47	0	0.00	10.45	6	1,915	0.31%
2022/07/29	3	10.90	0	0.00	10.90	3	2,116	0.14%
2022/07/25	2	10.90	3	10.92	10.90	-1	2,349	-0.04%
2022/07/20	0.2	10.55	1	10.45	10.45	-0.8	3,016	-0.03%
2022/07/19	0	0.00	3	10.60	10.65	-3	3,217	-0.09%
2022/07/18	0	0.00	1	10.40	10.60	-1	3,386	-0.03%
2022/07/15	0	0.00	5	10.35	10.35	-5	3,614	-0.14%
2022/07/14	0	0.00	5	10.40	10.40	-5	4,174	-0.12%
2022/07/13	14	10.41	2	10.50	10.40	12	4,390	0.27%
2022/07/12	1	10.55	0	0.00	10.25	1	5,768	0.02%
2022/07/11	2	10.80	7	10.84	10.85	-5	6,350	-0.08%
2022/07/08	0	0.00	17	10.70	10.55	-17	6,304	-0.27%
2022/07/07	8	10.57	0	0.00	10.60	8	6,304	0.13%
2022/07/06	13	10.69	8	10.70	10.65	5	6,309	0.08%
2022/07/05	5	10.80	25	10.71	11.00	-20	6,312	-0.32%
2022/07/04	24	10.48	2	10.45	10.40	22	6,261	0.35%
2022/07/01	0	0.00	1	10.30	10.25	-1	6,304	-0.02%
2022/06/29	0	0.00	21	10.61	10.75	-21	6,392	-0.33%
2022/06/28	0	0.00	2	10.70	10.70	-2	6,413	-0.03%
2022/06/24	5	10.50	0	0.00	10.55	5	6,476	0.08%
2022/06/23	5	10.35	0	0.00	10.45	5	6,530	0.08%
2022/06/22	2.2	10.33	0	0.00	10.30	2.2	6,547	0.03%
2022/06/21	2	10.55	2	10.60	10.65	0	6,590	0.00%
2022/06/20	8	10.40	0	0.00	10.25	8	6,670	0.12%
2022/06/17	0.2	10.50	5	10.50	10.55	-4.8	6,877	-0.07%
2022/06/16	5	10.70	1	10.65	10.60	4	6,914	0.06%
2022/06/14	6	10.55	1	10.65	10.60	5	6,926	0.07%
2022/06/13	11	10.75	0	0.00	10.70	11	6,918	0.16%
2022/06/10	0.1	11.10	8	11.15	11.15	-7.9	6,896	-0.11%
2022/06/09	3.1	11.15	1	11.20	11.15	2.1	6,888	0.03%
2022/06/08	5	11.20	1	11.15	11.15	4	6,880	0.06%
2022/06/07	1	11.30	1	11.45	11.25	0	6,876	0.00%
2022/06/01	0	0.00	1	11.10	11.10	-1	6,784	-0.01%
2022/05/27	0	0.00	1	11.30	11.30	-1	6,764	-0.01%
2022/05/25	0	0.00	1	11.05	11.05	-1	6,742	-0.01%
2022/05/24	1	10.95	0	0.00	11.00	1	6,904	0.01%
2022/05/16	0	0.00	18	10.65	10.60	-18	6,885	-0.26%
2022/05/13	18	10.41	0	0.00	10.50	18	6,865	0.26%
2022/05/12	0	0.00	19	10.50	10.20	-19	6,848	-0.28%
2022/05/11	15	10.49	45	10.54	10.50	-30	6,796	-0.44%
2022/05/10	9	10.73	4	10.53	10.70	5	6,755	0.07%
2022/05/09	7	10.88	63	11.21	10.75	-56	6,712	-0.83%
2022/05/06	9	11.58	2	11.63	11.35	7	6,617	0.11%
2022/05/05	6	11.48	0	0.00	11.45	6	6,496	0.09%
2022/05/04	3	11.50	0	0.00	11.40	3	6,464	0.05%
2022/05/03	6	11.65	30	11.85	11.65	-24	6,451	-0.37%
2022/04/29	30	11.86	46	11.89	11.70	-16	6,429	-0.25%
2022/04/28	63	11.96	11	12.01	11.95	52	6,303	0.82%
2022/04/27	30.1	11.46	10	11.50	11.30	20.1	5,890	0.34%
2022/04/26	16	11.81	4	11.85	11.70	12	5,775	0.21%
2022/04/25	6.2	12.07	35	12.38	11.60	-28.8	5,633	-0.51%
2022/04/22	42	12.50	32	12.58	12.30	10	5,454	0.18%
2022/04/21	51	12.62	26	12.81	12.60	25	5,374	0.47%
2022/04/20	24	12.73	5	12.92	12.95	19	5,161	0.37%
2022/04/19	12	12.16	10	12.05	12.15	2	4,649	0.04%
2022/04/18	126	13.06	96	12.87	12.50	30	4,573	0.66%	大買/
2022/04/15	13	11.96	26	12.41	12.50	-13	3,198	-0.41%
2022/04/14	1	11.40	0	0.00	11.40	1	2,594	0.04%
2022/04/08	0	0.00	6	11.38	11.40	-6	2,683	-0.22%
2022/04/07	4	11.31	0	0.00	11.15	4	2,711	0.15%
2022/04/01	10	11.70	5	11.60	11.75	5	2,708	0.18%
2022/03/31	0	0.00	2	11.50	11.50	-2	2,650	-0.08%
2022/03/28	5	11.55	0	0.00	11.55	5	2,564	0.19%
2022/03/23	0	0.00	10	11.58	11.60	-10	2,420	-0.41%
2022/03/22	3	11.62	11	11.53	11.65	-8	2,334	-0.34%
2022/03/21	0	0.00	2	11.05	11.10	-2	2,112	-0.09%
2022/03/18	0	0.00	1	10.80	10.90	-1	2,076	-0.05%
2022/03/15	2	10.65	0	0.00	10.60	2	2,058	0.10%
2022/03/11	2	10.70	0	0.00	10.70	2	2,069	0.10%
2022/03/09	0	0.00	4	10.65	10.70	-4	2,063	-0.19%
2022/03/08	2	10.58	0	0.00	10.50	2	2,072	0.10%
2022/03/04	0	0.00	1	11.00	10.95	-1	2,016	-0.05%
2022/03/03	1	11.05	1	11.05	11.00	0	2,025	0.00%
2022/03/02	2	10.95	0	0.00	10.95	2	2,039	0.10%
2022/02/25	0	0.00	8	10.78	10.80	-8	2,039	-0.39%
2022/02/24	17	11.10	3	10.80	10.70	14	2,067	0.68%
2022/01/26	0	0.00	6	10.50	10.45	-6	2,019	-0.30%
2022/01/25	6	10.50	0	0.00	10.50	6	2,018	0.30%
2022/01/24	1	10.60	15	10.70	10.70	-14	1,979	-0.71%
2022/01/20	5	11.20	5	11.20	11.20	0	1,936	0.00%
2022/01/19	0	0.00	10	10.95	11.00	-10	1,917	-0.52%
2022/01/18	0	0.00	30	11.05	11.05	-30	1,895	-1.58%
2022/01/17	0	0.00	17	11.22	11.20	-17	1,865	-0.91%
2022/01/14	20	11.20	9	11.25	11.25	11	1,837	0.60%
2022/01/13	15	11.22	0	0.00	11.15	15	1,749	0.86%
2022/01/12	5	11.15	5	11.18	11.30	0	1,735	0.00%
2022/01/11	27	11.20	32	11.23	11.25	-5	1,690	-0.30%
2022/01/10	2	10.90	10	10.95	10.95	-8	1,567	-0.51%
2022/01/07	10	10.75	0	0.00	10.80	10	1,553	0.64%
2022/01/05	5	10.85	4	10.88	10.75	1	1,525	0.07%
2022/01/04	15	10.87	1	10.95	10.90	14	1,508	0.93%
2022/01/03	9	10.93	2	10.90	10.90	7	1,479	0.47%
2021/12/30	0	0.00	12	10.80	10.85	-12	1,427	-0.84%
2021/12/28	12	10.60	0	0.00	10.65	12	1,365	0.88%
2021/12/24	5	10.40	0	0.00	10.45	5	1,356	0.37%
2021/12/09	2	10.55	0	0.00	10.55	2	1,501	0.13%
2021/12/07	3	10.40	6	10.37	10.40	-3	1,510	-0.20%
2021/11/24	1	10.55	5	10.55	10.65	-4	1,734	-0.23%
2021/11/23	7	10.74	0	0.00	10.55	7	1,730	0.40%
2021/11/18	2	10.60	0	0.00	10.65	2	1,698	0.12%
2021/11/12	2	10.60	0	0.00	10.60	2	1,697	0.12%
2021/11/11	10	10.50	0	0.00	10.45	10	1,687	0.59%
2021/11/09	0	0.00	53	10.25	10.20	-53	1,730	-3.06%
2021/11/04	0	0.00	6	10.40	10.35	-6	1,856	-0.32%
2021/11/03	6	10.32	4	10.20	10.35	2	1,848	0.11%
2021/11/01	3	10.20	0	0.00	10.15	3	1,843	0.16%
2021/10/29	0	0.00	1	10.15	10.15	-1	1,866	-0.05%
2021/10/28	0	0.00	15	10.20	10.20	-15	1,880	-0.80%
2021/10/26	5	10.30	0	0.00	10.30	5	1,915	0.26%
2021/10/25	0	0.00	3	10.20	10.20	-3	1,933	-0.16%
2021/10/13	0	0.00	12	10.10	10.05	-12	2,222	-0.54%
2021/10/04	0	0.00	1	10.15	10.15	-1	2,505	-0.04%
2021/09/30	0	0.00	10	10.60	10.65	-10	2,599	-0.38%
2021/09/29	0	0.00	4	10.45	10.45	-4	2,642	-0.15%
2021/09/16	0	0.00	2	10.60	10.60	-2	3,359	-0.06%
2021/09/15	0	0.00	2	10.60	10.70	-2	3,449	-0.06%
2021/09/13	1	10.60	0	0.00	10.55	1	3,578	0.03%
2021/09/07	1	10.45	1	10.50	10.50	0	3,770	0.00%
2021/09/06	1	10.50	5	10.60	10.45	-4	3,865	-0.10%
2021/09/03	2	10.80	0	0.00	10.70	2	4,156	0.05%
2021/08/26	1	10.55	0	0.00	10.50	1	6,158	0.02%
2021/08/18	0	0.00	5.2	10.10	10.35	-5.2	7,490	-0.07%
2021/08/17	5	10.40	6	10.30	10.25	-1	7,971	-0.01%
2021/08/16	0	0.00	1	10.35	10.30	-1	8,333	-0.01%
2021/08/13	3	10.63	4.1	10.65	10.60	-1.1	8,883	-0.01%
2021/08/12	1	10.80	0	0.00	10.80	1	10,416	0.01%
2021/08/11	1	10.85	0	0.00	10.80	1	11,468	0.01%
2021/08/10	0	0.00	5	11.21	11.20	-5	12,733	-0.04%
2021/08/09	0	0.00	1	10.95	10.95	-1	13,081	-0.01%
2021/08/06	0	0.00	2	11.00	10.95	-2	13,748	-0.01%
2021/08/05	1	11.00	0.1	11.05	11.00	0.9	14,085	0.01%
2021/08/04	0	0.00	1	11.15	11.10	-1	14,380	-0.01%
2021/07/30	5	10.95	0	0.00	10.70	5	14,923	0.03%
2021/07/28	2	10.70	0	0.00	10.75	2	15,216	0.01%
2021/07/27	2	11.13	0	0.00	10.90	2	15,719	0.01%
2021/07/26	0	0.00	10	11.05	11.05	-10	15,987	-0.06%
2021/07/23	6	11.15	0	0.00	11.15	6	17,440	0.03%
2021/07/22	10	10.98	0	0.00	10.85	10	18,244	0.05%
2021/07/21	2	10.95	3	10.90	10.85	-1	18,453	-0.01%
2021/07/20	10	11.10	0	0.00	11.00	10	18,783	0.05%
2021/07/19	0	0.00	27	11.15	11.25	-27	19,113	-0.14%
2021/07/16	15	11.20	0	0.00	11.15	15	20,235	0.07%
2021/07/15	12	11.30	0	0.00	11.30	12	20,720	0.06%
2021/07/14	2.2	10.91	1	11.00	10.95	1.2	20,959	0.01%
2021/07/13	7	11.12	0	0.00	11.10	7	21,431	0.03%
2021/07/12	2	11.50	6	11.50	11.45	-4	21,415	-0.02%
2021/07/08	13	11.55	13	11.60	11.85	0	21,607	0.00%
2021/07/07	5.4	11.79	2	11.70	11.60	3.4	21,602	0.02%
2021/07/06	4	11.95	2	11.75	11.75	2	21,618	0.01%
2021/07/05	1	11.90	26.1	11.97	11.90	-25.1	21,610	-0.12%
2021/07/02	37	12.12	7.6	11.92	11.90	29.4	21,621	0.14%
2021/07/01	2	11.85	0	0.00	11.75	2	21,402	0.01%
2021/06/30	1	11.60	7	11.63	11.65	-6	21,307	-0.03%
2021/06/29	0	0.00	42	11.40	11.30	-42	21,235	-0.20%
2021/06/28	1.1	11.49	7	11.44	11.55	-5.9	21,246	-0.03%
2021/06/25	3.1	11.52	0	0.00	11.45	3.1	21,240	0.01%
2021/06/24	20	11.65	10	11.65	11.65	10	21,210	0.05%
2021/06/23	0	0.00	4	11.60	11.60	-4	21,176	-0.02%
2021/06/22	4.2	11.69	0	0.00	11.65	4.2	21,158	0.02%
2021/06/21	0.2	11.45	0	0.00	11.30	0.2	21,190	0.00%
2021/06/18	1	11.60	34	11.66	11.60	-33	21,117	-0.16%
2021/06/17	7	11.91	0	0.00	11.85	7	21,059	0.03%
2021/06/16	1.2	11.87	0	0.00	11.75	1.2	21,032	0.01%
2021/06/15	0	0.00	10	11.90	11.90	-10	20,962	-0.05%
2021/06/11	46	12.36	25	12.31	12.15	21	20,882	0.10%
2021/06/09	3	12.32	31	12.30	12.15	-28	20,391	-0.14%
2021/06/08	0	0.00	14	12.64	12.50	-14	20,274	-0.07%
2021/06/07	21	12.93	23	12.77	12.65	-2	20,189	-0.01%
2021/06/04	32	12.98	10	12.99	12.95	22	19,588	0.11%
2021/06/03	29	12.59	23	12.50	12.75	6	19,177	0.03%
2021/06/02	26	12.32	15	12.30	12.30	11	18,688	0.06%
2021/06/01	14	12.14	21	12.10	12.25	-7	18,586	-0.04%
2021/05/31	7	12.29	0	0.00	11.95	7	18,299	0.04%
2021/05/28	20.1	12.34	17	12.29	12.25	3.1	18,074	0.02%
2021/05/27	19	12.36	58	12.33	12.30	-39	17,999	-0.22%
2021/05/26	33.1	12.42	49	12.61	12.30	-15.9	17,834	-0.09%
2021/05/25	70	12.61	31	12.27	12.35	39	17,547	0.22%
2021/05/24	21.1	12.84	33	13.30	12.75	-11.9	17,066	-0.07%
2021/05/21	24	13.01	43	12.92	12.90	-19	16,723	-0.11%
2021/05/20	38.1	13.56	76	14.14	13.10	-37.9	16,152	-0.23%
2021/05/19	40	13.43	34	13.29	13.60	6	14,610	0.04%
2021/05/18	191	13.14	29.1	12.81	12.90	161.9	13,585	1.19%	大買/鉅額交易
2021/05/17	11	12.64	18.8	12.59	12.85	-7.8	12,289	-0.06%
2021/05/14	94.2	11.88	41	11.95	11.70	53.2	11,866	0.45%
2021/05/13	4.1	11.05	15	11.49	11.60	-10.9	11,206	-0.10%
2021/05/12	5	10.68	112	10.69	10.55	-107	10,863	-0.98%	大賣/鉅額交易
2021/05/11	5	11.94	5.2	12.03	11.60	-0.2	10,560	0.00%
2021/05/10	4.2	11.85	7	11.92	11.95	-2.8	10,258	-0.03%
2021/05/07	0	0.00	11	11.59	11.55	-11	10,084	-0.11%
2021/05/05	3	11.18	1.1	11.45	11.40	1.9	9,836	0.02%
2021/05/04	36	11.86	32	11.46	11.25	4	9,671	0.04%
2021/05/03	10	12.37	65.2	12.40	12.15	-55.2	9,165	-0.60%
2021/04/29	58.2	13.52	23	13.47	13.00	35.2	8,841	0.40%
2021/04/28	43	11.93	84	12.49	12.90	-41	7,402	-0.55%
2021/04/27	1	11.70	23	11.69	11.75	-22	6,602	-0.33%
2021/04/26	5	12.10	5	12.00	12.05	0	6,392	0.00%
2021/04/23	8	11.93	1.2	11.77	11.90	6.8	6,058	0.11%
2021/04/22	152	12.19	22	12.39	12.15	130	5,748	2.26%	大買/鉅額交易
2021/04/21	4	10.95	26	10.81	11.30	-22	4,622	-0.48%
2021/04/20	105.2	10.49	14	10.37	10.30	91.2	4,176	2.18%	大買/
2021/04/19	16.1	10.44	99.3	10.07	10.55	-83.2	4,008	-2.08%
2021/04/16	0	0.00	3	9.50	9.63	-3	3,515	-0.09%
2021/04/15	0	9.46	1	9.51	9.46	-1	3,481	-0.03%
2021/04/14	1	9.35	10	9.38	9.40	-9	3,439	-0.26%
2021/04/13	2	9.34	32	9.29	9.23	-30	3,391	-0.88%
2021/04/12	0	0.00	1	9.18	9.22	-1	3,403	-0.03%
2021/04/09	3	9.22	1	9.15	9.15	2	3,501	0.06%
2021/04/08	0	0.00	1	9.10	9.24	-1	3,630	-0.03%
2021/04/07	6	9.07	11	9.04	9.06	-5	3,592	-0.14%
2021/04/01	2	9.04	1	9.11	9.04	1	3,916	0.03%
2021/03/31	0	0.00	4	9.04	9.04	-4	4,069	-0.10%
2021/03/29	4	8.91	0	0.00	8.92	4	4,283	0.09%
2021/03/26	10	8.82	0	0.00	8.85	10	4,667	0.21%
2021/03/24	12	8.92	0	9.10	8.83	12	5,296	0.23%
2021/03/23	3	9.23	25	9.19	9.19	-22	5,249	-0.42%
2021/03/22	0	0.00	10	9.12	9.18	-10	5,230	-0.19%
2021/03/19	2	9.00	0	0.00	8.99	2	5,196	0.04%
2021/03/18	11	9.06	0	0.00	9.06	11	5,184	0.21%
2021/03/17	20	9.08	10	9.09	9.05	10	5,218	0.19%
2021/03/16	7	9.13	67	9.11	9.11	-60	5,251	-1.14%
2021/03/12	0	0.00	3	9.05	9.04	-3	5,335	-0.06%
2021/03/10	2	9.13	0	0.00	9.09	2	5,355	0.04%
2021/03/09	0	0.00	10	9.18	9.17	-10	5,346	-0.19%
2021/03/05	5	8.95	2	9.15	9.06	3	5,319	0.06%
2021/03/04	0	0.00	8	8.90	8.93	-8	5,266	-0.15%
2021/03/03	0	0.00	5	8.85	8.85	-5	5,269	-0.09%
2021/03/02	17	8.84	5	8.86	8.70	12	5,286	0.23%
2021/02/26	29	8.79	0	0.00	8.85	29	5,361	0.54%
2021/02/25	0	0.00	3	8.75	8.76	-3	5,665	-0.05%
2021/02/24	0	0.00	13	8.79	8.74	-13	5,961	-0.22%
2021/02/23	0	0.00	0	8.77	8.80	0	6,208	0.00%
2021/02/22	12	8.63	11	8.58	8.66	1	6,383	0.02%
2021/02/19	2	8.53	10	8.53	8.52	-8	6,550	-0.12%
2021/02/18	1	8.61	10	8.58	8.61	-9	6,616	-0.14%
2021/02/17	13	8.39	1	8.37	8.38	12	6,727	0.18%
2021/02/04	3	8.36	0	0.00	8.32	3	6,786	0.04%
2021/02/01	3	8.20	0	8.21	8.22	3	6,831	0.04%
2021/01/25	20	8.56	0	0.00	8.53	20	6,800	0.29%
2021/01/20	0	0.00	9	8.56	8.47	-9	6,740	-0.13%
2021/01/19	3	8.83	0	0.00	8.78	3	6,700	0.04%
2021/01/14	0.8	9.03	0	0.00	9.03	0.8	6,561	0.01%
2021/01/13	2	9.06	0	0.00	9.02	2	6,536	0.03%
2021/01/12	10	9.29	2	9.36	9.09	8	6,474	0.12%
2021/01/08	2.1	9.52	10	9.53	9.53	-7.9	6,331	-0.12%
2021/01/07	8	9.68	2	9.72	9.59	6	6,272	0.10%
2021/01/06	19.2	9.80	35	9.70	9.65	-15.8	6,209	-0.25%
2021/01/05	4	10.05	15	10.05	10.05	-11	6,059	-0.18%
2021/01/04	11	10.16	1	10.25	10.15	10	5,967	0.17%
2020/12/31	0	0.00	10.2	10.10	9.96	-10.2	5,811	-0.17%
2020/12/30	21	9.98	11	9.95	9.91	10	5,635	0.18%
2020/12/29	4.2	9.90	13.5	9.89	9.95	-9.3	5,552	-0.17%
2020/12/28	20	9.64	24	9.67	9.66	-4	5,254	-0.08%
2020/12/25	10	9.73	24	9.71	9.71	-14	5,148	-0.27%
2020/12/24	30	9.58	2	9.61	9.64	28	4,960	0.56%
2020/12/23	0	0.00	21	9.16	9.24	-21	4,738	-0.44%
2020/12/22	46	9.36	17	9.16	9.15	29	4,659	0.62%
2020/12/21	15	9.38	26	9.33	9.52	-11	4,306	-0.26%
2020/12/18	29	8.69	20	8.54	8.67	9	3,802	0.24%
2020/12/17	22	8.41	5	8.44	8.46	17	3,643	0.47%
2020/12/15	1	8.16	0	0.00	8.16	1	3,670	0.03%
2020/12/11	8	8.06	0	0.00	8.10	8	3,693	0.22%
2020/12/10	0	0.00	23	8.22	8.20	-23	3,726	-0.62%
2020/12/09	22	8.40	15	8.34	8.33	7	3,698	0.19%
2020/12/08	16	8.34	16	8.42	8.41	0	3,769	0.00%
2020/12/07	8	8.26	4	8.32	8.32	4	3,736	0.11%
2020/12/04	0	0.00	10	8.22	8.23	-10	3,734	-0.27%
2020/12/03	5	8.25	3	8.27	8.24	2	3,725	0.05%
2020/12/02	5	8.27	0	0.00	8.25	5	3,772	0.13%
2020/12/01	0	0.00	10	8.30	8.28	-10	3,784	-0.26%
2020/11/30	4	8.28	0	0.00	8.29	4	3,805	0.11%
2020/11/27	12	8.18	0	0.00	8.19	12	3,805	0.32%
2020/11/26	4	8.16	2	8.16	8.15	2	4,035	0.05%
2020/11/25	2	8.10	17	8.20	8.25	-15	4,033	-0.37%
2020/11/24	25	8.42	5	8.52	8.22	20	3,934	0.51%
2020/11/23	5	8.39	11	8.61	8.52	-6	3,636	-0.17%
2020/11/20	7	8.18	1	8.31	8.21	6	3,408	0.18%
2020/11/19	1	8.01	1	8.16	7.98	0	3,174	0.00%
2020/11/18	13	8.03	3	7.99	7.90	10	3,048	0.33%
2020/11/17	14	7.91	14	7.82	7.91	0	3,226	0.00%
2020/11/13	14	7.76	5	7.75	7.79	9	3,610	0.25%
2020/11/11	0	0.00	13	7.56	7.56	-13	3,628	-0.36%
2020/11/10	8	7.54	0	0.00	7.61	8	3,623	0.22%
2020/11/05	0	0.00	5	7.50	7.50	-5	3,628	-0.14%
2020/10/30	0	0.00	3	7.44	7.40	-3	3,629	-0.08%
2020/10/29	3	7.44	7	7.47	7.45	-4	3,622	-0.11%
2020/10/28	5	7.48	30	7.50	7.49	-25	3,620	-0.69%
2020/10/27	6	7.44	0	0.00	7.47	6	3,605	0.17%
2020/10/26	0	0.00	6	7.45	7.45	-6	3,601	-0.17%
2020/10/23	23	7.50	20	7.43	7.44	3	3,605	0.08%
2020/10/16	6	7.44	0	0.00	7.40	6	3,692	0.16%
2020/10/07	0	0.00	5	7.57	7.54	-5	3,852	-0.13%
2020/10/05	0	0.00	10	7.47	7.48	-10	3,885	-0.26%
2020/09/29	2	7.50	0	0.00	7.47	2	3,934	0.05%
2020/09/28	5	7.44	0	0.00	7.46	5	3,972	0.13%
2020/09/25	9	7.40	0	0.00	7.30	9	3,995	0.23%
2020/09/24	0	0.00	3	7.47	7.47	-3	3,979	-0.08%
2020/09/23	0	0.00	12	7.66	7.60	-12	3,922	-0.31%
2020/09/22	15	7.71	35	7.72	7.71	-20	3,915	-0.51%
2020/09/21	25	7.82	19	7.84	7.82	6	3,901	0.15%
2020/09/18	4	7.77	0	0.00	7.76	4	3,884	0.10%
2020/09/15	4	7.85	0	0.00	7.76	4	3,875	0.10%
2020/09/11	1	7.98	12	8.02	7.83	-11	3,971	-0.28%
2020/09/10	10	7.86	10	7.93	7.87	0	3,915	0.00%
2020/09/09	0	0.00	40	7.77	7.80	-40	3,988	-1.00%
2020/09/08	40	7.91	8	7.88	7.85	32	3,991	0.80%
2020/09/07	11	8.01	4	8.02	7.89	7	4,011	0.17%
2020/09/03	0	0.00	5	7.82	7.80	-5	4,367	-0.11%
2020/09/02	2	7.85	2	8.04	7.83	0	4,329	0.00%
2020/09/01	19	8.07	39	8.05	7.97	-20	4,305	-0.46%
2020/08/31	0	0.00	10	7.87	7.83	-10	4,109	-0.24%
2020/08/28	21	7.80	0	0.00	7.79	21	4,347	0.48%
2020/08/27	5	7.88	0	0.00	7.79	5	4,349	0.11%
2020/08/26	1	7.81	0	0.00	7.86	1	4,318	0.02%
2020/08/25	3	7.86	1	7.86	7.79	2	4,240	0.05%
2020/08/24	9	7.97	2	7.95	7.81	7	4,190	0.17%
2020/08/21	3	8.03	7	8.04	7.99	-4	4,104	-0.10%
2020/08/20	32.5	7.60	6.2	7.77	7.55	26.4	3,742	0.70%
2020/08/19	10.5	7.92	30	7.84	7.94	-19.5	3,591	-0.54%
2020/08/18	0.3	7.61	2	7.52	7.51	-1.7	3,126	-0.05%
2020/08/14	0.2	7.38	0	0.00	7.38	0.2	3,136	0.01%
2020/08/12	0.3	7.35	0	0.00	7.31	0.3	3,131	0.01%
2020/08/11	0.2	7.50	0	0.00	7.24	0.2	3,128	0.01%
2020/08/10	1	7.27	0	0.00	7.27	1	3,159	0.03%
2020/08/06	0.1	7.33	0	0.00	7.22	0.1	3,179	0.00%
2020/08/05	0	0.00	35	7.25	7.26	-35	3,201	-1.09%
2020/08/04	0	0.00	78	7.24	7.23	-78	3,236	-2.41%
2020/08/03	0	0.00	8	7.21	7.22	-8	3,275	-0.24%
2020/07/30	10	7.16	0	0.00	7.19	10	3,372	0.30%
2020/07/29	53	7.18	0	0.00	7.16	53	3,389	1.56%
2020/07/27	6	7.24	0	0.00	7.11	6	3,427	0.18%
2020/07/17	0	0.00	5	7.57	7.58	-5	3,653	-0.14%
2020/07/15	5	7.64	0	7.68	7.68	5	3,816	0.13%
2020/07/09	6	7.50	10	7.50	7.48	-4	3,834	-0.10%
2020/07/08	1	7.45	10	7.48	7.51	-9	3,862	-0.23%
2020/07/06	3	7.62	0	0.00	7.60	3	3,842	0.08%
2020/07/02	10	7.59	0	0.00	7.57	10	3,871	0.26%
2020/06/30	3	7.58	10.5	7.60	7.62	-7.5	3,898	-0.19%
2020/06/24	4	7.56	12	7.57	7.51	-8	4,003	-0.20%
2020/06/23	41	7.67	0	0.00	7.65	41	3,997	1.03%
2020/06/22	0	0.00	15	7.74	7.74	-15	3,980	-0.38%
2020/06/19	20	7.89	0	0.00	7.68	20	3,991	0.50%
2020/06/17	11	7.67	13	7.64	7.62	-2	3,939	-0.05%
2020/06/16	5	7.44	0	0.00	7.53	5	4,092	0.12%
2020/06/15	1	7.38	0	0.00	7.38	1	4,204	0.02%
2020/06/12	8	7.32	20	7.36	7.36	-12	4,194	-0.29%
2020/06/11	12	7.77	45	7.66	7.50	-33	4,163	-0.79%
2020/06/10	1	8.12	13	8.03	8.13	-12	4,000	-0.30%
2020/06/09	7	7.43	0	0.00	7.43	7	3,807	0.18%
2020/06/08	7	7.53	12	7.46	7.48	-5	3,910	-0.13%
2020/06/05	5	7.46	25	7.47	7.49	-20	3,960	-0.51%
2020/06/04	52	7.38	65	7.50	7.48	-13	3,981	-0.33%
2020/06/03	25	7.20	11	7.20	7.20	14	3,948	0.35%
2020/06/02	8	7.13	20	7.12	7.15	-12	4,373	-0.27%
2020/06/01	20	7.09	0	0.00	7.12	20	4,421	0.45%
2020/05/29	0	0.00	45	7.01	7.02	-45	4,412	-1.02%
2020/05/28	15	7.07	0	0.00	7.03	15	4,414	0.34%
2020/05/27	23	7.08	1	7.04	7.05	22	4,450	0.49%
2020/05/26	17	7.09	21	7.08	7.09	-4	4,460	-0.09%
2020/05/25	3	7.02	0	0.00	7.05	3	4,471	0.07%
2020/05/22	0	0.00	8	7.15	7.07	-8	4,483	-0.18%
2020/05/19	1	7.19	0	0.00	7.14	1	4,450	0.02%
2020/05/18	2	7.10	0	0.00	7.18	2	4,469	0.04%
2020/05/15	7	7.05	24	6.97	7.06	-17	4,628	-0.37%
2020/05/14	6	7.07	2	7.11	7.02	4	4,622	0.09%
2020/05/13	37	7.12	16	7.12	7.10	21	4,612	0.46%
2020/05/12	8	7.15	20	7.17	7.12	-12	4,596	-0.26%
2020/05/11	1	7.22	43	7.22	7.24	-42	4,571	-0.92%
2020/05/08	18	7.23	15	7.21	7.21	3	4,566	0.07%
2020/05/06	40	7.23	0	0.00	7.17	40	4,612	0.87%
2020/05/05	5	7.10	2	7.13	7.11	3	4,535	0.07%
2020/05/04	9	7.08	0	0.00	7.07	9	4,511	0.20%
2020/04/30	10	7.17	0	0.00	7.16	10	4,481	0.22%
2020/04/29	10	7.15	9	7.15	7.14	1	4,451	0.02%
2020/04/28	8	7.18	11	7.19	7.14	-3	4,425	-0.07%
2020/04/27	2	7.13	15	7.13	7.09	-13	4,285	-0.30%
2020/04/24	10	7.13	5	7.10	7.10	5	4,246	0.12%
2020/04/23	11	7.02	0	0.00	7.06	11	4,155	0.26%
2020/04/22	11	7.00	0	0.00	7.02	11	4,120	0.27%
2020/04/21	15	7.01	0	0.00	6.98	15	4,094	0.37%
2020/04/20	9	7.13	2	7.18	7.23	7	4,026	0.17%
2020/04/16	0	0.00	10	6.99	6.93	-10	3,818	-0.26%
2020/04/15	3	7.05	0	0.00	7.02	3	3,803	0.08%
2020/04/14	7	7.04	0	0.00	7.05	7	3,771	0.19%
2020/04/13	3	7.04	2	7.03	7.01	1	3,703	0.03%
2020/04/09	0	0.00	0	6.90	6.85	0	3,626	0.00%
2020/04/07	5	7.00	0	0.00	6.91	5	3,559	0.14%
2020/04/06	8	6.96	10	6.94	6.95	-2	3,504	-0.06%
2020/04/01	15	6.92	10	6.90	6.89	5	3,475	0.14%
2020/03/31	23	6.93	8	6.96	6.85	15	3,439	0.44%
2020/03/30	5	6.77	1	6.75	6.76	4	3,293	0.12%
2020/03/27	0	0.00	54	6.86	6.81	-54	3,281	-1.65%
2020/03/26	22	6.89	3	6.93	6.94	19	3,255	0.58%
2020/03/25	36	6.88	19	6.81	6.85	17	3,215	0.53%
2020/03/24	1	6.85	0	0.00	6.85	1	3,171	0.03%
2020/03/23	12	6.89	0	0.00	6.84	12	3,133	0.38%
2020/03/20	25	7.10	4	7.15	7.10	21	3,016	0.70%
2020/03/19	7	6.25	6	6.43	6.60	1	2,805	0.04%
2020/03/18	12	5.95	1	6.00	6.00	11	2,565	0.43%
2020/03/16	12	6.19	25	6.16	6.16	-13	2,509	-0.52%
2020/03/13	10	6.08	4	6.10	6.15	6	2,478	0.24%
2020/03/12	21	6.70	0	0.00	6.72	21	2,383	0.88%
2020/03/11	3	7.30	6	7.30	7.17	-3	2,256	-0.13%
2020/03/10	3	7.46	4	7.51	7.46	-1	2,166	-0.05%
2020/03/09	9	8.04	6	8.18	7.86	3	2,087	0.14%
2020/03/06	8	8.03	20	8.06	8.07	-12	1,830	-0.66%
2020/03/05	11	7.47	25	7.49	7.47	-14	1,367	-1.02%
2020/03/04	15	7.37	0	0.00	7.36	15	1,309	1.15%
2020/03/03	21	7.38	0	0.00	7.39	21	1,295	1.62%
2020/03/02	5	7.31	63	7.27	7.34	-58	1,283	-4.52%
2020/02/26	10	7.31	0	0.00	7.36	10	1,209	0.83%
2020/02/25	14	7.38	0	0.00	7.34	14	1,183	1.18%
2020/02/24	46	7.49	0	0.00	7.43	46	1,155	3.98%
2020/02/21	5	7.39	30	7.40	7.43	-25	1,106	-2.26%
2020/02/20	1	7.39	1	7.43	7.39	0	1,089	0.00%
2020/02/19	1	7.43	0	0.00	7.48	1	1,053	0.09%
2020/02/18	3	7.56	3	7.47	7.44	0	1,004	0.00%
2020/02/17	3	7.18	20	7.20	7.20	-17	809	-2.10%
2020/02/12	20	7.11	0	0.00	7.10	20	761	2.63%
2020/02/04	10	6.86	0	0.00	6.86	10	603	1.66%
2020/01/06	0	0.00	0.2	7.11	7.11	-0.2	545	-0.03%
2020/01/03	0	0.00	39	7.16	7.17	-39	544	-7.17%
2019/12/25	0	0.00	3	7.19	7.16	-3	520	-0.58%
2019/12/23	3	7.20	0	0.00	7.25	3	506	0.59%
2019/11/15	0	0.00	5	6.95	6.95	-5	471	-1.06%
2019/11/06	8	6.97	23.3	6.98	6.98	-15.3	550	-2.78%
2019/10/24	0	0.00	1	6.98	6.98	-1	782	-0.13%
2019/10/22	0	0.00	2	7.00	6.97	-2	801	-0.25%
2019/10/18	0	0.00	6	6.93	6.92	-6	812	-0.74%
2019/10/01	0	0.00	3	6.98	6.98	-3	890	-0.34%
2019/09/09	0	0.00	2	7.01	7.03	-2	941	-0.21%
2019/08/15	0	0.00	6	7.02	6.97	-6	916	-0.65%
2019/08/13	0	0.00	2	7.14	7.11	-2	892	-0.22%
2019/08/12	2	7.24	0	0.00	7.18	2	883	0.23%
2019/08/08	100	7.16	0	0.00	7.17	100	846	11.81%
2019/08/06	1	7.06	0	0.00	7.21	1	832	0.12%
2019/08/05	1	7.21	2	7.26	7.20	-1	819	-0.12%
2019/08/01	10	7.35	0	0.00	7.32	10	792	1.26%
2019/07/31	25	7.52	17	7.49	7.40	8	775	1.03%
2019/07/30	4	7.36	3	7.45	7.52	1	720	0.14%
2019/07/24	1	7.19	0	0.00	7.18	1	619	0.16%
2019/07/23	10	7.28	0	0.00	7.26	10	606	1.65%
2019/07/12	0	0.00	1	7.24	7.24	-1	540	-0.19%
2019/07/11	50	7.23	1	7.24	7.22	49	531	9.22%
2019/07/03	45	7.12	0	0.00	7.15	45	496	9.07%
2019/07/02	0	0.00	3	7.15	7.12	-3	495	-0.61%
2019/06/28	0	0.00	4	7.13	7.13	-4	503	-0.79%
2019/06/27	0	0.00	26	7.15	7.14	-26	507	-5.12%
2019/06/26	29	7.22	0	0.00	7.18	29	500	5.79%
2019/06/21	0	0.00	5	7.12	6.96	-5	441	-1.13%
2019/06/20	5	7.09	0	0.00	7.09	5	431	1.16%
2019/05/31	0	0.00	9	7.13	7.15	-9	435	-2.07%
2019/05/24	0	0.00	0	6.98	6.97	0	438	-0.01%
2019/05/20	0	0.00	2	7.01	6.92	-2	439	-0.46%
2019/05/16	0	0.00	30.2	6.99	7.00	-30.2	445	-6.77%
2019/05/15	2	6.95	0	0.00	6.99	2	447	0.45%
2019/05/13	1	6.95	0	0.00	6.89	1	459	0.22%
2019/04/26	2	7.09	0	0.00	7.08	2	439	0.46%
2019/04/24	5	7.11	0	0.00	7.11	5	444	1.12%
2019/04/12	0	0.00	2	7.07	7.07	-2	447	-0.45%
2019/04/11	0	7.10	0	0.00	7.10	0	445	0.00%
2019/04/03	1	7.07	33.3	7.05	7.04	-32.3	432	-7.46%
2019/04/02	0	7.10	0	0.00	7.07	0	426	0.00%
2019/04/01	0	0.00	27	7.19	7.17	-27	413	-6.53%
2019/03/29	0	0.00	28	7.22	7.24	-28	405	-6.90%
2019/03/21	1	7.26	0	0.00	7.27	1	393	0.25%
2019/03/15	0	0.00	10	7.22	7.20	-10	396	-2.52%
2019/03/06	30	7.23	0	0.00	7.28	30	421	7.12%
2019/02/26	10	7.11	0	0.00	7.12	10	416	2.40%
2019/02/25	20	7.09	0	0.00	7.09	20	410	4.87%
2019/02/18	10	7.08	0	0.00	7.07	10	402	2.48%
2019/02/12	9	7.03	10	7.02	7.06	-1	389	-0.26%
2019/01/14	0	6.96	0	0.00	6.90	0	400	0.00%
2018/12/21	1	6.85	0	0.00	6.97	1	461	0.22%
2018/10/26	0	6.79	0	0.00	6.68	0	735	0.00%
2018/10/11	1	7.21	0	0.00	6.93	1	909	0.11%
2018/10/05	5	7.46	0	0.00	7.40	5	902	0.55%
2018/09/25	0	0.00	10	7.58	7.58	-10	940	-1.06%
2018/09/19	0.8	7.57	0	0.00	7.57	0.8	954	0.08%
2018/08/30	10	7.78	10	7.75	7.75	0	1,385	0.00%
2018/08/28	4	7.81	0	0.00	7.80	4	1,421	0.28%
2018/08/21	0	0.00	10	8.00	7.90	-10	1,660	-0.60%
2018/08/20	10	7.97	0	0.00	7.87	10	1,657	0.60%
2018/08/13	0	0.00	11	7.94	7.82	-11	1,952	-0.56%
2018/08/06	0	0.00	2	8.07	8.11	-2	2,106	-0.09%
2018/08/03	0	0.00	1	8.01	7.98	-1	2,089	-0.05%
2018/08/01	1	8.10	0	0.00	8.05	1	2,064	0.05%
2018/07/26	2	7.83	0	0.00	7.83	2	1,895	0.11%
2018/07/24	0	0.00	1	7.67	7.67	-1	1,878	-0.05%
2018/07/23	1	7.68	0	0.00	7.68	1	1,882	0.05%
2018/07/19	0	0.00	5	7.69	7.72	-5	1,882	-0.27%
2018/07/17	0	0.00	2	7.74	7.65	-2	1,893	-0.11%
2018/07/11	0	0.00	0.7	7.68	7.70	-0.7	1,888	-0.03%
2018/07/04	2	7.67	0.6	7.66	7.66	1.4	1,940	0.07%
2018/06/27	0	0.00	1	8.01	7.90	-1	1,914	-0.05%
2018/06/26	2	8.00	0	0.00	7.94	2	1,911	0.10%
2018/06/25	0	0.00	2.4	8.11	8.09	-2.4	1,888	-0.13%
2018/06/20	0	0.00	2	7.87	7.88	-2	1,827	-0.11%
2018/06/19	0	0.00	5	7.91	7.92	-5	1,818	-0.27%
2018/06/15	2	7.92	0	0.00	7.91	2	1,801	0.11%
2018/06/13	1	8.10	0	0.00	8.07	1	1,745	0.06%
2018/06/12	22	8.14	5	8.20	8.09	17	1,728	0.98%
2018/06/11	3	8.20	0	0.00	8.17	3	1,693	0.18%
2018/06/08	6.1	8.30	4	8.29	8.23	2.1	1,667	0.13%
2018/06/07	22	8.43	12	8.36	8.30	10	1,623	0.62%
2018/06/06	0	0.00	2	8.08	8.08	-2	1,471	-0.14%
2018/06/05	3	8.11	0	0.00	8.07	3	1,449	0.21%
2018/06/04	6	8.15	10	8.15	8.14	-4	1,427	-0.28%
2018/05/31	5	8.09	10	8.10	8.03	-5	1,348	-0.37%
2018/05/30	2	8.00	9	8.03	8.13	-7	1,303	-0.54%
2018/05/29	1	8.02	10	8.05	8.00	-9	1,220	-0.74%
2018/05/25	10.6	8.08	0	0.00	8.03	10.6	1,145	0.92%
2018/05/24	0	0.00	10	7.90	8.20	-10	1,052	-0.95%
2018/05/18	10	7.79	0	0.00	7.88	10	812	1.23%
2018/04/17	2	7.55	0	0.00	7.48	2	862	0.23%
2018/04/12	0	7.65	0	0.00	7.63	0	890	0.00%
2018/04/03	1	7.38	0	0.00	7.40	1	844	0.12%
2018/03/29	3	7.41	0	0.00	7.44	3	861	0.35%
2018/03/22	1	7.43	0	0.00	7.41	1	854	0.12%
2018/03/05	0	0.00	1	7.39	7.32	-1	874	-0.11%
2018/03/02	10	7.38	10	7.36	7.36	0	883	0.00%
2018/02/12	6	7.05	0	0.00	7.06	6	875	0.69%
2018/02/09	1	7.04	0	0.00	7.05	1	875	0.11%
2018/02/01	10	7.57	0	0.00	7.58	10	862	1.16%
2018/01/31	2	7.52	0	0.00	7.55	2	865	0.23%
2018/01/05	0	0.00	2	7.56	7.55	-2	677	-0.30%
2018/01/04	0	0.00	1	7.55	7.55	-1	674	-0.15%