愛之味 (1217)-凱基-市政券商分點個股進出

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
12.10
漲跌
▲0.05
漲幅
+0.41%
成交量
630張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:14:30

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

愛之味 (1217)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/08	0	0.00	34	12.03	12.00	-34	1,225	-2.77%
2024/05/07	0.2	12.15	0	0.00	12.10	0.2	1,224	0.02%
2024/05/03	6	12.23	0	0.00	12.15	6	1,191	0.50%
2024/05/02	28	12.34	2	12.15	12.30	26	1,160	2.24%
2024/04/30	1	12.10	1	12.15	12.10	0	1,120	0.00%
2024/04/29	1	11.95	2	12.00	11.95	-1	1,064	-0.09%
2024/04/26	0	0.00	0	11.85	11.85	0	1,063	0.00%
2024/04/24	0	11.80	0	0.00	11.85	0	1,066	0.00%
2024/04/22	0	0.00	2	11.90	11.95	-2	1,073	-0.19%
2024/04/18	0	0.00	1	12.10	12.15	-1	1,043	-0.10%
2024/04/17	0.1	11.85	0	0.00	11.85	0.1	1,001	0.01%
2024/04/16	1	11.75	6	11.70	11.70	-5	994	-0.50%
2024/04/09	0	11.95	0	0.00	11.95	0	1,009	0.00%
2024/04/03	0	0.00	4	11.95	11.90	-4	1,111	-0.36%
2024/04/01	0	0.00	10	12.00	12.00	-10	1,112	-0.90%
2024/03/27	10	11.85	0	0.00	11.90	10	1,071	0.93%
2024/03/25	1	11.80	0	0.00	11.80	1	1,107	0.09%
2024/03/22	0	0.00	10	11.85	11.75	-10	1,105	-0.90%
2024/03/19	0	11.80	0	0.00	11.70	0	1,086	0.00%
2024/03/18	10	11.60	0	0.00	11.70	10	1,091	0.92%
2024/03/15	6	11.65	0	0.00	11.65	6	1,096	0.55%
2024/03/13	3.1	11.70	0	0.00	11.65	3.1	1,088	0.28%
2024/03/11	0.1	11.75	0	0.00	11.70	0.1	1,077	0.01%
2024/03/07	0.1	11.80	0	0.00	11.75	0.1	1,068	0.01%
2024/02/26	1.1	11.94	0	0.00	11.90	1.1	1,095	0.10%
2024/02/23	0	0.00	2	11.95	11.90	-2	1,097	-0.18%
2024/02/19	0	0.00	4	12.25	12.20	-4	1,110	-0.36%
2024/02/15	0	0.00	1	11.85	11.90	-1	1,464	-0.07%
2024/01/30	0	0.00	2	11.85	11.85	-2	1,526	-0.13%
2024/01/29	0	0.00	7	11.85	11.85	-7	1,636	-0.43%
2024/01/25	2	11.70	0	0.00	11.70	2	1,799	0.11%
2024/01/24	0	0.00	1	11.70	11.70	-1	1,812	-0.06%
2024/01/22	0	0.00	18	11.80	11.70	-18	1,819	-0.99%
2024/01/19	18	11.52	0	0.00	11.50	18	1,800	1.00%
2024/01/18	1	11.50	0	0.00	11.50	1	1,804	0.06%
2024/01/16	1	11.70	0	0.00	11.70	1	1,851	0.05%
2024/01/09	0	0.00	1	11.95	11.85	-1	2,058	-0.05%
2024/01/08	2	12.05	120	12.01	12.00	-118	2,066	-5.71%	大賣/鉅額交易
2024/01/02	121	12.39	0	0.00	12.35	121	2,297	5.27%	大買/鉅額交易
2023/12/29	0	0.00	1	12.05	12.05	-1	2,231	-0.04%
2023/12/28	1	11.90	0	0.00	11.90	1	2,262	0.04%
2023/12/27	0	0.00	1	11.90	11.90	-1	2,333	-0.04%
2023/12/26	1.1	11.90	0	0.00	11.90	1.1	2,363	0.05%
2023/12/25	0	0.00	3	11.87	11.85	-3	2,450	-0.12%
2023/12/22	1	11.85	0	0.00	11.95	1	2,470	0.04%
2023/12/19	0.1	11.70	0	0.00	11.80	0.1	2,489	0.00%
2023/12/15	0	0.00	1	11.75	11.80	-1	2,561	-0.04%
2023/12/14	0	0.00	20	11.70	11.70	-20	2,593	-0.77%
2023/12/12	20	11.63	0	0.00	11.65	20	2,635	0.76%
2023/12/08	0	0.00	1	11.75	11.75	-1	2,674	-0.04%
2023/12/05	0.1	11.90	0	0.00	11.85	0.1	2,870	0.00%
2023/12/04	2	11.90	0	0.00	11.90	2	2,914	0.07%
2023/12/01	0	0.00	20	11.80	11.80	-20	2,951	-0.68%
2023/11/30	0	0.00	21	11.85	11.90	-21	3,003	-0.70%
2023/11/29	7	11.81	0	0.00	11.80	7	3,032	0.23%
2023/11/28	0	0.00	1	11.85	11.80	-1	3,131	-0.03%
2023/11/27	1	11.80	0	0.00	11.75	1	3,239	0.03%
2023/11/21	11.1	11.85	0	0.00	11.85	11.1	3,606	0.31%
2023/11/20	1	11.85	0	0.00	11.80	1	3,644	0.03%
2023/11/15	20	11.85	25	11.99	11.80	-5	3,865	-0.13%
2023/11/14	0.2	11.55	0	0.00	11.50	0.2	3,721	0.01%
2023/11/09	0.1	11.80	0	0.00	11.80	0.1	4,112	0.00%
2023/11/08	0	0.00	3	11.75	11.75	-3	4,458	-0.07%
2023/11/07	8.1	11.85	0	0.00	11.85	8.1	4,651	0.17%
2023/11/06	20	12.03	10	12.25	12.00	10	4,881	0.20%
2023/11/02	0	0.00	32	12.07	12.05	-32	5,065	-0.63%
2023/10/27	30	11.93	0	0.00	11.90	30	5,515	0.54%
2023/10/26	0.1	11.95	0	0.00	11.85	0.1	5,623	0.00%
2023/10/24	0	0.00	6	11.95	12.00	-6	5,890	-0.10%
2023/10/18	1	12.10	0	0.00	12.15	1	6,719	0.01%
2023/10/13	4	12.40	0	0.00	12.40	4	6,763	0.06%
2023/10/12	13	12.55	0	0.00	12.55	13	6,800	0.19%
2023/10/06	0	0.00	8	12.35	12.30	-8	6,653	-0.12%
2023/10/05	8	12.15	0	0.00	12.25	8	6,674	0.12%
2023/09/28	1	12.50	0	0.00	12.35	1	6,827	0.01%
2023/09/27	0.1	12.40	0	0.00	12.35	0.1	6,791	0.00%
2023/09/20	0	0.00	10	12.55	12.55	-10	7,610	-0.13%
2023/09/19	18	12.40	18	12.54	12.55	0	7,598	0.00%
2023/09/18	10	12.45	0	0.00	12.45	10	7,677	0.13%
2023/09/11	0.1	12.45	0	0.00	12.50	0.1	7,571	0.00%
2023/09/07	1.1	12.32	0	0.00	12.25	1.1	7,528	0.01%
2023/09/06	1	12.50	0	0.00	12.50	1	7,511	0.01%
2023/09/05	3	12.85	3	12.65	12.70	0	7,550	0.00%
2023/08/31	0.1	12.65	0	0.00	12.70	0.1	7,428	0.00%
2023/08/30	0	0.00	3	12.90	12.85	-3	7,307	-0.04%
2023/08/28	0	0.00	15	13.40	13.15	-15	7,175	-0.21%
2023/08/25	2	13.38	0	0.00	13.30	2	7,083	0.03%
2023/08/24	15.1	13.15	0	0.00	13.15	15.1	6,914	0.22%
2023/08/23	0	0.00	1	13.30	13.15	-1	6,868	-0.01%
2023/08/18	0.1	12.95	3	12.85	12.85	-2.9	6,619	-0.04%
2023/08/15	20	13.00	18	13.13	13.25	2	6,198	0.03%
2023/08/14	0.1	13.05	7	13.00	12.80	-6.9	5,970	-0.12%
2023/08/11	3	13.50	1	13.70	13.35	2	5,630	0.04%
2023/08/10	19.1	13.66	10	13.70	13.70	9.1	5,436	0.17%
2023/08/09	21.1	13.92	8	14.00	13.85	13.1	5,186	0.25%
2023/08/08	6	14.80	8	14.58	14.45	-2	5,013	-0.04%
2023/08/07	3	14.75	7	14.31	14.75	-4	4,820	-0.08%
2023/08/04	0.1	14.10	23	14.36	14.25	-22.9	4,628	-0.50%
2023/08/02	14	14.10	138	14.11	14.10	-124	4,516	-2.75%	大賣/鉅額交易
2023/08/01	17	14.35	12	14.15	14.40	5	4,406	0.11%
2023/07/31	23.1	13.88	68	13.87	13.90	-44.9	4,278	-1.05%
2023/07/28	24	14.02	5	14.20	14.00	19	4,173	0.46%
2023/07/27	16.1	14.13	8	14.25	14.15	8.1	4,089	0.20%
2023/07/26	19	14.12	69	13.86	14.15	-50	3,903	-1.28%
2023/07/25	12	13.52	76	13.62	13.65	-64	3,512	-1.82%
2023/07/24	21	13.45	38	13.37	13.40	-17	3,317	-0.51%
2023/07/21	22	13.10	89	13.08	13.05	-67	3,030	-2.21%
2023/07/20	1	12.75	0	0.00	12.75	1	2,893	0.03%
2023/07/19	2	12.90	71	12.77	12.75	-69	2,874	-2.40%
2023/07/18	14	12.74	0	0.00	12.60	14	2,823	0.50%
2023/07/17	40	12.75	1	12.60	12.80	39	2,786	1.40%
2023/07/14	15	12.53	0	0.00	12.45	15	2,722	0.55%
2023/07/13	20	12.61	0	0.00	12.50	20	2,698	0.74%
2023/07/12	48	12.66	0	0.00	12.65	48	2,667	1.80%
2023/07/11	1	12.90	31	12.70	12.80	-30	2,634	-1.14%
2023/07/10	157	12.87	7.1	12.77	12.75	150	2,593	5.78%	大買/鉅額交易
2023/07/07	0	0.00	52	12.30	12.45	-52	2,396	-2.17%
2023/07/05	137	12.48	0	0.00	12.40	137	2,322	5.90%	大買/鉅額交易
2023/07/04	8	12.39	3	12.30	12.45	5	2,296	0.22%
2023/07/03	125	12.60	30	12.60	12.55	95	2,282	4.16%	大買/
2023/06/30	133	12.71	11	12.70	12.80	122	2,101	5.81%	大買/鉅額交易
2023/06/26	0	0.00	5	12.20	12.15	-5	1,439	-0.35%
2023/06/21	0	0.00	15	11.90	11.95	-15	1,330	-1.13%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/16	1	11.75	2	11.75	11.75	-1	1,256	-0.08%
2023/06/13	0	0.00	0	11.45	11.50	0	1,267	0.00%
2023/06/12	0	0.00	10	11.45	11.45	-10	1,264	-0.79%
2023/06/09	0	0.00	3	11.58	11.55	-3	1,263	-0.24%
2023/06/08	5	11.70	0	0.00	11.70	5	1,200	0.42%
2023/06/07	1	11.45	0	0.00	11.45	1	1,179	0.08%
2023/06/06	3	11.42	1	11.40	11.40	2	1,199	0.17%
2023/06/01	1	11.30	0	0.00	11.30	1	1,284	0.08%
2023/05/31	0	11.35	0	0.00	11.30	0	1,400	0.00%
2023/05/18	1	11.55	0	11.40	11.35	1	1,699	0.06%
2023/05/15	0	0.00	0	11.15	11.15	0	1,754	0.00%
2023/05/04	0	0.00	10	11.20	11.20	-10	1,813	-0.55%
2023/04/06	0	12.00	0	0.00	11.80	0	2,054	0.00%
2023/03/31	1	11.60	1	11.55	11.60	0	2,018	0.00%
2023/03/30	0	11.65	0	0.00	11.60	0	2,043	0.00%
2023/03/27	0	11.58	0	0.00	11.60	0	2,162	0.00%
2023/03/22	0	11.50	0	0.00	11.45	0	2,537	0.00%
2023/03/20	0	0.00	2	11.40	11.40	-2	2,537	-0.08%
2023/03/06	2	11.85	0	0.00	11.80	2	2,397	0.08%
2023/03/03	3	11.80	0	0.00	11.70	3	2,366	0.13%
2023/03/02	18	11.40	18	11.50	11.40	0	2,273	0.00%
2023/03/01	0	11.55	0	0.00	11.40	0	2,360	0.00%
2023/02/23	0	0.00	8	11.53	11.55	-8	2,269	-0.35%
2023/02/21	1	11.40	0	0.00	11.40	1	2,293	0.04%
2023/02/17	2	11.10	5	11.10	11.10	-3	2,237	-0.13%
2023/02/15	2	11.10	0	0.00	11.10	2	2,228	0.09%
2023/02/13	0	0.00	5	11.21	11.25	-5	2,199	-0.23%
2023/02/10	5	11.10	0	0.00	11.05	5	2,106	0.24%
2023/02/09	2	10.95	0	0.00	10.95	2	2,072	0.10%
2023/02/08	3	11.05	0	0.00	10.95	3	2,065	0.15%
2023/01/13	10	10.68	0	0.00	10.65	10	1,974	0.51%
2022/12/30	0	0.00	3	10.75	10.70	-3	1,757	-0.17%
2022/12/29	3	10.65	0	0.00	10.65	3	1,754	0.17%
2022/12/23	2	10.80	302	10.74	10.90	-300	1,678	-17.87%	大賣/鉅額交易
2022/12/22	0	0.00	1	11.00	10.85	-1	1,664	-0.06%
2022/12/20	2	10.90	2	10.55	10.50	0	1,616	0.00%
2022/12/16	302	11.08	15	11.12	11.05	287	1,510	19.00%	大買/鉅額交易
2022/12/15	0	0.00	6	11.07	11.00	-6	1,324	-0.45%
2022/12/14	9	10.93	4	10.71	10.70	5	1,236	0.40%
2022/12/13	0	0.00	2	10.40	10.40	-2	1,086	-0.18%
2022/11/25	0.1	10.20	0	0.00	10.20	0.1	1,012	0.01%
2022/11/23	0	0.00	10	10.55	10.50	-10	986	-1.01%
2022/11/22	0	0.00	0.2	10.10	10.30	-0.2	897	-0.02%
2022/11/18	10	10.15	1	10.20	10.10	9	912	0.99%
2022/11/16	0.1	9.87	0	0.00	9.80	0.1	815	0.01%
2022/11/15	1.4	9.77	1	9.84	9.97	0.4	811	0.05%
2022/11/14	0.3	9.83	1	9.86	9.84	-0.7	791	-0.09%
2022/11/11	0.4	9.78	0	0.00	9.76	0.4	792	0.05%
2022/10/24	0	0.00	0.5	9.05	9.12	-0.5	1,244	-0.04%
2022/10/12	0	0.00	2	9.14	9.15	-2	1,370	-0.15%
2022/09/22	0	0.00	0	9.51	9.49	0	1,629	0.00%
2022/09/19	0	0.00	1	9.60	9.51	-1	1,648	-0.06%
2022/08/31	0.2	9.99	0	0.00	9.97	0.2	1,763	0.01%
2022/08/26	0	0.00	1	10.05	10.10	-1	1,908	-0.05%
2022/08/22	0.1	10.00	0	0.00	9.98	0.1	1,920	0.01%
2022/08/19	0	10.05	0	0.00	10.05	0	1,935	0.00%
2022/08/18	0	0.00	2	10.00	9.99	-2	1,962	-0.10%
2022/08/17	0	0.00	2	9.99	9.96	-2	1,967	-0.10%
2022/08/12	2	9.97	0	0.00	10.00	2	1,994	0.10%
2022/08/10	1	9.77	0	0.00	9.84	1	2,013	0.05%
2022/08/08	0.3	9.68	0	0.00	9.79	0.3	2,030	0.01%
2022/08/02	5	10.70	0	0.00	10.45	5	1,915	0.26%
2022/08/01	0	0.00	2	10.90	10.90	-2	1,989	-0.10%
2022/07/28	5.2	10.81	0	0.00	10.80	5.2	2,147	0.24%
2022/07/22	0	0.00	2	10.60	10.70	-2	2,726	-0.07%
2022/07/18	0	0.00	0	10.60	10.60	0	3,386	0.00%
2022/07/12	2	10.25	0	0.00	10.25	2	5,768	0.03%
2022/07/07	5	10.60	0	0.00	10.60	5	6,304	0.08%
2022/07/05	1	10.95	2	10.93	11.00	-1	6,312	-0.02%
2022/06/29	0	0.00	1	10.70	10.75	-1	6,392	-0.02%
2022/06/22	1	10.35	0	0.00	10.30	1	6,547	0.02%
2022/06/15	1	10.70	1	10.70	10.70	0	6,918	0.00%
2022/06/08	10	11.20	0	0.00	11.15	10	6,880	0.15%
2022/06/07	0	0.00	4	11.15	11.25	-4	6,876	-0.06%
2022/06/06	4	11.10	0	0.00	11.20	4	6,739	0.06%
2022/05/31	1	11.25	0	0.00	11.20	1	6,789	0.01%
2022/05/26	0	0.00	10	11.20	11.15	-10	6,757	-0.15%
2022/05/23	1	10.95	0	0.00	10.95	1	6,903	0.01%
2022/05/12	0	0.00	15	10.48	10.20	-15	6,848	-0.22%
2022/05/11	10	10.50	0	0.00	10.50	10	6,796	0.15%
2022/05/10	0	0.00	1	10.50	10.70	-1	6,755	-0.01%
2022/05/06	8	11.59	3	11.50	11.35	5	6,617	0.08%
2022/05/04	7	11.51	2	11.40	11.40	5	6,464	0.08%
2022/05/03	0	0.00	1	12.00	11.65	-1	6,451	-0.02%
2022/04/29	0	0.00	1	11.90	11.70	-1	6,429	-0.02%
2022/04/28	39	12.13	37	11.96	11.95	2	6,303	0.03%
2022/04/27	10	11.41	7	11.37	11.30	3	5,890	0.05%
2022/04/26	32	11.75	28	11.83	11.70	4	5,775	0.07%
2022/04/25	11	12.32	19	12.45	11.60	-8	5,633	-0.14%
2022/04/22	12	12.55	7	12.51	12.30	5	5,454	0.09%
2022/04/21	12	12.56	150	12.85	12.60	-138	5,374	-2.57%	大賣/鉅額交易
2022/04/20	168	12.66	13	12.85	12.95	155	5,161	3.00%	大買/鉅額交易
2022/04/19	0	0.00	4	12.15	12.15	-4	4,649	-0.09%
2022/04/18	47	12.81	84	13.05	12.50	-37	4,573	-0.81%
2022/04/15	2,239	12.50	2,244	12.50	12.50	-5	3,198	-0.16%	大買/大賣/
2022/04/14	2	11.40	0	0.00	11.40	2	2,594	0.08%
2022/04/13	20	11.49	0	0.00	11.45	20	2,614	0.76%
2022/04/12	12	11.45	0	0.00	11.35	12	2,626	0.46%
2022/04/11	0	11.50	2	11.50	11.50	-2	2,649	-0.08%
2022/04/08	0	0.00	5	11.34	11.40	-5	2,683	-0.19%
2022/04/07	2	11.20	5	11.22	11.15	-3	2,711	-0.11%
2022/04/06	6	11.63	6	11.72	11.65	0	2,718	0.00%
2022/04/01	0	0.00	14	11.76	11.75	-14	2,708	-0.52%
2022/03/31	0	0.00	1	11.55	11.50	-1	2,650	-0.04%
2022/03/30	0	0.00	1	11.45	11.55	-1	2,634	-0.04%
2022/03/29	6	11.73	6	11.57	11.55	0	2,614	0.00%
2022/03/28	1	11.30	0	0.00	11.55	1	2,564	0.04%
2022/03/25	5	11.55	3	11.52	11.55	2	2,503	0.08%
2022/03/24	4	11.61	0	0.00	11.60	4	2,473	0.16%
2022/03/22	12	11.60	2	11.35	11.65	10	2,334	0.43%
2022/03/10	0	0.00	2	10.75	10.75	-2	2,073	-0.10%
2022/03/07	0	0.00	0.1	10.75	10.75	-0.1	2,034	-0.01%
2022/03/02	0	0.00	1	11.00	10.95	-1	2,039	-0.05%
2022/01/20	0	0.00	4	11.20	11.20	-4	1,936	-0.21%
2022/01/19	3	11.05	3	11.00	11.00	0	1,917	0.00%
2022/01/17	1	11.20	0	0.00	11.20	1	1,865	0.05%
2022/01/14	0	0.00	2	11.30	11.25	-2	1,837	-0.11%
2022/01/13	0	0.00	8	11.15	11.15	-8	1,749	-0.46%
2022/01/12	3	11.30	17	11.21	11.30	-14	1,735	-0.81%
2022/01/11	5	11.20	5	11.20	11.25	0	1,690	0.00%
2022/01/10	0	0.00	11	10.87	10.95	-11	1,567	-0.70%
2022/01/07	1	10.75	0	0.00	10.80	1	1,553	0.06%
2022/01/06	0	0.00	2	10.85	10.85	-2	1,538	-0.13%
2022/01/03	3	10.97	3	11.00	10.90	0	1,479	0.00%
2021/12/28	2	10.60	1	10.65	10.65	1	1,365	0.07%
2021/12/24	0	0.00	0.2	10.40	10.45	-0.2	1,356	-0.01%
2021/12/15	0	0.00	5	10.30	10.40	-5	1,458	-0.34%
2021/12/14	1	10.40	0	0.00	10.35	1	1,467	0.07%
2021/12/07	1	10.40	0	0.00	10.40	1	1,510	0.07%
2021/12/06	0	0.00	5	10.30	10.40	-5	1,553	-0.32%
2021/12/01	1	10.30	0	0.00	10.30	1	1,664	0.06%
2021/11/19	0	0.00	1	10.60	10.50	-1	1,706	-0.06%
2021/11/17	1	10.65	0	0.00	10.50	1	1,701	0.06%
2021/11/12	5	10.60	0	0.00	10.60	5	1,697	0.29%
2021/11/10	1	10.40	0	0.00	10.40	1	1,715	0.06%
2021/11/08	0	0.00	2	10.25	10.30	-2	1,735	-0.12%
2021/11/02	1	10.20	0	0.00	10.15	1	1,839	0.05%
2021/10/28	0	0.00	1	10.20	10.20	-1	1,880	-0.05%
2021/10/26	0	0.00	3	10.25	10.30	-3	1,915	-0.16%
2021/10/25	0	0.00	5	10.20	10.20	-5	1,933	-0.26%
2021/10/18	11	10.30	5	10.25	10.30	6	2,109	0.28%
2021/10/04	0	0.00	5	10.30	10.15	-5	2,505	-0.20%
2021/09/30	0	0.00	4	10.65	10.65	-4	2,599	-0.15%
2021/09/29	1	10.50	0	0.00	10.45	1	2,642	0.04%
2021/09/28	1	10.65	0	0.00	10.60	1	2,750	0.04%
2021/09/23	0	0.00	2	10.25	10.25	-2	3,210	-0.06%
2021/09/22	0	0.00	1	10.20	10.20	-1	3,263	-0.03%
2021/09/17	0	0.00	2	10.60	10.60	-2	3,301	-0.06%
2021/09/16	5	10.60	0	0.00	10.60	5	3,359	0.15%
2021/09/15	0	10.60	0	0.00	10.70	0	3,449	0.00%
2021/09/06	2	10.50	0	10.50	10.45	2	3,865	0.05%
2021/09/03	1	10.70	0	0.00	10.70	1	4,156	0.02%
2021/09/01	0	0.00	16	10.88	11.00	-16	4,490	-0.36%
2021/08/30	0	0.00	8	10.75	10.75	-8	5,190	-0.15%
2021/08/25	10	10.35	0	0.00	10.40	10	6,358	0.16%
2021/08/24	0	0.00	5	10.30	10.30	-5	6,663	-0.08%
2021/08/23	10	10.25	0	0.00	10.30	10	6,907	0.14%
2021/08/17	0	0.00	2	10.40	10.25	-2	7,971	-0.03%
2021/08/16	0	0.00	9	10.35	10.30	-9	8,333	-0.11%
2021/08/13	0	0.00	8	10.69	10.60	-8	8,883	-0.09%
2021/08/12	0	0.00	3	10.80	10.80	-3	10,416	-0.03%
2021/08/11	0	10.90	7	10.85	10.80	-7	11,468	-0.06%
2021/08/10	8	11.25	2	11.23	11.20	6	12,733	0.05%
2021/08/06	0	0.00	1	11.10	10.95	-1	13,748	-0.01%
2021/08/05	0	0.00	0.2	10.95	11.00	-0.2	14,085	0.00%
2021/08/04	5	11.10	2	11.18	11.10	3	14,380	0.02%
2021/07/29	1	10.75	52	10.80	10.90	-51	15,058	-0.34%
2021/07/28	2	10.85	0	0.00	10.75	2	15,216	0.01%
2021/07/27	47	11.11	5	11.01	10.90	42	15,719	0.27%
2021/07/26	0	0.00	1	11.05	11.05	-1	15,987	-0.01%
2021/07/23	11	11.10	0	0.00	11.15	11	17,440	0.06%
2021/07/22	3	10.85	0	0.00	10.85	3	18,244	0.02%
2021/07/20	3	11.00	0	0.00	11.00	3	18,783	0.02%
2021/07/16	4	11.18	0	0.00	11.15	4	20,235	0.02%
2021/07/14	10	10.90	12	11.03	10.95	-2	20,959	-0.01%
2021/07/13	32	11.37	20	11.30	11.10	12	21,431	0.06%
2021/07/12	10	11.65	0	0.00	11.45	10	21,415	0.05%
2021/07/09	4	11.75	0	0.00	11.65	4	21,466	0.02%
2021/07/08	0	0.00	1	11.70	11.85	-1	21,607	0.00%
2021/07/07	0	0.00	1	11.65	11.60	-1	21,602	0.00%
2021/07/06	10	11.80	0	0.00	11.75	10	21,618	0.05%
2021/07/05	7	11.85	0	0.00	11.90	7	21,610	0.03%
2021/07/02	3	12.02	12	12.00	11.90	-9	21,621	-0.04%
2021/07/01	1	11.90	0	0.00	11.75	1	21,402	0.00%
2021/06/30	1	11.55	70	11.45	11.65	-69	21,307	-0.32%
2021/06/29	5	11.35	0	0.00	11.30	5	21,235	0.02%
2021/06/28	0	0.00	6	11.40	11.55	-6	21,246	-0.03%
2021/06/25	0	0.00	1	11.65	11.45	-1	21,240	0.00%
2021/06/23	0	0.00	1	11.60	11.60	-1	21,176	0.00%
2021/06/22	0	0.00	3	11.50	11.65	-3	21,158	-0.01%
2021/06/21	1	11.55	7	11.28	11.30	-6	21,190	-0.03%
2021/06/18	2	11.70	2	11.70	11.60	0	21,117	0.00%
2021/06/17	0	0.00	4	11.86	11.85	-4	21,059	-0.02%
2021/06/16	70	11.90	0	0.00	11.75	70	21,032	0.33%
2021/06/15	6	11.98	0	0.00	11.90	6	20,962	0.03%
2021/06/11	0	0.00	6	12.19	12.15	-6	20,882	-0.03%
2021/06/08	2	12.50	1	12.55	12.50	1	20,274	0.00%
2021/06/07	1	12.80	9	12.78	12.65	-8	20,189	-0.04%
2021/06/04	5	13.01	11	13.01	12.95	-6	19,588	-0.03%
2021/06/03	18	12.63	28	12.67	12.75	-10	19,177	-0.05%
2021/06/02	0	0.00	6	12.33	12.30	-6	18,688	-0.03%
2021/06/01	25	12.19	6	12.11	12.25	19	18,586	0.10%
2021/05/31	17	12.34	9.2	12.12	11.95	7.8	18,299	0.04%
2021/05/27	3	12.42	1	12.45	12.30	2	17,999	0.01%
2021/05/26	9	12.67	10	12.56	12.30	-1	17,834	-0.01%
2021/05/25	10	12.66	12.8	12.56	12.35	-2.8	17,547	-0.02%
2021/05/24	13	13.06	315	13.00	12.75	-302	17,066	-1.77%	大賣/鉅額交易
2021/05/21	318	13.22	10	13.02	12.90	308	16,723	1.84%	大買/鉅額交易
2021/05/20	213	13.99	201	13.89	13.10	12	16,152	0.07%	大買/大賣/
2021/05/19	56	13.29	180	13.11	13.60	-124	14,610	-0.85%	大賣/鉅額交易
2021/05/18	469	13.45	454	13.44	12.90	15	13,585	0.11%	大買/大賣/
2021/05/17	32	12.67	21.1	12.62	12.85	10.9	12,289	0.09%
2021/05/14	81.9	12.39	71	12.46	11.70	10.9	11,866	0.09%
2021/05/13	37	10.89	43	11.01	11.60	-6	11,206	-0.05%
2021/05/12	6	10.45	2	10.90	10.55	4	10,863	0.04%
2021/05/11	0	0.00	0	12.00	11.60	0	10,560	0.00%
2021/05/10	1	12.00	1	12.00	11.95	0	10,258	0.00%
2021/05/07	2	11.55	1	11.60	11.55	1	10,084	0.01%
2021/05/06	2	11.70	8	11.51	11.60	-6	9,975	-0.06%
2021/05/05	2	11.40	2	11.58	11.40	0	9,836	0.00%
2021/05/04	7	12.26	8	11.64	11.25	-1	9,671	-0.01%
2021/05/03	13	12.64	14	12.64	12.15	-1	9,165	-0.01%
2021/04/29	91	13.46	99.3	13.37	13.00	-8.3	8,841	-0.09%
2021/04/28	28.2	12.68	8	12.35	12.90	20.2	7,402	0.27%
2021/04/27	9	11.81	5	11.70	11.75	4	6,602	0.06%
2021/04/26	4	11.95	65.9	12.05	12.05	-61.9	6,392	-0.97%
2021/04/23	36	12.40	36	12.44	11.90	0	6,058	0.00%
2021/04/22	35	12.06	29	12.04	12.15	6	5,748	0.10%
2021/04/21	4	11.04	17	11.30	11.30	-13	4,622	-0.28%
2021/04/20	0	10.36	50	10.75	10.30	-50	4,176	-1.20%
2021/04/19	164	10.52	25.2	10.33	10.55	138.8	4,008	3.46%	大買/鉅額交易
2021/04/16	1	9.60	0	0.00	9.63	1	3,515	0.03%
2021/04/15	0	0.00	2	9.42	9.46	-2	3,481	-0.06%
2021/04/14	8	9.49	2	9.69	9.40	6	3,439	0.17%
2021/04/13	1	9.32	23	9.29	9.23	-22	3,391	-0.65%
2021/04/12	2	9.15	10	9.22	9.22	-8	3,403	-0.24%
2021/04/08	30	9.11	0	0.00	9.24	30	3,630	0.83%
2021/04/07	1	9.04	0	0.00	9.06	1	3,592	0.03%
2021/04/06	0	9.13	20	9.12	9.06	-20	3,846	-0.52%
2021/04/01	5	9.06	10	9.10	9.04	-5	3,916	-0.13%
2021/03/31	11	9.05	0	0.00	9.04	11	4,069	0.27%
2021/03/30	0	0.00	20	9.03	9.01	-20	4,235	-0.47%
2021/03/26	4	8.85	0	8.85	8.85	4	4,667	0.09%
2021/03/24	26	8.89	5	8.97	8.83	21	5,296	0.40%
2021/03/23	1	9.21	0	0.00	9.19	1	5,249	0.02%
2021/03/22	1	9.17	5	9.17	9.18	-4	5,230	-0.08%
2021/03/18	0	0.00	15	9.09	9.06	-15	5,184	-0.29%
2021/03/17	0	0.00	1	9.07	9.05	-1	5,218	-0.02%
2021/03/12	0	0.00	1	9.02	9.04	-1	5,335	-0.02%
2021/03/11	0	0.00	4	9.07	9.04	-4	5,343	-0.07%
2021/03/10	1	9.09	9	9.20	9.09	-8	5,355	-0.15%
2021/03/09	0	0.00	1	9.13	9.17	-1	5,346	-0.02%
2021/03/08	10	9.05	1	9.11	9.02	9	5,325	0.17%
2021/03/05	25	9.07	100	9.04	9.06	-75	5,319	-1.41%
2021/03/04	0	0.00	19	8.92	8.93	-19	5,266	-0.36%
2021/03/03	0	0.00	10	8.89	8.85	-10	5,269	-0.19%
2021/03/02	70	8.86	0	0.00	8.70	70	5,286	1.32%
2021/02/24	0	0.00	3	8.74	8.74	-3	5,961	-0.05%
2021/02/23	10	8.79	22	8.78	8.80	-12	6,208	-0.19%
2021/02/22	0	0.00	10	8.66	8.66	-10	6,383	-0.16%
2021/02/19	5	8.55	0	0.00	8.52	5	6,550	0.08%
2021/01/28	0	0.00	1	8.31	8.33	-1	6,829	-0.01%
2021/01/25	1	8.56	0	0.00	8.53	1	6,800	0.01%
2021/01/22	0	8.41	0	0.00	8.40	0	6,774	0.00%
2021/01/21	5	8.59	0	0.00	8.45	5	6,755	0.07%
2021/01/20	0	0.00	1	8.47	8.47	-1	6,740	-0.01%
2021/01/18	3	8.83	1	8.85	8.80	2	6,671	0.03%
2021/01/15	5	8.94	0	0.00	8.73	5	6,631	0.08%
2021/01/14	8	9.04	0	0.00	9.03	8	6,561	0.12%
2021/01/13	34	9.07	15	9.15	9.02	19	6,536	0.29%
2021/01/12	5	9.37	0	0.00	9.09	5	6,474	0.08%
2021/01/11	6	9.50	1	9.50	9.50	5	6,374	0.08%
2021/01/08	1	9.55	0	0.00	9.53	1	6,331	0.02%
2021/01/07	2	9.61	0	0.00	9.59	2	6,272	0.03%
2021/01/06	33	9.71	2	9.66	9.65	31	6,209	0.50%
2021/01/05	13	10.05	0	10.05	10.05	13	6,059	0.21%
2021/01/04	18	10.19	0	0.00	10.15	18	5,967	0.30%
2020/12/31	0.2	9.93	4	10.04	9.96	-3.8	5,811	-0.07%
2020/12/30	4.5	9.93	0	0.00	9.91	4.5	5,635	0.08%
2020/12/29	14.3	9.79	26	10.05	9.95	-11.7	5,552	-0.21%
2020/12/28	3	9.66	15	9.66	9.66	-12	5,254	-0.23%
2020/12/25	28	9.83	4	9.82	9.71	24	5,148	0.47%
2020/12/24	13	9.39	59	9.60	9.64	-46	4,960	-0.93%
2020/12/23	1	9.11	1	9.12	9.24	0	4,738	0.00%
2020/12/22	38	9.61	3	9.13	9.15	35	4,659	0.75%
2020/12/21	37	9.17	25	9.32	9.52	12	4,306	0.28%
2020/12/18	10	8.72	0	0.00	8.67	10	3,802	0.26%
2020/12/17	0	0.00	11	8.44	8.46	-11	3,643	-0.30%
2020/12/16	0	0.00	25	8.24	8.27	-25	3,597	-0.69%
2020/12/11	0	0.00	1	8.24	8.10	-1	3,693	-0.03%
2020/12/10	8	8.28	0	0.00	8.20	8	3,726	0.21%
2020/12/09	5	8.36	0	0.00	8.33	5	3,698	0.14%
2020/12/08	18	8.41	0	0.00	8.41	18	3,769	0.48%
2020/12/07	0	0.00	5	8.28	8.32	-5	3,736	-0.13%
2020/12/04	2	8.22	0	0.00	8.23	2	3,734	0.05%
2020/11/30	2	8.26	6	8.27	8.29	-4	3,805	-0.11%
2020/11/27	10	8.15	1	8.15	8.19	9	3,805	0.24%
2020/11/26	6	8.19	0	0.00	8.15	6	4,035	0.15%
2020/11/25	0	0.00	15	8.16	8.25	-15	4,033	-0.37%
2020/11/24	13	8.15	14	8.25	8.22	-1	3,934	-0.03%
2020/11/23	27	8.54	13	8.50	8.52	14	3,636	0.39%
2020/11/20	5	8.15	5	8.22	8.21	0	3,408	0.00%
2020/11/19	3	8.06	2	8.05	7.98	1	3,174	0.03%
2020/11/17	0	0.00	2	7.93	7.91	-2	3,226	-0.06%
2020/11/16	2	7.90	0	0.00	7.87	2	3,282	0.06%
2020/11/10	0	0.00	5	7.64	7.61	-5	3,623	-0.14%
2020/11/06	1	7.48	0	0.00	7.48	1	3,630	0.03%
2020/11/05	3	7.52	0	0.00	7.50	3	3,628	0.08%
2020/11/03	1	7.41	0	0.00	7.41	1	3,620	0.03%
2020/11/02	0	0.00	5	7.37	7.37	-5	3,633	-0.14%
2020/10/28	0	0.00	20	7.53	7.49	-20	3,620	-0.55%
2020/10/27	0	0.00	2	7.42	7.47	-2	3,605	-0.06%
2020/10/26	2	7.45	0	0.00	7.45	2	3,601	0.06%
2020/10/21	20	7.42	0	0.00	7.43	20	3,647	0.55%
2020/10/20	0	0.00	1	7.41	7.39	-1	3,670	-0.03%
2020/10/16	2	7.43	2	7.40	7.40	0	3,692	0.00%
2020/10/15	1	7.48	0	0.00	7.43	1	3,704	0.03%
2020/10/06	0	0.00	6	7.53	7.54	-6	3,866	-0.16%
2020/10/05	0	0.00	7.1	7.50	7.48	-7.1	3,885	-0.18%
2020/09/21	0	0.00	1	7.83	7.82	-1	3,901	-0.03%
2020/09/18	1	7.76	0	0.00	7.76	1	3,884	0.03%
2020/09/14	10	7.85	10	7.83	7.82	0	3,952	0.00%
2020/09/07	0	0.00	2	7.95	7.89	-2	4,011	-0.05%
2020/09/04	1	7.79	1	7.80	7.80	0	4,122	0.00%
2020/09/03	0	0.00	0.5	7.80	7.80	-0.5	4,367	-0.01%
2020/09/01	10	8.11	11	7.93	7.97	-1	4,305	-0.02%
2020/08/31	10	7.85	11	7.88	7.83	-1	4,109	-0.02%
2020/08/25	2	7.85	0	0.00	7.79	2	4,240	0.05%
2020/08/21	4.5	8.05	1	8.20	7.99	3.5	4,104	0.09%
2020/08/20	1	7.59	6	7.66	7.55	-5	3,742	-0.13%
2020/08/19	6	7.97	1	7.88	7.94	5	3,591	0.14%
2020/08/17	0	0.00	40	7.52	7.58	-40	3,117	-1.28%
2020/08/14	40	7.37	0	0.00	7.38	40	3,136	1.28%
2020/08/06	4	7.23	1	7.25	7.22	3	3,179	0.09%
2020/08/05	0	0.00	16	7.25	7.26	-16	3,201	-0.50%
2020/08/04	1	7.25	0	0.00	7.23	1	3,236	0.03%
2020/07/30	11	7.15	10	7.18	7.19	1	3,372	0.03%
2020/07/29	1	7.12	1	7.17	7.16	0	3,389	0.00%
2020/07/28	10	7.11	10	7.15	7.10	0	3,410	0.00%
2020/07/15	5	7.68	0	0.00	7.68	5	3,816	0.13%
2020/07/10	10	7.46	12	7.43	7.38	-2	3,790	-0.05%
2020/07/09	14	7.49	14	7.49	7.48	0	3,834	0.00%
2020/07/07	45	7.51	47	7.47	7.44	-2	3,867	-0.05%
2020/07/06	20	7.60	20	7.60	7.60	0	3,842	0.00%
2020/07/02	10	7.58	10	7.59	7.57	0	3,871	0.00%
2020/07/01	10	7.63	10	7.64	7.55	0	3,885	0.00%
2020/06/30	7	7.54	7	7.58	7.62	0	3,898	0.00%
2020/06/24	10	7.53	10	7.57	7.51	0	4,003	0.00%
2020/06/22	1	7.68	0	0.00	7.74	1	3,980	0.03%
2020/06/19	6	7.80	5	7.78	7.68	1	3,991	0.03%
2020/06/18	10	7.61	10	7.68	7.70	0	3,871	0.00%
2020/06/17	20	7.53	20	7.59	7.62	0	3,939	0.00%
2020/06/12	0	0.00	2	7.33	7.36	-2	4,194	-0.05%
2020/06/11	2	7.80	10	7.82	7.50	-8	4,163	-0.19%
2020/06/10	24	7.89	21	7.93	8.13	3	4,000	0.07%
2020/06/08	0	0.00	10	7.50	7.48	-10	3,910	-0.26%
2020/06/05	0.2	7.49	0	0.00	7.49	0.2	3,960	0.01%
2020/06/04	81	7.46	76	7.47	7.48	5	3,981	0.13%
2020/06/03	0	0.00	6	7.19	7.20	-6	3,948	-0.15%
2020/05/29	6	7.05	0	0.00	7.02	6	4,412	0.14%
2020/05/19	2	7.18	0	0.00	7.14	2	4,450	0.04%
2020/05/18	1	7.17	0	0.00	7.18	1	4,469	0.02%
2020/05/14	0	0.00	1	7.09	7.02	-1	4,622	-0.02%
2020/05/13	0	0.00	11	7.07	7.10	-11	4,612	-0.24%
2020/05/12	1	7.27	1	7.16	7.12	0	4,596	0.00%
2020/05/08	1	7.26	2	7.24	7.21	-1	4,566	-0.02%
2020/05/07	0	0.00	6	7.21	7.21	-6	4,637	-0.13%
2020/05/06	0	0.00	4	7.21	7.17	-4	4,612	-0.09%
2020/05/05	0	0.00	4	7.13	7.11	-4	4,535	-0.09%
2020/05/04	1	7.09	0	0.00	7.07	1	4,511	0.02%
2020/04/27	12	7.13	0	0.00	7.09	12	4,285	0.28%
2020/04/24	0	0.00	6	7.16	7.10	-6	4,246	-0.14%
2020/04/21	0	0.00	50	7.14	6.98	-50	4,094	-1.22%
2020/04/20	50	7.23	0	0.00	7.23	50	4,026	1.24%
2020/04/15	0	0.00	1	7.04	7.02	-1	3,803	-0.03%
2020/04/14	0	7.05	0	0.00	7.05	0	3,771	0.00%
2020/04/10	1	6.89	12	6.88	6.95	-11	3,647	-0.30%
2020/04/08	7	6.89	0	0.00	6.90	7	3,597	0.19%
2020/04/07	1	6.92	0	0.00	6.91	1	3,559	0.03%
2020/03/24	0	0.00	0	6.90	6.85	0	3,171	0.00%
2020/03/23	33	7.18	34	7.17	6.84	-1	3,133	-0.03%
2020/03/20	23	7.13	28	7.06	7.10	-5	3,016	-0.17%
2020/03/19	13	6.51	19	6.48	6.60	-6	2,805	-0.21%
2020/03/18	1	6.06	0	0.00	6.00	1	2,565	0.04%
2020/03/17	1	5.97	0	0.00	5.91	1	2,538	0.04%
2020/03/16	1	6.19	0	0.00	6.16	1	2,509	0.04%
2020/03/13	12	6.11	0	0.00	6.15	12	2,478	0.48%
2020/03/12	7	6.76	6	7.02	6.72	1	2,383	0.04%
2020/03/11	5	7.30	9	7.42	7.17	-4	2,256	-0.18%
2020/03/09	14	8.05	15	8.14	7.86	-1	2,087	-0.05%
2020/03/06	25	7.93	6	7.92	8.07	19	1,830	1.04%
2020/03/02	2	7.31	0	0.00	7.34	2	1,283	0.16%
2020/02/20	0	0.00	5	7.42	7.39	-5	1,089	-0.46%
2020/02/19	0	0.00	2	7.48	7.48	-2	1,053	-0.19%
2020/02/18	9	7.58	4	7.55	7.44	5	1,004	0.50%
2020/02/14	0	0.00	6	7.15	7.14	-6	782	-0.77%
2020/02/12	0	0.00	6	7.17	7.10	-6	761	-0.79%
2020/02/11	6	7.11	0	0.00	7.11	6	758	0.79%
2020/02/10	4	7.33	10	7.32	7.20	-6	721	-0.83%
2020/02/07	2	6.85	0	0.00	6.83	2	609	0.33%
2020/02/04	2	6.76	0	0.00	6.86	2	603	0.33%
2020/01/16	3	7.00	0	0.00	7.03	3	570	0.53%
2020/01/09	9	7.04	0	0.00	7.01	9	560	1.61%
2020/01/07	3	7.07	0	0.00	7.10	3	546	0.55%
2020/01/06	5	7.13	0	0.00	7.11	5	545	0.92%
2020/01/03	0	0.00	15	7.15	7.17	-15	544	-2.76%
2019/12/25	3	7.17	0	0.00	7.16	3	520	0.58%
2019/12/02	0	0.00	0.2	6.95	6.95	-0.2	468	-0.03%
2019/11/29	0.1	6.99	0	0.00	6.97	0.1	469	0.02%
2019/11/25	1	6.97	0	0.00	6.97	1	462	0.22%
2019/10/31	0	0.00	4	6.92	6.92	-4	605	-0.66%
2019/10/23	0	0.00	3	6.98	6.98	-3	786	-0.38%
2019/10/15	3	6.88	0	0.00	6.88	3	853	0.35%
2019/10/02	4	6.97	0	0.00	6.94	4	881	0.45%
2019/09/09	25	7.01	0	0.00	7.03	25	941	2.65%
2019/08/13	0	0.00	3	7.14	7.11	-3	892	-0.34%
2019/07/31	0	0.00	1	7.44	7.40	-1	775	-0.13%
2019/07/30	3	7.35	3	7.43	7.52	0	720	0.00%
2019/07/04	0	0.00	3	7.21	7.20	-3	503	-0.60%
2019/06/10	3	7.16	0	0.00	7.12	3	436	0.69%
2019/06/03	3	7.13	0	0.00	7.15	3	434	0.69%
2019/03/04	0	7.16	0	0.00	7.17	0	418	0.00%
2019/02/25	0	0.00	3	7.08	7.09	-3	410	-0.73%
2019/02/21	0	0.00	5	7.07	7.08	-5	408	-1.23%
2019/02/15	3	7.03	0	0.00	7.05	3	403	0.74%
2019/02/14	3	7.08	0	0.00	7.05	3	399	0.75%
2019/02/12	2	7.04	0	0.00	7.06	2	389	0.51%
2019/01/30	0	0.00	3	6.97	6.94	-3	372	-0.81%
2019/01/11	3	6.94	0	0.00	6.94	3	407	0.74%
2018/11/21	0	0.00	5	6.79	6.81	-5	490	-1.02%
2018/10/22	5	6.94	0	0.00	7.00	5	888	0.56%
2018/10/12	1	6.93	0	0.00	6.99	1	917	0.11%
2018/10/11	1	7.00	0	0.00	6.93	1	909	0.11%
2018/10/08	0	0.00	0	7.40	7.38	0	898	0.00%
2018/10/04	0	0.00	5	7.50	7.51	-5	892	-0.56%
2018/10/02	0	0.00	1	7.58	7.58	-1	902	-0.11%
2018/08/31	4	7.73	0	0.00	7.75	4	1,231	0.32%
2018/08/21	0	0.00	4	8.02	7.90	-4	1,660	-0.24%
2018/08/20	5	7.97	0	0.00	7.87	5	1,657	0.30%
2018/08/16	0	0.00	50	7.63	7.70	-50	1,874	-2.67%
2018/06/25	2	8.04	2	8.09	8.09	0	1,888	0.00%
2018/06/14	0	0.00	10	8.03	7.99	-10	1,769	-0.57%
2018/06/07	50	8.30	0	0.00	8.30	50	1,623	3.08%
2018/06/06	0	0.00	3	8.09	8.08	-3	1,471	-0.20%
2018/06/04	10	8.19	0	0.00	8.14	10	1,427	0.70%
2018/05/31	0	0.00	1	8.10	8.03	-1	1,348	-0.07%
2018/05/29	0	0.00	5	8.06	8.00	-5	1,220	-0.41%
2018/05/28	0	0.00	1	7.95	7.96	-1	1,179	-0.08%
2018/05/25	3	8.25	0	0.00	8.03	3	1,145	0.26%
2018/05/24	5	8.04	4	8.12	8.20	1	1,052	0.10%
2018/05/23	0	0.00	1	7.69	7.68	-1	894	-0.11%
2018/05/21	3	7.88	0	0.00	7.82	3	875	0.34%
2018/05/18	42	7.78	32	7.74	7.88	10	812	1.23%
2018/05/02	0	0.00	5	7.54	7.52	-5	672	-0.74%
2018/04/27	0	0.00	2	7.44	7.40	-2	670	-0.30%
2018/04/26	2	7.48	1	7.50	7.45	1	673	0.15%
2018/04/24	0	7.50	0	7.50	7.50	0	688	-0.01%
2018/04/18	0	7.50	26	7.50	7.45	-26	722	-3.60%
2018/04/17	0	0.00	6	7.50	7.48	-6	862	-0.70%
2018/04/16	1	7.60	1	7.63	7.60	0	866	0.00%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/04/12	5	7.65	1	7.65	7.63	4	890	0.45%
2018/04/11	0	0.00	3	7.56	7.65	-3	872	-0.34%
2018/04/10	1	7.51	0	0.00	7.52	1	842	0.12%
2018/03/22	1	7.44	0	0.00	7.41	1	854	0.12%
2018/03/19	1	7.43	0	0.00	7.44	1	850	0.12%
2018/02/26	0	0.00	10	7.27	7.28	-10	883	-1.13%
2018/02/12	1	7.08	0	0.00	7.06	1	875	0.11%
2018/02/09	10	7.09	0	0.00	7.05	10	875	1.14%
2018/02/07	0	0.00	1	7.21	7.20	-1	858	-0.12%
2018/02/05	2	7.42	0	0.00	7.47	2	873	0.23%
2018/01/29	1	7.62	0	0.00	7.61	1	857	0.12%
2018/01/23	0	0.00	2	7.62	7.64	-2	863	-0.23%
2018/01/12	0	0.00	2	7.73	7.72	-2	837	-0.24%
2018/01/11	4	7.66	2	7.77	7.72	2	845	0.24%