愛之味 (1217)-華南永昌-台中券商分點個股進出

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
11.85
漲跌
▼0.10
漲幅
-0.84%
成交量
756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(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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/04/22	0	0.00	1.2	11.77	11.95	-1.2	1,073	-0.11%
2024/04/19	10.7	11.71	0	11.87	11.75	10.7	1,069	1.00%
2024/04/18	1	12.00	10	11.95	12.15	-9	1,043	-0.86%
2024/04/17	0	11.88	0	0.00	11.85	0	1,001	0.00%
2024/04/16	16	11.79	1	11.75	11.70	15	994	1.51%
2024/04/15	0	11.93	0	11.90	11.90	0	983	0.00%
2024/04/12	1	11.85	19	11.86	11.90	-18	986	-1.82%
2024/04/11	0	11.95	5	11.97	11.90	-5	983	-0.51%
2024/04/09	2	11.95	0	0.00	11.95	2	1,009	0.20%
2024/04/08	3	11.93	0	0.00	11.95	3	1,085	0.28%
2024/04/03	0	12.00	0	0.00	11.90	0	1,111	0.00%
2024/04/02	0	11.95	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0	12.05	0	0.00	12.00	0	1,112	0.00%
2024/03/29	0	12.00	0	0.00	11.90	0	1,091	0.00%
2024/03/28	0	11.97	0	0.00	12.00	0	1,087	0.00%
2024/03/26	0	0.00	10	11.85	11.85	-10	1,082	-0.92%
2024/03/22	2	11.60	0	0.00	11.75	2	1,105	0.18%
2024/03/21	2	11.60	0	0.00	11.65	2	1,086	0.19%
2024/03/20	0	11.67	0	0.00	11.60	0	1,093	0.00%
2024/03/19	0	11.75	0	0.00	11.70	0	1,086	0.00%
2024/03/18	0	11.68	0	0.00	11.70	0	1,091	0.00%
2024/03/15	0	11.70	0	0.00	11.65	0	1,096	0.00%
2024/03/14	0	0.00	1	11.75	11.75	-1	1,093	-0.09%
2024/03/13	4	11.65	2	11.65	11.65	2	1,088	0.18%
2024/03/12	0	11.82	0	11.80	11.75	0	1,080	0.00%
2024/03/11	2.1	11.73	0	0.00	11.70	2.1	1,077	0.19%
2024/03/08	2	11.70	0	0.00	11.70	2	1,079	0.19%
2024/03/07	1	11.75	0	0.00	11.75	1	1,068	0.09%
2024/03/06	1	11.90	1	11.85	11.85	0	1,060	0.00%
2024/03/05	1	11.85	0	0.00	11.85	1	1,058	0.09%
2024/03/04	2.1	11.85	0	0.00	11.75	2.1	1,059	0.20%
2024/03/01	0	11.85	0	0.00	11.80	0	1,067	0.00%
2024/02/29	2	11.80	0.2	11.85	11.85	1.9	1,088	0.17%
2024/02/27	2	11.83	0	0.00	11.85	2	1,093	0.18%
2024/02/26	1	11.90	10	11.85	11.90	-9	1,095	-0.82%
2024/02/23	2	11.93	5	12.00	11.90	-3	1,097	-0.27%
2024/02/22	1	12.00	0	0.00	12.05	1	1,089	0.09%
2024/02/20	2	12.08	10	12.10	12.10	-8	1,101	-0.73%
2024/02/19	2	12.15	1	12.20	12.20	1	1,110	0.09%
2024/02/16	0	11.95	2	12.00	12.00	-2	1,392	-0.14%
2024/02/15	1	11.80	0.5	11.97	11.90	0.5	1,464	0.04%
2024/02/05	4	11.90	1.3	11.93	11.90	2.7	1,473	0.18%
2024/02/02	0	0.00	1.2	11.91	11.95	-1.2	1,486	-0.08%
2024/02/01	0	0.00	0.3	11.90	11.90	-0.3	1,496	-0.02%
2024/01/30	0	0.00	0.2	11.88	11.85	-0.2	1,526	-0.01%
2024/01/29	2	11.85	2	11.85	11.85	0	1,636	0.00%
2024/01/25	2	11.70	8.1	11.70	11.70	-6.1	1,799	-0.34%
2024/01/24	0	0.00	0.3	11.75	11.70	-0.3	1,812	-0.02%
2024/01/23	0	0.00	0.1	11.73	11.70	-0.1	1,816	-0.01%
2024/01/22	2	11.73	0	0.00	11.70	2	1,819	0.11%
2024/01/15	1	11.80	0	0.00	11.70	1	1,869	0.05%
2024/01/12	0	11.90	0	0.00	11.75	0	1,941	0.00%
2024/01/11	0	0.00	2	11.85	11.85	-2	1,965	-0.10%
2024/01/05	0	0.00	1	12.05	12.00	-1	2,093	-0.05%
2024/01/04	0	0.00	2.8	12.08	12.05	-2.8	2,215	-0.13%
2024/01/02	0	0.00	0.2	12.33	12.35	-0.2	2,297	-0.01%
2023/12/29	1	12.05	1	12.05	12.05	0	2,231	0.00%
2023/12/28	0	0.00	0.2	11.90	11.90	-0.2	2,262	-0.01%
2023/12/27	0	0.00	3.1	11.90	11.90	-3.1	2,333	-0.13%
2023/12/25	0	11.95	0	0.00	11.85	0	2,450	0.00%
2023/12/22	0	0.00	0	11.90	11.95	0	2,470	0.00%
2023/12/21	0.1	11.90	0	0.00	11.85	0.1	2,483	0.00%
2023/12/20	0.3	11.95	0	11.85	11.90	0.3	2,505	0.01%
2023/12/19	0	11.70	0	11.75	11.80	0	2,489	0.00%
2023/12/18	0	11.65	0	0.00	11.70	0	2,506	0.00%
2023/12/12	0	11.65	0	0.00	11.65	0	2,635	0.00%
2023/12/07	0	11.75	2	11.70	11.70	-2	2,806	-0.07%
2023/12/06	0	0.00	0	11.85	11.80	0	2,849	0.00%
2023/12/05	0	0.00	9.1	11.80	11.85	-9.1	2,870	-0.32%
2023/12/04	0	0.00	0	11.95	11.90	0	2,914	0.00%
2023/11/30	1	11.85	0	0.00	11.90	1	3,003	0.03%
2023/11/27	2	11.87	0	0.00	11.75	2	3,239	0.06%
2023/11/24	0.1	11.85	0	0.00	11.90	0.1	3,291	0.00%
2023/11/22	0	0.00	1	11.85	11.90	-1	3,437	-0.03%
2023/11/16	0	0.00	0	11.85	11.85	0	3,813	0.00%
2023/11/15	0	0.00	1	12.05	11.80	-1	3,865	-0.03%
2023/11/14	2.1	11.50	3	11.62	11.50	-0.9	3,721	-0.02%
2023/11/10	3	11.75	3	11.75	11.70	0	3,872	0.00%
2023/11/09	2	11.80	0	11.80	11.80	2	4,112	0.05%
2023/11/08	7	11.83	2	11.85	11.75	5	4,458	0.11%
2023/11/07	1	12.00	0.1	11.85	11.85	1	4,651	0.02%
2023/11/06	0	12.00	0	0.00	12.00	0	4,881	0.00%
2023/11/03	0	0.00	3	12.18	12.15	-3	4,941	-0.06%
2023/11/02	8	11.99	0	0.00	12.05	8	5,065	0.16%
2023/11/01	0	0.00	0	11.85	11.80	0	5,174	0.00%
2023/10/31	1	11.75	0	0.00	11.65	1	5,278	0.02%
2023/10/26	3	11.85	1	11.90	11.85	2	5,623	0.04%
2023/10/24	1	12.00	1	12.00	12.00	0	5,890	0.00%
2023/10/23	0	0.00	2	11.95	11.90	-2	6,220	-0.03%
2023/10/20	1	11.80	3	11.80	11.80	-2	6,390	-0.03%
2023/10/18	0.5	12.20	1.2	12.16	12.15	-0.7	6,719	-0.01%
2023/10/17	0	0.00	11.2	12.20	12.20	-11.2	6,675	-0.17%
2023/10/16	4.1	12.25	1.1	12.21	12.20	3	6,728	0.04%
2023/10/13	0.1	12.60	0	0.00	12.40	0.1	6,763	0.00%
2023/10/12	0	0.00	0.1	12.54	12.55	-0.1	6,800	0.00%
2023/10/11	0	0.00	3	12.47	12.55	-3	6,703	-0.05%
2023/10/06	2	12.30	0	0.00	12.30	2	6,653	0.03%
2023/10/05	0.5	12.25	1	12.25	12.25	-0.6	6,674	-0.01%
2023/10/04	1	12.25	1	12.20	12.15	0	6,709	0.00%
2023/10/03	1	12.40	0.1	12.50	12.45	0.9	6,853	0.01%
2023/10/02	0	0.00	0.1	12.40	12.45	-0.1	6,818	0.00%
2023/09/28	0	0.00	0.1	12.40	12.35	-0.1	6,827	0.00%
2023/09/27	1.1	12.32	1	12.45	12.35	0.1	6,791	0.00%
2023/09/26	0	12.35	0	0.00	12.35	0	6,839	0.00%
2023/09/25	1	12.45	3	12.45	12.45	-2	7,009	-0.03%
2023/09/22	0	12.30	0	0.00	12.35	0	7,626	0.00%
2023/09/21	2.5	12.39	1	12.50	12.35	1.5	7,629	0.02%
2023/09/20	0	0.00	1	12.50	12.55	-1	7,610	-0.01%
2023/09/19	0	0.00	5	12.55	12.55	-5	7,598	-0.07%
2023/09/18	0	0.00	1.1	12.44	12.45	-1.1	7,677	-0.01%
2023/09/15	19	12.55	39	12.51	12.50	-20	7,734	-0.26%
2023/09/14	0	0.00	1.1	12.65	12.65	-1.1	7,710	-0.01%
2023/09/13	0	0.00	0.1	12.50	12.55	-0.1	7,695	0.00%
2023/09/12	2	12.50	1	12.65	12.45	1	7,701	0.01%
2023/09/11	3	12.45	1	12.30	12.50	2	7,571	0.03%
2023/09/08	0	0.00	3.3	12.35	12.30	-3.3	7,530	-0.04%
2023/09/07	4	12.33	5	12.35	12.25	-1	7,528	-0.01%
2023/09/06	4	12.53	1.1	12.51	12.50	2.9	7,511	0.04%
2023/09/05	5	12.70	1	12.70	12.70	4	7,550	0.05%
2023/09/04	3	12.80	0.1	12.75	12.75	2.9	7,551	0.04%
2023/09/01	3	12.88	6	12.96	12.85	-3	7,527	-0.04%
2023/08/31	19	12.74	27.3	12.65	12.70	-8.3	7,428	-0.11%
2023/08/30	14	12.89	11	12.90	12.85	3	7,307	0.04%
2023/08/29	3	13.15	4	13.20	13.15	-1	7,234	-0.01%
2023/08/28	2	13.15	2	13.30	13.15	0	7,175	0.00%
2023/08/25	21	13.18	28	13.30	13.30	-7	7,083	-0.10%
2023/08/24	13	13.10	8	13.03	13.15	5	6,914	0.07%
2023/08/23	15	13.21	27	13.15	13.15	-12	6,868	-0.17%
2023/08/22	8	12.91	1	12.95	12.95	7	6,716	0.10%
2023/08/21	5	12.90	2	13.03	13.00	3	6,686	0.04%
2023/08/18	44	12.96	34	12.93	12.85	10	6,619	0.15%
2023/08/17	3	12.98	3	13.10	13.05	0	6,456	0.00%
2023/08/16	14	13.19	5	13.28	13.05	9	6,414	0.14%
2023/08/15	14	13.06	2	13.10	13.25	12	6,198	0.19%
2023/08/14	17	12.91	6	13.02	12.80	11	5,970	0.18%
2023/08/11	16	13.45	23	13.62	13.35	-7	5,630	-0.12%
2023/08/10	6	13.80	6.1	13.86	13.70	-0.1	5,436	0.00%
2023/08/09	44	13.93	46.2	13.94	13.85	-2.2	5,186	-0.04%
2023/08/08	38	14.52	7	14.59	14.45	31	5,013	0.62%
2023/08/07	12.5	14.39	28	14.54	14.75	-15.5	4,820	-0.32%
2023/08/04	22	14.28	41	14.23	14.25	-19	4,628	-0.41%
2023/08/02	25	14.18	24.2	14.11	14.10	0.8	4,516	0.02%
2023/08/01	25.2	14.28	16	14.16	14.40	9.2	4,406	0.21%
2023/07/31	16.2	13.82	40	13.90	13.90	-23.8	4,278	-0.56%
2023/07/28	7.2	14.02	2.1	14.10	14.00	5.1	4,173	0.12%
2023/07/27	17	14.29	10	14.35	14.15	7	4,089	0.17%
2023/07/26	24	14.20	19.3	14.29	14.15	4.7	3,903	0.12%
2023/07/25	17	13.56	21	13.61	13.65	-4	3,512	-0.11%
2023/07/24	37	13.42	2	13.40	13.40	35	3,317	1.05%
2023/07/21	3.1	12.86	5	12.88	13.05	-1.9	3,030	-0.06%
2023/07/20	5	12.90	1	12.85	12.75	4	2,893	0.14%
2023/07/19	11	12.81	62	12.86	12.75	-51	2,874	-1.77%
2023/07/18	6	12.58	0	0.00	12.60	6	2,823	0.21%
2023/07/17	31	12.80	0	0.00	12.80	31	2,786	1.11%
2023/07/14	17	12.53	3	12.50	12.45	14	2,722	0.51%
2023/07/13	2	12.50	5	12.55	12.50	-3	2,698	-0.11%
2023/07/12	5	12.66	5	12.75	12.65	0	2,667	0.00%
2023/07/11	6	12.87	1	12.90	12.80	5	2,634	0.19%
2023/07/10	35	12.83	28	12.92	12.75	7	2,593	0.27%
2023/07/07	7	12.33	6	12.41	12.45	1	2,396	0.04%
2023/07/06	0	0.00	11	12.37	12.45	-11	2,359	-0.47%
2023/07/05	14	12.46	13	12.51	12.40	1	2,322	0.04%
2023/07/04	29	12.42	4	12.39	12.45	25	2,296	1.09%
2023/07/03	44	12.60	7	12.59	12.55	37	2,282	1.62%
2023/06/30	14	12.70	50	12.93	12.80	-36	2,101	-1.71%
2023/06/29	7	11.96	0	0.00	11.85	7	1,470	0.48%
2023/06/28	0	0.00	19	11.95	11.90	-19	1,464	-1.30%
2023/06/27	5	12.04	10	12.05	11.85	-5	1,465	-0.34%
2023/06/26	39	12.13	22	12.24	12.15	17	1,439	1.18%
2023/06/21	9	11.92	1	11.95	11.95	8	1,330	0.60%
2023/06/20	3	11.70	0	11.75	11.75	3	1,278	0.23%
2023/06/19	0	0.00	1	11.70	11.70	-1	1,265	-0.08%
2023/06/16	3	11.70	4	11.64	11.75	-1	1,256	-0.08%
2023/06/15	6	11.55	4	11.56	11.60	2	1,232	0.16%
2023/06/14	1	11.55	3	11.55	11.60	-2	1,258	-0.16%
2023/06/13	0	11.60	1	11.60	11.50	-1	1,267	-0.08%
2023/06/12	0	0.00	3	11.60	11.45	-3	1,264	-0.24%
2023/06/09	0	0.00	14	11.70	11.55	-14	1,263	-1.11%
2023/06/08	0	0.00	2	11.75	11.70	-2	1,200	-0.17%
2023/06/07	0.1	11.45	3	11.42	11.45	-3	1,179	-0.25%
2023/05/31	8	11.25	0	0.00	11.30	8	1,400	0.57%
2023/05/30	4	11.31	0	0.00	11.30	4	1,404	0.28%
2023/05/26	5	11.32	0	0.00	11.30	5	1,531	0.33%
2023/05/25	3	11.42	0	0.00	11.40	3	1,566	0.19%
2023/05/24	4	11.49	0	0.00	11.55	4	1,601	0.25%
2023/05/23	1	11.50	0	0.00	11.50	1	1,659	0.06%
2023/05/22	0	0.00	2	11.55	11.55	-2	1,690	-0.12%
2023/05/19	6	11.41	0	0.00	11.45	6	1,689	0.36%
2023/05/18	6	11.42	6	11.55	11.35	0	1,699	0.00%
2023/05/17	5	11.38	0	0.00	11.35	5	1,672	0.30%
2023/05/16	1	11.30	5	11.25	11.25	-4	1,674	-0.24%
2023/05/05	1	11.20	0	0.00	11.25	1	1,816	0.06%
2023/05/02	0	0.00	5	11.00	11.05	-5	1,825	-0.27%
2023/04/28	0	0.00	5	11.00	11.00	-5	1,839	-0.27%
2023/04/27	0	0.00	2	10.93	10.95	-2	1,845	-0.11%
2023/04/25	2	11.05	0	0.00	10.90	2	1,857	0.11%
2023/04/21	9	10.97	1	11.05	10.95	8	1,846	0.43%
2023/04/20	3	11.15	5	11.25	11.15	-2	1,825	-0.11%
2023/04/19	4	11.35	0	0.00	11.30	4	1,833	0.22%
2023/04/17	0	0.00	2	11.45	11.35	-2	1,891	-0.11%
2023/04/14	0	0.00	17	11.40	11.40	-17	2,027	-0.84%
2023/04/13	2	11.40	0	0.00	11.40	2	2,030	0.10%
2023/04/11	0	0.00	0	11.40	11.35	0	2,028	0.00%
2023/04/07	2.1	11.40	0	0.00	11.40	2.1	2,054	0.10%
2023/04/06	6.1	11.78	34.1	11.75	11.80	-28	2,054	-1.36%
2023/03/31	0.8	11.65	0	0.00	11.60	0.8	2,018	0.04%
2023/03/30	4.3	11.59	2	11.70	11.60	2.3	2,043	0.11%
2023/03/29	0	11.65	0.1	11.61	11.55	-0.1	2,055	0.00%
2023/03/28	6	11.54	0	0.00	11.50	6	2,112	0.28%
2023/03/27	0	11.65	2	11.55	11.60	-2	2,162	-0.09%
2023/03/23	0	0.00	0	11.75	11.45	0	2,405	0.00%
2023/03/22	0.1	11.50	0	0.00	11.45	0.1	2,537	0.00%
2023/03/21	0.1	11.50	0	0.00	11.45	0.1	2,535	0.00%
2023/03/17	6.1	11.43	2	11.40	11.45	4.1	2,531	0.16%
2023/03/16	6	11.16	0	0.00	11.10	6	2,505	0.24%
2023/03/14	53	11.36	20	11.35	11.35	33	2,477	1.33%
2023/03/13	20	11.38	20	11.45	11.50	0	2,455	0.00%
2023/03/10	0	0.00	1.1	11.65	11.65	-1.1	2,438	-0.04%
2023/03/09	0	0.00	0.1	11.85	11.80	-0.1	2,417	0.00%
2023/03/08	12	11.68	10	11.75	11.85	2	2,405	0.08%
2023/03/06	3	11.90	5	11.81	11.80	-2	2,397	-0.08%
2023/03/03	1	11.65	6	11.78	11.70	-5	2,366	-0.21%
2023/03/01	8	11.67	7	11.66	11.40	1	2,360	0.04%
2023/02/24	3	11.37	0	0.00	11.35	3	2,279	0.13%
2023/02/23	2	11.55	14	11.50	11.55	-12	2,269	-0.53%
2023/02/22	2	11.35	1	11.40	11.45	1	2,331	0.04%
2023/02/21	0.1	11.35	0	0.00	11.40	0.1	2,293	0.00%
2023/02/20	0	0.00	4	11.19	11.30	-4	2,241	-0.18%
2023/02/17	1	11.05	0	0.00	11.10	1	2,237	0.04%
2023/02/16	0	0.00	1	11.20	11.15	-1	2,232	-0.04%
2023/02/15	2	11.10	0	0.00	11.10	2	2,228	0.09%
2023/02/14	4	11.14	1	11.15	11.20	3	2,215	0.13%
2023/02/13	2	11.20	6	11.20	11.25	-4	2,199	-0.18%
2023/02/10	1	11.05	5	11.05	11.05	-4	2,106	-0.19%
2023/02/08	10	10.95	7	11.00	10.95	3	2,065	0.15%
2023/02/06	0	10.90	0	0.00	10.95	0	2,034	0.00%
2023/02/03	0	0.00	2	10.85	10.90	-2	2,027	-0.10%
2023/02/02	2	10.95	0	0.00	10.90	2	2,016	0.10%
2023/01/17	0	0.00	0	10.75	10.80	0	1,985	0.00%
2023/01/16	0	0.00	1	10.75	10.75	-1	1,982	-0.05%
2023/01/13	2	10.70	2	10.65	10.65	0	1,974	0.00%
2023/01/12	0	0.00	10	10.70	10.75	-10	1,969	-0.51%
2023/01/11	0	0.00	1	10.80	10.75	-1	1,959	-0.05%
2023/01/10	12	10.76	12	10.76	10.80	0	1,957	0.00%
2023/01/09	1	10.70	1	10.80	10.75	0	1,957	0.00%
2023/01/06	22	10.77	1	10.90	10.70	21	1,951	1.08%
2023/01/05	3	10.88	2.1	10.95	10.90	0.9	1,944	0.05%
2023/01/04	4	10.84	2	10.92	10.85	2	1,908	0.10%
2023/01/03	1	10.60	0	0.00	10.80	1	1,766	0.06%
2022/12/30	0	0.00	1	10.75	10.70	-1	1,757	-0.06%
2022/12/29	2	10.63	1	10.70	10.65	1	1,754	0.06%
2022/12/28	0	0.00	0	10.85	10.70	0	1,744	0.00%
2022/12/27	0	0.00	2	10.85	10.80	-2	1,719	-0.12%
2022/12/26	2	10.78	2	10.85	10.75	0	1,707	0.00%
2022/12/22	4	11.00	2	11.00	10.85	2	1,664	0.12%
2022/12/21	0	0.00	14	10.81	10.90	-14	1,644	-0.85%
2022/12/20	7.1	10.54	5	10.80	10.50	2.1	1,616	0.13%
2022/12/19	11	10.85	6	10.71	10.70	5	1,570	0.32%
2022/12/16	10	11.05	13	11.14	11.05	-3	1,510	-0.20%
2022/12/15	12.1	10.73	11	10.74	11.00	1.1	1,324	0.08%
2022/12/14	5	10.84	0	0.00	10.70	5	1,236	0.40%
2022/12/08	0	0.00	2	10.30	10.30	-2	1,088	-0.18%
2022/11/28	0	0.00	1	10.20	10.45	-1	1,030	-0.10%
2022/11/24	1	10.30	7	10.26	10.30	-6	1,010	-0.59%
2022/11/23	0	0.00	3	10.52	10.50	-3	986	-0.30%
2022/11/22	6	10.35	2	10.23	10.30	4	897	0.45%
2022/11/21	1	10.10	4	10.16	10.15	-3	915	-0.33%
2022/11/18	9	10.36	1	10.40	10.10	8	912	0.88%
2022/11/16	7	9.95	0	0.00	9.80	7	815	0.86%
2022/11/15	2.2	9.95	1	10.00	9.97	1.2	811	0.15%
2022/11/11	5	9.80	0	0.00	9.76	5	792	0.63%
2022/11/08	1	9.56	0	0.00	9.56	1	809	0.12%
2022/11/07	0	0.00	1	9.60	9.59	-1	818	-0.12%
2022/11/04	0	9.30	0	0.00	9.40	0	833	0.00%
2022/11/01	0	9.30	0	0.00	9.30	0	901	0.00%
2022/10/31	0	0.00	1	9.23	9.26	-1	935	-0.11%
2022/10/26	0	9.19	0	0.00	9.13	0	1,223	0.00%
2022/10/24	0	0.00	3	9.11	9.12	-3	1,244	-0.24%
2022/10/19	2	9.11	1	9.13	9.06	1	1,313	0.08%
2022/10/14	1	9.05	13	9.05	9.07	-12	1,393	-0.86%
2022/10/13	2	8.96	0	0.00	8.74	2	1,390	0.14%
2022/10/12	2	9.05	0	0.00	9.15	2	1,370	0.15%
2022/10/11	2	9.20	0	0.00	9.10	2	1,378	0.15%
2022/10/07	0	0.00	1	9.40	9.40	-1	1,382	-0.07%
2022/10/04	1	9.37	0.1	9.34	9.39	0.9	1,444	0.06%
2022/09/30	0	0.00	1	9.13	9.28	-1	1,512	-0.07%
2022/09/29	0	0.00	3	9.23	9.29	-3	1,529	-0.20%
2022/09/28	4	9.11	0	0.00	9.11	4	1,544	0.26%
2022/09/27	1	9.25	0	0.00	9.33	1	1,605	0.06%
2022/09/26	2	9.09	2	9.21	9.09	0	1,613	0.00%
2022/09/23	4	9.47	0	9.52	9.46	4	1,610	0.25%
2022/09/22	1	9.50	0.1	9.45	9.49	0.9	1,629	0.06%
2022/09/21	0	0.00	8	9.56	9.51	-8	1,630	-0.49%
2022/09/19	0	0.00	5	9.57	9.51	-5	1,648	-0.30%
2022/09/16	1	9.60	0	0.00	9.60	1	1,650	0.06%
2022/09/15	0.1	9.83	0	0.00	9.80	0.1	1,658	0.01%
2022/09/14	0	0.00	2	9.76	9.75	-2	1,669	-0.12%
2022/09/07	1	9.60	0	0.00	9.56	1	1,717	0.06%
2022/09/06	3	9.77	0	0.00	9.75	3	1,710	0.18%
2022/09/05	0	0.00	2	9.91	9.90	-2	1,713	-0.12%
2022/09/01	0	9.99	0	0.00	9.93	0	1,754	0.00%
2022/08/31	1	9.97	0	0.00	9.97	1	1,763	0.06%
2022/08/30	1	9.96	0	0.00	9.94	1	1,773	0.06%
2022/08/29	3	9.92	0	0.00	9.93	3	1,911	0.16%
2022/08/26	0	0.00	1	10.25	10.10	-1	1,908	-0.05%
2022/08/25	1	10.00	0	0.00	10.00	1	1,871	0.05%
2022/08/24	0	0.00	1	9.98	9.98	-1	1,872	-0.05%
2022/08/23	1	9.96	0	0.00	9.94	1	1,886	0.05%
2022/08/19	4	10.00	0	0.00	10.05	4	1,935	0.21%
2022/08/18	1	10.00	1	9.98	9.99	0	1,962	0.00%
2022/08/17	1	9.98	20	9.97	9.96	-19	1,967	-0.97%
2022/08/16	22	10.05	0	0.00	10.00	22	1,969	1.12%
2022/08/15	0	0.00	1	10.05	10.00	-1	1,981	-0.05%
2022/08/11	1	9.95	0	0.00	9.98	1	1,999	0.05%
2022/08/09	0	0.00	1	9.81	9.83	-1	2,017	-0.05%
2022/08/08	1	9.74	0	0.00	9.79	1	2,030	0.05%
2022/08/05	3	9.80	0	0.00	9.80	3	2,038	0.15%
2022/08/04	1	9.81	0	0.00	9.67	1	2,060	0.05%
2022/08/03	48	10.20	1	9.97	9.97	47	2,034	2.31%
2022/08/02	0	10.81	20	10.45	10.45	-20	1,915	-1.04%
2022/07/27	0	0.00	3	11.00	10.95	-3	2,189	-0.14%
2022/07/25	5	10.85	1	10.75	10.90	4	2,349	0.17%
2022/07/22	0	0.00	1	10.60	10.70	-1	2,726	-0.04%
2022/07/21	1	10.45	1	10.55	10.60	0	2,844	0.00%
2022/07/20	2	10.45	0	0.00	10.45	2	3,016	0.07%
2022/07/18	0	0.00	0	10.45	10.60	0	3,386	0.00%
2022/07/15	0	0.00	1	10.30	10.35	-1	3,614	-0.03%
2022/07/14	2	10.40	0	0.00	10.40	2	4,174	0.05%
2022/07/13	1	10.40	2	10.45	10.40	-1	4,390	-0.02%
2022/07/12	6	10.40	6	10.33	10.25	0	5,768	0.00%
2022/07/11	5	10.85	1.1	10.85	10.85	3.9	6,350	0.06%
2022/07/07	1	10.55	2	10.60	10.60	-1	6,304	-0.02%
2022/07/06	0	0.00	3	10.65	10.65	-3	6,309	-0.05%
2022/07/05	5	10.98	3.1	10.95	11.00	1.9	6,312	0.03%
2022/07/04	1	10.35	1	10.55	10.40	0	6,261	0.00%
2022/06/30	9	10.61	8	10.55	10.45	1	6,344	0.02%
2022/06/27	0	0.00	1	10.75	10.80	-1	6,433	-0.02%
2022/06/24	0	0.00	1	10.50	10.55	-1	6,476	-0.02%
2022/06/23	1	10.30	1	10.40	10.45	0	6,530	0.00%
2022/06/22	0	10.38	0	0.00	10.30	0	6,547	0.00%
2022/06/21	1	10.45	4	10.56	10.65	-3	6,590	-0.05%
2022/06/17	0	0.00	1	10.50	10.55	-1	6,877	-0.01%
2022/06/16	1	10.60	1	10.75	10.60	0	6,914	0.00%
2022/06/14	1	10.45	0	0.00	10.60	1	6,926	0.01%
2022/06/13	1	10.80	0	0.00	10.70	1	6,918	0.01%
2022/06/10	0	0.00	1	11.15	11.15	-1	6,896	-0.01%
2022/06/09	3	11.20	2	11.15	11.15	1	6,888	0.01%
2022/06/08	1	11.20	1	11.15	11.15	0	6,880	0.00%
2022/06/07	2	11.43	0	0.00	11.25	2	6,876	0.03%
2022/06/06	0	0.00	2	11.15	11.20	-2	6,739	-0.03%
2022/06/02	0	0.00	1	11.05	11.05	-1	6,765	-0.01%
2022/06/01	1.1	11.15	6	11.22	11.10	-4.9	6,784	-0.07%
2022/05/31	0	0.00	0.2	11.25	11.20	-0.2	6,789	0.00%
2022/05/30	0	0.00	2	11.35	11.35	-2	6,784	-0.03%
2022/05/27	4	11.26	3	11.27	11.30	1	6,764	0.01%
2022/05/26	1	11.30	1	11.30	11.15	0	6,757	0.00%
2022/05/25	5.2	11.00	4	11.05	11.05	1.2	6,742	0.02%
2022/05/24	0	10.95	0	0.00	11.00	0	6,904	0.00%
2022/05/23	0	0.00	5	10.90	10.95	-5	6,903	-0.07%
2022/05/19	0	0.00	1	10.71	10.75	-1	6,903	-0.01%
2022/05/18	0	0.00	1	10.90	10.90	-1	6,918	-0.01%
2022/05/16	6	10.65	4	10.65	10.60	2	6,885	0.03%
2022/05/13	0	10.50	0	0.00	10.50	0	6,865	0.00%
2022/05/11	2	10.50	0	0.00	10.50	2	6,796	0.03%
2022/05/10	1	10.45	0	0.00	10.70	1	6,755	0.01%
2022/05/09	4.5	10.94	3	11.15	10.75	1.5	6,712	0.02%
2022/05/06	2	11.68	3	11.57	11.35	-1	6,617	-0.02%
2022/05/04	1	11.45	1	11.65	11.40	0	6,464	0.00%
2022/05/03	1	11.65	0	0.00	11.65	1	6,451	0.02%
2022/04/29	10	11.75	2	11.83	11.70	8	6,429	0.12%
2022/04/28	47.2	11.96	34	12.08	11.95	13.2	6,303	0.21%
2022/04/27	3	11.30	8	11.34	11.30	-5	5,890	-0.08%
2022/04/26	5	11.70	3	11.90	11.70	2	5,775	0.03%
2022/04/25	1	11.80	2	12.20	11.60	-1	5,633	-0.02%
2022/04/22	22	12.40	19	12.46	12.30	3	5,454	0.06%
2022/04/21	24.2	12.69	14	12.67	12.60	10.2	5,374	0.19%
2022/04/20	69	12.64	79	12.91	12.95	-10	5,161	-0.19%
2022/04/19	28	12.57	21	12.10	12.15	7	4,649	0.15%
2022/04/18	104.3	12.83	52.1	13.11	12.50	52.2	4,573	1.14%	大買/
2022/04/15	9	12.48	46.3	12.50	12.50	-37.2	3,198	-1.16%
2022/04/14	0	11.50	0.1	11.45	11.40	-0.1	2,594	0.00%
2022/04/13	0	11.50	1	11.40	11.45	-1	2,614	-0.04%
2022/04/12	1	11.55	4	11.38	11.35	-3	2,626	-0.11%
2022/04/11	0.1	11.50	0	0.00	11.50	0.1	2,649	0.00%
2022/04/08	4	11.40	2	11.40	11.40	2	2,683	0.07%
2022/04/07	6.1	11.48	4	11.25	11.15	2.1	2,711	0.08%
2022/04/06	5	11.75	1	11.85	11.65	4	2,718	0.15%
2022/04/01	0	0.00	1	11.55	11.75	-1	2,708	-0.04%
2022/03/31	0.3	11.55	0	0.00	11.50	0.3	2,650	0.01%
2022/03/30	8	11.51	9	11.54	11.55	-1	2,634	-0.04%
2022/03/29	1	11.70	7	11.65	11.55	-6	2,614	-0.23%
2022/03/28	8	11.48	2	11.35	11.55	6	2,564	0.23%
2022/03/25	0	0.00	7	11.55	11.55	-7	2,503	-0.28%
2022/03/24	0	11.70	5	11.59	11.60	-5	2,473	-0.20%
2022/03/23	20	11.60	23	11.60	11.60	-3	2,420	-0.12%
2022/03/22	33	11.57	32	11.59	11.65	1	2,334	0.04%
2022/03/21	3	11.15	5	11.09	11.10	-2	2,112	-0.09%
2022/03/18	0	0.00	1	10.80	10.90	-1	2,076	-0.05%
2022/03/17	13	10.72	0	0.00	10.75	13	2,067	0.63%
2022/03/16	3	10.60	3	10.65	10.60	0	2,057	0.00%
2022/03/15	3	10.63	0	0.00	10.60	3	2,058	0.15%
2022/03/11	1	10.65	0	0.00	10.70	1	2,069	0.05%
2022/03/10	2	10.78	4	10.78	10.75	-2	2,073	-0.10%
2022/03/09	0	10.70	1	10.60	10.70	-1	2,063	-0.05%
2022/03/08	1	10.65	5	10.60	10.50	-4	2,072	-0.19%
2022/03/07	5	10.85	1	10.75	10.75	4	2,034	0.20%
2022/03/03	7	11.00	0	0.00	11.00	7	2,025	0.35%
2022/03/02	0	0.00	2	10.95	10.95	-2	2,039	-0.10%
2022/03/01	2	10.90	0	0.00	10.90	2	2,035	0.10%
2022/02/25	1	10.85	0	0.00	10.80	1	2,039	0.05%
2022/02/24	1	10.80	1	11.10	10.70	0	2,067	0.00%
2022/02/23	0	0.00	1	10.90	10.90	-1	1,908	-0.05%
2022/02/22	2	10.85	0	0.00	10.85	2	1,913	0.10%
2022/02/21	0	11.00	0	0.00	11.05	0	1,918	0.00%
2022/02/18	0.1	11.00	7	10.99	11.05	-6.9	1,910	-0.36%
2022/02/16	1	10.85	3	10.82	10.80	-2	1,933	-0.10%
2022/02/15	1.2	10.81	0	0.00	10.75	1.2	1,965	0.06%
2022/02/11	0	10.85	0	0.00	10.75	0	2,009	0.00%
2022/02/09	0	0.00	4	10.80	10.85	-4	2,010	-0.20%
2022/02/07	0	0.00	3	10.50	10.65	-3	2,010	-0.15%
2022/01/25	1	10.55	0	0.00	10.50	1	2,018	0.05%
2022/01/24	1	10.70	0	0.00	10.70	1	1,979	0.05%
2022/01/21	0	11.20	0	0.00	10.95	0	1,952	0.00%
2022/01/19	0	0.00	1	11.00	11.00	-1	1,917	-0.05%
2022/01/18	0	0.00	5	11.20	11.05	-5	1,895	-0.26%
2022/01/17	0	0.00	21	11.20	11.20	-21	1,865	-1.13%
2022/01/14	21	11.35	1	11.35	11.25	20	1,837	1.09%
2022/01/12	5	11.25	0.3	11.20	11.30	4.7	1,735	0.27%
2022/01/11	7	11.21	19	11.14	11.25	-12	1,690	-0.71%
2022/01/10	2	10.90	1	10.90	10.95	1	1,567	0.06%
2022/01/06	0	0.00	1	10.85	10.85	-1	1,538	-0.07%
2022/01/05	0	0.00	1	10.90	10.75	-1	1,525	-0.07%
2022/01/04	1	10.90	11	10.90	10.90	-10	1,508	-0.66%
2022/01/03	24	10.95	11	10.95	10.90	13	1,479	0.88%
2021/12/30	0	0.00	2	10.88	10.85	-2	1,427	-0.14%
2021/12/29	31	10.61	0	0.00	10.85	31	1,392	2.23%
2021/12/27	0	0.00	2	10.40	10.45	-2	1,341	-0.15%
2021/12/24	0	0.00	13	10.36	10.45	-13	1,356	-0.96%
2021/12/23	1	10.35	1	10.35	10.40	0	1,364	0.00%
2021/12/22	0	0.00	1	10.35	10.35	-1	1,370	-0.07%
2021/12/21	0	0.00	5	10.45	10.45	-5	1,374	-0.36%
2021/12/20	6	10.40	0	0.00	10.40	6	1,411	0.43%
2021/12/16	0.2	10.40	4	10.35	10.35	-3.8	1,433	-0.27%
2021/12/13	1	10.50	0.1	10.45	10.50	0.9	1,463	0.06%
2021/12/10	3	10.50	0	0.00	10.45	3	1,479	0.20%
2021/12/08	5.1	10.45	2	10.48	10.50	3.1	1,508	0.21%
2021/12/06	0	10.45	0	0.00	10.40	0	1,553	0.00%
2021/12/03	0	0.00	17	10.25	10.25	-17	1,652	-1.03%
2021/12/02	1	10.25	0	0.00	10.25	1	1,661	0.06%
2021/12/01	0	0.00	10	10.30	10.30	-10	1,664	-0.60%
2021/11/30	0	0.00	2	10.33	10.30	-2	1,680	-0.12%
2021/11/25	1	10.50	2	10.50	10.50	-1	1,720	-0.06%
2021/11/24	0	0.00	1	10.50	10.65	-1	1,734	-0.06%
2021/11/23	3	10.72	0.1	10.70	10.55	2.9	1,730	0.17%
2021/11/22	0	10.50	0	0.00	10.55	0	1,706	0.00%
2021/11/19	1	10.60	0	0.00	10.50	1	1,706	0.06%
2021/11/18	2	10.60	0	0.00	10.65	2	1,698	0.12%
2021/11/17	0	0.00	0.6	10.55	10.50	-0.6	1,701	-0.03%
2021/11/15	4	10.40	9.5	10.41	10.40	-5.5	1,699	-0.32%
2021/11/12	2.1	10.60	105	10.55	10.60	-102.9	1,697	-6.06%	大賣/鉅額交易
2021/11/11	9	10.50	1	10.60	10.45	8	1,687	0.47%
2021/11/10	0	0.00	1	10.40	10.40	-1	1,715	-0.06%
2021/11/09	100	10.25	1	10.25	10.20	99	1,730	5.72%
2021/11/08	0	0.00	2	10.35	10.30	-2	1,735	-0.12%
2021/11/05	1	10.30	0	0.00	10.30	1	1,776	0.06%
2021/11/04	0	10.45	1	10.35	10.35	-1	1,856	-0.05%
2021/11/03	0	10.30	0	0.00	10.35	0	1,848	0.00%
2021/11/02	0	10.20	0	0.00	10.15	0	1,839	0.00%
2021/10/29	1.1	10.16	5	10.20	10.15	-3.9	1,866	-0.21%
2021/10/27	0	0.00	2	10.25	10.25	-2	1,904	-0.11%
2021/10/22	2.7	10.21	4	10.30	10.20	-1.3	1,971	-0.07%
2021/10/21	0	0.00	10	10.35	10.25	-10	2,044	-0.49%
2021/10/20	0	0.00	10	10.30	10.30	-10	2,057	-0.49%
2021/10/18	0	10.15	0.1	10.20	10.30	-0.1	2,109	-0.01%
2021/10/15	1	10.15	10	10.15	10.10	-9	2,147	-0.42%
2021/10/13	0	0.00	6	10.20	10.05	-6	2,222	-0.27%
2021/10/06	21	10.35	20	10.15	10.15	1	2,429	0.04%
2021/10/05	1	9.99	1	10.00	10.20	0	2,473	0.00%
2021/10/04	0	0.00	2	10.20	10.15	-2	2,505	-0.08%
2021/09/30	10	10.65	1	10.65	10.65	9	2,599	0.35%
2021/09/28	0	0.00	1	10.65	10.60	-1	2,750	-0.04%
2021/09/27	0	0.00	1	10.60	10.60	-1	3,005	-0.03%
2021/09/24	1.1	10.30	0	0.00	10.25	1.1	3,102	0.03%
2021/09/22	2	10.20	0	0.00	10.20	2	3,263	0.06%
2021/09/17	0	0.00	3	10.58	10.60	-3	3,301	-0.09%
2021/09/16	0	0.00	1.1	10.70	10.60	-1.1	3,359	-0.03%
2021/09/15	0	0.00	0	10.70	10.70	0	3,449	0.00%
2021/09/10	1	10.55	1	10.65	10.55	0	3,683	0.00%
2021/09/09	6	10.63	3	10.55	10.50	3	3,779	0.08%
2021/09/08	3	10.73	4	10.73	10.85	-1	3,784	-0.03%
2021/09/03	1	10.85	0	10.70	10.70	1	4,156	0.02%
2021/09/02	1	10.75	5	10.72	10.65	-4	4,374	-0.09%
2021/09/01	4	10.85	1	10.90	11.00	3	4,490	0.07%
2021/08/31	0	0.00	1	10.80	10.80	-1	4,563	-0.02%
2021/08/26	0	0.00	3	10.50	10.50	-3	6,158	-0.05%
2021/08/25	0	0.00	1	10.40	10.40	-1	6,358	-0.02%
2021/08/24	14	10.35	14	10.31	10.30	0	6,663	0.00%
2021/08/23	14	10.15	15	10.24	10.30	-1	6,907	-0.01%
2021/08/20	2	10.08	1	10.05	10.05	1	7,013	0.01%
2021/08/19	1	10.30	2	10.25	10.05	-1	7,193	-0.01%
2021/08/18	1	10.30	0	0.00	10.35	1	7,490	0.01%
2021/08/16	3	10.38	1	10.30	10.30	2	8,333	0.02%
2021/08/13	2	10.68	0	0.00	10.60	2	8,883	0.02%
2021/08/12	0	0.00	6	10.85	10.80	-6	10,416	-0.06%
2021/08/11	3	10.93	2	11.05	10.80	1	11,468	0.01%
2021/08/10	1	11.10	6	11.24	11.20	-5	12,733	-0.04%
2021/08/09	1	10.95	0	0.00	10.95	1	13,081	0.01%
2021/08/06	1	11.05	0.4	11.00	10.95	0.6	13,748	0.00%
2021/08/05	0	0.00	3	11.15	11.00	-3	14,085	-0.02%
2021/08/04	2	11.15	1	11.15	11.10	1	14,380	0.01%
2021/08/03	12	11.09	3	11.10	11.10	9	14,662	0.06%
2021/08/02	3	10.80	54	10.85	11.10	-51	14,836	-0.34%
2021/07/30	5	10.85	1	10.85	10.70	4	14,923	0.03%
2021/07/29	1	10.80	5	10.75	10.90	-4	15,058	-0.03%
2021/07/28	2	10.65	1	10.70	10.75	1	15,216	0.01%
2021/07/27	14	11.10	0	0.00	10.90	14	15,719	0.09%
2021/07/26	0	0.00	2	11.05	11.05	-2	15,987	-0.01%
2021/07/23	11	11.15	2	11.05	11.15	9	17,440	0.05%
2021/07/22	8	10.87	4	11.00	10.85	4	18,244	0.02%
2021/07/21	4	11.00	0	0.00	10.85	4	18,453	0.02%
2021/07/20	1	11.00	2	11.15	11.00	-1	18,783	-0.01%
2021/07/19	4	11.21	0	0.00	11.25	4	19,113	0.02%
2021/07/16	2	11.25	2	11.30	11.15	0	20,235	0.00%
2021/07/15	0	0.00	13	11.19	11.30	-13	20,720	-0.06%
2021/07/14	6	10.90	18	11.00	10.95	-12	20,959	-0.06%
2021/07/13	20	11.24	11.5	11.11	11.10	8.5	21,431	0.04%
2021/07/12	15	11.54	3	11.55	11.45	12	21,415	0.06%
2021/07/09	2	11.65	10	11.75	11.65	-8	21,466	-0.04%
2021/07/08	3	11.65	9	11.89	11.85	-6	21,607	-0.03%
2021/07/07	2	11.65	3	11.60	11.60	-1	21,602	0.00%
2021/07/06	8	11.79	12	11.78	11.75	-4	21,618	-0.02%
2021/07/05	26	11.83	26	11.86	11.90	0	21,610	0.00%
2021/07/02	26	12.07	58	12.03	11.90	-32	21,621	-0.15%
2021/07/01	9	11.83	41	11.87	11.75	-32	21,402	-0.15%
2021/06/30	13	11.60	10	11.67	11.65	3	21,307	0.01%
2021/06/29	17	11.38	8	11.38	11.30	9	21,235	0.04%
2021/06/28	8	11.38	1	11.45	11.55	7	21,246	0.03%
2021/06/25	23	11.58	11	11.50	11.45	12	21,240	0.06%
2021/06/24	45	11.64	28	11.67	11.65	17	21,210	0.08%
2021/06/23	32	11.63	3	11.60	11.60	29	21,176	0.14%
2021/06/22	3	11.62	9	11.67	11.65	-6	21,158	-0.03%
2021/06/21	28	11.37	11	11.27	11.30	17	21,190	0.08%
2021/06/18	2	11.70	5	11.73	11.60	-3	21,117	-0.01%
2021/06/17	6	11.85	0	0.00	11.85	6	21,059	0.03%
2021/06/16	7	11.85	11	11.87	11.75	-4	21,032	-0.02%
2021/06/15	16	11.97	35	11.94	11.90	-19	20,962	-0.09%
2021/06/11	13	12.21	17	12.26	12.15	-4	20,882	-0.02%
2021/06/09	7	12.34	3	12.15	12.15	4	20,391	0.02%
2021/06/08	7	12.59	12	12.68	12.50	-5	20,274	-0.02%
2021/06/07	77	12.95	42	12.88	12.65	35	20,189	0.17%
2021/06/04	43	12.96	34	12.98	12.95	9	19,588	0.05%
2021/06/03	10	12.74	57	12.61	12.75	-47	19,177	-0.25%
2021/06/02	21	12.30	0	0.00	12.30	21	18,688	0.11%
2021/06/01	17	12.07	10	12.21	12.25	7	18,586	0.04%
2021/05/31	18	12.12	7	12.16	11.95	11	18,299	0.06%
2021/05/28	16	12.31	14	12.31	12.25	2	18,074	0.01%
2021/05/27	40	12.38	4	12.38	12.30	36	17,999	0.20%
2021/05/26	23	12.47	42	12.60	12.30	-19	17,834	-0.11%
2021/05/25	49	12.53	67	12.36	12.35	-18	17,547	-0.10%
2021/05/24	60	13.05	22.4	13.17	12.75	37.6	17,066	0.22%
2021/05/21	34	13.14	67	12.96	12.90	-33	16,723	-0.20%
2021/05/20	264	14.14	214.5	13.91	13.10	49.5	16,152	0.31%	大買/大賣/
2021/05/19	151.3	13.39	135.1	13.40	13.60	16.2	14,610	0.11%	大買/大賣/
2021/05/18	59.1	13.24	146	13.21	12.90	-86.9	13,585	-0.64%	大賣/
2021/05/17	26	12.72	95.1	12.81	12.85	-69.1	12,289	-0.56%
2021/05/14	82	12.18	46	12.12	11.70	36	11,866	0.30%
2021/05/13	12	11.21	28	11.47	11.60	-16	11,206	-0.14%
2021/05/12	17	10.70	9.5	10.86	10.55	7.5	10,863	0.07%
2021/05/11	19.6	11.89	7	11.94	11.60	12.6	10,560	0.12%
2021/05/10	42	12.00	1	12.00	11.95	41	10,258	0.40%
2021/05/07	40	11.58	31	11.85	11.55	9	10,084	0.09%
2021/05/06	12	11.78	8	11.58	11.60	4	9,975	0.04%
2021/05/05	3	11.38	33.1	11.39	11.40	-30.1	9,836	-0.31%
2021/05/04	74	11.77	8.1	11.42	11.25	65.9	9,671	0.68%
2021/05/03	10	12.40	25	12.36	12.15	-15	9,165	-0.16%
2021/04/29	145	13.56	104.2	13.42	13.00	40.8	8,841	0.46%	大買/大賣/
2021/04/28	126	12.31	120.1	12.54	12.90	5.9	7,402	0.08%	大買/大賣/
2021/04/27	37	11.76	3.1	11.74	11.75	33.9	6,602	0.51%
2021/04/26	25.1	12.07	41.3	12.12	12.05	-16.2	6,392	-0.25%
2021/04/23	31	11.93	31.6	11.89	11.90	-0.6	6,058	-0.01%
2021/04/22	91.1	12.22	180.5	12.31	12.15	-89.4	5,748	-1.56%	大賣/
2021/04/21	27	10.91	35.4	11.17	11.30	-8.4	4,622	-0.18%
2021/04/20	19	10.43	39.1	10.33	10.30	-20.1	4,176	-0.48%
2021/04/19	55.3	10.38	27.8	10.31	10.55	27.6	4,008	0.69%
2021/04/16	3	9.53	9.4	9.57	9.63	-6.4	3,515	-0.18%
2021/04/15	5.2	9.42	3	9.44	9.46	2.2	3,481	0.06%
2021/04/14	50	9.48	22	9.45	9.40	28	3,439	0.81%
2021/04/13	5	9.32	15	9.28	9.23	-10	3,391	-0.29%
2021/04/12	0	0.00	15	9.18	9.22	-15	3,403	-0.44%
2021/04/09	12	9.25	14	9.15	9.15	-2	3,501	-0.06%
2021/04/08	28	9.13	33	9.18	9.24	-5	3,630	-0.14%
2021/04/07	4	9.05	4	9.06	9.06	0	3,592	0.00%
2021/04/06	0.1	9.02	12	9.10	9.06	-11.9	3,846	-0.31%
2021/04/01	4	9.06	6	9.07	9.04	-2	3,916	-0.05%
2021/03/29	3	8.90	0	0.00	8.92	3	4,283	0.07%
2021/03/26	1	8.85	2	8.85	8.85	-1	4,667	-0.02%
2021/03/25	1	8.80	2	8.85	8.81	-1	5,140	-0.02%
2021/03/24	4	8.97	0	0.00	8.83	4	5,296	0.08%
2021/03/23	10	9.23	18	9.30	9.19	-8	5,249	-0.15%
2021/03/22	3	9.11	4	9.12	9.18	-1	5,230	-0.02%
2021/03/19	7.1	9.01	1	9.04	8.99	6.1	5,196	0.12%
2021/03/18	8	9.06	11	9.06	9.06	-3	5,184	-0.06%
2021/03/17	12	9.09	12	9.07	9.05	0	5,218	0.00%
2021/03/15	6	9.03	0	0.00	9.03	6	5,261	0.11%
2021/03/12	10	9.03	12	9.04	9.04	-2	5,335	-0.04%
2021/03/11	4	9.07	0	0.00	9.04	4	5,343	0.07%
2021/03/10	10	9.14	7	9.11	9.09	3	5,355	0.06%
2021/03/09	9	9.01	8	9.14	9.17	1	5,346	0.02%
2021/03/08	0.4	9.12	10	9.06	9.02	-9.6	5,325	-0.18%
2021/03/05	13	9.02	9.1	9.09	9.06	3.9	5,319	0.07%
2021/03/04	3	8.96	0	8.88	8.93	3	5,266	0.06%
2021/03/03	7	8.86	2	8.87	8.85	5	5,269	0.09%
2021/03/02	7	8.84	10	8.85	8.70	-3	5,286	-0.06%
2021/02/26	5	8.84	0	0.00	8.85	5	5,361	0.09%
2021/02/25	4	8.76	4	8.81	8.76	0	5,665	0.00%
2021/02/24	6	8.74	0.3	8.86	8.74	5.7	5,961	0.10%
2021/02/22	2	8.62	2	8.62	8.66	0	6,383	0.00%
2021/02/19	3	8.54	0	0.00	8.52	3	6,550	0.05%
2021/02/17	0	8.50	0	0.00	8.38	0	6,727	0.00%
2021/02/05	0	8.42	4.2	8.34	8.30	-4.1	6,791	-0.06%
2021/02/03	0.2	8.36	0	0.00	8.35	0.2	6,800	0.00%
2021/02/01	8	8.17	8	8.24	8.22	0	6,831	0.00%
2021/01/29	0.3	8.30	7	8.26	8.21	-6.7	6,826	-0.10%
2021/01/28	4	8.33	4	8.32	8.33	0	6,829	0.00%
2021/01/26	1.4	8.46	0	0.00	8.42	1.4	6,808	0.02%
2021/01/25	1	8.45	14	8.43	8.53	-13	6,800	-0.19%
2021/01/22	8.5	8.43	5	8.41	8.40	3.5	6,774	0.05%
2021/01/21	5	8.58	3	8.48	8.45	2	6,755	0.03%
2021/01/20	66	8.62	16	8.49	8.47	50	6,740	0.74%
2021/01/19	11	8.81	1.4	8.82	8.78	9.6	6,700	0.14%
2021/01/18	2	8.85	0	0.00	8.80	2	6,671	0.03%
2021/01/15	7	8.86	7	8.81	8.73	0	6,631	0.00%
2021/01/14	10	9.06	1	9.03	9.03	9	6,561	0.14%
2021/01/13	2	9.16	0	0.00	9.02	2	6,536	0.03%
2021/01/12	23.1	9.28	22.1	9.10	9.09	1	6,474	0.02%
2021/01/11	21	9.47	18	9.46	9.50	3	6,374	0.05%
2021/01/08	37	9.58	26	9.52	9.53	11	6,331	0.17%
2021/01/07	12	9.62	13.1	9.61	9.59	-1.1	6,272	-0.02%
2021/01/06	6	9.80	7	9.72	9.65	-1	6,209	-0.02%
2021/01/05	0	0.00	2	10.20	10.05	-2	6,059	-0.03%
2021/01/04	1.2	10.20	11.3	10.18	10.15	-10.1	5,967	-0.17%
2020/12/31	10	9.96	3	10.00	9.96	7	5,811	0.12%
2020/12/30	11	9.88	0	0.00	9.91	11	5,635	0.20%
2020/12/29	15	9.90	96	9.99	9.95	-81	5,552	-1.46%
2020/12/28	2	9.60	10	9.74	9.66	-8	5,254	-0.15%
2020/12/25	3	9.77	0.1	9.92	9.71	2.9	5,148	0.06%
2020/12/24	1	9.60	25	9.75	9.64	-24	4,960	-0.48%
2020/12/23	42.1	9.10	28	9.15	9.24	14.1	4,738	0.30%
2020/12/22	71	9.46	50.3	9.68	9.15	20.7	4,659	0.44%
2020/12/21	96.2	9.34	48	9.26	9.52	48.2	4,306	1.12%
2020/12/18	6	8.66	6	8.62	8.67	0	3,802	0.00%
2020/12/17	0	0.00	1	8.38	8.46	-1	3,643	-0.03%
2020/12/16	7	8.22	13	8.25	8.27	-6	3,597	-0.17%
2020/12/14	10	8.11	15	8.17	8.19	-5	3,662	-0.14%
2020/12/11	24	8.13	29	8.10	8.10	-5	3,693	-0.14%
2020/12/10	26	8.28	23.1	8.20	8.20	2.9	3,726	0.08%
2020/12/09	35	8.40	30	8.34	8.33	5	3,698	0.14%
2020/12/08	12	8.34	12	8.49	8.41	0	3,769	0.00%
2020/12/07	0	0.00	9	8.28	8.32	-9	3,736	-0.24%
2020/12/04	6	8.27	16	8.23	8.23	-10	3,734	-0.27%
2020/12/03	15.1	8.26	0	0.00	8.24	15.1	3,725	0.41%
2020/12/02	11	8.25	43	8.25	8.25	-32	3,772	-0.85%
2020/12/01	15	8.31	18	8.28	8.28	-3	3,784	-0.08%
2020/11/30	36	8.29	16	8.27	8.29	20	3,805	0.53%
2020/11/27	10	8.16	10	8.18	8.19	0	3,805	0.00%
2020/11/26	73	8.23	0	0.00	8.15	73	4,035	1.81%
2020/11/25	32	8.19	52.2	8.22	8.25	-20.2	4,033	-0.50%
2020/11/24	39	8.38	58.1	8.43	8.22	-19.1	3,934	-0.49%
2020/11/23	12	8.53	27	8.55	8.52	-15	3,636	-0.41%
2020/11/20	20	8.24	29	8.22	8.21	-9	3,408	-0.26%
2020/11/19	23	8.00	52	8.12	7.98	-29	3,174	-0.91%
2020/11/18	4	7.86	214	8.07	7.90	-210	3,048	-6.89%	大賣/鉅額交易
2020/11/17	21	7.84	36	7.97	7.91	-15	3,226	-0.46%
2020/11/16	21	7.91	18	7.89	7.87	3	3,282	0.09%
2020/11/13	0	0.00	9	7.78	7.79	-9	3,610	-0.25%
2020/11/12	6	7.59	0	0.00	7.56	6	3,565	0.17%
2020/11/11	4	7.57	7	7.57	7.56	-3	3,628	-0.08%
2020/11/10	3	7.60	25	7.60	7.61	-22	3,623	-0.61%
2020/11/09	32	7.53	5	7.51	7.53	27	3,598	0.75%
2020/11/04	0	0.00	1	7.44	7.40	-1	3,616	-0.03%
2020/11/02	0.2	7.35	0	0.00	7.37	0.2	3,633	0.00%
2020/10/30	0	0.00	4	7.41	7.40	-4	3,629	-0.11%
2020/10/29	0	0.00	1	7.45	7.45	-1	3,622	-0.03%
2020/10/28	0	0.00	10	7.48	7.49	-10	3,620	-0.28%
2020/10/27	0	0.00	0	7.50	7.47	0	3,605	0.00%
2020/10/23	0	0.00	1	7.46	7.44	-1	3,605	-0.03%
2020/10/21	0	0.00	4	7.45	7.43	-4	3,647	-0.11%
2020/10/20	4	7.40	1	7.45	7.39	3	3,670	0.08%
2020/10/19	0	0.00	3	7.43	7.45	-3	3,676	-0.08%
2020/10/15	1	7.45	4	7.43	7.43	-3	3,704	-0.08%
2020/10/14	5	7.48	1	7.48	7.47	4	3,707	0.11%
2020/10/13	1	7.44	0	0.00	7.44	1	3,739	0.03%
2020/10/08	3	7.52	2	7.54	7.51	1	3,841	0.03%
2020/10/06	1	7.53	12	7.53	7.54	-11	3,866	-0.28%
2020/10/05	0	0.00	3	7.49	7.48	-3	3,885	-0.08%
2020/09/29	2	7.49	0	0.00	7.47	2	3,934	0.05%
2020/09/28	4	7.45	1	7.46	7.46	3	3,972	0.08%
2020/09/24	11	7.46	15	7.45	7.47	-4	3,979	-0.10%
2020/09/23	8	7.62	4	7.60	7.60	4	3,922	0.10%
2020/09/22	7	7.76	0	0.00	7.71	7	3,915	0.18%
2020/09/21	0	0.00	1	7.80	7.82	-1	3,901	-0.03%
2020/09/18	10	7.78	0	0.00	7.76	10	3,884	0.26%
2020/09/17	2	7.70	50	7.70	7.70	-48	3,827	-1.25%
2020/09/16	50	7.72	50	7.69	7.69	0	3,875	0.00%
2020/09/15	24	7.79	69	7.79	7.76	-45	3,875	-1.16%
2020/09/14	0	0.00	4	7.82	7.82	-4	3,952	-0.10%
2020/09/11	64	7.95	17	7.93	7.83	47	3,971	1.18%
2020/09/10	25	7.89	0	0.00	7.87	25	3,915	0.64%
2020/09/09	14	7.79	2	7.80	7.80	12	3,988	0.30%
2020/09/08	32	7.95	5	7.85	7.85	27	3,991	0.68%
2020/09/07	18	7.93	26	7.91	7.89	-8	4,011	-0.20%
2020/09/04	11	7.77	37	7.80	7.80	-26	4,122	-0.63%
2020/09/03	23	7.82	4	7.85	7.80	19	4,367	0.44%
2020/09/02	9	7.88	2	7.84	7.83	7	4,329	0.16%
2020/09/01	244	8.02	41	8.11	7.97	203	4,305	4.71%	大買/鉅額交易
2020/08/31	0	0.00	11	7.82	7.83	-11	4,109	-0.27%
2020/08/28	0	0.00	2	7.82	7.79	-2	4,347	-0.05%
2020/08/27	3	7.80	0	0.00	7.79	3	4,349	0.07%
2020/08/26	2	7.86	1	7.82	7.86	1	4,318	0.02%
2020/08/25	13	7.86	35	7.84	7.79	-22	4,240	-0.52%
2020/08/24	40	7.94	15	7.91	7.81	25	4,190	0.60%
2020/08/21	46	8.01	47	8.13	7.99	-1	4,104	-0.02%
2020/08/20	43	7.60	73	7.71	7.55	-30	3,742	-0.80%
2020/08/19	79.1	7.95	112	7.92	7.94	-32.9	3,591	-0.92%	大賣/
2020/08/17	0	0.00	4	7.52	7.58	-4	3,117	-0.13%
2020/08/14	0	0.00	50	7.37	7.38	-50	3,136	-1.59%
2020/08/13	16	7.31	0	0.00	7.37	16	3,122	0.51%
2020/08/12	0	0.00	4	7.33	7.31	-4	3,131	-0.13%
2020/08/11	10	7.24	0	0.00	7.24	10	3,128	0.32%
2020/08/10	0	0.00	2	7.26	7.27	-2	3,159	-0.06%
2020/08/07	1	7.21	0	0.00	7.18	1	3,163	0.03%
2020/08/06	2	7.25	54	7.24	7.22	-52	3,179	-1.64%
2020/08/05	10	7.26	0	0.00	7.26	10	3,201	0.31%
2020/08/04	0	0.00	1	7.25	7.23	-1	3,236	-0.03%
2020/08/03	20	7.22	0	0.00	7.22	20	3,275	0.61%
2020/07/29	1	7.18	0	0.00	7.16	1	3,389	0.03%
2020/07/28	10	7.13	0	0.00	7.10	10	3,410	0.29%
2020/07/27	3	7.17	0	0.00	7.11	3	3,427	0.09%
2020/07/24	32.1	7.46	0	0.00	7.31	32.1	3,412	0.94%
2020/07/23	0	0.00	10	7.46	7.45	-10	3,536	-0.28%
2020/07/22	0	0.00	11	7.51	7.47	-11	3,563	-0.31%
2020/07/21	0	0.00	4	7.55	7.50	-4	3,626	-0.11%
2020/07/20	0	0.00	1	7.53	7.52	-1	3,639	-0.03%
2020/07/17	0	0.00	5	7.54	7.58	-5	3,653	-0.14%
2020/07/16	2	7.63	10	7.70	7.60	-8	3,685	-0.22%
2020/07/15	14	7.61	3	7.59	7.68	11	3,816	0.29%
2020/07/14	14	7.53	0	0.00	7.49	14	3,774	0.37%
2020/07/13	3	7.48	0	0.00	7.48	3	3,775	0.08%
2020/07/09	0	0.00	14	7.48	7.48	-14	3,834	-0.37%
2020/07/08	3	7.48	0	0.00	7.51	3	3,862	0.08%
2020/07/07	8	7.48	13	7.48	7.44	-5	3,867	-0.13%
2020/07/06	2	7.58	5	7.58	7.60	-3	3,842	-0.08%
2020/07/03	10	7.55	0	0.00	7.54	10	3,833	0.26%
2020/07/02	0	0.00	14	7.58	7.57	-14	3,871	-0.36%
2020/07/01	2	7.56	11	7.57	7.55	-9	3,885	-0.23%
2020/06/30	7	7.58	0.3	7.62	7.62	6.7	3,898	0.17%
2020/06/24	12	7.53	0	0.00	7.51	12	4,003	0.30%
2020/06/23	2	7.67	0	0.00	7.65	2	3,997	0.05%
2020/06/22	1	7.75	9	7.80	7.74	-8	3,980	-0.20%
2020/06/19	22	7.80	0	0.00	7.68	22	3,991	0.55%
2020/06/18	21	7.66	0	0.00	7.70	21	3,871	0.54%
2020/06/17	41	7.68	12.3	7.55	7.62	28.7	3,939	0.73%
2020/06/16	21	7.67	1	7.70	7.53	20	4,092	0.49%
2020/06/15	1	7.43	14	7.50	7.38	-13	4,204	-0.31%
2020/06/12	17	7.32	0	0.00	7.36	17	4,194	0.41%
2020/06/11	53	7.72	8	7.94	7.50	45	4,163	1.08%
2020/06/10	7	7.88	58	7.92	8.13	-51	4,000	-1.27%
2020/06/08	0	0.00	1	7.47	7.48	-1	3,910	-0.03%
2020/06/05	10	7.47	11	7.43	7.49	-1	3,960	-0.03%
2020/06/04	60	7.42	16	7.48	7.48	44	3,981	1.11%
2020/06/03	3	7.18	0	0.00	7.20	3	3,948	0.08%
2020/05/29	4	7.04	0	0.00	7.02	4	4,412	0.09%
2020/05/28	2	7.05	10	7.05	7.03	-8	4,414	-0.18%
2020/05/27	1	7.10	20	7.05	7.05	-19	4,450	-0.43%
2020/05/26	0	0.00	1	7.07	7.09	-1	4,460	-0.02%
2020/05/25	1	7.05	2	7.05	7.05	-1	4,471	-0.02%
2020/05/22	1	7.07	0	0.00	7.07	1	4,483	0.02%
2020/05/21	2	7.20	52	7.22	7.17	-50	4,500	-1.11%
2020/05/19	0	0.00	2	7.21	7.14	-2	4,450	-0.04%
2020/05/18	3	7.20	0	0.00	7.18	3	4,469	0.07%
2020/05/15	12	7.05	0	0.00	7.06	12	4,628	0.26%
2020/05/13	0	0.00	1	7.08	7.10	-1	4,612	-0.02%
2020/05/11	0	0.00	1	7.24	7.24	-1	4,571	-0.02%
2020/05/08	0	0.00	2	7.24	7.21	-2	4,566	-0.04%
2020/05/07	2	7.21	0	0.00	7.21	2	4,637	0.04%
2020/05/06	3	7.21	1	7.25	7.17	2	4,612	0.04%
2020/05/04	5	7.10	3	7.07	7.07	2	4,511	0.04%
2020/04/30	0	0.00	1	7.16	7.16	-1	4,481	-0.02%
2020/04/29	0	0.00	3	7.20	7.14	-3	4,451	-0.07%
2020/04/28	5	7.25	2	7.25	7.14	3	4,425	0.07%
2020/04/27	0	0.00	1	7.13	7.09	-1	4,285	-0.02%
2020/04/24	6	7.21	11	7.16	7.10	-5	4,246	-0.12%
2020/04/23	6	7.00	0	0.00	7.06	6	4,155	0.14%
2020/04/22	2	6.95	10	7.02	7.02	-8	4,120	-0.19%
2020/04/21	6	7.12	10	7.08	6.98	-4	4,094	-0.10%
2020/04/20	55	7.19	35.5	7.16	7.23	19.5	4,026	0.48%
2020/04/17	2	6.98	0.4	7.00	6.93	1.6	3,839	0.04%
2020/04/16	2	6.97	2	6.93	6.93	0	3,818	0.00%
2020/04/15	0	7.10	5	7.07	7.02	-5	3,803	-0.13%
2020/04/14	0	0.00	4	7.05	7.05	-4	3,771	-0.11%
2020/04/13	1	7.07	41	7.02	7.01	-40	3,703	-1.08%
2020/04/09	2	6.87	5	6.86	6.85	-3	3,626	-0.08%
2020/04/08	0	0.00	3.5	6.90	6.90	-3.5	3,597	-0.10%
2020/04/07	3	6.95	5	6.92	6.91	-2	3,559	-0.06%
2020/04/06	1	6.93	0	0.00	6.95	1	3,504	0.03%
2020/04/01	17	6.90	55	6.91	6.89	-38	3,475	-1.09%
2020/03/31	26	6.90	15	6.97	6.85	11	3,439	0.32%
2020/03/30	2	6.70	3	6.76	6.76	-1	3,293	-0.03%
2020/03/27	0	0.00	2	6.99	6.81	-2	3,281	-0.06%
2020/03/26	4	6.92	8	6.94	6.94	-4	3,255	-0.12%
2020/03/25	0	0.00	6.3	6.85	6.85	-6.3	3,215	-0.20%
2020/03/24	12	6.86	1	6.83	6.85	11	3,171	0.35%
2020/03/23	9	6.99	10	6.98	6.84	-1	3,133	-0.03%
2020/03/20	87	7.12	22	7.03	7.10	65	3,016	2.15%
2020/03/19	24	6.56	31	6.39	6.60	-7	2,805	-0.25%
2020/03/18	1	5.99	1	5.97	6.00	0	2,565	0.00%
2020/03/17	3	5.94	0	0.00	5.91	3	2,538	0.12%
2020/03/16	0	0.00	7	6.19	6.16	-7	2,509	-0.28%
2020/03/13	38	6.09	2.1	6.21	6.15	35.9	2,478	1.45%
2020/03/12	31	6.90	14	7.06	6.72	17	2,383	0.71%
2020/03/11	29	7.38	73	7.39	7.17	-44	2,256	-1.95%
2020/03/10	64	7.56	27.3	7.48	7.46	36.7	2,166	1.69%
2020/03/09	47	8.05	9	8.07	7.86	38	2,087	1.82%
2020/03/06	51	7.91	36	7.97	8.07	15	1,830	0.82%
2020/03/05	13	7.49	106	7.50	7.47	-93	1,367	-6.80%	大賣/
2020/03/04	0	7.36	0	0.00	7.36	0	1,309	0.00%
2020/03/02	0	0.00	101	7.26	7.34	-101	1,283	-7.87%	大賣/鉅額交易
2020/02/27	5	7.37	1	7.37	7.37	4	1,236	0.32%
2020/02/26	0	0.00	12	7.41	7.36	-12	1,209	-0.99%
2020/02/25	0.1	7.38	2	7.40	7.34	-1.9	1,183	-0.16%
2020/02/24	11	7.47	0.5	7.43	7.43	10.5	1,155	0.91%
2020/02/20	4	7.46	1	7.47	7.39	3	1,089	0.28%
2020/02/19	0	0.00	1	7.47	7.48	-1	1,053	-0.09%
2020/02/18	215	7.61	20	7.59	7.44	195	1,004	19.41%	大買/鉅額交易
2020/02/17	1	7.20	0	0.00	7.20	1	809	0.12%
2020/02/14	0	7.14	0	0.00	7.14	0	782	0.00%
2020/02/13	2	7.13	0	0.00	7.10	2	770	0.26%
2020/02/12	8	7.12	0	0.00	7.10	8	761	1.05%
2020/02/11	8	7.10	1	7.12	7.11	7	758	0.92%
2020/02/10	10	7.24	1	7.20	7.20	9	721	1.25%
2020/02/07	0.1	6.90	0	0.00	6.83	0.1	609	0.01%
2020/02/05	2	6.85	0	0.00	6.83	2	607	0.33%
2020/02/04	1	6.83	1	6.83	6.86	0	603	0.00%
2020/02/03	3	6.73	0.5	6.77	6.76	2.5	603	0.41%
2020/01/31	0	0.00	1	6.85	6.87	-1	599	-0.17%
2020/01/30	0	0.00	2	6.88	6.81	-2	589	-0.34%
2020/01/20	0	0.00	1	7.01	7.02	-1	571	-0.17%
2020/01/17	0	0.00	0.5	7.02	7.02	-0.5	571	-0.09%
2020/01/15	0	0.00	2	7.00	7.00	-2	568	-0.35%
2020/01/13	0	0.00	0	7.03	7.05	0	569	-0.01%
2020/01/02	0	0.00	1	7.14	7.14	-1	526	-0.19%
2019/12/31	1	7.11	0	0.00	7.11	1	525	0.19%
2019/12/25	4	7.19	0	0.00	7.16	4	520	0.77%
2019/12/23	0	0.00	0.6	7.20	7.25	-0.6	506	-0.12%
2019/12/16	0.1	7.05	0	0.00	7.06	0.1	470	0.02%
2019/12/12	4	7.06	0	0.00	7.05	4	474	0.84%
2019/12/11	0	0.00	1	7.07	7.07	-1	493	-0.20%
2019/12/09	1	7.08	0	0.00	7.07	1	488	0.20%
2019/12/05	0	0.00	1	7.04	7.04	-1	480	-0.21%
2019/12/04	1	7.00	2	7.02	6.99	-1	475	-0.21%
2019/12/02	0	0.00	1	6.95	6.95	-1	468	-0.21%
2019/11/29	2	6.98	0	0.00	6.97	2	469	0.43%
2019/11/28	2	6.99	0	0.00	6.99	2	467	0.43%
2019/11/27	5	7.00	0	0.00	6.99	5	470	1.06%
2019/11/25	1	6.98	0	0.00	6.97	1	462	0.22%
2019/11/20	0	0.00	0	6.95	6.95	0	466	0.00%
2019/11/19	1	6.94	0	0.00	6.93	1	471	0.21%
2019/11/13	1	6.95	0	0.00	6.95	1	482	0.21%
2019/11/12	1	6.99	0	0.00	6.99	1	490	0.20%
2019/11/11	0	0.00	5	6.99	6.99	-5	503	-0.99%
2019/11/06	3	6.98	20	6.95	6.98	-17	550	-3.09%
2019/11/05	1	6.95	0	6.94	6.94	1	545	0.18%
2019/11/04	1	6.96	0	0.00	6.97	1	565	0.18%
2019/11/01	0	0.00	1	6.94	6.93	-1	581	-0.17%
2019/10/31	4	6.92	3	6.92	6.92	1	605	0.17%
2019/10/28	0	0.00	4	6.99	6.99	-4	774	-0.52%
2019/10/25	1	6.96	0.1	6.99	6.96	0.9	781	0.12%
2019/10/24	0	0.00	1	6.97	6.98	-1	782	-0.13%
2019/10/22	1	6.97	0	0.00	6.97	1	801	0.12%
2019/10/18	2	6.92	0	0.00	6.92	2	812	0.25%
2019/10/16	1	6.91	0	0.00	6.90	1	827	0.12%
2019/10/15	0	0.00	1	6.88	6.88	-1	853	-0.12%
2019/10/14	7	6.87	0	0.00	6.90	7	854	0.82%
2019/10/09	0	0.00	1	6.88	6.88	-1	853	-0.12%
2019/10/08	1	6.87	0	0.00	6.87	1	862	0.12%
2019/10/04	11	6.89	0	0.00	6.88	11	879	1.25%
2019/10/03	2	6.89	0	0.00	6.88	2	878	0.23%
2019/10/02	2	6.94	0	0.00	6.94	2	881	0.23%
2019/09/25	0	0.00	2	7.03	7.05	-2	906	-0.22%
2019/09/18	0	0.00	1	7.05	7.05	-1	963	-0.10%
2019/09/17	11	7.02	0	0.00	7.00	11	955	1.15%
2019/09/02	1	6.93	0	0.00	6.96	1	931	0.11%
2019/08/30	1	6.93	0	0.00	6.93	1	931	0.11%
2019/08/27	1	6.91	40	6.88	6.90	-39	937	-4.16%
2019/08/22	1	6.99	0	0.00	6.99	1	935	0.11%
2019/08/21	0	0.00	1	7.05	7.01	-1	929	-0.11%
2019/08/14	1	7.10	0	0.00	7.07	1	906	0.11%
2019/08/12	2	7.26	2	7.18	7.18	0	883	0.00%
2019/08/05	3	7.35	0	0.00	7.20	3	819	0.37%
2019/08/02	0	0.00	2	7.26	7.31	-2	807	-0.25%
2019/08/01	2	7.40	2	7.33	7.32	0	792	0.00%
2019/07/30	42	7.41	40	7.50	7.52	2	720	0.28%
2019/07/29	0	0.00	1	7.23	7.23	-1	622	-0.16%
2019/07/23	0	0.00	1	7.27	7.26	-1	606	-0.16%
2019/07/18	1	7.30	0	0.00	7.27	1	586	0.17%
2019/07/17	3	7.27	4	7.27	7.32	-1	575	-0.17%
2019/07/16	1	7.20	2	7.19	7.19	-1	545	-0.18%
2019/07/12	0	0.00	2	7.24	7.24	-2	540	-0.37%
2019/07/11	2	7.22	0	0.00	7.22	2	531	0.38%
2019/07/05	2	7.21	0	0.00	7.21	2	511	0.39%
2019/07/04	0	0.00	5	7.21	7.20	-5	503	-0.99%
2019/07/03	0	0.00	1	7.15	7.15	-1	496	-0.20%
2019/06/27	2	7.16	0	0.00	7.14	2	507	0.39%
2019/06/19	0	0.00	5	7.08	7.07	-5	431	-1.16%
2019/06/18	0	0.00	1	7.06	7.06	-1	432	-0.23%
2019/06/13	0	0.00	5	7.07	7.08	-5	433	-1.15%
2019/06/12	0	0.00	3	7.07	7.09	-3	439	-0.68%
2019/06/10	0	0.00	1	7.13	7.12	-1	436	-0.23%
2019/06/04	8	7.15	0	0.00	7.18	8	431	1.85%
2019/06/03	0	0.00	1	7.15	7.15	-1	434	-0.23%
2019/05/31	0	0.00	4	7.14	7.15	-4	435	-0.92%
2019/05/29	1	7.05	0	0.00	7.05	1	434	0.23%
2019/05/23	0	0.00	4	7.01	7.01	-4	438	-0.91%
2019/05/20	1	6.93	0	0.00	6.92	1	439	0.23%
2019/05/13	0	0.00	1	6.95	6.89	-1	459	-0.22%
2019/05/10	1	6.95	0	0.00	6.95	1	453	0.22%
2019/05/09	0	0.00	2	7.03	7.00	-2	447	-0.45%
2019/05/03	0	0.00	4	7.06	7.11	-4	445	-0.90%
2019/04/25	2	7.10	0	0.00	7.07	2	444	0.45%
2019/04/23	0	7.08	5	7.06	7.08	-5	441	-1.13%
2019/04/22	0	7.02	4	7.08	7.06	-4	442	-0.90%
2019/04/19	0	7.05	0	0.00	7.05	0	444	0.00%
2019/04/18	0	7.05	0	0.00	7.04	0	450	0.00%
2019/04/12	1	7.09	0	0.00	7.07	1	447	0.22%
2019/04/11	1	7.10	2	7.10	7.10	-1	445	-0.22%
2019/04/10	0	0.00	2	7.11	7.12	-2	442	-0.45%
2019/04/03	1	7.04	4	7.04	7.04	-3	432	-0.69%
2019/04/02	4	7.15	0	0.00	7.07	4	426	0.94%
2019/04/01	3	7.19	0	0.00	7.17	3	413	0.73%
2019/03/29	3	7.20	16	7.22	7.24	-13	405	-3.20%
2019/03/28	0	0.00	3	7.22	7.22	-3	407	-0.74%
2019/03/27	3	7.20	2	7.20	7.20	1	408	0.24%
2019/03/26	0.5	7.21	0	0.00	7.25	0.5	400	0.12%
2019/03/21	1	7.27	0	0.00	7.27	1	393	0.25%
2019/03/20	1	7.25	0	0.00	7.25	1	395	0.25%
2019/03/18	0	0.00	1	7.23	7.22	-1	397	-0.25%
2019/03/15	0	0.00	1	7.22	7.20	-1	396	-0.25%
2019/03/14	5	7.20	0	0.00	7.19	5	393	1.27%
2019/03/12	8	7.20	0	0.00	7.20	8	400	2.00%
2019/03/11	0	0.00	1	7.16	7.18	-1	406	-0.25%
2019/03/08	2	7.17	0	0.00	7.16	2	415	0.48%
2019/03/07	4.2	7.27	0	0.00	7.20	4.2	418	1.00%
2019/03/06	7	7.26	1	7.28	7.28	6	421	1.42%
2019/03/05	0	7.17	0	0.00	7.17	0	417	0.00%
2019/03/04	1	7.16	10	7.13	7.17	-9	418	-2.15%
2019/02/27	2	7.12	0	0.00	7.12	2	418	0.48%
2019/02/26	0	0.00	1	7.12	7.12	-1	416	-0.24%
2019/02/25	1.5	7.09	0	0.00	7.09	1.5	410	0.37%
2019/02/21	1	7.08	1	7.08	7.08	0	408	0.00%
2019/02/20	11	7.04	6	7.04	7.05	5	406	1.23%
2019/02/19	13	7.06	0	0.00	7.06	13	406	3.20%
2019/02/18	0	0.00	2	7.09	7.07	-2	402	-0.50%
2019/02/14	5	7.09	0	0.00	7.05	5	399	1.25%
2019/02/13	6	7.09	0	0.00	7.07	6	395	1.52%
2019/02/12	0	0.00	7	7.02	7.06	-7	389	-1.80%
2019/02/11	2	6.98	0	0.00	6.99	2	376	0.53%
2019/01/30	2	6.97	0	0.00	6.94	2	372	0.54%
2019/01/25	8	6.96	18	6.94	6.94	-10	372	-2.69%
2019/01/21	12	6.97	0	0.00	6.96	12	388	3.09%
2019/01/10	0	0.00	1	6.94	6.94	-1	409	-0.24%
2018/12/20	1	6.87	0	0.00	6.87	1	460	0.22%
2018/12/18	2	6.96	0	0.00	6.95	2	461	0.43%
2018/12/17	1	6.99	0	0.00	6.99	1	463	0.22%
2018/12/13	0	0.00	4	7.00	7.01	-4	475	-0.84%
2018/12/11	4	7.02	0	0.00	6.97	4	476	0.84%
2018/12/04	2	7.11	0	0.00	7.13	2	485	0.41%
2018/11/29	0	0.00	0.1	7.04	7.03	-0.1	483	-0.03%
2018/11/28	0	0.00	1	7.04	7.04	-1	480	-0.21%
2018/11/26	0	0.00	9	6.87	6.90	-9	473	-1.90%
2018/11/23	0	0.00	21	6.85	6.85	-21	476	-4.40%
2018/11/21	0	0.00	11	6.84	6.81	-11	490	-2.24%
2018/11/16	0	0.00	10	6.85	6.81	-10	509	-1.96%
2018/11/13	1	6.77	0	0.00	6.80	1	593	0.17%
2018/11/06	1	6.78	0	0.00	6.77	1	645	0.15%
2018/11/02	0	0.00	3	6.77	6.82	-3	664	-0.45%
2018/10/26	3	6.69	0	0.00	6.68	3	735	0.41%
2018/10/17	5	7.00	0	0.00	6.91	5	910	0.55%
2018/10/15	0	0.00	2	6.95	6.95	-2	914	-0.22%
2018/10/04	0	0.00	3	7.50	7.51	-3	892	-0.34%
2018/10/03	0	0.00	3	7.56	7.55	-3	898	-0.33%
2018/09/28	2	7.59	0	0.00	7.58	2	921	0.22%
2018/09/27	2	7.62	0	0.00	7.60	2	925	0.22%
2018/09/11	3	7.53	0	0.00	7.54	3	1,051	0.29%
2018/09/10	0	0.00	1	7.47	7.45	-1	1,065	-0.09%
2018/09/03	0	0.00	3	7.70	7.71	-3	1,183	-0.25%
2018/08/31	1	7.75	3	7.75	7.75	-2	1,231	-0.16%
2018/08/30	0	0.00	3	7.75	7.75	-3	1,385	-0.22%
2018/08/24	0	0.00	3	7.79	7.81	-3	1,499	-0.20%
2018/08/23	3	7.87	0	0.00	7.86	3	1,537	0.20%
2018/08/22	0	0.00	3	7.87	7.87	-3	1,620	-0.19%
2018/08/21	16	8.03	0	0.00	7.90	16	1,660	0.96%
2018/08/17	3	7.75	0	0.00	7.74	3	1,716	0.17%
2018/08/16	1	7.69	0	0.00	7.70	1	1,874	0.05%
2018/08/15	0	0.00	3	7.72	7.71	-3	1,875	-0.16%
2018/08/13	2	7.96	2	7.97	7.82	0	1,952	0.00%
2018/08/07	0	0.00	1	8.14	8.09	-1	2,125	-0.05%
2018/08/06	0	0.00	3	8.10	8.11	-3	2,106	-0.14%
2018/08/03	1	7.96	0	0.00	7.98	1	2,089	0.05%
2018/08/02	2	7.96	0	0.00	7.95	2	2,080	0.10%
2018/08/01	4	8.10	0	0.00	8.05	4	2,064	0.19%
2018/07/30	0	0.00	10	7.98	8.09	-10	1,965	-0.51%
2018/07/27	0	0.00	1	7.97	7.91	-1	1,923	-0.05%
2018/07/26	0	0.00	2	7.80	7.83	-2	1,895	-0.11%
2018/07/23	1	7.70	0	0.00	7.68	1	1,882	0.05%
2018/07/20	3	7.70	0	0.00	7.66	3	1,888	0.16%
2018/07/18	1	7.67	0	0.00	7.67	1	1,889	0.05%
2018/07/16	10.4	7.76	0	0.00	7.76	10.4	1,881	0.55%
2018/07/11	0.1	7.68	0	0.00	7.70	0.1	1,888	0.01%
2018/07/05	0	0.00	5	7.67	7.67	-5	1,926	-0.26%
2018/07/02	1	7.80	0	0.00	7.79	1	1,931	0.05%
2018/06/27	0	0.00	1	8.01	7.90	-1	1,914	-0.05%
2018/06/26	0	0.00	2	7.99	7.94	-2	1,911	-0.10%
2018/06/21	0.1	7.91	0	0.00	7.91	0.1	1,834	0.01%
2018/06/14	0.1	7.99	0	0.00	7.99	0.1	1,769	0.01%
2018/06/13	0	0.00	2	8.14	8.07	-2	1,745	-0.11%
2018/06/11	1	8.18	0	0.00	8.17	1	1,693	0.06%
2018/06/08	1	8.23	12	8.29	8.23	-11	1,667	-0.66%
2018/06/07	6	8.38	2	8.36	8.30	4	1,623	0.25%
2018/06/05	0	0.00	3	8.10	8.07	-3	1,449	-0.21%
2018/06/04	7	8.17	4	8.14	8.14	3	1,427	0.21%
2018/06/01	0.7	8.03	0	0.00	8.03	0.7	1,367	0.05%
2018/05/30	28	8.14	6	8.20	8.13	22	1,303	1.69%
2018/05/29	10	8.09	20	8.05	8.00	-10	1,220	-0.82%
2018/05/28	5	7.97	0	0.00	7.96	5	1,179	0.42%
2018/05/25	15	8.09	2	8.06	8.03	13	1,145	1.14%
2018/05/24	9	8.03	33	8.13	8.20	-24	1,052	-2.28%
2018/05/22	7.2	7.72	1	7.71	7.72	6.2	888	0.70%
2018/05/21	8	7.88	8	7.79	7.82	0	875	0.00%
2018/05/18	1	7.79	1	7.79	7.88	0	812	0.00%
2018/05/14	0	0.00	23	7.41	7.40	-23	656	-3.50%
2018/05/08	0	0.00	3	7.51	7.52	-3	661	-0.45%
2018/05/04	0	0.00	0	7.46	7.46	0	667	0.00%
2018/04/30	0	0.00	1	7.45	7.51	-1	672	-0.15%
2018/04/25	1	7.50	0	0.00	7.48	1	678	0.15%
2018/04/24	24	7.56	1	7.56	7.50	23	688	3.34%
2018/04/23	0	0.00	0	7.54	7.60	0	688	0.00%
2018/04/20	1	7.52	0	0.00	7.51	1	682	0.15%
2018/04/19	0	7.52	0	0.00	7.51	0	695	0.00%
2018/04/18	1	7.50	0	0.00	7.45	1	722	0.14%
2018/04/16	2	7.63	0	0.00	7.60	2	866	0.23%
2018/04/12	1	7.65	0	0.00	7.63	1	890	0.11%
2018/04/11	0	0.00	1	7.64	7.65	-1	872	-0.11%
2018/03/30	2	7.42	0	0.00	7.44	2	857	0.23%
2018/03/27	0	0.00	1	7.43	7.47	-1	855	-0.12%
2018/03/20	1	7.40	0	0.00	7.41	1	850	0.12%
2018/03/19	0	0.00	1	7.41	7.44	-1	850	-0.12%
2018/03/13	0	0.00	19	7.49	7.48	-19	847	-2.24%
2018/03/12	0	0.00	11	7.44	7.44	-11	849	-1.29%
2018/03/09	2	7.43	0	0.00	7.44	2	854	0.23%
2018/03/08	0	0.00	2	7.40	7.42	-2	857	-0.23%
2018/03/02	2	7.35	0	0.00	7.36	2	883	0.23%
2018/03/01	0	0.00	1	7.35	7.35	-1	886	-0.11%
2018/02/26	1	7.24	1	7.29	7.28	0	883	0.00%
2018/02/23	0	0.00	1	7.24	7.24	-1	882	-0.11%
2018/02/22	1	7.22	0	0.00	7.22	1	883	0.11%
2018/02/07	0	0.00	10	7.24	7.20	-10	858	-1.17%
2018/02/02	2	7.54	0	0.00	7.55	2	859	0.23%
2018/02/01	2	7.58	0	0.00	7.58	2	862	0.23%
2018/01/31	0	0.00	4	7.53	7.55	-4	865	-0.46%
2018/01/30	1	7.59	0	0.00	7.57	1	863	0.12%
2018/01/26	0	0.00	7	7.64	7.62	-7	857	-0.82%
2018/01/23	2	7.60	0	0.00	7.64	2	863	0.23%
2018/01/19	3	7.62	1	7.65	7.66	2	859	0.23%
2018/01/17	4	7.67	0	0.00	7.67	4	845	0.47%
2018/01/16	3.1	7.70	0	0.00	7.70	3.1	846	0.37%
2018/01/15	1	7.73	0	0.00	7.73	1	844	0.12%
2018/01/12	3	7.70	0	0.00	7.72	3	837	0.36%
2018/01/11	0	0.00	1	7.75	7.72	-1	845	-0.12%
2018/01/08	1	7.60	0	0.00	7.62	1	692	0.14%
2018/01/04	2	7.55	10	7.54	7.55	-8	674	-1.19%
2018/01/03	10	7.56	1	7.55	7.56	9	694	1.30%
2018/01/02	0	0.00	1	7.53	7.53	-1	680	-0.15%