愛之味 (1217)-富邦-陽明券商分點個股進出

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
12.00
漲跌
▲0.15
漲幅
+1.27%
成交量
491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

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	0	0.00	2	11.95	12.00	-2	781	-0.26%
2024/12/02	0	0.00	7	11.85	11.85	-7	789	-0.89%
2024/11/29	0	11.90	5.1	11.85	11.90	-5.1	810	-0.63%
2024/11/28	2	11.85	15	11.88	11.90	-13	892	-1.46%
2024/11/27	0	0.00	2	11.95	11.90	-2	896	-0.22%
2024/11/26	0	0.00	1	12.00	12.05	-1	896	-0.11%
2024/11/22	2	11.95	15	11.95	11.95	-13	898	-1.45%
2024/11/20	0	0.00	0.1	11.95	12.00	-0.1	904	-0.01%
2024/11/18	15	12.10	44	12.09	12.00	-29	916	-3.16%
2024/11/15	0	11.95	0	0.00	12.00	0	904	0.00%
2024/11/13	0	0.00	5	11.95	11.90	-5	917	-0.54%
2024/11/12	5	11.95	0	0.00	11.95	5	930	0.54%
2024/11/11	0	0.00	77	12.01	12.05	-77	938	-8.21%
2024/11/06	0	0.00	3	11.80	11.80	-3	938	-0.32%
2024/11/05	3.8	11.91	0	0.00	11.85	3.8	955	0.39%
2024/11/04	0	11.90	0	0.00	11.90	0	976	0.00%
2024/11/01	2.2	11.71	7	11.87	11.90	-4.8	1,044	-0.46%
2024/10/30	2	11.85	0	11.85	11.75	2	1,046	0.19%
2024/10/28	2	11.90	8	11.87	11.90	-6	1,058	-0.57%
2024/10/25	0	0.00	2	11.95	11.90	-2	1,068	-0.19%
2024/10/21	0	0.00	0	12.00	12.00	0	1,129	0.00%
2024/10/16	5	11.96	0	0.00	12.00	5	1,202	0.42%
2024/10/15	9	12.06	26	12.02	12.00	-17	1,210	-1.41%
2024/10/14	0	12.00	0.8	12.05	12.10	-0.8	1,221	-0.06%
2024/10/09	15	12.30	2	12.15	12.10	13	1,249	1.04%
2024/10/08	10	12.35	4	12.30	12.35	6	1,257	0.48%
2024/10/07	10	12.43	1	12.45	12.40	9	1,286	0.70%
2024/10/04	7	12.40	0	0.00	12.40	7	1,314	0.53%
2024/10/01	39	12.53	2	12.60	12.50	37	1,403	2.64%
2024/09/30	9	12.50	12	12.54	12.55	-3	1,415	-0.21%
2024/09/27	0	0.00	5	12.40	12.45	-5	1,420	-0.35%
2024/09/26	2	12.43	0	0.00	12.35	2	1,451	0.14%
2024/09/25	0	0.00	1	12.35	12.40	-1	1,474	-0.07%
2024/09/24	0	0.00	1	12.35	12.40	-1	1,498	-0.07%
2024/09/23	0	0.00	0	12.50	12.45	0	1,513	0.00%
2024/09/20	13	12.49	0	0.00	12.45	13	1,544	0.84%
2024/09/19	0	0.00	10	12.45	12.45	-10	1,652	-0.61%
2024/09/16	1	12.50	8	12.55	12.55	-7	1,758	-0.40%
2024/09/13	3	12.35	5	12.38	12.40	-2	1,752	-0.11%
2024/09/12	0	0.00	23	12.40	12.35	-23	1,766	-1.30%
2024/09/11	17	12.35	0	0.00	12.30	17	1,788	0.95%
2024/09/10	4	12.38	1	12.40	12.40	3	1,786	0.17%
2024/09/09	5	12.40	1	12.35	12.40	4	1,780	0.22%
2024/09/06	1	12.10	1	12.10	12.30	0	1,772	0.00%
2024/09/05	0	0.00	0	12.00	12.00	0	1,764	0.00%
2024/09/04	1	12.00	37	11.95	11.90	-36	1,767	-2.04%
2024/09/02	7.1	12.39	15	12.35	12.40	-7.9	1,730	-0.46%
2024/08/30	45	12.47	31	12.45	12.50	14	1,720	0.81%
2024/08/29	0.2	11.90	0	11.90	11.95	0.2	1,639	0.01%
2024/08/28	0	0.00	12	12.00	11.95	-12	1,658	-0.72%
2024/08/27	0	0.00	1	11.95	12.00	-1	1,668	-0.06%
2024/08/26	0	0.00	2	11.95	12.00	-2	1,671	-0.12%
2024/08/20	0	0.00	2	11.95	11.95	-2	1,687	-0.12%
2024/08/19	0	0.00	3	11.95	11.90	-3	1,698	-0.18%
2024/08/15	0	0.00	4	11.89	11.90	-4	1,699	-0.24%
2024/08/14	5	11.90	1	11.95	11.90	4	1,706	0.23%
2024/08/12	0	0.00	3	11.80	11.75	-3	1,708	-0.18%
2024/08/09	0	0.00	3	11.80	11.75	-3	1,725	-0.17%
2024/08/08	0	0.00	1	11.60	11.50	-1	1,730	-0.06%
2024/08/07	0	0.00	1	11.70	11.70	-1	1,726	-0.06%
2024/08/06	5.8	11.48	4	11.40	11.45	1.8	1,713	0.11%
2024/08/05	6	11.43	0	0.00	11.40	6	1,692	0.36%
2024/08/02	2	12.50	9.7	12.55	12.45	-7.7	1,631	-0.47%
2024/07/30	0	12.65	0	0.00	12.60	0	1,676	0.00%
2024/07/29	0	0.00	5	12.60	12.65	-5	1,703	-0.29%
2024/07/26	4	12.70	0	0.00	12.70	4	1,754	0.23%
2024/07/23	4	12.76	5	12.74	12.75	-1	1,750	-0.06%
2024/07/22	1	12.65	6	12.53	12.60	-5	1,731	-0.29%
2024/07/19	96	12.57	291.2	12.50	12.45	-195.2	1,715	-11.38%	大賣/鉅額交易
2024/07/18	15	12.70	0.7	12.74	12.80	14.3	1,656	0.86%
2024/07/17	20	12.71	0.5	12.75	12.75	19.5	1,653	1.18%
2024/07/16	10	12.69	0	0.00	12.60	10	1,664	0.60%
2024/07/15	90	12.75	0	0.00	12.65	90	1,680	5.36%
2024/07/12	2	12.73	1	12.70	12.75	1	1,711	0.06%
2024/07/11	3	12.65	0	0.00	12.65	3	1,699	0.18%
2024/07/10	1	12.90	5	13.00	12.90	-4	1,687	-0.24%
2024/07/09	20	12.85	0.2	12.80	12.90	19.8	1,669	1.19%
2024/07/08	170	13.25	32	13.20	13.15	138	1,646	8.38%	大買/鉅額交易
2024/07/05	116.2	13.20	23	13.19	13.25	93.2	1,617	5.76%	大買/
2024/07/04	1	12.85	0.2	12.88	12.85	0.8	1,522	0.05%
2024/07/03	3.2	12.90	10.2	12.94	12.90	-7	1,507	-0.46%
2024/07/02	0	0.00	50	12.75	12.80	-50	1,489	-3.36%
2024/07/01	1	12.95	11.2	12.91	12.90	-10.2	1,458	-0.70%
2024/06/28	2.2	12.92	1	12.85	12.85	1.2	1,440	0.08%
2024/06/27	5	12.75	16	12.77	12.80	-11	1,430	-0.77%
2024/06/26	1	12.75	0.5	12.60	12.65	0.5	1,422	0.04%
2024/06/25	70	12.85	15	12.89	12.70	55	1,405	3.91%
2024/06/24	0	0.00	274.6	12.75	12.75	-274.6	1,291	-21.26%	大賣/鉅額交易
2024/06/21	5	12.25	0.4	12.28	12.35	4.6	1,186	0.39%
2024/06/20	0	0.00	0.2	12.30	12.25	-0.2	1,185	-0.02%
2024/06/19	1.2	12.28	0.6	12.26	12.25	0.6	1,202	0.05%
2024/06/18	40.3	12.25	1.3	12.30	12.25	39	1,192	3.27%
2024/06/17	100	12.20	0.5	12.22	12.25	99.5	1,184	8.40%
2024/06/14	0	12.15	0.3	12.18	12.15	-0.3	1,175	-0.02%
2024/06/13	0	0.00	0.2	12.15	12.10	-0.2	1,180	-0.02%
2024/06/12	11	12.10	0.6	12.17	12.10	10.4	1,183	0.88%
2024/06/11	2	12.08	1	12.15	12.10	1	1,193	0.08%
2024/06/07	0	0.00	3.5	12.06	12.10	-3.5	1,197	-0.29%
2024/06/06	0.1	12.05	0.5	12.10	12.05	-0.4	1,199	-0.03%
2024/06/05	1	12.05	0.3	12.13	12.05	0.7	1,198	0.06%
2024/06/04	0	0.00	0.5	12.18	12.15	-0.5	1,206	-0.04%
2024/06/03	12	12.14	2.3	12.19	12.20	9.7	1,219	0.80%
2024/05/31	2	12.10	1	12.15	12.15	1	1,203	0.08%
2024/05/30	4	12.03	7.1	12.05	12.00	-3	1,196	-0.25%
2024/05/29	3	12.03	2.2	12.15	12.05	0.8	1,207	0.07%
2024/05/28	0.2	12.20	0.9	12.19	12.20	-0.8	1,205	-0.06%
2024/05/27	1	11.95	1.3	12.01	12.05	-0.2	1,199	-0.02%
2024/05/24	0.2	12.04	1.9	12.06	12.00	-1.7	1,204	-0.14%
2024/05/23	0	0.00	4.3	12.05	12.05	-4.3	1,202	-0.36%
2024/05/22	1.2	12.17	0.7	12.31	12.20	0.6	1,202	0.05%
2024/05/21	20	12.25	0	0.00	12.25	20	1,197	1.67%
2024/05/20	0	0.00	2.1	12.40	12.35	-2.1	1,197	-0.18%
2024/05/17	0.2	12.30	0.1	12.35	12.35	0.1	1,195	0.01%
2024/05/16	39.1	12.30	2.2	12.35	12.30	36.9	1,213	3.04%
2024/05/15	64.2	12.29	0.7	12.25	12.30	63.5	1,210	5.25%
2024/05/14	0	0.00	1	12.15	12.15	-1	1,214	-0.08%
2024/05/13	0	12.00	0	12.00	12.10	0	1,215	0.00%
2024/05/10	50	12.00	0	0.00	12.05	50	1,219	4.10%
2024/05/09	1	12.00	7	12.05	12.05	-6	1,220	-0.49%
2024/05/08	0	12.10	0	0.00	12.00	0	1,225	0.00%
2024/05/07	2	12.10	0	0.00	12.10	2	1,224	0.16%
2024/05/06	103	12.25	0	0.00	12.25	103	1,218	8.46%	大買/鉅額交易
2024/05/03	7	12.35	8	12.21	12.15	-1	1,191	-0.08%
2024/05/02	0	0.00	0	12.12	12.30	0	1,160	0.00%
2024/04/30	1	12.35	0.4	12.08	12.10	0.6	1,120	0.05%
2024/04/29	0	0.00	5.5	11.95	11.95	-5.5	1,064	-0.52%
2024/04/26	0	0.00	1.2	11.85	11.85	-1.2	1,063	-0.11%
2024/04/25	1	11.85	5.1	11.90	11.85	-4.1	1,063	-0.39%
2024/04/24	5	11.80	0	0.00	11.85	5	1,066	0.47%
2024/04/23	0	0.00	0.1	11.85	11.85	-0.1	1,070	-0.01%
2024/04/22	0.2	11.75	0	0.00	11.95	0.2	1,073	0.02%
2024/04/19	9	11.84	1.1	11.90	11.75	7.9	1,069	0.74%
2024/04/18	3.1	12.15	0	12.09	12.15	3.1	1,043	0.29%
2024/04/17	2	11.83	12	11.75	11.85	-10	1,001	-1.00%
2024/04/16	3	11.77	13	11.73	11.70	-10	994	-1.01%
2024/04/15	0	11.99	0.2	11.90	11.90	-0.2	983	-0.02%
2024/04/12	1	11.80	0	0.00	11.90	1	986	0.10%
2024/04/11	0	11.98	5.2	11.95	11.90	-5.2	983	-0.53%
2024/04/10	0	0.00	20	12.00	12.00	-20	986	-2.03%
2024/04/09	0	0.00	2	12.00	11.95	-2	1,009	-0.20%
2024/04/08	0	0.00	20	11.95	11.95	-20	1,085	-1.84%
2024/04/03	0.2	11.95	6	11.95	11.90	-5.9	1,111	-0.53%
2024/04/02	5	11.95	16	11.95	11.95	-11	1,114	-0.99%
2024/04/01	0	0.00	0	12.05	12.00	0	1,112	0.00%
2024/03/28	0	11.95	6	11.96	12.00	-6	1,087	-0.55%
2024/03/27	0	11.88	10	11.85	11.90	-10	1,071	-0.93%
2024/03/26	0	11.87	5	11.85	11.85	-5	1,082	-0.46%
2024/03/25	0	0.00	10	11.75	11.80	-10	1,107	-0.90%
2024/03/22	0	0.00	11	11.84	11.75	-11	1,105	-1.00%
2024/03/21	15	11.70	0	0.00	11.65	15	1,086	1.38%
2024/03/20	0	11.65	12	11.60	11.60	-12	1,093	-1.10%
2024/03/19	0	11.78	0	0.00	11.70	0	1,086	0.00%
2024/03/18	36	11.65	1	11.60	11.70	35	1,091	3.21%
2024/03/15	0	11.75	2	11.65	11.65	-2	1,096	-0.18%
2024/03/14	14	11.69	3	11.80	11.75	11	1,093	1.01%
2024/03/13	8	11.68	10	11.75	11.65	-2	1,088	-0.18%
2024/03/12	6	11.75	0	0.00	11.75	6	1,080	0.56%
2024/03/11	0	11.80	0	0.00	11.70	0	1,077	0.00%
2024/03/08	73	11.71	6	11.70	11.70	67	1,079	6.21%
2024/03/07	89	11.90	10	11.83	11.75	79	1,068	7.39%
2024/03/06	3	11.82	45	11.85	11.85	-42	1,060	-3.96%
2024/03/05	0	11.95	10	11.80	11.85	-10	1,058	-0.94%
2024/03/04	7	11.78	0	0.00	11.75	7	1,059	0.66%
2024/03/01	0	11.90	5	11.85	11.80	-5	1,067	-0.47%
2024/02/27	8	11.77	0	0.00	11.85	8	1,093	0.73%
2024/02/26	0	11.95	0	0.00	11.90	0	1,095	0.00%
2024/02/23	11	11.90	0	0.00	11.90	11	1,097	1.00%
2024/02/22	10	12.00	0	0.00	12.05	10	1,089	0.92%
2024/02/21	0	12.18	17	12.14	12.05	-17	1,097	-1.55%
2024/02/20	3.1	12.10	20	12.10	12.10	-17	1,101	-1.54%
2024/02/19	1	12.20	5	12.20	12.20	-4	1,110	-0.36%
2024/02/16	0	0.00	15	11.98	12.00	-15	1,392	-1.08%
2024/02/15	0.2	12.00	1.2	11.85	11.90	-1	1,464	-0.07%
2024/02/05	0	0.00	71	11.92	11.90	-71	1,473	-4.82%
2024/02/02	1	11.90	10	11.85	11.95	-9	1,486	-0.61%
2024/02/01	20.5	11.90	2	11.90	11.90	18.5	1,496	1.24%
2024/01/31	0	11.90	1	11.90	11.80	-1	1,511	-0.07%
2024/01/30	0.4	11.85	2.3	11.85	11.85	-1.9	1,526	-0.12%
2024/01/29	0	0.00	1.3	11.80	11.85	-1.3	1,636	-0.08%
2024/01/26	0	11.70	0.1	11.75	11.75	-0.1	1,713	-0.01%
2024/01/25	2	11.70	0.3	11.76	11.70	1.7	1,799	0.09%
2024/01/24	1	11.70	53	11.70	11.70	-52	1,812	-2.87%
2024/01/22	5	11.70	0	0.00	11.70	5	1,819	0.27%
2024/01/19	53.2	11.55	0	0.00	11.50	53.2	1,800	2.95%
2024/01/18	0	11.60	0	11.60	11.50	0	1,804	0.00%
2024/01/17	0	11.75	4	11.60	11.55	-4	1,802	-0.22%
2024/01/16	1	11.70	4	11.65	11.70	-3	1,851	-0.16%
2024/01/15	3	11.70	0	0.00	11.70	3	1,869	0.16%
2024/01/10	5	11.80	0	0.00	11.80	5	2,030	0.25%
2024/01/09	7	11.88	1	11.85	11.85	6	2,058	0.29%
2024/01/08	2	12.05	0.1	12.05	12.00	2	2,066	0.09%
2024/01/04	1	12.05	0	0.00	12.05	1	2,215	0.05%
2024/01/03	6	12.10	0	12.20	12.10	6	2,304	0.26%
2024/01/02	0	12.15	35.1	12.45	12.35	-35	2,297	-1.53%
2023/12/29	5	12.00	0.1	11.95	12.05	4.9	2,231	0.22%
2023/12/28	1	11.90	4	11.90	11.90	-3	2,262	-0.13%
2023/12/27	0.1	11.90	2	11.90	11.90	-1.9	2,333	-0.08%
2023/12/26	0	0.00	0.1	11.95	11.90	-0.1	2,363	0.00%
2023/12/25	0	11.86	0.5	11.89	11.85	-0.5	2,450	-0.02%
2023/12/22	1	11.80	1.4	11.94	11.95	-0.4	2,470	-0.02%
2023/12/21	1	11.85	0.6	11.91	11.85	0.4	2,483	0.02%
2023/12/20	0	11.89	3.2	11.90	11.90	-3.2	2,505	-0.13%
2023/12/19	0	0.00	5	11.72	11.80	-5	2,489	-0.20%
2023/12/18	1	11.70	0.9	11.79	11.70	0.1	2,506	0.01%
2023/12/15	1	11.85	0	0.00	11.80	1	2,561	0.04%
2023/12/14	2	11.70	0	0.00	11.70	2	2,593	0.08%
2023/12/13	0	11.70	1	11.69	11.65	-1	2,596	-0.04%
2023/12/12	1.1	11.65	0.4	11.70	11.65	0.7	2,635	0.02%
2023/12/11	2	11.73	0.5	11.83	11.75	1.5	2,653	0.06%
2023/12/08	0.5	11.90	0	0.00	11.75	0.5	2,674	0.02%
2023/12/07	4	11.75	0	0.00	11.70	4	2,806	0.14%
2023/12/06	0	0.00	2	11.80	11.80	-2	2,849	-0.07%
2023/12/05	10	11.85	0	0.00	11.85	10	2,870	0.35%
2023/12/04	0	0.00	3	11.95	11.90	-3	2,914	-0.10%
2023/12/01	0	0.00	0	11.90	11.80	0	2,951	0.00%
2023/11/29	15	11.80	0	0.00	11.80	15	3,032	0.49%
2023/11/28	0	0.00	3	11.90	11.80	-3	3,131	-0.10%
2023/11/27	5	11.86	5	11.75	11.75	0	3,239	0.00%
2023/11/22	0	11.85	0	0.00	11.90	0	3,437	0.00%
2023/11/21	8	11.85	5	11.85	11.85	3	3,606	0.08%
2023/11/20	0	11.80	2	11.75	11.80	-2	3,644	-0.05%
2023/11/17	5	11.83	0	0.00	11.85	5	3,785	0.13%
2023/11/15	9	11.87	22	11.96	11.80	-13	3,865	-0.34%
2023/11/14	15.1	11.55	1	11.65	11.50	14.2	3,721	0.38%
2023/11/13	0	11.75	0	0.00	11.70	0	3,690	0.00%
2023/11/09	0	11.80	0	0.00	11.80	0	4,112	0.00%
2023/11/08	22	11.82	0	0.00	11.75	22	4,458	0.49%
2023/11/07	6	11.87	0	12.05	11.85	6	4,651	0.13%
2023/11/06	17	12.02	0	0.00	12.00	17	4,881	0.35%
2023/11/02	0	12.02	12.1	12.09	12.05	-12.1	5,065	-0.24%
2023/11/01	2	11.65	2	11.80	11.80	0	5,174	0.00%
2023/10/31	4	11.78	0	0.00	11.65	4	5,278	0.08%
2023/10/27	3	11.90	0	0.00	11.90	3	5,515	0.05%
2023/10/26	0	11.95	3	11.90	11.85	-3	5,623	-0.05%
2023/10/25	0	0.00	1	12.00	12.05	-1	5,705	-0.02%
2023/10/24	0	12.10	7	12.10	12.00	-7	5,890	-0.12%
2023/10/23	0	11.95	1	11.95	11.90	-1	6,220	-0.02%
2023/10/20	6	11.83	3	12.00	11.80	3	6,390	0.05%
2023/10/19	2	12.05	16	12.15	12.10	-14	6,592	-0.21%
2023/10/18	0	12.20	20	12.15	12.15	-20	6,719	-0.30%
2023/10/17	1	12.20	1	12.25	12.20	0	6,675	0.00%
2023/10/16	1	12.25	0	0.00	12.20	1	6,728	0.01%
2023/10/13	52	12.48	50	12.53	12.40	2	6,763	0.03%
2023/10/12	90	12.55	90.1	12.58	12.55	-0.1	6,800	0.00%
2023/10/11	0	0.00	15.2	12.47	12.55	-15.2	6,703	-0.23%
2023/10/06	0	0.00	0.4	12.31	12.30	-0.4	6,653	-0.01%
2023/10/04	5	12.15	0.4	12.30	12.15	4.7	6,709	0.07%
2023/10/03	0	0.00	7	12.41	12.45	-7	6,853	-0.10%
2023/10/02	0	0.00	5	12.35	12.45	-5	6,818	-0.07%
2023/09/28	1	12.55	0	12.45	12.35	1	6,827	0.01%
2023/09/27	1	12.30	0	0.00	12.35	1	6,791	0.01%
2023/09/26	0	12.40	10	12.45	12.35	-10	6,839	-0.15%
2023/09/22	0	12.36	0	0.00	12.35	0	7,626	0.00%
2023/09/21	0	12.45	6	12.45	12.35	-6	7,629	-0.08%
2023/09/20	0	0.00	10	12.56	12.55	-10	7,610	-0.13%
2023/09/19	0	0.00	6	12.50	12.55	-6	7,598	-0.08%
2023/09/18	0	12.43	0	0.00	12.45	0	7,677	0.00%
2023/09/14	0	0.00	1	12.65	12.65	-1	7,710	-0.01%
2023/09/13	0	0.00	2	12.50	12.55	-2	7,695	-0.03%
2023/09/12	0.1	12.60	11	12.65	12.45	-11	7,701	-0.14%
2023/09/11	0	12.50	1	12.55	12.50	-1	7,571	-0.01%
2023/09/08	0	0.00	6	12.39	12.30	-6	7,530	-0.08%
2023/09/07	37.2	12.32	0	0.00	12.25	37.2	7,528	0.49%
2023/09/06	11	12.50	0	0.00	12.50	11	7,511	0.15%
2023/09/05	7	12.72	1	12.75	12.70	6	7,550	0.08%
2023/09/04	6	12.78	20	12.80	12.75	-14	7,551	-0.19%
2023/09/01	20	12.90	6	12.93	12.85	14	7,527	0.19%
2023/08/31	42	12.66	1	12.60	12.70	41	7,428	0.55%
2023/08/30	21.2	12.94	5	12.89	12.85	16.2	7,307	0.22%
2023/08/29	3	13.17	5	13.20	13.15	-2	7,234	-0.03%
2023/08/28	12	13.35	0	0.00	13.15	12	7,175	0.17%
2023/08/25	3	13.30	16	13.42	13.30	-13	7,083	-0.18%
2023/08/24	23	13.07	1	13.05	13.15	22	6,914	0.32%
2023/08/23	0	0.00	39	13.09	13.15	-39	6,868	-0.57%
2023/08/22	22	12.90	2	12.98	12.95	20	6,716	0.30%
2023/08/21	4	12.98	0	0.00	13.00	4	6,686	0.06%
2023/08/18	25	12.92	6	13.17	12.85	19	6,619	0.29%
2023/08/17	5	12.91	2	13.00	13.05	3	6,456	0.05%
2023/08/16	24	13.10	20	13.33	13.05	4	6,414	0.06%
2023/08/15	15	13.12	13	13.14	13.25	2	6,198	0.03%
2023/08/14	19	12.94	18	13.09	12.80	1	5,970	0.02%
2023/08/11	28	13.47	39	13.56	13.35	-11	5,630	-0.19%
2023/08/10	109.2	13.86	102	13.68	13.70	7.2	5,436	0.13%	大買/大賣/
2023/08/09	56	13.88	5.1	13.86	13.85	50.9	5,186	0.98%
2023/08/08	38	14.63	50	14.63	14.45	-12	5,013	-0.24%
2023/08/07	45	14.69	26	14.48	14.75	19	4,820	0.39%
2023/08/04	2	14.15	12	14.38	14.25	-10	4,628	-0.22%
2023/08/02	25	14.15	33	14.10	14.10	-8	4,516	-0.18%
2023/08/01	4	13.95	48.3	14.31	14.40	-44.3	4,406	-1.01%
2023/07/31	19	13.96	7.2	13.79	13.90	11.8	4,278	0.27%
2023/07/28	29.1	14.05	7	14.09	14.00	22.1	4,173	0.53%
2023/07/27	27	14.23	35	14.18	14.15	-8	4,089	-0.20%
2023/07/26	28	14.17	24.1	14.04	14.15	3.9	3,903	0.10%
2023/07/25	10	13.65	15	13.57	13.65	-5	3,512	-0.14%
2023/07/24	23	13.36	9.2	13.37	13.40	13.8	3,317	0.42%
2023/07/21	30	13.20	39.2	13.03	13.05	-9.2	3,030	-0.30%
2023/07/20	7	12.75	3	12.78	12.75	4	2,893	0.14%
2023/07/19	5	12.80	2.3	12.89	12.75	2.7	2,874	0.09%
2023/07/18	20.9	12.57	0	12.75	12.60	20.9	2,823	0.74%
2023/07/17	1.4	12.49	4.1	12.56	12.80	-2.7	2,786	-0.10%
2023/07/14	19.2	12.48	2	12.60	12.45	17.2	2,722	0.63%
2023/07/13	3	12.53	4.5	12.59	12.50	-1.5	2,698	-0.06%
2023/07/12	5.5	12.76	0	0.00	12.65	5.5	2,667	0.21%
2023/07/11	12	12.82	1	12.82	12.80	11	2,634	0.42%
2023/07/10	42.5	12.99	61.7	12.80	12.75	-19.2	2,593	-0.74%
2023/07/07	4.7	12.34	2	12.40	12.45	2.7	2,396	0.11%
2023/07/06	0	12.30	1.7	12.40	12.45	-1.7	2,359	-0.07%
2023/07/05	3.7	12.48	1	12.50	12.40	2.7	2,322	0.12%
2023/07/04	12	12.42	11	12.43	12.45	1	2,296	0.04%
2023/07/03	6	12.58	47	12.51	12.55	-41	2,282	-1.80%
2023/06/30	144	12.67	179.5	12.84	12.80	-35.5	2,101	-1.69%	大買/大賣/
2023/06/29	0.5	11.90	1.5	12.00	11.85	-1	1,470	-0.06%
2023/06/28	0	0.00	4.2	11.95	11.90	-4.2	1,464	-0.29%
2023/06/27	6.7	11.99	22	11.95	11.85	-15.3	1,465	-1.04%
2023/06/26	32	12.14	6.6	12.19	12.15	25.4	1,439	1.76%
2023/06/21	11.6	11.85	10.5	11.89	11.95	1.1	1,330	0.08%
2023/06/20	1.5	11.68	0.6	11.75	11.75	1	1,278	0.07%
2023/06/19	7.3	11.77	22	11.70	11.70	-14.7	1,265	-1.16%
2023/06/16	6.3	11.72	8.8	11.70	11.75	-2.5	1,256	-0.20%
2023/06/15	3.6	11.50	26.5	11.55	11.60	-22.8	1,232	-1.85%
2023/06/14	1	11.50	2	11.55	11.60	-1	1,258	-0.08%
2023/06/13	27.4	11.53	14.2	11.54	11.50	13.2	1,267	1.04%
2023/06/12	11.2	11.48	0	0.00	11.45	11.2	1,264	0.89%
2023/06/09	3	11.67	2	11.58	11.55	1	1,263	0.08%
2023/06/08	1	11.40	16	11.53	11.70	-15	1,200	-1.25%
2023/06/07	1	11.45	0	0.00	11.45	1	1,179	0.08%
2023/06/06	0	0.00	2	11.45	11.40	-2	1,199	-0.17%
2023/06/05	0	11.45	0.1	11.45	11.35	-0.1	1,231	-0.01%
2023/06/02	0	0.00	7	11.30	11.30	-7	1,249	-0.56%
2023/06/01	0	0.00	3	11.25	11.30	-3	1,284	-0.23%
2023/05/31	2	11.25	0	11.35	11.30	2	1,400	0.14%
2023/05/30	1	11.30	0.1	11.45	11.30	0.9	1,404	0.06%
2023/05/29	0.2	11.35	0	0.00	11.40	0.2	1,510	0.01%
2023/05/26	6	11.37	0	0.00	11.30	6	1,531	0.39%
2023/05/25	2	11.35	0	0.00	11.40	2	1,566	0.13%
2023/05/24	1	11.50	0	0.00	11.55	1	1,601	0.06%
2023/05/23	1	11.50	0.1	11.55	11.50	0.9	1,659	0.05%
2023/05/22	0	0.00	10.1	11.50	11.55	-10.1	1,690	-0.60%
2023/05/19	0	0.00	4	11.45	11.45	-4	1,689	-0.24%
2023/05/18	5.2	11.35	2	11.50	11.35	3.2	1,699	0.19%
2023/05/17	3	11.40	1	11.40	11.35	2	1,672	0.12%
2023/05/16	0	0.00	3	11.30	11.25	-3	1,674	-0.18%
2023/05/15	0	11.15	0	0.00	11.15	0	1,754	0.00%
2023/05/08	2	11.23	0	0.00	11.20	2	1,811	0.11%
2023/05/05	0	11.25	0	0.00	11.25	0	1,816	0.00%
2023/05/04	10	11.15	1	11.20	11.20	9	1,813	0.50%
2023/05/03	0	11.18	0	0.00	11.10	0	1,817	0.00%
2023/04/27	1	10.95	0	0.00	10.95	1	1,845	0.05%
2023/04/26	3	10.95	0	0.00	11.00	3	1,849	0.16%
2023/04/25	0	0.00	9	10.95	10.90	-9	1,857	-0.48%
2023/04/21	2	11.03	1.9	11.13	10.95	0.1	1,846	0.00%
2023/04/20	6	11.20	115.3	11.24	11.15	-109.3	1,825	-5.98%	大賣/鉅額交易
2023/04/19	1.4	11.34	12.3	11.32	11.30	-10.9	1,833	-0.60%
2023/04/18	3.5	11.38	5	11.35	11.35	-1.5	1,857	-0.08%
2023/04/17	1	11.45	0.3	11.38	11.35	0.7	1,891	0.04%
2023/04/14	9	11.42	0	0.00	11.40	9	2,027	0.44%
2023/04/13	1	11.40	2	11.40	11.40	-1	2,030	-0.05%
2023/04/12	5.2	11.35	5.1	11.36	11.35	0.1	2,020	0.00%
2023/04/11	3	11.35	5	11.40	11.35	-2	2,028	-0.10%
2023/04/10	3	11.40	3.2	11.40	11.35	-0.2	2,050	-0.01%
2023/04/07	19.2	11.39	2	11.40	11.40	17.2	2,054	0.84%
2023/04/06	5	11.79	4	11.75	11.80	1	2,054	0.05%
2023/03/31	1	11.55	0	0.00	11.60	1	2,018	0.05%
2023/03/30	0	0.00	1	11.70	11.60	-1	2,043	-0.05%
2023/03/29	1	11.55	2	11.55	11.55	-1	2,055	-0.05%
2023/03/28	6	11.52	3.6	11.64	11.50	2.5	2,112	0.12%
2023/03/27	4	11.55	6.5	11.52	11.60	-2.5	2,162	-0.11%
2023/03/24	6	11.43	1.5	11.50	11.40	4.5	2,328	0.19%
2023/03/23	2	11.40	10.4	11.40	11.45	-8.4	2,405	-0.35%
2023/03/22	1	11.45	10.4	11.50	11.45	-9.3	2,537	-0.37%
2023/03/21	1.2	11.49	10	11.43	11.45	-8.8	2,535	-0.35%
2023/03/20	6	11.43	0	0.00	11.40	6	2,537	0.24%
2023/03/17	0	0.00	3	11.40	11.45	-3	2,531	-0.12%
2023/03/16	3	11.15	0.1	11.20	11.10	2.9	2,505	0.12%
2023/03/15	8	11.30	40	11.35	11.30	-32	2,492	-1.28%
2023/03/13	41	11.55	2	11.50	11.50	39	2,455	1.59%
2023/03/10	30	11.64	2.8	11.62	11.65	27.2	2,438	1.12%
2023/03/09	8	11.77	0	0.00	11.80	8	2,417	0.33%
2023/03/08	2	11.65	5.2	11.85	11.85	-3.2	2,405	-0.13%
2023/03/07	22	11.71	27	11.70	11.70	-5	2,401	-0.21%
2023/03/06	25	11.80	26	11.76	11.80	-1	2,397	-0.04%
2023/03/03	37	11.75	3	11.77	11.70	34	2,366	1.44%
2023/03/02	24	11.34	1	11.40	11.40	23	2,273	1.01%
2023/03/01	28.4	11.54	5	11.42	11.40	23.4	2,360	0.99%
2023/02/24	32	11.45	1	11.40	11.35	31	2,279	1.36%
2023/02/23	0	0.00	10	11.50	11.55	-10	2,269	-0.44%
2023/02/22	10	11.45	0	0.00	11.45	10	2,331	0.43%
2023/02/21	0	0.00	12	11.35	11.40	-12	2,293	-0.52%
2023/02/20	0	0.00	2	11.20	11.30	-2	2,241	-0.09%
2023/02/17	0	0.00	1	11.15	11.10	-1	2,237	-0.04%
2023/02/16	0.5	11.20	0	0.00	11.15	0.5	2,232	0.02%
2023/02/15	5	11.15	2	11.10	11.10	3	2,228	0.13%
2023/02/14	2	11.10	0	0.00	11.20	2	2,215	0.09%
2023/02/13	4	11.23	9	11.38	11.25	-5	2,199	-0.23%
2023/02/10	0	0.00	2	11.05	11.05	-2	2,106	-0.09%
2023/02/09	2	10.95	0	0.00	10.95	2	2,072	0.10%
2023/02/08	0	0.00	5	11.06	10.95	-5	2,065	-0.24%
2023/02/07	0	0.00	1	10.95	10.90	-1	2,043	-0.05%
2023/02/02	0	0.00	3	10.95	10.90	-3	2,016	-0.15%
2023/02/01	0	0.00	3	10.95	10.95	-3	2,013	-0.15%
2023/01/31	0	0.00	1	10.90	10.90	-1	2,008	-0.05%
2023/01/30	0	0.00	1	10.90	10.85	-1	1,998	-0.05%
2023/01/16	4	10.68	0	0.00	10.75	4	1,982	0.20%
2023/01/12	0	0.00	1	10.80	10.75	-1	1,969	-0.05%
2023/01/09	0	10.75	3	10.70	10.75	-3	1,957	-0.15%
2023/01/06	7	10.78	0	0.00	10.70	7	1,951	0.36%
2023/01/05	0	0.00	2	10.90	10.90	-2	1,944	-0.10%
2023/01/04	50	10.90	10	10.92	10.85	40	1,908	2.10%
2023/01/03	1	10.60	0	0.00	10.80	1	1,766	0.06%
2022/12/29	8	10.65	0	0.00	10.65	8	1,754	0.46%
2022/12/28	8	10.76	0	0.00	10.70	8	1,744	0.46%
2022/12/27	2	10.75	0	0.00	10.80	2	1,719	0.12%
2022/12/26	6	10.83	0	0.00	10.75	6	1,707	0.35%
2022/12/23	1	10.85	50	10.70	10.90	-49	1,678	-2.92%
2022/12/22	1	10.90	0.1	10.85	10.85	0.9	1,664	0.05%
2022/12/21	0	0.00	13.1	10.74	10.90	-13.1	1,644	-0.80%
2022/12/20	10.1	10.58	35	10.61	10.50	-24.9	1,616	-1.54%
2022/12/19	4	10.69	1.3	10.75	10.70	2.8	1,570	0.18%
2022/12/16	6.3	11.04	13	11.08	11.05	-6.7	1,510	-0.45%
2022/12/15	7	10.73	4	11.05	11.00	3	1,324	0.23%
2022/12/14	0	0.00	9	10.84	10.70	-9	1,236	-0.73%
2022/12/13	0	0.00	1	10.35	10.40	-1	1,086	-0.09%
2022/12/12	0	0.00	4	10.40	10.30	-4	1,088	-0.37%
2022/12/08	3	10.30	0	0.00	10.30	3	1,088	0.28%
2022/12/06	6	10.45	1	10.40	10.35	5	1,074	0.47%
2022/12/02	0	0.00	6	10.42	10.40	-6	1,070	-0.56%
2022/12/01	1	10.55	6	10.50	10.45	-5	1,076	-0.46%
2022/11/30	5	10.45	13	10.54	10.50	-8	1,076	-0.74%
2022/11/28	3	10.45	12	10.20	10.45	-9	1,030	-0.87%
2022/11/25	0	0.00	15	10.30	10.20	-15	1,012	-1.48%
2022/11/24	5	10.35	15	10.30	10.30	-10	1,010	-0.99%
2022/11/23	92	10.52	16	10.50	10.50	76	986	7.70%
2022/11/22	10	10.28	30	10.20	10.30	-20	897	-2.23%
2022/11/21	16	10.14	0	0.00	10.15	16	915	1.75%
2022/11/18	47	10.22	4	10.35	10.10	43	912	4.71%
2022/11/17	7	9.90	0	0.00	9.90	7	814	0.86%
2022/11/15	7	9.78	6	9.86	9.97	1	811	0.12%
2022/11/14	5	9.86	0	0.00	9.84	5	791	0.63%
2022/11/09	0	0.00	1	9.62	9.68	-1	802	-0.12%
2022/11/07	0	0.00	3	9.45	9.59	-3	818	-0.37%
2022/11/03	0	0.00	1	9.26	9.26	-1	856	-0.12%
2022/11/02	3	9.31	0	0.00	9.28	3	879	0.34%
2022/11/01	0	0.00	10	9.31	9.30	-10	901	-1.11%
2022/10/31	0	0.00	10	9.25	9.26	-10	935	-1.07%
2022/10/26	2	9.18	0	0.00	9.13	2	1,223	0.16%
2022/10/25	2	9.12	0	0.00	9.16	2	1,232	0.16%
2022/10/24	0	0.00	3	9.07	9.12	-3	1,244	-0.24%
2022/10/20	2	8.91	0	0.00	8.98	2	1,300	0.15%
2022/10/19	2	9.17	0	0.00	9.06	2	1,313	0.15%
2022/10/18	6	9.13	10	9.17	9.17	-4	1,374	-0.29%
2022/10/14	0	0.00	3	9.09	9.07	-3	1,393	-0.22%
2022/10/13	3.1	8.85	0	0.00	8.74	3.1	1,390	0.22%
2022/10/12	3.1	9.04	1	9.12	9.15	2.1	1,370	0.15%
2022/10/05	10.2	9.27	3	9.43	9.27	7.2	1,406	0.51%
2022/10/04	0.2	9.34	0	0.00	9.39	0.2	1,444	0.01%
2022/10/03	0	0.00	2	9.23	9.25	-2	1,495	-0.13%
2022/09/28	1.2	9.13	0.3	9.25	9.11	0.9	1,544	0.06%
2022/09/27	2	9.27	5	9.14	9.33	-3	1,605	-0.19%
2022/09/26	3.1	9.16	0	0.00	9.09	3.1	1,613	0.19%
2022/09/22	1	9.41	0.5	9.51	9.49	0.5	1,629	0.03%
2022/09/20	0	0.00	0.2	9.56	9.56	-0.2	1,634	-0.01%
2022/09/19	5.1	9.59	0	0.00	9.51	5.1	1,648	0.31%
2022/09/16	0	9.82	0.1	9.84	9.60	-0.1	1,650	0.00%
2022/09/14	0	0.00	0.3	9.76	9.75	-0.3	1,669	-0.02%
2022/09/13	2	9.81	0	9.90	9.81	2	1,682	0.12%
2022/09/12	0	0.00	0.2	9.82	9.77	-0.2	1,699	-0.01%
2022/09/08	0	0.00	3.5	9.66	9.67	-3.5	1,708	-0.20%
2022/09/07	4.1	9.64	0.9	9.70	9.56	3.2	1,717	0.18%
2022/09/06	8	9.82	0	0.00	9.75	8	1,710	0.47%
2022/08/31	0	9.99	0	0.00	9.97	0	1,763	0.00%
2022/08/30	0	0.00	5	10.00	9.94	-5	1,773	-0.28%
2022/08/29	9	9.92	1	9.95	9.93	8	1,911	0.42%
2022/08/24	0.1	10.00	0	0.00	9.98	0.1	1,872	0.00%
2022/08/23	3	9.94	0	0.00	9.94	3	1,886	0.16%
2022/08/22	0.1	10.00	0	0.00	9.98	0.1	1,920	0.00%
2022/08/18	2	10.00	2	10.00	9.99	0	1,962	0.00%
2022/08/17	0	0.00	2.7	9.99	9.96	-2.7	1,967	-0.14%
2022/08/16	8	10.01	6	10.04	10.00	2	1,969	0.10%
2022/08/15	0	0.00	1	10.00	10.00	-1	1,981	-0.05%
2022/08/12	2	9.99	1.1	10.00	10.00	1	1,994	0.05%
2022/08/11	0	0.00	3.2	9.91	9.98	-3.2	1,999	-0.16%
2022/08/10	0.2	9.84	0.2	9.85	9.84	0.1	2,013	0.00%
2022/08/09	1	9.79	0.2	9.84	9.83	0.9	2,017	0.04%
2022/08/08	14.3	9.70	2.1	9.74	9.79	12.2	2,030	0.60%
2022/08/05	1.1	9.78	0	9.80	9.80	1	2,038	0.05%
2022/08/04	4.1	9.74	12	9.73	9.67	-7.9	2,060	-0.38%
2022/08/03	26.1	10.03	6	9.95	9.97	20.1	2,034	0.99%
2022/08/02	9	10.64	0	0.00	10.45	9	1,915	0.47%
2022/08/01	0.5	10.85	0	0.00	10.90	0.5	1,989	0.03%
2022/07/29	0.1	10.90	0.1	10.90	10.90	0	2,116	0.00%
2022/07/28	1	10.80	0	0.00	10.80	1	2,147	0.05%
2022/07/27	2	10.95	0	0.00	10.95	2	2,189	0.09%
2022/07/26	4	10.95	6	10.93	10.90	-2	2,207	-0.09%
2022/07/25	0	0.00	2	10.90	10.90	-2	2,349	-0.09%
2022/07/22	1	10.55	6	10.69	10.70	-5	2,726	-0.18%
2022/07/21	1	10.45	0	0.00	10.60	1	2,844	0.04%
2022/07/20	7	10.61	0	0.00	10.45	7	3,016	0.23%
2022/07/19	1	10.55	7	10.56	10.65	-6	3,217	-0.19%
2022/07/18	3	10.55	1	10.60	10.60	2	3,386	0.06%
2022/07/15	0	0.00	20	10.37	10.35	-20	3,614	-0.55%
2022/07/13	0	0.00	1	10.45	10.40	-1	4,390	-0.02%
2022/07/12	8	10.31	0	0.00	10.25	8	5,768	0.14%
2022/07/11	6	10.85	0	0.00	10.85	6	6,350	0.09%
2022/07/08	0	0.00	3	10.75	10.55	-3	6,304	-0.05%
2022/07/07	1	10.70	0	0.00	10.60	1	6,304	0.02%
2022/07/06	3.1	10.79	0	0.00	10.65	3.1	6,309	0.05%
2022/07/05	0	0.00	4	10.95	11.00	-4	6,312	-0.06%
2022/07/04	1	10.45	0	0.00	10.40	1	6,261	0.02%
2022/07/01	5	10.38	0.1	10.30	10.25	4.9	6,304	0.08%
2022/06/30	0	0.00	2	10.53	10.45	-2	6,344	-0.03%
2022/06/29	0	0.00	4.4	10.71	10.75	-4.4	6,392	-0.07%
2022/06/28	1.3	10.70	1	10.75	10.70	0.3	6,413	0.00%
2022/06/27	2	10.75	5	10.80	10.80	-3	6,433	-0.05%
2022/06/24	0	0.00	11	10.59	10.55	-11	6,476	-0.17%
2022/06/23	0	0.00	5	10.44	10.45	-5	6,530	-0.08%
2022/06/22	2	10.30	10	10.31	10.30	-8	6,547	-0.12%
2022/06/21	0	0.00	1	10.60	10.65	-1	6,590	-0.02%
2022/06/20	0	10.45	0	0.00	10.25	0	6,670	0.00%
2022/06/17	1	10.50	0	0.00	10.55	1	6,877	0.01%
2022/06/16	0	0.00	3.2	10.63	10.60	-3.2	6,914	-0.05%
2022/06/14	1.3	10.56	0.3	10.65	10.60	1	6,926	0.01%
2022/06/13	0	10.85	1	10.90	10.70	-1	6,918	-0.01%
2022/06/10	0.2	11.11	0	0.00	11.15	0.2	6,896	0.00%
2022/06/07	9.4	11.31	21.2	11.34	11.25	-11.9	6,876	-0.17%
2022/06/06	3	11.15	0	0.00	11.20	3	6,739	0.04%
2022/06/01	0	11.20	0	0.00	11.10	0	6,784	0.00%
2022/05/31	0	0.00	10	11.35	11.20	-10	6,789	-0.15%
2022/05/30	1	11.45	0.5	11.40	11.35	0.5	6,784	0.01%
2022/05/26	10.1	11.20	1	11.30	11.15	9.1	6,757	0.13%
2022/05/25	13.1	11.08	10	11.05	11.05	3.1	6,742	0.05%
2022/05/23	8	10.99	13	10.95	10.95	-5	6,903	-0.07%
2022/05/20	0	0.00	1.2	10.90	10.85	-1.2	6,907	-0.02%
2022/05/19	1	10.70	5	10.65	10.75	-4	6,903	-0.06%
2022/05/18	16	10.92	6	10.90	10.90	10	6,918	0.14%
2022/05/17	0	0.00	1	10.70	10.70	-1	6,902	-0.01%
2022/05/16	1	10.65	0	0.00	10.60	1	6,885	0.01%
2022/05/13	1	10.40	12	10.43	10.50	-11	6,865	-0.16%
2022/05/12	2	10.35	0	0.00	10.20	2	6,848	0.03%
2022/05/11	0	0.00	7	10.45	10.50	-7	6,796	-0.10%
2022/05/10	1	10.70	0	0.00	10.70	1	6,755	0.01%
2022/05/09	9.3	10.93	13	11.22	10.75	-3.7	6,712	-0.06%
2022/05/06	49	11.62	29	11.39	11.35	20	6,617	0.30%
2022/05/05	1.3	11.42	32	11.45	11.45	-30.8	6,496	-0.47%
2022/05/04	2.1	11.40	13	11.41	11.40	-10.9	6,464	-0.17%
2022/05/03	0	11.70	7	11.80	11.65	-7	6,451	-0.11%
2022/04/29	14	11.87	16	11.81	11.70	-2	6,429	-0.03%
2022/04/28	12	11.93	3	11.45	11.95	9	6,303	0.14%
2022/04/27	13	11.39	13	11.43	11.30	0	5,890	0.00%
2022/04/26	5	11.82	19	12.01	11.70	-14	5,775	-0.24%
2022/04/25	22	11.94	41	12.07	11.60	-19	5,633	-0.34%
2022/04/22	12	12.43	32	12.38	12.30	-20	5,454	-0.37%
2022/04/21	111	12.78	38	12.61	12.60	73	5,374	1.36%	大買/
2022/04/20	83	12.78	64	12.83	12.95	19	5,161	0.37%
2022/04/19	53	12.24	41	12.16	12.15	12	4,649	0.26%
2022/04/18	190.1	13.09	143	12.95	12.50	47.1	4,573	1.03%	大買/大賣/
2022/04/15	42	12.00	42.3	12.45	12.50	-0.3	3,198	-0.01%
2022/04/14	10	11.45	0	0.00	11.40	10	2,594	0.39%
2022/04/13	0	11.50	20	11.40	11.45	-20	2,614	-0.76%
2022/04/12	1	11.55	4	11.45	11.35	-3	2,626	-0.11%
2022/04/11	0	0.00	1	11.50	11.50	-1	2,649	-0.04%
2022/04/08	0	11.40	3	11.35	11.40	-3	2,683	-0.11%
2022/04/07	1	11.50	2	11.35	11.15	-1	2,711	-0.04%
2022/04/06	3	11.80	10	11.65	11.65	-7	2,718	-0.26%
2022/04/01	26	11.70	8	11.59	11.75	18	2,708	0.66%
2022/03/31	0	11.55	1	11.50	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	20	11.65	24	11.52	11.55	-4	2,614	-0.15%
2022/03/28	5	11.40	2	11.30	11.55	3	2,564	0.12%
2022/03/25	0	0.00	24	11.55	11.55	-24	2,503	-0.96%
2022/03/24	9	11.60	6	11.65	11.60	3	2,473	0.12%
2022/03/23	21	11.58	15.1	11.57	11.60	5.9	2,420	0.24%
2022/03/22	34	11.59	8.1	11.31	11.65	25.9	2,334	1.11%
2022/03/21	0	0.00	66.2	11.02	11.10	-66.2	2,112	-3.13%
2022/03/18	0	0.00	20	10.85	10.90	-20	2,076	-0.96%
2022/03/16	0	0.00	2	10.60	10.60	-2	2,057	-0.10%
2022/03/15	0	0.00	5	10.60	10.60	-5	2,058	-0.24%
2022/03/14	0	0.00	1	10.75	10.75	-1	2,064	-0.05%
2022/03/11	9	10.65	0	0.00	10.70	9	2,069	0.43%
2022/03/10	41	10.75	0	0.00	10.75	41	2,073	1.98%
2022/03/09	2	10.60	7	10.65	10.70	-5	2,063	-0.24%
2022/03/07	1	10.75	0	0.00	10.75	1	2,034	0.05%
2022/03/04	0	0.00	1	11.00	10.95	-1	2,016	-0.05%
2022/03/03	0	0.00	1	11.00	11.00	-1	2,025	-0.05%
2022/02/25	1	10.75	4	10.75	10.80	-3	2,039	-0.15%
2022/02/24	5.1	10.83	1	11.35	10.70	4.1	2,067	0.20%
2022/02/21	0	11.15	2	11.10	11.05	-2	1,918	-0.10%
2022/02/18	0	0.00	2.1	11.02	11.05	-2.1	1,910	-0.11%
2022/02/17	0	0.00	50	10.90	10.90	-50	1,907	-2.62%
2022/02/16	12	10.81	0	0.00	10.80	12	1,933	0.62%
2022/02/11	50	10.80	0	0.00	10.75	50	2,009	2.49%
2022/02/09	0	0.00	5	10.75	10.85	-5	2,010	-0.25%
2022/02/07	0	10.50	1	10.55	10.65	-1	2,010	-0.05%
2022/01/26	1	10.50	0	0.00	10.45	1	2,019	0.05%
2022/01/25	1	10.50	0	0.00	10.50	1	2,018	0.05%
2022/01/24	2	10.70	5	10.70	10.70	-3	1,979	-0.15%
2022/01/21	0	0.00	10	10.95	10.95	-10	1,952	-0.51%
2022/01/20	0	0.00	8	11.18	11.20	-8	1,936	-0.41%
2022/01/19	0	0.00	16	11.00	11.00	-16	1,917	-0.83%
2022/01/18	0	0.00	1	11.15	11.05	-1	1,895	-0.05%
2022/01/17	0	0.00	2.1	11.20	11.20	-2.1	1,865	-0.11%
2022/01/14	3	11.33	4	11.31	11.25	-1	1,837	-0.05%
2022/01/13	0	0.00	6	11.15	11.15	-6	1,749	-0.34%
2022/01/12	0	11.15	5	11.17	11.30	-5	1,735	-0.29%
2022/01/11	16	11.20	10	11.15	11.25	6	1,690	0.35%
2022/01/10	15	10.90	1	10.85	10.95	14	1,567	0.89%
2022/01/07	0	0.00	1	10.80	10.80	-1	1,553	-0.06%
2022/01/06	2.1	10.80	0	0.00	10.85	2.1	1,538	0.14%
2022/01/05	3	10.95	0	0.00	10.75	3	1,525	0.20%
2022/01/04	0	0.00	2	10.88	10.90	-2	1,508	-0.13%
2022/01/03	0	0.00	1	11.00	10.90	-1	1,479	-0.07%
2021/12/30	0	0.00	50	10.85	10.85	-50	1,427	-3.50%
2021/12/29	11	10.90	0	0.00	10.85	11	1,392	0.79%
2021/12/28	0	10.40	15	10.61	10.65	-15	1,365	-1.10%
2021/12/24	50	10.35	0	0.00	10.45	50	1,356	3.69%
2021/12/23	1	10.35	0	0.00	10.40	1	1,364	0.07%
2021/12/22	0	10.45	0	0.00	10.35	0	1,370	0.00%
2021/12/17	0	10.55	0	0.00	10.40	0	1,421	0.00%
2021/12/15	0.1	10.40	0	0.00	10.40	0.1	1,458	0.00%
2021/12/13	0	0.00	3	10.50	10.50	-3	1,463	-0.20%
2021/12/08	2	10.50	5	10.45	10.50	-3	1,508	-0.20%
2021/12/02	0.1	10.25	0	0.00	10.25	0.1	1,661	0.00%
2021/11/29	1	10.25	0	0.00	10.25	1	1,702	0.06%
2021/11/26	1	10.35	6	10.38	10.30	-5	1,727	-0.29%
2021/11/24	3	10.55	0	0.00	10.65	3	1,734	0.17%
2021/11/23	0	0.00	1	10.75	10.55	-1	1,730	-0.06%
2021/11/19	0	0.00	3	10.60	10.50	-3	1,706	-0.18%
2021/11/18	2	10.50	6	10.58	10.65	-4	1,698	-0.24%
2021/11/17	3	10.50	0	10.60	10.50	3	1,701	0.18%
2021/11/16	0	0.00	6	10.45	10.60	-6	1,707	-0.35%
2021/11/15	1	10.40	0	0.00	10.40	1	1,699	0.06%
2021/11/11	0.1	10.50	13	10.42	10.45	-13	1,687	-0.77%
2021/11/10	4	10.28	31	10.30	10.40	-27	1,715	-1.57%
2021/11/08	0.2	10.30	1	10.35	10.30	-0.8	1,735	-0.05%
2021/11/03	0	0.00	20	10.20	10.35	-20	1,848	-1.08%
2021/10/29	3	10.20	0	0.00	10.15	3	1,866	0.16%
2021/10/28	0	0.00	4	10.20	10.20	-4	1,880	-0.21%
2021/10/25	0	0.00	5	10.20	10.20	-5	1,933	-0.26%
2021/10/21	0	10.40	0	0.00	10.25	0	2,044	0.00%
2021/10/20	0	0.00	1	10.40	10.30	-1	2,057	-0.05%
2021/10/19	0	0.00	1	10.25	10.30	-1	2,089	-0.05%
2021/10/18	1	10.25	1	10.25	10.30	0	2,109	0.00%
2021/10/15	2	10.15	1	10.15	10.10	1	2,147	0.05%
2021/10/12	0	10.30	0	0.00	10.20	0	2,236	0.00%
2021/10/07	1	10.40	0	0.00	10.35	1	2,321	0.04%
2021/10/06	0	0.00	7	10.35	10.15	-7	2,429	-0.29%
2021/10/05	0	0.00	6	10.10	10.20	-6	2,473	-0.24%
2021/10/04	2	10.18	2	10.40	10.15	0	2,505	0.00%
2021/10/01	1	10.55	0	0.00	10.30	1	2,575	0.04%
2021/09/29	0	10.55	5	10.50	10.45	-5	2,642	-0.19%
2021/09/28	0	0.00	3	10.60	10.60	-3	2,750	-0.11%
2021/09/27	5	10.60	10	10.55	10.60	-5	3,005	-0.17%
2021/09/24	2	10.30	0	0.00	10.25	2	3,102	0.06%
2021/09/23	1	10.25	0	0.00	10.25	1	3,210	0.03%
2021/09/22	1.1	10.20	3	10.25	10.20	-2	3,263	-0.06%
2021/09/17	0	0.00	5	10.60	10.60	-5	3,301	-0.15%
2021/09/16	0	0.00	1	10.70	10.60	-1	3,359	-0.03%
2021/09/15	3	10.70	6	10.70	10.70	-3	3,449	-0.09%
2021/09/14	6	10.61	0	0.00	10.55	6	3,484	0.17%
2021/09/13	2	10.60	0	0.00	10.55	2	3,578	0.06%
2021/09/10	0	10.60	0	0.00	10.55	0	3,683	0.00%
2021/09/06	35	10.55	0	0.00	10.45	35	3,865	0.91%
2021/09/03	0	0.00	2	10.75	10.70	-2	4,156	-0.05%
2021/09/02	2	10.80	0	0.00	10.65	2	4,374	0.05%
2021/09/01	0	0.00	3	10.95	11.00	-3	4,490	-0.07%
2021/08/31	1	10.60	0	0.00	10.80	1	4,563	0.02%
2021/08/30	0	0.00	1	10.70	10.75	-1	5,190	-0.02%
2021/08/26	0	0.00	0	10.45	10.50	0	6,158	0.00%
2021/08/25	0	0.00	0	10.35	10.40	0	6,358	0.00%
2021/08/24	0	0.00	2	10.35	10.30	-2	6,663	-0.03%
2021/08/23	0	0.00	6	10.34	10.30	-6	6,907	-0.09%
2021/08/20	2	10.07	0	0.00	10.05	2	7,013	0.03%
2021/08/19	1	10.10	0	0.00	10.05	1	7,193	0.01%
2021/08/17	2	10.33	4	10.25	10.25	-2	7,971	-0.03%
2021/08/16	1	10.30	4	10.35	10.30	-3	8,333	-0.04%
2021/08/13	8	10.70	1	10.70	10.60	7	8,883	0.08%
2021/08/12	0	0.00	3.1	10.80	10.80	-3.1	10,416	-0.03%
2021/08/11	9	10.93	1	10.85	10.80	8	11,468	0.07%
2021/08/10	0	11.25	21	11.15	11.20	-21	12,733	-0.17%
2021/08/03	6	11.04	0	0.00	11.10	6	14,662	0.04%
2021/08/02	9	10.85	0	0.00	11.10	9	14,836	0.06%
2021/07/30	1	10.75	0	0.00	10.70	1	14,923	0.01%
2021/07/29	2	10.80	0	10.90	10.90	2	15,058	0.01%
2021/07/28	1	10.60	0	0.00	10.75	1	15,216	0.01%
2021/07/27	5.2	11.05	8	10.96	10.90	-2.8	15,719	-0.02%
2021/07/23	0	10.95	74.5	11.05	11.15	-74.5	17,440	-0.43%
2021/07/22	1	10.85	1.5	10.88	10.85	-0.5	18,244	0.00%
2021/07/21	10	10.90	4	10.85	10.85	6	18,453	0.03%
2021/07/19	1	11.05	1	11.15	11.25	0	19,113	0.00%
2021/07/15	0	11.09	4	11.20	11.30	-4	20,720	-0.02%
2021/07/14	4	10.84	2	10.90	10.95	2	20,959	0.01%
2021/07/13	11	11.18	10	11.28	11.10	1	21,431	0.00%
2021/07/12	2	11.50	8	11.54	11.45	-6	21,415	-0.03%
2021/07/09	0	0.00	1	11.75	11.65	-1	21,466	0.00%
2021/07/08	2	11.60	0	11.86	11.85	2	21,607	0.01%
2021/07/07	1	11.70	44	11.69	11.60	-43	21,602	-0.20%
2021/07/06	2	11.75	18	11.84	11.75	-16	21,618	-0.07%
2021/07/02	20	12.03	27	12.07	11.90	-7	21,621	-0.03%
2021/07/01	8	11.94	5	11.86	11.75	3	21,402	0.01%
2021/06/30	0	0.00	2	11.70	11.65	-2	21,307	-0.01%
2021/06/29	4	11.40	14	11.44	11.30	-10	21,235	-0.05%
2021/06/28	5	11.45	14	11.36	11.55	-9	21,246	-0.04%
2021/06/25	2	11.55	5	11.70	11.45	-3	21,240	-0.01%
2021/06/24	1	11.55	0	0.00	11.65	1	21,210	0.00%
2021/06/23	11	11.64	1	11.60	11.60	10	21,176	0.05%
2021/06/22	2	11.60	6	11.51	11.65	-4	21,158	-0.02%
2021/06/21	9	11.26	4	11.33	11.30	5	21,190	0.02%
2021/06/18	6	11.72	29	11.81	11.60	-23	21,117	-0.11%
2021/06/17	11	11.94	1	11.80	11.85	10	21,059	0.05%
2021/06/16	50	11.93	76	11.90	11.75	-26	21,032	-0.12%
2021/06/15	11	12.04	21	11.91	11.90	-10	20,962	-0.05%
2021/06/11	14	12.32	9	12.23	12.15	5	20,882	0.02%
2021/06/09	29.3	12.27	8	12.19	12.15	21.3	20,391	0.10%
2021/06/08	19	12.53	10.2	12.54	12.50	8.9	20,274	0.04%
2021/06/07	33	12.88	66	12.67	12.65	-33	20,189	-0.16%
2021/06/04	90.3	12.86	155	12.94	12.95	-64.7	19,588	-0.33%	大賣/
2021/06/03	63.1	12.70	31	12.56	12.75	32.1	19,177	0.17%
2021/06/02	47	12.34	12	12.28	12.30	35	18,688	0.19%
2021/06/01	12	12.05	15	12.19	12.25	-3	18,586	-0.02%
2021/05/31	6	12.15	13	12.33	11.95	-7	18,299	-0.04%
2021/05/28	41	12.34	30	12.31	12.25	11	18,074	0.06%
2021/05/27	10	12.47	8	12.41	12.30	2	17,999	0.01%
2021/05/26	21	12.58	16	12.49	12.30	5	17,834	0.03%
2021/05/25	78	12.54	91	12.37	12.35	-13	17,547	-0.07%
2021/05/24	23	12.89	16	12.95	12.75	7	17,066	0.04%
2021/05/21	27	12.90	41.4	13.02	12.90	-14.4	16,723	-0.09%
2021/05/20	107	13.99	191	14.14	13.10	-84	16,152	-0.52%	大買/大賣/
2021/05/19	88	13.40	206	13.38	13.60	-118	14,610	-0.81%	大賣/鉅額交易
2021/05/18	168	12.98	139	13.00	12.90	29	13,585	0.21%	大買/大賣/
2021/05/17	68	12.70	110.1	12.68	12.85	-42.1	12,289	-0.34%	大賣/
2021/05/14	48	12.11	19	12.15	11.70	29	11,866	0.24%
2021/05/13	5	11.07	14.4	11.52	11.60	-9.4	11,206	-0.08%
2021/05/12	29	10.53	30	10.89	10.55	-1	10,863	-0.01%
2021/05/11	31	11.81	87	11.81	11.60	-56	10,560	-0.53%
2021/05/10	80	11.97	17	12.05	11.95	63	10,258	0.61%
2021/05/07	6	11.44	14	11.40	11.55	-8	10,084	-0.08%
2021/05/06	10	11.51	3	11.77	11.60	7	9,975	0.07%
2021/05/05	28	11.39	37	11.40	11.40	-9	9,836	-0.09%
2021/05/04	115	11.56	10	11.89	11.25	105	9,671	1.09%	大買/鉅額交易
2021/05/03	30	12.45	40	12.36	12.15	-10	9,165	-0.11%
2021/04/29	286	13.49	212.1	13.49	13.00	73.9	8,841	0.84%	大買/大賣/
2021/04/28	242	12.17	231.5	12.32	12.90	10.5	7,402	0.14%	大買/大賣/
2021/04/27	20	11.92	23.3	11.73	11.75	-3.3	6,602	-0.05%
2021/04/26	61	12.09	52.1	12.13	12.05	8.9	6,392	0.14%
2021/04/23	25	11.90	6	11.97	11.90	19	6,058	0.31%
2021/04/22	182.3	12.13	179.2	12.04	12.15	3.2	5,748	0.05%	大買/大賣/
2021/04/21	24	10.79	245	10.40	11.30	-221	4,622	-4.78%	大賣/鉅額交易
2021/04/20	43	10.46	49	10.34	10.30	-6	4,176	-0.14%
2021/04/19	177	10.42	48	10.22	10.55	129	4,008	3.22%	大買/鉅額交易
2021/04/16	2	9.60	5	9.53	9.63	-3	3,515	-0.09%
2021/04/15	20	9.44	0	0.00	9.46	20	3,481	0.57%
2021/04/14	125	9.48	88	9.41	9.40	37	3,439	1.08%	大買/
2021/04/13	84	9.28	42	9.31	9.23	42	3,391	1.24%
2021/04/12	10	9.15	3	9.15	9.22	7	3,403	0.21%
2021/04/09	2	9.15	0	0.00	9.15	2	3,501	0.06%
2021/04/08	10	9.21	7	9.20	9.24	3	3,630	0.08%
2021/04/07	7	9.07	0	0.00	9.06	7	3,592	0.19%
2021/04/06	22	9.09	2	9.08	9.06	20	3,846	0.52%
2021/04/01	4	9.06	1	9.04	9.04	3	3,916	0.08%
2021/03/31	2	9.06	10	9.05	9.04	-8	4,069	-0.20%
2021/03/30	17	9.01	0	0.00	9.01	17	4,235	0.40%
2021/03/29	4	8.94	10	8.92	8.92	-6	4,283	-0.14%
2021/03/26	4	8.82	1	8.82	8.85	3	4,667	0.06%
2021/03/25	10	8.83	30	8.83	8.81	-20	5,140	-0.39%
2021/03/24	3.2	8.88	0	0.00	8.83	3.2	5,296	0.06%
2021/03/22	0	0.00	0.3	9.17	9.18	-0.3	5,230	-0.01%
2021/03/19	1	9.01	0	0.00	8.99	1	5,196	0.02%
2021/03/18	1	9.05	0	0.00	9.06	1	5,184	0.02%
2021/03/16	0	0.00	0.3	9.10	9.11	-0.3	5,251	-0.01%
2021/03/12	1	9.01	33	9.03	9.04	-32	5,335	-0.60%
2021/03/10	5	9.10	3	9.15	9.09	2	5,355	0.04%
2021/03/09	5	9.14	11	9.16	9.17	-6	5,346	-0.11%
2021/03/08	10	9.04	61.7	9.07	9.02	-51.7	5,325	-0.97%
2021/03/05	15	9.05	140	9.08	9.06	-125	5,319	-2.35%	大賣/鉅額交易
2021/03/04	17	8.91	17	8.85	8.93	0	5,266	0.00%
2021/03/03	30	8.79	17	8.80	8.85	13	5,269	0.25%
2021/03/02	74	8.91	5	8.79	8.70	69	5,286	1.31%
2021/02/26	11	8.80	1	8.83	8.85	10	5,361	0.19%
2021/02/25	11	8.78	5	8.76	8.76	6	5,665	0.11%
2021/02/24	51	8.78	2	8.89	8.74	49	5,961	0.82%
2021/02/23	0	0.00	2	8.80	8.80	-2	6,208	-0.03%
2021/02/22	26	8.63	0	0.00	8.66	26	6,383	0.41%
2021/02/19	0	0.00	3	8.54	8.52	-3	6,550	-0.05%
2021/02/18	1	8.60	0	0.00	8.61	1	6,616	0.02%
2021/02/02	2	8.30	0	0.00	8.33	2	6,832	0.03%
2021/01/27	0	0.00	5	8.41	8.40	-5	6,819	-0.07%
2021/01/26	1	8.50	0	0.00	8.42	1	6,808	0.01%
2021/01/22	7	8.47	0	0.00	8.40	7	6,774	0.10%
2021/01/21	1	8.45	1	8.46	8.45	0	6,755	0.00%
2021/01/20	17	8.61	0	0.00	8.47	17	6,740	0.25%
2021/01/19	1	8.80	0	0.00	8.78	1	6,700	0.01%
2021/01/15	25	8.86	16	8.85	8.73	9	6,631	0.14%
2021/01/13	1	9.12	104	9.17	9.02	-103	6,536	-1.58%	大賣/鉅額交易
2021/01/12	5	9.22	7	9.21	9.09	-2	6,474	-0.03%
2021/01/11	0	0.00	10	9.48	9.50	-10	6,374	-0.16%
2021/01/08	11	9.53	2	9.46	9.53	9	6,331	0.14%
2021/01/07	1	9.65	2	9.61	9.59	-1	6,272	-0.02%
2021/01/06	29	9.75	7	9.77	9.65	22	6,209	0.35%
2021/01/05	10	10.05	37	10.08	10.05	-27	6,059	-0.45%
2021/01/04	29	10.26	22.3	10.15	10.15	6.7	5,967	0.11%
2020/12/31	33	9.92	40	10.03	9.96	-7	5,811	-0.12%
2020/12/30	22	9.90	1	9.98	9.91	21	5,635	0.37%
2020/12/29	63	9.96	50	9.72	9.95	13	5,552	0.23%
2020/12/28	7	9.70	12	9.67	9.66	-5	5,254	-0.10%
2020/12/25	51	9.80	72	9.74	9.71	-21	5,148	-0.41%
2020/12/24	48	9.65	49	9.54	9.64	-1	4,960	-0.02%
2020/12/23	42	9.09	13	9.15	9.24	29	4,738	0.61%
2020/12/22	59	9.54	141.1	9.53	9.15	-82.1	4,659	-1.76%	大賣/
2020/12/21	288	9.31	62.4	9.32	9.52	225.6	4,306	5.24%	大買/鉅額交易
2020/12/18	16	8.68	30.1	8.55	8.67	-14.1	3,802	-0.37%
2020/12/17	6	8.46	5	8.43	8.46	1	3,643	0.03%
2020/12/16	0	0.00	4	8.25	8.27	-4	3,597	-0.11%
2020/12/15	12	8.18	0	0.00	8.16	12	3,670	0.33%
2020/12/14	0	0.00	1	8.19	8.19	-1	3,662	-0.03%
2020/12/11	6	8.13	0	8.36	8.10	6	3,693	0.16%
2020/12/10	0	0.00	16.2	8.21	8.20	-16.2	3,726	-0.43%
2020/12/09	3	8.37	0	0.00	8.33	3	3,698	0.08%
2020/12/08	28	8.50	3	8.38	8.41	25	3,769	0.66%
2020/12/07	0	0.00	22	8.30	8.32	-22	3,736	-0.59%
2020/12/04	0	0.00	43	8.25	8.23	-43	3,734	-1.15%
2020/12/03	3	8.27	10	8.26	8.24	-7	3,725	-0.19%
2020/12/02	0	0.00	110	8.26	8.25	-110	3,772	-2.92%	大賣/鉅額交易
2020/12/01	5	8.26	0	0.00	8.28	5	3,784	0.13%
2020/11/30	11	8.30	3	8.28	8.29	8	3,805	0.21%
2020/11/27	10	8.17	10	8.14	8.19	0	3,805	0.00%
2020/11/26	3	8.20	2	8.17	8.15	1	4,035	0.02%
2020/11/25	16	8.22	4	8.27	8.25	12	4,033	0.30%
2020/11/24	11	8.53	13	8.50	8.22	-2	3,934	-0.05%
2020/11/23	116	8.52	20	8.52	8.52	96	3,636	2.64%	大買/
2020/11/20	0	0.00	11	8.21	8.21	-11	3,408	-0.32%
2020/11/19	1	8.18	19	8.03	7.98	-18	3,174	-0.57%
2020/11/18	1	8.07	39	8.01	7.90	-38	3,048	-1.25%
2020/11/17	20	7.90	1	7.96	7.91	19	3,226	0.59%
2020/11/16	34	7.97	0	0.00	7.87	34	3,282	1.04%
2020/11/13	0	0.00	6.1	7.75	7.79	-6.1	3,610	-0.17%
2020/11/11	0	0.00	3	7.61	7.56	-3	3,628	-0.08%
2020/11/10	0	0.00	1.7	7.57	7.61	-1.7	3,623	-0.05%
2020/11/06	0.1	7.55	0	0.00	7.48	0.1	3,630	0.00%
2020/11/04	0	0.00	1	7.44	7.40	-1	3,616	-0.03%
2020/11/03	1	7.41	0	0.00	7.41	1	3,620	0.03%
2020/11/02	0	0.00	1	7.35	7.37	-1	3,633	-0.03%
2020/10/30	6	7.44	2	7.42	7.40	4	3,629	0.11%
2020/10/28	10	7.50	0	0.00	7.49	10	3,620	0.28%
2020/10/27	6	7.46	0	0.00	7.47	6	3,605	0.17%
2020/10/26	8	7.45	1.2	7.45	7.45	6.8	3,601	0.19%
2020/10/23	0	0.00	1	7.50	7.44	-1	3,605	-0.03%
2020/10/21	1	7.40	0	0.00	7.43	1	3,647	0.03%
2020/10/14	0	0.00	5	7.48	7.47	-5	3,707	-0.13%
2020/10/13	0	0.00	1	7.51	7.44	-1	3,739	-0.03%
2020/10/12	0	0.00	18.5	7.57	7.50	-18.5	3,786	-0.49%
2020/10/08	1	7.52	17	7.52	7.51	-16	3,841	-0.42%
2020/10/07	0	0.00	21	7.56	7.54	-21	3,852	-0.55%
2020/10/05	0	0.00	9	7.46	7.48	-9	3,885	-0.23%
2020/09/30	4	7.49	0	0.00	7.48	4	3,908	0.10%
2020/09/28	14	7.44	0	0.00	7.46	14	3,972	0.35%
2020/09/25	0.1	7.49	0	0.00	7.30	0.1	3,995	0.00%
2020/09/24	0	0.00	12	7.57	7.47	-12	3,979	-0.30%
2020/09/23	7	7.67	0	0.00	7.60	7	3,922	0.18%
2020/09/22	5	7.71	17	7.81	7.71	-12	3,915	-0.31%
2020/09/21	0	0.00	45	7.84	7.82	-45	3,901	-1.15%
2020/09/18	31	7.78	2	7.76	7.76	29	3,884	0.75%
2020/09/17	1	7.71	3	7.72	7.70	-2	3,827	-0.05%
2020/09/16	10	7.71	35	7.72	7.69	-25	3,875	-0.65%
2020/09/15	14	7.83	0	0.00	7.76	14	3,875	0.36%
2020/09/14	0	0.00	11	7.82	7.82	-11	3,952	-0.28%
2020/09/11	46	7.92	16	7.94	7.83	30	3,971	0.76%
2020/09/10	1	7.92	7	7.94	7.87	-6	3,915	-0.15%
2020/09/09	8	7.80	4.1	7.80	7.80	3.9	3,988	0.10%
2020/09/08	3	7.85	0	0.00	7.85	3	3,991	0.08%
2020/09/07	2	7.96	13	7.97	7.89	-11	4,011	-0.27%
2020/09/04	24	7.81	16	7.80	7.80	8	4,122	0.19%
2020/09/03	10	7.83	2	7.82	7.80	8	4,367	0.18%
2020/09/02	3	7.90	3	7.85	7.83	0	4,329	0.00%
2020/09/01	14	8.07	19	8.13	7.97	-5	4,305	-0.12%
2020/08/31	1	7.83	0	0.00	7.83	1	4,109	0.02%
2020/08/28	9	7.83	0	0.00	7.79	9	4,347	0.21%
2020/08/27	3	7.84	17	7.82	7.79	-14	4,349	-0.32%
2020/08/26	0	0.00	1	7.90	7.86	-1	4,318	-0.02%
2020/08/25	3	7.79	0	7.79	7.79	3	4,240	0.07%
2020/08/24	15	7.93	3	7.92	7.81	12	4,190	0.29%
2020/08/21	18	8.05	42	7.95	7.99	-24	4,104	-0.58%
2020/08/20	8	7.69	12	7.62	7.55	-4	3,742	-0.11%
2020/08/19	52	7.95	46	7.90	7.94	6	3,591	0.17%
2020/08/18	0	0.00	2	7.61	7.51	-2	3,126	-0.06%
2020/08/17	0	0.00	15	7.44	7.58	-15	3,117	-0.48%
2020/08/14	3	7.37	15	7.40	7.38	-12	3,136	-0.38%
2020/08/13	6	7.33	0	0.00	7.37	6	3,122	0.19%
2020/08/12	6	7.32	9	7.30	7.31	-3	3,131	-0.10%
2020/08/11	1	7.25	6	7.27	7.24	-5	3,128	-0.16%
2020/08/10	0.1	7.30	3	7.26	7.27	-2.9	3,159	-0.09%
2020/08/07	30	7.20	21	7.20	7.18	9	3,163	0.28%
2020/08/06	9	7.25	7.1	7.26	7.22	1.9	3,179	0.06%
2020/08/05	3	7.26	2	7.26	7.26	1	3,201	0.03%
2020/08/04	12	7.24	0	0.00	7.23	12	3,236	0.37%
2020/08/03	13	7.23	0	0.00	7.22	13	3,275	0.40%
2020/07/30	0	0.00	5	7.17	7.19	-5	3,372	-0.15%
2020/07/29	8	7.15	1	7.18	7.16	7	3,389	0.21%
2020/07/27	0	0.00	10	7.12	7.11	-10	3,427	-0.29%
2020/07/23	0	0.00	6	7.46	7.45	-6	3,536	-0.17%
2020/07/22	17	7.50	10	7.50	7.47	7	3,563	0.20%
2020/07/21	5	7.55	0	0.00	7.50	5	3,626	0.14%
2020/07/20	0	0.00	4.1	7.53	7.52	-4.1	3,639	-0.11%
2020/07/16	7	7.63	5	7.67	7.60	2	3,685	0.05%
2020/07/15	6	7.61	15	7.62	7.68	-9	3,816	-0.24%
2020/07/14	5	7.50	0	0.00	7.49	5	3,774	0.13%
2020/07/13	10	7.48	0.1	7.48	7.48	9.9	3,775	0.26%
2020/07/09	0	0.00	8	7.51	7.48	-8	3,834	-0.21%
2020/07/08	0	0.00	5	7.50	7.51	-5	3,862	-0.13%
2020/07/07	1	7.50	2	7.57	7.44	-1	3,867	-0.03%
2020/07/06	5	7.56	10	7.60	7.60	-5	3,842	-0.13%
2020/07/03	1	7.55	0	0.00	7.54	1	3,833	0.03%
2020/07/02	0	0.00	3	7.58	7.57	-3	3,871	-0.08%
2020/07/01	0	0.00	61	7.59	7.55	-61	3,885	-1.57%
2020/06/29	0	0.00	16	7.52	7.52	-16	4,023	-0.40%
2020/06/24	3	7.52	0	0.00	7.51	3	4,003	0.07%
2020/06/23	7	7.66	5	7.66	7.65	2	3,997	0.05%
2020/06/22	7	7.74	33	7.76	7.74	-26	3,980	-0.65%
2020/06/19	5	7.82	1	7.82	7.68	4	3,991	0.10%
2020/06/18	10	7.68	21	7.70	7.70	-11	3,871	-0.28%
2020/06/17	8	7.66	4	7.62	7.62	4	3,939	0.10%
2020/06/16	16	7.55	3	7.75	7.53	13	4,092	0.32%
2020/06/15	20	7.42	3	7.49	7.38	17	4,204	0.40%
2020/06/12	76	7.32	15	7.35	7.36	61	4,194	1.45%
2020/06/11	39	7.76	21	7.80	7.50	18	4,163	0.43%
2020/06/10	85	7.91	72	7.83	8.13	13	4,000	0.32%
2020/06/09	1	7.43	7	7.44	7.43	-6	3,807	-0.16%
2020/06/08	4	7.51	9	7.49	7.48	-5	3,910	-0.13%
2020/06/05	5	7.49	2	7.47	7.49	3	3,960	0.08%
2020/06/04	59	7.49	19	7.49	7.48	40	3,981	1.00%
2020/06/03	1	7.19	2	7.19	7.20	-1	3,948	-0.03%
2020/06/02	2	7.13	1	7.12	7.15	1	4,373	0.02%
2020/06/01	2	7.11	22	7.10	7.12	-20	4,421	-0.45%
2020/05/29	0	0.00	36	7.04	7.02	-36	4,412	-0.82%
2020/05/27	24	7.06	2	7.05	7.05	22	4,450	0.49%
2020/05/26	8	7.08	0	0.00	7.09	8	4,460	0.18%
2020/05/25	9	7.06	0	0.00	7.05	9	4,471	0.20%
2020/05/22	21	7.11	10	7.11	7.07	11	4,483	0.25%
2020/05/21	10	7.17	62	7.21	7.17	-52	4,500	-1.16%
2020/05/19	5	7.20	9	7.20	7.14	-4	4,450	-0.09%
2020/05/18	4	7.19	13	7.18	7.18	-9	4,469	-0.20%
2020/05/15	23	7.07	0	0.00	7.06	23	4,628	0.50%
2020/05/14	0	0.00	10	7.10	7.02	-10	4,622	-0.22%
2020/05/13	3	7.08	33	7.10	7.10	-30	4,612	-0.65%
2020/05/12	22	7.18	1	7.26	7.12	21	4,596	0.46%
2020/05/11	2	7.20	5	7.21	7.24	-3	4,571	-0.07%
2020/05/08	32	7.24	11	7.25	7.21	21	4,566	0.46%
2020/05/07	0	0.00	3	7.20	7.21	-3	4,637	-0.06%
2020/05/06	10	7.19	19	7.23	7.17	-9	4,612	-0.20%
2020/05/05	10	7.11	1	7.12	7.11	9	4,535	0.20%
2020/05/04	3	7.09	0	0.00	7.07	3	4,511	0.07%
2020/04/30	15	7.17	6	7.18	7.16	9	4,481	0.20%
2020/04/29	3	7.15	1	7.15	7.14	2	4,451	0.04%
2020/04/28	11	7.20	4	7.16	7.14	7	4,425	0.16%
2020/04/27	0	0.00	8	7.16	7.09	-8	4,285	-0.19%
2020/04/24	12	7.15	11	7.13	7.10	1	4,246	0.02%
2020/04/23	3	7.06	0.1	7.10	7.06	2.9	4,155	0.07%
2020/04/22	10	7.03	2	6.97	7.02	8	4,120	0.19%
2020/04/21	11	7.09	0	0.00	6.98	11	4,094	0.27%
2020/04/20	26	7.17	17	7.10	7.23	9	4,026	0.22%
2020/04/14	0	0.00	4	7.04	7.05	-4	3,771	-0.11%
2020/04/13	5	7.07	6	7.06	7.01	-1	3,703	-0.03%
2020/04/09	3	6.88	0	0.00	6.85	3	3,626	0.08%
2020/04/08	1	6.89	0	0.00	6.90	1	3,597	0.03%
2020/04/06	0	0.00	5	6.92	6.95	-5	3,504	-0.14%
2020/04/01	2	6.92	0	0.00	6.89	2	3,475	0.06%
2020/03/30	0	0.00	5	6.75	6.76	-5	3,293	-0.15%
2020/03/26	0	0.00	1	6.95	6.94	-1	3,255	-0.03%
2020/03/25	6	6.84	5	6.84	6.85	1	3,215	0.03%
2020/03/23	0	0.00	25	6.84	6.84	-25	3,133	-0.80%
2020/03/20	11	7.11	9	7.07	7.10	2	3,016	0.07%
2020/03/19	27	6.32	5	6.56	6.60	22	2,805	0.78%
2020/03/18	2	5.99	0	0.00	6.00	2	2,565	0.08%
2020/03/13	0	0.00	1	6.17	6.15	-1	2,478	-0.04%
2020/03/11	2	7.25	5	7.17	7.17	-3	2,256	-0.13%
2020/03/10	10	7.75	0	0.00	7.46	10	2,166	0.46%
2020/03/09	0	0.00	6	8.18	7.86	-6	2,087	-0.29%
2020/03/06	12	7.79	23	8.07	8.07	-11	1,830	-0.60%
2020/03/05	8	7.49	0	0.00	7.47	8	1,367	0.59%
2020/02/26	0	0.00	14	7.34	7.36	-14	1,209	-1.16%
2020/02/19	10	7.44	5	7.50	7.48	5	1,053	0.47%
2020/02/18	38	7.49	12	7.49	7.44	26	1,004	2.59%
2020/02/10	1	7.20	0	0.00	7.20	1	721	0.14%
2019/12/27	1	7.11	10	7.12	7.11	-9	527	-1.71%
2019/12/25	5	7.17	0	0.00	7.16	5	520	0.96%
2019/12/23	5	7.20	1	7.20	7.25	4	506	0.79%
2019/12/20	0	0.00	1	7.14	7.16	-1	491	-0.20%
2019/12/18	0	0.00	1	7.10	7.12	-1	471	-0.21%
2019/12/16	0	0.00	12	7.07	7.06	-12	470	-2.55%
2019/12/11	2	7.05	0	0.00	7.07	2	493	0.41%
2019/12/09	1	7.08	0	0.00	7.07	1	488	0.20%
2019/11/27	0	0.00	8	6.99	6.99	-8	470	-1.70%
2019/11/06	0	0.00	10	7.01	6.98	-10	550	-1.82%
2019/11/04	0	0.00	59	6.97	6.97	-59	565	-10.44%
2019/10/08	0	0.00	22.3	6.87	6.87	-22.3	862	-2.59%
2019/09/19	0	0.00	3	7.10	7.05	-3	964	-0.31%
2019/09/18	0	0.00	4	7.07	7.05	-4	963	-0.42%
2019/09/16	0	7.03	0	0.00	7.03	0	968	0.00%
2019/09/11	8	6.99	0	0.00	7.00	8	945	0.85%
2019/09/09	0	0.00	1	7.02	7.03	-1	941	-0.11%
2019/09/04	0	0.00	1	7.00	7.00	-1	930	-0.11%
2019/09/02	0	0.00	2	6.94	6.96	-2	931	-0.21%
2019/08/23	0	0.00	0.2	6.97	6.97	-0.2	935	-0.03%
2019/08/22	0	0.00	31	7.01	6.99	-31	935	-3.31%
2019/08/16	10	7.00	0	0.00	7.08	10	926	1.08%
2019/08/15	3	7.01	0	0.00	6.97	3	916	0.33%
2019/08/14	16	7.11	0	0.00	7.07	16	906	1.77%
2019/08/06	0	0.00	32	7.20	7.21	-32	832	-3.84%
2019/08/02	7	7.30	0	0.00	7.31	7	807	0.87%
2019/07/31	11	7.55	21	7.50	7.40	-10	775	-1.29%
2019/07/30	32	7.47	6	7.35	7.52	26	720	3.61%
2019/07/29	1	7.25	0	0.00	7.23	1	622	0.16%
2019/07/19	1	7.25	1	7.27	7.26	0	589	0.00%
2019/07/17	30	7.32	0	0.00	7.32	30	575	5.21%
2019/07/16	1	7.20	0	0.00	7.19	1	545	0.18%
2019/07/10	0	0.00	20	7.19	7.17	-20	517	-3.87%
2019/07/08	0	0.00	10	7.19	7.19	-10	516	-1.94%
2019/06/26	51	7.22	2	7.24	7.18	49	500	9.78%
2019/06/21	0	0.00	1	7.10	6.96	-1	441	-0.23%
2019/06/14	0	0.00	10	7.08	7.04	-10	433	-2.30%
2019/06/03	0	0.00	1.3	7.13	7.15	-1.3	434	-0.29%
2019/05/29	0	0.00	2	7.07	7.05	-2	434	-0.46%
2019/05/24	0	0.00	16	6.96	6.97	-16	438	-3.65%
2019/05/23	10	6.98	15	6.94	7.01	-5	438	-1.14%
2019/05/14	17	6.91	0	0.00	6.92	17	450	3.77%
2019/04/30	2	7.04	0	0.00	7.05	2	438	0.46%
2019/04/25	5	7.09	0	0.00	7.07	5	444	1.13%
2019/04/22	0	0.00	2.2	7.06	7.06	-2.2	442	-0.50%
2019/04/16	4	7.06	0	0.00	7.08	4	449	0.89%
2019/04/15	0	0.00	2	7.08	7.06	-2	450	-0.44%
2019/04/11	3	7.10	0	0.00	7.10	3	445	0.67%
2019/04/10	1	7.10	0	0.00	7.12	1	442	0.23%
2019/04/03	0	0.00	20	7.08	7.04	-20	432	-4.62%
2019/03/22	0	0.00	1	7.26	7.25	-1	395	-0.25%
2019/03/18	0	7.20	0	0.00	7.22	0	397	0.00%
2019/03/14	0	0.00	9	7.20	7.19	-9	393	-2.29%
2019/03/07	0	0.00	1	7.27	7.20	-1	418	-0.24%
2019/03/06	1	7.25	0	0.00	7.28	1	421	0.24%
2019/02/14	0	0.00	15.2	7.05	7.05	-15.2	399	-3.81%
2019/02/13	0	0.00	2	7.07	7.07	-2	395	-0.51%
2019/01/25	0	0.00	1	6.94	6.94	-1	372	-0.27%
2019/01/15	0	0.00	1	6.95	6.95	-1	399	-0.25%
2019/01/11	0	0.00	0	6.94	6.94	0	407	0.00%
2018/12/25	10	6.80	0	0.00	6.83	10	461	2.17%
2018/12/04	10	7.11	0	0.00	7.13	10	485	2.06%
2018/12/03	0	0.00	3	7.10	7.11	-3	485	-0.62%
2018/11/21	2	6.80	3	6.80	6.81	-1	490	-0.20%
2018/11/20	0	0.00	3	6.79	6.79	-3	495	-0.61%
2018/11/15	0	0.00	10	6.82	6.84	-10	512	-1.95%
2018/11/01	0	0.00	5	6.64	6.70	-5	670	-0.75%
2018/10/31	0	0.00	5	6.65	6.61	-5	692	-0.72%
2018/10/29	0	0.00	2	6.61	6.60	-2	723	-0.28%
2018/10/04	0	0.00	2	7.51	7.51	-2	892	-0.22%
2018/09/26	3	7.57	10	7.60	7.58	-7	928	-0.75%
2018/09/13	0	0.00	3	7.53	7.52	-3	1,032	-0.29%
2018/09/11	4	7.51	0	0.00	7.54	4	1,051	0.38%
2018/09/03	0	0.00	1	7.71	7.71	-1	1,183	-0.08%
2018/08/21	2	7.92	7	7.92	7.90	-5	1,660	-0.30%
2018/08/20	0	0.00	4	7.85	7.87	-4	1,657	-0.24%
2018/08/07	5	8.12	0	0.00	8.09	5	2,125	0.24%
2018/08/06	20	8.12	10	8.11	8.11	10	2,106	0.47%
2018/08/01	0	0.00	2	8.10	8.05	-2	2,064	-0.10%
2018/07/31	5	8.08	20	8.08	8.11	-15	2,043	-0.73%
2018/07/30	0	0.00	4.9	7.98	8.09	-4.9	1,965	-0.25%
2018/07/27	0	0.00	5	7.91	7.91	-5	1,923	-0.26%
2018/07/20	10	7.73	0	0.00	7.66	10	1,888	0.53%
2018/07/19	5	7.69	0	0.00	7.72	5	1,882	0.27%
2018/07/18	5	7.69	0	0.00	7.67	5	1,889	0.26%
2018/07/17	5	7.77	0	0.00	7.65	5	1,893	0.26%
2018/07/05	3	7.70	2	7.67	7.67	1	1,926	0.05%
2018/07/03	2	7.71	0	0.00	7.65	2	1,942	0.10%
2018/06/22	0	0.00	2	7.92	7.90	-2	1,846	-0.11%
2018/06/19	0	0.00	2	7.96	7.92	-2	1,818	-0.11%
2018/06/15	2	7.95	0	0.00	7.91	2	1,801	0.11%
2018/06/12	10	8.09	0	0.00	8.09	10	1,728	0.58%
2018/06/08	10	8.23	0	0.00	8.23	10	1,667	0.60%
2018/06/07	9	8.37	5	8.38	8.30	4	1,623	0.25%
2018/06/04	10	8.14	0	0.00	8.14	10	1,427	0.70%
2018/05/31	1	8.03	0	0.00	8.03	1	1,348	0.07%
2018/05/30	0	0.00	2.2	8.20	8.13	-2.2	1,303	-0.17%
2018/05/29	0	0.00	5	8.09	8.00	-5	1,220	-0.41%
2018/05/28	16	7.99	0	0.00	7.96	16	1,179	1.36%
2018/05/25	1	8.03	2	8.08	8.03	-1	1,145	-0.09%
2018/05/24	2	8.21	8	8.23	8.20	-6	1,052	-0.57%
2018/05/23	2	7.69	0	0.00	7.68	2	894	0.22%
2018/05/21	2	7.77	0	0.00	7.82	2	875	0.23%
2018/05/18	1	7.72	13	7.81	7.88	-12	812	-1.48%
2018/05/15	10	7.47	0	0.00	7.48	10	635	1.57%
2018/05/14	1	7.42	0	0.00	7.40	1	656	0.15%
2018/05/10	0	0.00	0	7.49	7.49	0	658	0.00%
2018/05/04	2	7.45	0	0.00	7.46	2	667	0.30%
2018/05/03	3	7.47	0	0.00	7.47	3	669	0.45%
2018/04/17	1	7.48	0	0.00	7.48	1	862	0.12%
2018/04/16	0	7.62	0	0.00	7.60	0	866	0.00%
2018/04/12	2	7.67	0	0.00	7.63	2	890	0.22%
2018/04/11	0	0.00	5	7.64	7.65	-5	872	-0.57%
2018/04/10	0	0.00	1.9	7.52	7.52	-1.9	842	-0.22%
2018/03/08	0	0.00	1	7.40	7.42	-1	857	-0.12%
2018/03/05	0	0.00	1	7.38	7.32	-1	874	-0.11%
2018/02/27	0	0.00	0.1	7.35	7.30	-0.1	889	-0.01%
2018/02/09	0	0.00	1	7.08	7.05	-1	875	-0.11%
2018/02/07	1	7.20	0	0.00	7.20	1	858	0.12%
2018/02/05	1	7.42	0	0.00	7.47	1	873	0.11%
2018/02/02	1	7.55	0	0.00	7.55	1	859	0.12%
2018/01/18	3	7.70	3	7.65	7.65	0	851	0.00%
2018/01/17	0	0.00	10	7.67	7.67	-10	845	-1.18%
2018/01/11	10	7.78	0	0.00	7.72	10	845	1.18%
2018/01/05	2	7.54	0	0.00	7.55	2	677	0.30%