愛之味 (1217)-富邦-新竹券商分點個股進出

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
--
漲幅
0.00%
成交量
1,008張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/04/24	3	11.85	2	11.88	11.85	1	1,066	0.09%
2024/04/23	0	0.00	5	11.85	11.85	-5	1,070	-0.47%
2024/04/22	291	11.85	0	0.00	11.95	291	1,073	27.11%	大買/鉅額交易
2024/04/19	100	11.88	0	0.00	11.75	100	1,069	9.35%
2024/04/18	0	0.00	15	12.11	12.15	-15	1,043	-1.44%
2024/04/17	0	11.90	0	0.00	11.85	0	1,001	0.00%
2024/04/16	0	0.00	5	11.75	11.70	-5	994	-0.50%
2024/04/15	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/12	2	11.85	300	11.85	11.90	-298	986	-30.21%	大賣/鉅額交易
2024/04/11	1	11.90	5	11.95	11.90	-4	983	-0.41%
2024/04/10	0	12.01	2	12.00	12.00	-2	986	-0.20%
2024/04/09	0	12.00	0	0.00	11.95	0	1,009	0.00%
2024/04/08	0	12.00	0	0.00	11.95	0	1,085	0.00%
2024/04/03	0.5	12.00	5	11.95	11.90	-4.5	1,111	-0.40%
2024/03/29	0.1	11.93	0	0.00	11.90	0.1	1,091	0.01%
2024/03/28	0	11.95	0.7	12.00	12.00	-0.7	1,087	-0.07%
2024/03/27	0.1	11.90	0	0.00	11.90	0.1	1,071	0.00%
2024/03/26	4	11.85	0	0.00	11.85	4	1,082	0.37%
2024/03/22	0	0.00	1.1	11.85	11.75	-1.1	1,105	-0.10%
2024/03/21	0	0.00	1	11.65	11.65	-1	1,086	-0.09%
2024/03/20	3	11.60	0	0.00	11.60	3	1,093	0.27%
2024/03/15	4	11.68	0.2	11.75	11.65	3.8	1,096	0.34%
2024/03/13	6	11.68	4	11.65	11.65	2	1,088	0.18%
2024/03/12	0	11.85	1	11.75	11.75	-1	1,080	-0.09%
2024/03/08	2	11.70	6	11.70	11.70	-4	1,079	-0.37%
2024/03/07	2	11.80	0	0.00	11.75	2	1,068	0.19%
2024/03/04	6	11.84	0	0.00	11.75	6	1,059	0.57%
2024/03/01	1	11.80	0	0.00	11.80	1	1,067	0.09%
2024/02/27	2	11.80	0	0.00	11.85	2	1,093	0.18%
2024/02/23	1	11.95	0	0.00	11.90	1	1,097	0.09%
2024/02/22	0	12.05	0	0.00	12.05	0	1,089	0.00%
2024/02/21	0	0.00	1	12.10	12.05	-1	1,097	-0.09%
2024/02/20	0.3	12.15	0	0.00	12.10	0.3	1,101	0.03%
2024/02/19	0	0.00	4	12.18	12.20	-4	1,110	-0.36%
2024/02/15	1.1	11.86	40	11.90	11.90	-38.9	1,464	-2.66%
2024/02/05	0	0.00	3	11.95	11.90	-3	1,473	-0.20%
2024/01/31	0	0.00	2	11.85	11.80	-2	1,511	-0.13%
2024/01/29	1	11.80	0	0.00	11.85	1	1,636	0.06%
2024/01/24	0	0.00	1	11.75	11.70	-1	1,812	-0.06%
2024/01/23	1	11.65	0	0.00	11.70	1	1,816	0.06%
2024/01/22	0	0.00	1	11.80	11.70	-1	1,819	-0.05%
2024/01/19	3	11.50	0	0.00	11.50	3	1,800	0.17%
2024/01/18	0.1	11.55	0	0.00	11.50	0.1	1,804	0.01%
2024/01/17	2.1	11.60	1	11.55	11.55	1.1	1,802	0.06%
2024/01/15	2	11.73	0	0.00	11.70	2	1,869	0.11%
2024/01/12	0.1	11.85	0	0.00	11.75	0.1	1,941	0.01%
2024/01/10	4	11.80	4	11.80	11.80	0	2,030	0.00%
2024/01/09	0	11.90	20	11.83	11.85	-20	2,058	-0.97%
2024/01/05	11.1	12.01	0	0.00	12.00	11.1	2,093	0.53%
2024/01/04	3	12.07	20	12.04	12.05	-17	2,215	-0.77%
2024/01/03	0.1	12.15	0	12.25	12.10	0.1	2,304	0.00%
2024/01/02	3	12.25	5	12.33	12.35	-2	2,297	-0.09%
2023/12/28	2	11.90	0	0.00	11.90	2	2,262	0.09%
2023/12/25	41	11.91	0	0.00	11.85	41	2,450	1.67%
2023/12/22	0.1	11.85	3	11.85	11.95	-2.9	2,470	-0.12%
2023/12/21	2	11.83	0	0.00	11.85	2	2,483	0.08%
2023/12/20	2	11.90	140	11.86	11.90	-138	2,505	-5.51%	大賣/鉅額交易
2023/12/19	140	11.80	0	0.00	11.80	140	2,489	5.62%	大買/鉅額交易
2023/12/18	1	11.70	0	0.00	11.70	1	2,506	0.04%
2023/12/12	2	11.65	6	11.70	11.65	-4	2,635	-0.15%
2023/12/11	1	11.70	0	0.00	11.75	1	2,653	0.04%
2023/12/08	10	11.80	0	0.00	11.75	10	2,674	0.37%
2023/12/07	10	11.80	5	11.70	11.70	5	2,806	0.18%
2023/12/06	1	11.80	1	11.80	11.80	0	2,849	0.00%
2023/12/05	0	0.00	0.2	11.85	11.85	-0.2	2,870	-0.01%
2023/11/30	15	11.85	0	0.00	11.90	15	3,003	0.50%
2023/11/29	0	0.00	0.5	11.85	11.80	-0.5	3,032	-0.01%
2023/11/27	0	11.90	0	0.00	11.75	0	3,239	0.00%
2023/11/24	1	11.90	0	0.00	11.90	1	3,291	0.03%
2023/11/21	11	11.85	0	0.00	11.85	11	3,606	0.31%
2023/11/17	3	11.82	3	11.85	11.85	0	3,785	0.00%
2023/11/16	3	11.80	0	0.00	11.85	3	3,813	0.08%
2023/11/15	0	0.00	2	11.98	11.80	-2	3,865	-0.05%
2023/11/14	3	11.58	0	0.00	11.50	3	3,721	0.08%
2023/11/13	1	11.75	5	11.70	11.70	-4	3,690	-0.11%
2023/11/08	1	11.75	0	0.00	11.75	1	4,458	0.02%
2023/11/07	3	11.85	0	0.00	11.85	3	4,651	0.06%
2023/11/06	3	12.05	1	12.35	12.00	2	4,881	0.04%
2023/10/31	1	11.70	0	0.00	11.65	1	5,278	0.02%
2023/10/30	0	11.80	0	0.00	11.80	0	5,385	0.00%
2023/10/27	0	0.00	3	11.85	11.90	-3	5,515	-0.05%
2023/10/26	0	12.00	0	0.00	11.85	0	5,623	0.00%
2023/10/24	1	11.95	0	0.00	12.00	1	5,890	0.02%
2023/10/20	3	11.82	0	0.00	11.80	3	6,390	0.05%
2023/10/19	1	12.05	0	0.00	12.10	1	6,592	0.02%
2023/10/17	1	12.25	0	0.00	12.20	1	6,675	0.01%
2023/10/16	2	12.20	0	0.00	12.20	2	6,728	0.03%
2023/10/13	6	12.41	0	0.00	12.40	6	6,763	0.09%
2023/10/12	3	12.53	0	0.00	12.55	3	6,800	0.04%
2023/10/11	2	12.55	15	12.55	12.55	-13	6,703	-0.19%
2023/10/06	0	0.00	0.1	12.30	12.30	-0.1	6,653	0.00%
2023/10/04	2	12.20	0	0.00	12.15	2	6,709	0.03%
2023/10/02	0	12.40	0	0.00	12.45	0	6,818	0.00%
2023/09/28	100	12.55	0	0.00	12.35	100	6,827	1.46%
2023/09/27	0.1	12.40	0	0.00	12.35	0.1	6,791	0.00%
2023/09/25	0	0.00	1	12.45	12.45	-1	7,009	-0.01%
2023/09/22	1	12.30	0	0.00	12.35	1	7,626	0.01%
2023/09/21	50	12.45	0	0.00	12.35	50	7,629	0.66%
2023/09/20	150	12.53	0	0.00	12.55	150	7,610	1.97%	大買/鉅額交易
2023/09/19	0	0.00	5	12.40	12.55	-5	7,598	-0.07%
2023/09/14	0	0.00	0	12.60	12.65	0	7,710	0.00%
2023/09/07	1	12.40	0	0.00	12.25	1	7,528	0.01%
2023/09/06	7	12.51	450	12.52	12.50	-443	7,511	-5.90%	大賣/鉅額交易
2023/09/05	30	12.88	30	12.70	12.70	0	7,550	0.00%
2023/09/04	2	12.83	0	0.00	12.75	2	7,551	0.03%
2023/09/01	1	12.75	2	13.00	12.85	-1	7,527	-0.01%
2023/08/31	50	12.70	15	12.60	12.70	35	7,428	0.47%
2023/08/30	1	13.00	0	12.96	12.85	1	7,307	0.01%
2023/08/25	0	0.00	1	13.45	13.30	-1	7,083	-0.01%
2023/08/24	1	13.10	0	0.00	13.15	1	6,914	0.01%
2023/08/23	1	13.05	0	0.00	13.15	1	6,868	0.01%
2023/08/22	0	0.00	3	12.90	12.95	-3	6,716	-0.04%
2023/08/18	0	0.00	3	13.00	12.85	-3	6,619	-0.05%
2023/08/17	6	13.00	3	12.95	13.05	3	6,456	0.05%
2023/08/16	2	13.15	2	13.25	13.05	0	6,414	0.00%
2023/08/15	19	13.22	0	0.00	13.25	19	6,198	0.31%
2023/08/14	1	13.00	0	0.00	12.80	1	5,970	0.02%
2023/08/11	1	13.50	0	0.00	13.35	1	5,630	0.02%
2023/08/10	0	0.00	1	13.90	13.70	-1	5,436	-0.02%
2023/08/09	3	13.88	4	13.96	13.85	-1	5,186	-0.02%
2023/08/08	11.4	14.52	3	14.57	14.45	8.4	5,013	0.17%
2023/08/07	4.3	14.45	4	14.49	14.75	0.3	4,820	0.01%
2023/08/04	5	14.15	1	14.25	14.25	4	4,628	0.09%
2023/08/02	4	14.05	0	0.00	14.10	4	4,516	0.09%
2023/08/01	6.4	14.22	2	14.32	14.40	4.3	4,406	0.10%
2023/07/31	9	13.86	8	13.88	13.90	1	4,278	0.02%
2023/07/28	2	14.05	11	14.00	14.00	-9	4,173	-0.22%
2023/07/27	11	14.20	6	14.24	14.15	5	4,089	0.12%
2023/07/26	13	14.13	10	14.16	14.15	3	3,903	0.08%
2023/07/25	8	13.64	5	13.70	13.65	3	3,512	0.09%
2023/07/24	15	13.20	8	13.61	13.40	7	3,317	0.21%
2023/07/21	52	12.86	2.1	13.00	13.05	49.9	3,030	1.65%
2023/07/20	0	0.00	1	12.85	12.75	-1	2,893	-0.03%
2023/07/19	1	12.80	2	12.70	12.75	-1	2,874	-0.03%
2023/07/18	11	12.59	0	0.00	12.60	11	2,823	0.39%
2023/07/17	0	0.00	1	12.80	12.80	-1	2,786	-0.04%
2023/07/14	0	0.00	1.2	12.59	12.45	-1.2	2,722	-0.04%
2023/07/13	5	12.53	0	12.65	12.50	5	2,698	0.18%
2023/07/12	1	12.60	1	12.80	12.65	0	2,667	0.00%
2023/07/11	1	12.70	7	12.70	12.80	-6	2,634	-0.23%
2023/07/10	11.2	12.93	4	12.98	12.75	7.2	2,593	0.28%
2023/07/07	1	12.30	1	12.40	12.45	0	2,396	0.00%
2023/07/06	3	12.35	0	0.00	12.45	3	2,359	0.13%
2023/07/05	2	12.40	11	12.41	12.40	-9	2,322	-0.39%
2023/07/03	14	12.59	0	0.00	12.55	14	2,282	0.61%
2023/06/30	22	12.72	10	12.81	12.80	12	2,101	0.57%
2023/06/29	0	0.00	151	12.00	11.85	-151	1,470	-10.27%	大賣/鉅額交易
2023/06/28	0	0.00	53	11.90	11.90	-53	1,464	-3.62%
2023/06/27	0	0.00	24	11.88	11.85	-24	1,465	-1.64%
2023/06/26	0	0.00	17.5	12.13	12.15	-17.5	1,439	-1.21%
2023/06/21	0.4	11.85	18	11.87	11.95	-17.7	1,330	-1.33%
2023/06/20	0	11.75	5	11.75	11.75	-5	1,278	-0.39%
2023/06/19	1	11.70	0	0.00	11.70	1	1,265	0.08%
2023/06/16	0	0.00	4	11.71	11.75	-4	1,256	-0.32%
2023/06/15	0	0.00	4	11.55	11.60	-4	1,232	-0.33%
2023/06/14	0	11.50	7	11.52	11.60	-7	1,258	-0.56%
2023/06/13	0	0.00	6	11.45	11.50	-6	1,267	-0.47%
2023/06/12	10	11.50	526	11.44	11.45	-516	1,264	-40.80%	大賣/鉅額交易
2023/06/09	527	11.72	1	11.70	11.55	526	1,263	41.65%	大買/鉅額交易
2023/06/08	0	0.00	19	11.45	11.70	-19	1,200	-1.58%
2023/06/07	10	11.45	0	0.00	11.45	10	1,179	0.85%
2023/06/05	0	0.00	16	11.40	11.35	-16	1,231	-1.30%
2023/06/01	5	11.35	0	0.00	11.30	5	1,284	0.39%
2023/05/31	4	11.26	10	11.35	11.30	-6	1,400	-0.43%
2023/05/30	1	11.40	10	11.30	11.30	-9	1,404	-0.64%
2023/05/29	0	0.00	1	11.40	11.40	-1	1,510	-0.07%
2023/05/26	50	11.35	0	0.00	11.30	50	1,531	3.27%
2023/05/25	20	11.40	0	0.00	11.40	20	1,566	1.28%
2023/05/24	50	11.55	1	11.50	11.55	49	1,601	3.06%
2023/05/22	0	0.00	0	11.40	11.55	0	1,690	0.00%
2023/05/18	2	11.43	3.1	11.48	11.35	-1.1	1,699	-0.06%
2023/05/17	1	11.40	2	11.35	11.35	-1	1,672	-0.06%
2023/05/16	0.1	11.25	0.1	11.30	11.25	0.1	1,674	0.00%
2023/05/15	50	11.15	0	11.15	11.15	50	1,754	2.85%
2023/05/12	0	0.00	4.7	11.05	11.10	-4.7	1,795	-0.26%
2023/05/11	0	0.00	4.7	11.05	11.00	-4.7	1,802	-0.26%
2023/05/10	51	11.15	0	0.00	11.05	51	1,807	2.82%
2023/05/09	1	11.20	0	0.00	11.10	1	1,811	0.06%
2023/05/08	3	11.25	0	0.00	11.20	3	1,811	0.17%
2023/05/05	250	11.25	2	11.23	11.25	248	1,816	13.65%	大買/鉅額交易
2023/05/04	0	0.00	0.2	11.25	11.20	-0.2	1,813	-0.01%
2023/05/03	0	0.00	0.1	11.15	11.10	-0.1	1,817	-0.01%
2023/05/02	10.1	11.05	0.1	11.10	11.05	10	1,825	0.55%
2023/04/28	10	11.00	2	11.05	11.00	8	1,839	0.43%
2023/04/26	1	10.95	0	0.00	11.00	1	1,849	0.05%
2023/04/25	0	0.00	1.9	11.08	10.90	-1.9	1,857	-0.10%
2023/04/24	3	11.08	0	0.00	11.00	3	1,849	0.16%
2023/04/21	0	11.20	0.1	11.20	10.95	-0.1	1,846	-0.01%
2023/04/20	3	11.23	0	0.00	11.15	3	1,825	0.16%
2023/04/17	0	0.00	3	11.47	11.35	-3	1,891	-0.16%
2023/04/14	4.1	11.42	0	0.00	11.40	4.1	2,027	0.20%
2023/04/13	0.1	11.40	1	11.45	11.40	-0.9	2,030	-0.04%
2023/04/12	1	11.35	0	0.00	11.35	1	2,020	0.05%
2023/04/10	2	11.40	0	0.00	11.35	2	2,050	0.10%
2023/04/07	2	11.40	0	0.00	11.40	2	2,054	0.10%
2023/04/06	2	11.80	15	11.82	11.80	-13	2,054	-0.63%
2023/03/31	1	11.60	20	11.58	11.60	-19	2,018	-0.94%
2023/03/29	4	11.55	0	0.00	11.55	4	2,055	0.20%
2023/03/28	2	11.50	0	11.65	11.50	2	2,112	0.09%
2023/03/27	2	11.45	3.2	11.55	11.60	-1.2	2,162	-0.06%
2023/03/24	3	11.40	0	0.00	11.40	3	2,328	0.13%
2023/03/23	0	11.65	0	0.00	11.45	0	2,405	0.00%
2023/03/22	0	11.55	0	0.00	11.45	0	2,537	0.00%
2023/03/17	0	11.45	5	11.40	11.45	-5	2,531	-0.20%
2023/03/16	7	11.19	0	0.00	11.10	7	2,505	0.28%
2023/03/15	2	11.38	0	0.00	11.30	2	2,492	0.08%
2023/03/14	0.1	11.35	2	11.45	11.35	-1.9	2,477	-0.08%
2023/03/13	6	11.45	0	0.00	11.50	6	2,455	0.24%
2023/03/09	52	11.78	0.2	11.80	11.80	51.8	2,417	2.14%
2023/03/08	0	11.70	2	11.70	11.85	-2	2,405	-0.08%
2023/03/07	12.1	11.71	0	0.00	11.70	12.1	2,401	0.50%
2023/03/06	0	0.00	10.1	11.86	11.80	-10.1	2,397	-0.42%
2023/03/03	49	11.71	2.3	11.76	11.70	46.7	2,366	1.97%
2023/03/02	0.1	11.35	5	11.40	11.40	-4.9	2,273	-0.21%
2023/03/01	14.3	11.69	3	11.63	11.40	11.3	2,360	0.48%
2023/02/24	11	11.41	0	0.00	11.35	11	2,279	0.48%
2023/02/23	11	11.50	1.1	11.50	11.55	9.9	2,269	0.44%
2023/02/22	0	0.00	2	11.45	11.45	-2	2,331	-0.09%
2023/02/21	0	0.00	12	11.35	11.40	-12	2,293	-0.52%
2023/02/20	0	11.25	0	0.00	11.30	0	2,241	0.00%
2023/02/17	0	0.00	2	11.10	11.10	-2	2,237	-0.09%
2023/02/16	0	0.00	1	11.30	11.15	-1	2,232	-0.04%
2023/02/15	4	11.15	0	0.00	11.10	4	2,228	0.18%
2023/02/14	0	11.15	0	0.00	11.20	0	2,215	0.00%
2023/02/13	11	11.16	14	11.35	11.25	-3	2,199	-0.14%
2023/02/09	0	0.00	2	11.00	10.95	-2	2,072	-0.10%
2023/02/08	7	11.04	1	11.00	10.95	6	2,065	0.29%
2023/02/02	12	10.90	2	10.95	10.90	10	2,016	0.50%
2023/02/01	1	10.95	1	11.00	10.95	0	2,013	0.00%
2023/01/30	1	10.85	0	0.00	10.85	1	1,998	0.05%
2023/01/17	11	10.75	6	10.76	10.80	5	1,985	0.25%
2023/01/16	0	0.00	6	10.70	10.75	-6	1,982	-0.30%
2023/01/13	10	10.70	1	10.65	10.65	9	1,974	0.46%
2023/01/12	21	10.75	0	0.00	10.75	21	1,969	1.07%
2023/01/10	0	0.00	5	10.80	10.80	-5	1,957	-0.26%
2023/01/09	3	10.70	0	0.00	10.75	3	1,957	0.15%
2023/01/06	4	10.80	0	0.00	10.70	4	1,951	0.20%
2023/01/05	0	0.00	7	10.94	10.90	-7	1,944	-0.36%
2023/01/04	10	11.05	1	10.95	10.85	9	1,908	0.47%
2022/12/30	1	10.65	0	0.00	10.70	1	1,757	0.06%
2022/12/29	1	10.60	3	10.62	10.65	-2	1,754	-0.11%
2022/12/28	3	10.85	1	10.95	10.70	2	1,744	0.11%
2022/12/27	2	10.78	1	10.75	10.80	1	1,719	0.06%
2022/12/23	5	10.90	0	0.00	10.90	5	1,678	0.30%
2022/12/22	0	0.00	2	10.98	10.85	-2	1,664	-0.12%
2022/12/21	5	10.73	7	10.78	10.90	-2	1,644	-0.12%
2022/12/20	0	0.00	5	10.76	10.50	-5	1,616	-0.31%
2022/12/19	4	10.80	1	10.70	10.70	3	1,570	0.19%
2022/12/16	13	11.01	7	11.14	11.05	6	1,510	0.40%
2022/12/15	0	0.00	3	10.73	11.00	-3	1,324	-0.23%
2022/12/14	2	10.95	3	10.73	10.70	-1	1,236	-0.08%
2022/12/13	0	0.00	6	10.40	10.40	-6	1,086	-0.55%
2022/12/12	0	0.00	2	10.30	10.30	-2	1,088	-0.18%
2022/12/09	0	0.00	2	10.35	10.40	-2	1,088	-0.18%
2022/12/07	2	10.35	0	0.00	10.40	2	1,081	0.18%
2022/12/06	0	0.00	2	10.38	10.35	-2	1,074	-0.19%
2022/12/05	0	0.00	2	10.50	10.45	-2	1,074	-0.19%
2022/12/02	2	10.40	4	10.43	10.40	-2	1,070	-0.19%
2022/12/01	10	10.50	3	10.50	10.45	7	1,076	0.65%
2022/11/29	0	0.00	5	10.47	10.45	-5	1,062	-0.47%
2022/11/28	2	10.20	2	10.45	10.45	0	1,030	0.00%
2022/11/24	2	10.30	10	10.30	10.30	-8	1,010	-0.79%
2022/11/23	10	10.55	10	10.51	10.50	0	986	0.00%
2022/11/22	0	0.00	4	10.18	10.30	-4	897	-0.45%
2022/11/21	16	10.09	15	10.05	10.15	1	915	0.11%
2022/11/17	0	0.00	2	9.88	9.90	-2	814	-0.25%
2022/11/16	2	9.89	0	0.00	9.80	2	815	0.25%
2022/11/15	3	9.88	0	0.00	9.97	3	811	0.37%
2022/11/11	0	0.00	0.1	9.65	9.76	-0.1	792	-0.01%
2022/11/08	0	0.00	2	9.62	9.56	-2	809	-0.25%
2022/10/25	0	0.00	3	9.08	9.16	-3	1,232	-0.24%
2022/10/24	0	0.00	4	9.10	9.12	-4	1,244	-0.32%
2022/10/21	1	8.92	0	0.00	8.93	1	1,259	0.08%
2022/10/20	2	8.90	0	0.00	8.98	2	1,300	0.15%
2022/10/19	1	9.12	0	0.00	9.06	1	1,313	0.08%
2022/10/18	2	9.12	3	9.18	9.17	-1	1,374	-0.07%
2022/10/17	0	0.00	2	9.13	9.14	-2	1,397	-0.14%
2022/10/14	0	0.00	7	9.06	9.07	-7	1,393	-0.50%
2022/10/13	10	8.88	0	0.00	8.74	10	1,390	0.72%
2022/10/12	0	0.00	2	9.07	9.15	-2	1,370	-0.15%
2022/10/07	0	0.00	2	9.38	9.40	-2	1,382	-0.14%
2022/10/04	0	0.00	2	9.32	9.39	-2	1,444	-0.14%
2022/09/29	1	9.21	0	0.00	9.29	1	1,529	0.07%
2022/09/26	3	9.17	0	0.00	9.09	3	1,613	0.19%
2022/09/22	0	9.46	0	0.00	9.49	0	1,629	0.00%
2022/09/19	2	9.57	0	0.00	9.51	2	1,648	0.12%
2022/09/15	1	9.79	0	0.00	9.80	1	1,658	0.06%
2022/09/12	0	0.00	2	9.70	9.77	-2	1,699	-0.12%
2022/09/07	2	9.69	0	0.00	9.56	2	1,717	0.12%
2022/09/06	4	9.77	0	0.00	9.75	4	1,710	0.23%
2022/09/05	2	9.92	0	0.00	9.90	2	1,713	0.12%
2022/08/31	0	0.00	2	9.95	9.97	-2	1,763	-0.11%
2022/08/30	3	9.97	0	0.00	9.94	3	1,773	0.17%
2022/08/29	5	9.93	0	0.00	9.93	5	1,911	0.26%
2022/08/26	0	10.10	0	0.00	10.10	0	1,908	0.00%
2022/08/25	0	0.00	1	10.00	10.00	-1	1,871	-0.05%
2022/08/24	3	9.99	0	0.00	9.98	3	1,872	0.16%
2022/08/19	3	10.01	0	0.00	10.05	3	1,935	0.15%
2022/08/17	4	9.99	0	0.00	9.96	4	1,967	0.20%
2022/08/16	0	0.00	6	10.05	10.00	-6	1,969	-0.30%
2022/08/15	1	10.00	2	10.00	10.00	-1	1,981	-0.05%
2022/08/12	4	9.99	0	0.00	10.00	4	1,994	0.20%
2022/08/11	5	9.96	0	0.00	9.98	5	1,999	0.25%
2022/08/10	2	9.80	5	9.84	9.84	-3	2,013	-0.15%
2022/08/09	18	9.78	0	0.00	9.83	18	2,017	0.89%
2022/08/08	2	9.75	1	9.63	9.79	1	2,030	0.05%
2022/08/05	21	9.77	12	9.80	9.80	9	2,038	0.44%
2022/08/04	4	9.73	0	0.00	9.67	4	2,060	0.19%
2022/08/03	2	9.99	0	0.00	9.97	2	2,034	0.10%
2022/07/29	0	10.95	0	0.00	10.90	0	2,116	0.00%
2022/07/28	0	0.00	10	10.80	10.80	-10	2,147	-0.47%
2022/07/27	0	0.00	2	11.25	10.95	-2	2,189	-0.09%
2022/07/25	10	10.88	0	0.00	10.90	10	2,349	0.43%
2022/07/22	0	0.00	61	10.70	10.70	-61	2,726	-2.24%
2022/07/20	1	10.65	0	0.00	10.45	1	3,016	0.03%
2022/07/19	0	0.00	2	10.55	10.65	-2	3,217	-0.06%
2022/07/18	2	10.45	1	10.55	10.60	1	3,386	0.03%
2022/07/13	0	0.00	9	10.40	10.40	-9	4,390	-0.21%
2022/07/12	4	10.26	2	10.50	10.25	2	5,768	0.03%
2022/07/11	1	10.85	0	0.00	10.85	1	6,350	0.02%
2022/07/06	11	10.99	0	0.00	10.65	11	6,309	0.17%
2022/07/05	0	0.00	2	11.05	11.00	-2	6,312	-0.03%
2022/07/04	0	0.00	2	10.40	10.40	-2	6,261	-0.03%
2022/07/01	4	10.26	0	0.00	10.25	4	6,304	0.06%
2022/06/27	60	10.70	0	0.00	10.80	60	6,433	0.93%
2022/06/20	0	0.00	1	10.35	10.25	-1	6,670	-0.01%
2022/06/16	1	10.60	0	0.00	10.60	1	6,914	0.01%
2022/06/14	3	10.50	0	0.00	10.60	3	6,926	0.04%
2022/06/13	2.1	10.85	1	10.75	10.70	1.1	6,918	0.02%
2022/06/08	1	11.15	0	0.00	11.15	1	6,880	0.01%
2022/06/07	1	11.15	2	11.40	11.25	-1	6,876	-0.01%
2022/06/06	1	11.20	0	0.00	11.20	1	6,739	0.01%
2022/06/02	1	11.00	1	11.05	11.05	0	6,765	0.00%
2022/06/01	0	0.00	5	11.15	11.10	-5	6,784	-0.07%
2022/05/31	2	11.28	0	11.30	11.20	2	6,789	0.03%
2022/05/30	1	11.25	12	11.35	11.35	-11	6,784	-0.16%
2022/05/27	1	11.30	0.7	11.30	11.30	0.3	6,764	0.00%
2022/05/26	12	11.28	1.1	11.20	11.15	10.9	6,757	0.16%
2022/05/24	1	10.95	1.1	11.00	11.00	-0.1	6,904	0.00%
2022/05/20	0	0.00	7.1	10.84	10.85	-7.1	6,907	-0.10%
2022/05/19	1	10.65	0	0.00	10.75	1	6,903	0.01%
2022/05/18	0	0.00	12.1	10.85	10.90	-12.1	6,918	-0.17%
2022/05/17	1	10.80	0	0.00	10.70	1	6,902	0.01%
2022/05/16	1	10.60	0.1	10.65	10.60	0.9	6,885	0.01%
2022/05/13	1.1	10.36	3	10.33	10.50	-1.9	6,865	-0.03%
2022/05/12	2	10.33	6	10.47	10.20	-4	6,848	-0.06%
2022/05/11	28.1	10.48	1	10.50	10.50	27.1	6,796	0.40%
2022/05/10	10	10.75	11	10.52	10.70	-1	6,755	-0.01%
2022/05/09	7.2	11.14	2	10.90	10.75	5.2	6,712	0.08%
2022/05/06	3	11.47	0	0.00	11.35	3	6,617	0.05%
2022/05/05	1.1	11.45	2	11.50	11.45	-0.9	6,496	-0.01%
2022/05/04	2	11.40	1	11.45	11.40	1	6,464	0.02%
2022/05/03	6.4	11.75	2	11.65	11.65	4.4	6,451	0.07%
2022/04/29	3	11.93	23	11.95	11.70	-20	6,429	-0.31%
2022/04/28	23.1	12.07	26	11.93	11.95	-2.9	6,303	-0.05%
2022/04/27	8	11.26	5	11.35	11.30	3	5,890	0.05%
2022/04/26	31	11.86	31	11.77	11.70	0	5,775	0.00%
2022/04/25	8	11.86	12	12.24	11.60	-4	5,633	-0.07%
2022/04/22	15	12.39	17	12.35	12.30	-2	5,454	-0.04%
2022/04/21	13	12.57	5	12.66	12.60	8	5,374	0.15%
2022/04/20	71.9	12.72	94.1	12.94	12.95	-22.1	5,161	-0.43%
2022/04/19	5	12.21	4	12.13	12.15	1	4,649	0.02%
2022/04/18	160	13.05	123.1	12.98	12.50	37	4,573	0.81%	大買/大賣/
2022/04/15	51	12.14	62.1	12.36	12.50	-11	3,198	-0.35%
2022/04/14	0	11.55	0	0.00	11.40	0	2,594	0.00%
2022/04/12	0.1	11.50	0	0.00	11.35	0.1	2,626	0.00%
2022/04/11	1	11.45	2	11.50	11.50	-1	2,649	-0.04%
2022/04/08	0	11.41	0	0.00	11.40	0	2,683	0.00%
2022/04/07	10	11.30	0	0.00	11.15	10	2,711	0.37%
2022/04/06	0	11.65	0	0.00	11.65	0	2,718	0.00%
2022/03/31	3	11.65	0	0.00	11.50	3	2,650	0.11%
2022/03/29	0	0.00	19	11.55	11.55	-19	2,614	-0.73%
2022/03/28	19	11.46	37	11.38	11.55	-18	2,564	-0.70%
2022/03/25	0	0.00	8	11.55	11.55	-8	2,503	-0.32%
2022/03/24	10	11.58	0	0.00	11.60	10	2,473	0.40%
2022/03/23	35	11.64	3	11.50	11.60	32	2,420	1.32%
2022/03/22	5	11.55	8	11.36	11.65	-3	2,334	-0.13%
2022/03/21	0	0.00	5	11.05	11.10	-5	2,112	-0.24%
2022/03/16	0	10.65	0.7	10.57	10.60	-0.7	2,057	-0.04%
2022/03/15	2	10.60	0	0.00	10.60	2	2,058	0.10%
2022/03/10	5.4	10.75	0	0.00	10.75	5.4	2,073	0.26%
2022/03/09	0.1	10.70	0	0.00	10.70	0.1	2,063	0.01%
2022/03/08	13	10.62	0	0.00	10.50	13	2,072	0.63%
2022/03/07	1	10.70	0	0.00	10.75	1	2,034	0.05%
2022/03/04	0.2	10.95	18	10.94	10.95	-17.8	2,016	-0.88%
2022/03/03	0	11.03	0	0.00	11.00	0	2,025	0.00%
2022/02/25	21	10.74	11	10.80	10.80	10	2,039	0.49%
2022/02/24	0	0.00	1	11.20	10.70	-1	2,067	-0.05%
2022/02/22	0	0.00	10	10.85	10.85	-10	1,913	-0.52%
2022/02/18	0	10.90	11	11.05	11.05	-11	1,910	-0.58%
2022/02/17	5	10.75	0	0.00	10.90	5	1,907	0.26%
2022/02/08	5	10.70	0.3	10.75	10.80	4.7	2,012	0.23%
2022/01/26	0	0.00	2	10.55	10.45	-2	2,019	-0.10%
2022/01/25	2	10.45	0	0.00	10.50	2	2,018	0.10%
2022/01/21	0	0.00	1	11.00	10.95	-1	1,952	-0.05%
2022/01/19	0	0.00	9	11.03	11.00	-9	1,917	-0.47%
2022/01/18	0	0.00	3	11.20	11.05	-3	1,895	-0.16%
2022/01/17	0	0.00	15	11.20	11.20	-15	1,865	-0.80%
2022/01/14	26	11.25	16	11.33	11.25	10	1,837	0.54%
2022/01/13	0	0.00	9	11.19	11.15	-9	1,749	-0.51%
2022/01/12	4	11.20	0	0.00	11.30	4	1,735	0.23%
2022/01/11	2	11.28	9	11.18	11.25	-7	1,690	-0.41%
2022/01/10	0	0.00	1	10.95	10.95	-1	1,567	-0.06%
2022/01/07	1	10.75	0	0.00	10.80	1	1,553	0.06%
2022/01/06	1	10.80	13	10.85	10.85	-12	1,538	-0.78%
2022/01/05	5	10.95	0	0.00	10.75	5	1,525	0.33%
2022/01/04	10	10.90	0	0.00	10.90	10	1,508	0.66%
2022/01/03	5	10.90	12	10.95	10.90	-7	1,479	-0.47%
2021/12/30	10	10.83	2	10.90	10.85	8	1,427	0.56%
2021/12/29	5	10.85	2	10.85	10.85	3	1,392	0.22%
2021/12/28	0	0.00	1	10.50	10.65	-1	1,365	-0.07%
2021/12/24	7	10.39	0	0.00	10.45	7	1,356	0.52%
2021/12/23	0	0.00	1	10.40	10.40	-1	1,364	-0.07%
2021/12/22	0	0.00	5	10.50	10.35	-5	1,370	-0.36%
2021/12/16	3	10.37	1	10.30	10.35	2	1,433	0.14%
2021/12/14	3	10.33	0	0.00	10.35	3	1,467	0.20%
2021/12/13	0	0.00	2	10.50	10.50	-2	1,463	-0.14%
2021/12/08	5	10.45	7	10.45	10.50	-2	1,508	-0.13%
2021/11/29	7	10.17	12	10.25	10.25	-5	1,702	-0.29%
2021/11/26	5	10.30	0	0.00	10.30	5	1,727	0.29%
2021/11/25	3	10.45	0	0.00	10.50	3	1,720	0.17%
2021/11/24	3	10.45	0	0.00	10.65	3	1,734	0.17%
2021/11/23	10	10.60	7	10.71	10.55	3	1,730	0.17%
2021/11/22	3	10.55	0	0.00	10.55	3	1,706	0.18%
2021/11/18	10	10.65	2	10.60	10.65	8	1,698	0.47%
2021/11/17	0	0.00	1	10.50	10.50	-1	1,701	-0.06%
2021/11/16	0	0.00	2	10.55	10.60	-2	1,707	-0.12%
2021/11/15	1	10.50	0	0.00	10.40	1	1,699	0.06%
2021/11/12	0	0.00	4	10.60	10.60	-4	1,697	-0.24%
2021/11/11	0	0.00	3	10.48	10.45	-3	1,687	-0.18%
2021/11/10	1	10.25	2	10.40	10.40	-1	1,715	-0.06%
2021/11/09	0	0.00	1	10.25	10.20	-1	1,730	-0.06%
2021/11/04	0	0.00	4	10.43	10.35	-4	1,856	-0.22%
2021/10/28	1	10.20	0	0.00	10.20	1	1,880	0.05%
2021/10/27	2	10.20	0	0.00	10.25	2	1,904	0.11%
2021/10/22	6	10.22	6	10.30	10.20	0	1,971	0.00%
2021/10/21	0	0.00	1	10.40	10.25	-1	2,044	-0.05%
2021/10/20	2	10.30	100	10.31	10.30	-98	2,057	-4.76%
2021/10/19	0	0.00	1	10.35	10.30	-1	2,089	-0.05%
2021/10/18	0	0.00	1	10.25	10.30	-1	2,109	-0.05%
2021/10/15	2	10.10	9	10.15	10.10	-7	2,147	-0.33%
2021/10/14	2	10.10	0	0.00	10.10	2	2,191	0.09%
2021/10/13	4	10.13	1	10.25	10.05	3	2,222	0.13%
2021/10/12	2	10.20	0	0.00	10.20	2	2,236	0.09%
2021/10/07	0	0.00	3	10.33	10.35	-3	2,321	-0.13%
2021/10/06	2	10.20	5	10.25	10.15	-3	2,429	-0.12%
2021/10/05	3	10.00	4	10.08	10.20	-1	2,473	-0.04%
2021/10/04	4	10.18	0	0.00	10.15	4	2,505	0.16%
2021/10/01	6	10.33	4	10.39	10.30	2	2,575	0.08%
2021/09/30	12	10.65	4	10.68	10.65	8	2,599	0.31%
2021/09/29	2	10.50	16	10.48	10.45	-14	2,642	-0.53%
2021/09/28	0	0.00	2	10.63	10.60	-2	2,750	-0.07%
2021/09/27	10	10.60	4	10.58	10.60	6	3,005	0.20%
2021/09/24	0	0.00	17	10.30	10.25	-17	3,102	-0.55%
2021/09/22	9	10.31	0	0.00	10.20	9	3,263	0.28%
2021/09/16	2	10.70	0.2	10.60	10.60	1.8	3,359	0.05%
2021/09/15	10	10.70	0	0.00	10.70	10	3,449	0.29%
2021/09/10	2	10.60	2	10.50	10.55	0	3,683	0.00%
2021/09/09	45	10.60	4	10.65	10.50	41	3,779	1.08%
2021/09/08	4	10.85	2	10.80	10.85	2	3,784	0.05%
2021/09/06	0	0.00	3	10.45	10.45	-3	3,865	-0.08%
2021/09/03	0	0.00	1	10.75	10.70	-1	4,156	-0.02%
2021/09/02	35	10.70	0	0.00	10.65	35	4,374	0.80%
2021/09/01	2	10.90	6	10.94	11.00	-4	4,490	-0.09%
2021/08/31	0	0.00	1	10.70	10.80	-1	4,563	-0.02%
2021/08/30	0	0.00	2	10.75	10.75	-2	5,190	-0.04%
2021/08/23	0	0.00	1	10.35	10.30	-1	6,907	-0.01%
2021/08/18	0	0.00	11	10.35	10.35	-11	7,490	-0.15%
2021/08/17	0	0.00	12	10.35	10.25	-12	7,971	-0.15%
2021/08/16	4	10.53	0	0.00	10.30	4	8,333	0.05%
2021/08/13	10	10.65	3	10.60	10.60	7	8,883	0.08%
2021/08/12	1	10.80	0	0.00	10.80	1	10,416	0.01%
2021/08/11	14	10.95	1	11.25	10.80	13	11,468	0.11%
2021/08/10	0	0.00	14	11.16	11.20	-14	12,733	-0.11%
2021/08/09	1	10.95	0	0.00	10.95	1	13,081	0.01%
2021/08/04	0	0.00	6	11.18	11.10	-6	14,380	-0.04%
2021/08/03	0	0.00	4	11.00	11.10	-4	14,662	-0.03%
2021/08/02	0	0.00	1	11.00	11.10	-1	14,836	-0.01%
2021/07/30	0	10.85	0	0.00	10.70	0	14,923	0.00%
2021/07/29	12	10.75	0	0.00	10.90	12	15,058	0.08%
2021/07/27	0.7	11.00	0	0.00	10.90	0.7	15,719	0.00%
2021/07/23	7.2	11.10	1	11.10	11.15	6.2	17,440	0.04%
2021/07/22	0	0.00	12	10.95	10.85	-12	18,244	-0.07%
2021/07/20	14	11.03	0	0.00	11.00	14	18,783	0.07%
2021/07/16	0	0.00	0	11.20	11.15	0	20,235	0.00%
2021/07/14	6	11.02	0	0.00	10.95	6	20,959	0.03%
2021/07/13	11	11.36	67	11.17	11.10	-56	21,431	-0.26%
2021/07/12	5	11.54	0	0.00	11.45	5	21,415	0.02%
2021/07/09	3	11.65	21	11.75	11.65	-18	21,466	-0.08%
2021/07/08	2	11.70	6.1	11.85	11.85	-4.1	21,607	-0.02%
2021/07/07	10	11.70	0	0.00	11.60	10	21,602	0.05%
2021/07/05	5	12.00	0	0.00	11.90	5	21,610	0.02%
2021/07/02	0	0.00	22	12.05	11.90	-22	21,621	-0.10%
2021/07/01	7	11.89	18	11.89	11.75	-11	21,402	-0.05%
2021/06/30	25	11.72	5	11.68	11.65	20	21,307	0.09%
2021/06/29	0	0.00	3	11.38	11.30	-3	21,235	-0.01%
2021/06/28	0	0.00	50	11.35	11.55	-50	21,246	-0.24%
2021/06/25	11	11.57	1	11.55	11.45	10	21,240	0.05%
2021/06/24	21	11.69	0	0.00	11.65	21	21,210	0.10%
2021/06/23	0	0.00	15	11.69	11.60	-15	21,176	-0.07%
2021/06/22	1	11.50	0	0.00	11.65	1	21,158	0.00%
2021/06/21	8	11.33	5	11.25	11.30	3	21,190	0.01%
2021/06/18	61.3	11.71	8	11.79	11.60	53.3	21,117	0.25%
2021/06/17	35	11.89	28	11.80	11.85	7	21,059	0.03%
2021/06/16	0	0.00	40	11.80	11.75	-40	21,032	-0.19%
2021/06/15	18	11.94	13	11.92	11.90	5	20,962	0.02%
2021/06/11	64	12.30	69	12.15	12.15	-5	20,882	-0.02%
2021/06/09	1	12.40	2	12.15	12.15	-1	20,391	0.00%
2021/06/08	5	12.50	0	0.00	12.50	5	20,274	0.02%
2021/06/07	58	12.95	10	12.80	12.65	48	20,189	0.24%
2021/06/04	4	12.98	22.3	13.03	12.95	-18.3	19,588	-0.09%
2021/06/03	19	12.71	14	12.71	12.75	5	19,177	0.03%
2021/06/02	51	12.30	6	12.33	12.30	45	18,688	0.24%
2021/06/01	26	12.23	9	12.19	12.25	17	18,586	0.09%
2021/05/31	3	12.28	4	12.35	11.95	-1	18,299	-0.01%
2021/05/28	30	12.34	3	12.32	12.25	27	18,074	0.15%
2021/05/27	3	12.37	5	12.48	12.30	-2	17,999	-0.01%
2021/05/26	80	12.63	30	12.44	12.30	50	17,834	0.28%
2021/05/25	7.5	12.38	5	12.25	12.35	2.5	17,547	0.01%
2021/05/24	16.5	13.14	7	13.28	12.75	9.5	17,066	0.06%
2021/05/21	17	12.97	58	12.93	12.90	-41	16,723	-0.25%
2021/05/20	123	13.94	61	14.14	13.10	62	16,152	0.38%	大買/
2021/05/19	30	13.25	80	13.45	13.60	-50	14,610	-0.34%
2021/05/18	71	13.03	19	12.98	12.90	52	13,585	0.38%
2021/05/17	34	12.65	44	12.71	12.85	-10	12,289	-0.08%
2021/05/14	65	12.36	74	11.84	11.70	-9	11,866	-0.08%
2021/05/13	3.2	10.84	7	11.45	11.60	-3.8	11,206	-0.03%
2021/05/12	8	10.59	0	0.00	10.55	8	10,863	0.07%
2021/05/11	39	11.91	7	12.19	11.60	32	10,560	0.30%
2021/05/10	2	11.60	2	11.85	11.95	0	10,258	0.00%
2021/05/07	2	11.30	17	11.34	11.55	-15	10,084	-0.15%
2021/05/06	1	11.45	4	11.63	11.60	-3	9,975	-0.03%
2021/05/05	12	11.63	8	11.51	11.40	4	9,836	0.04%
2021/05/04	28	11.36	34.1	11.34	11.25	-6.1	9,671	-0.06%
2021/05/03	32	12.28	33	12.43	12.15	-1	9,165	-0.01%
2021/04/29	63	13.40	19	13.42	13.00	44	8,841	0.50%
2021/04/28	47	12.13	121	12.55	12.90	-74	7,402	-1.00%	大賣/
2021/04/27	22	11.73	4	11.85	11.75	18	6,602	0.27%
2021/04/26	51	12.05	7	12.17	12.05	44	6,392	0.69%
2021/04/23	24	11.90	44	11.98	11.90	-20	6,058	-0.33%
2021/04/22	83	12.29	59.7	12.36	12.15	23.3	5,748	0.41%
2021/04/21	21	11.21	30.1	10.96	11.30	-9.1	4,622	-0.20%
2021/04/20	28.3	10.41	58	10.43	10.30	-29.8	4,176	-0.71%
2021/04/19	55	10.26	49	10.08	10.55	6	4,008	0.15%
2021/04/16	3	9.52	2	9.54	9.63	1	3,515	0.03%
2021/04/14	12	9.57	2	9.39	9.40	10	3,439	0.29%
2021/04/13	0	9.30	0	0.00	9.23	0	3,391	0.00%
2021/04/12	0	0.00	12	9.15	9.22	-12	3,403	-0.35%
2021/04/09	0	0.00	30	9.17	9.15	-30	3,501	-0.86%
2021/04/08	0	0.00	22	9.20	9.24	-22	3,630	-0.61%
2021/04/06	25	9.09	12	9.10	9.06	13	3,846	0.34%
2021/04/01	50	9.10	6.1	9.11	9.04	43.9	3,916	1.12%
2021/03/31	10	9.04	5	9.08	9.04	5	4,069	0.12%
2021/03/26	10	8.85	0	0.00	8.85	10	4,667	0.21%
2021/03/25	11	8.85	0	0.00	8.81	11	5,140	0.21%
2021/03/24	6	8.85	2	8.94	8.83	4	5,296	0.08%
2021/03/23	27	9.25	3	9.22	9.19	24	5,249	0.46%
2021/03/19	2	9.03	0	0.00	8.99	2	5,196	0.04%
2021/03/18	0	0.00	5	9.09	9.06	-5	5,184	-0.10%
2021/03/17	0	0.00	20	9.10	9.05	-20	5,218	-0.38%
2021/03/16	10	9.12	10	9.10	9.11	0	5,251	0.00%
2021/03/15	0	0.00	50	9.03	9.03	-50	5,261	-0.95%
2021/03/12	0	0.00	2	9.02	9.04	-2	5,335	-0.04%
2021/03/11	10	9.06	0	0.00	9.04	10	5,343	0.19%
2021/03/10	0	0.00	11.8	9.11	9.09	-11.8	5,355	-0.22%
2021/03/09	12	9.13	0	0.00	9.17	12	5,346	0.22%
2021/03/08	0	0.00	10	9.03	9.02	-10	5,325	-0.19%
2021/03/05	2	9.05	0	0.00	9.06	2	5,319	0.04%
2021/03/04	10	8.82	0	0.00	8.93	10	5,266	0.19%
2021/03/03	0	0.00	12	8.85	8.85	-12	5,269	-0.23%
2021/03/02	10	8.80	12.1	8.81	8.70	-2.1	5,286	-0.04%
2021/02/25	5	8.80	0	0.00	8.76	5	5,665	0.09%
2021/02/23	0	0.00	6	8.70	8.80	-6	6,208	-0.10%
2021/02/22	0	8.56	1	8.68	8.66	-1	6,383	-0.02%
2021/02/19	3	8.51	0	0.00	8.52	3	6,550	0.05%
2021/02/17	5	8.38	0	0.00	8.38	5	6,727	0.07%
2021/02/03	0	0.00	3	8.32	8.35	-3	6,800	-0.04%
2021/02/02	0	0.00	3	8.29	8.33	-3	6,832	-0.04%
2021/02/01	1	8.23	1	8.13	8.22	0	6,831	0.00%
2021/01/29	0	0.00	20	8.30	8.21	-20	6,826	-0.29%
2021/01/26	0	0.00	0	8.48	8.42	0	6,808	0.00%
2021/01/25	0	0.00	0	8.66	8.53	0	6,800	0.00%
2021/01/22	0	8.42	0	8.49	8.40	0	6,774	0.00%
2021/01/21	0	8.43	0	8.46	8.45	0	6,755	0.00%
2021/01/20	10	8.56	6	8.47	8.47	4	6,740	0.06%
2021/01/19	1	8.90	0	0.00	8.78	1	6,700	0.01%
2021/01/18	60	8.85	1	8.56	8.80	59	6,671	0.88%
2021/01/15	10	8.84	0	0.00	8.73	10	6,631	0.15%
2021/01/13	20	9.15	2	9.07	9.02	18	6,536	0.28%
2021/01/12	0	0.00	2	9.10	9.09	-2	6,474	-0.03%
2021/01/11	1	9.47	0	0.00	9.50	1	6,374	0.02%
2021/01/08	1	9.54	0	0.00	9.53	1	6,331	0.02%
2021/01/07	1	9.64	20	9.62	9.59	-19	6,272	-0.30%
2021/01/06	2	10.10	9	9.85	9.65	-7	6,209	-0.11%
2021/01/05	8	10.07	13	10.05	10.05	-5	6,059	-0.08%
2021/01/04	21	10.25	7.8	10.07	10.15	13.2	5,967	0.22%
2020/12/31	21	9.99	30	9.95	9.96	-9	5,811	-0.15%
2020/12/30	1	10.00	15	9.95	9.91	-14	5,635	-0.25%
2020/12/29	14	9.85	11	9.95	9.95	3	5,552	0.05%
2020/12/28	9	9.67	20	9.65	9.66	-11	5,254	-0.21%
2020/12/25	21	9.84	4	9.93	9.71	17	5,148	0.33%
2020/12/24	13	9.65	41	9.66	9.64	-28	4,960	-0.56%
2020/12/23	25	9.18	29	9.13	9.24	-4	4,738	-0.08%
2020/12/22	32	9.45	52	9.29	9.15	-20	4,659	-0.43%
2020/12/21	80	9.25	237	9.49	9.52	-157	4,306	-3.65%	大賣/鉅額交易
2020/12/18	207	8.51	4	8.69	8.67	203	3,802	5.34%	大買/鉅額交易
2020/12/17	2.1	8.35	19	8.41	8.46	-16.9	3,643	-0.46%
2020/12/16	1.9	8.25	10	8.25	8.27	-8.1	3,597	-0.23%
2020/12/15	20	8.20	2	8.16	8.16	18	3,670	0.49%
2020/12/14	0	0.00	10	8.17	8.19	-10	3,662	-0.27%
2020/12/11	0	0.00	10	8.10	8.10	-10	3,693	-0.27%
2020/12/10	0	0.00	30	8.22	8.20	-30	3,726	-0.80%
2020/12/09	1	8.34	11	8.35	8.33	-10	3,698	-0.27%
2020/12/08	5	8.34	4	8.46	8.41	1	3,769	0.03%
2020/12/07	3	8.28	0	0.00	8.32	3	3,736	0.08%
2020/12/04	2	8.24	0	0.00	8.23	2	3,734	0.05%
2020/12/03	0	0.00	10	8.30	8.24	-10	3,725	-0.27%
2020/12/02	0	0.00	30	8.25	8.25	-30	3,772	-0.80%
2020/11/30	0	0.00	14	8.27	8.29	-14	3,805	-0.37%
2020/11/27	0	0.00	8	8.16	8.19	-8	3,805	-0.21%
2020/11/26	7.1	8.19	50	8.19	8.15	-42.9	4,035	-1.06%
2020/11/25	15	8.20	3	8.22	8.25	12	4,033	0.30%
2020/11/24	12	8.48	23	8.44	8.22	-11	3,934	-0.28%
2020/11/23	40	8.44	37	8.41	8.52	3	3,636	0.08%
2020/11/20	35	8.14	105	8.23	8.21	-70	3,408	-2.05%	大賣/
2020/11/19	10	7.94	37	8.13	7.98	-27	3,174	-0.85%
2020/11/18	5	7.93	20	8.10	7.90	-15	3,048	-0.49%
2020/11/17	0	0.00	30	7.92	7.91	-30	3,226	-0.93%
2020/11/16	50	8.07	63	7.97	7.87	-13	3,282	-0.40%
2020/11/13	0	0.00	25	7.77	7.79	-25	3,610	-0.69%
2020/11/11	5	7.61	5	7.63	7.56	0	3,628	0.00%
2020/11/06	0	0.00	2	7.54	7.48	-2	3,630	-0.06%
2020/11/05	0	0.00	20	7.48	7.50	-20	3,628	-0.55%
2020/11/03	0	0.00	2	7.40	7.41	-2	3,620	-0.06%
2020/10/30	10	7.40	0	0.00	7.40	10	3,629	0.28%
2020/10/29	10	7.43	0	0.00	7.45	10	3,622	0.28%
2020/10/27	8	7.48	0	0.00	7.47	8	3,605	0.22%
2020/10/23	0	0.00	15	7.49	7.44	-15	3,605	-0.42%
2020/10/21	0	0.00	5	7.39	7.43	-5	3,647	-0.14%
2020/10/16	5	7.42	0	0.00	7.40	5	3,692	0.14%
2020/10/14	12	7.50	0	0.00	7.47	12	3,707	0.32%
2020/10/13	11	7.50	23	7.50	7.44	-12	3,739	-0.32%
2020/10/12	0	0.00	15	7.56	7.50	-15	3,786	-0.40%
2020/10/08	1	7.52	0	0.00	7.51	1	3,841	0.03%
2020/10/07	11	7.57	10	7.55	7.54	1	3,852	0.03%
2020/10/05	0	0.00	2	7.50	7.48	-2	3,885	-0.05%
2020/09/29	5	7.50	5	7.50	7.47	0	3,934	0.00%
2020/09/28	5	7.45	0	0.00	7.46	5	3,972	0.13%
2020/09/25	20	7.41	0	0.00	7.30	20	3,995	0.50%
2020/09/24	40	7.42	1	7.50	7.47	39	3,979	0.98%
2020/09/22	20	7.75	0	0.00	7.71	20	3,915	0.51%
2020/09/21	0	0.00	5	7.85	7.82	-5	3,901	-0.13%
2020/09/18	5	7.75	0	0.00	7.76	5	3,884	0.13%
2020/09/17	3	7.68	0	0.00	7.70	3	3,827	0.08%
2020/09/16	0.9	7.72	0	7.72	7.69	0.9	3,875	0.02%
2020/09/15	0	0.00	5	7.79	7.76	-5	3,875	-0.13%
2020/09/14	5	7.82	10	7.81	7.82	-5	3,952	-0.13%
2020/09/11	0	0.00	5	8.00	7.83	-5	3,971	-0.13%
2020/09/10	5	7.85	17	7.89	7.87	-12	3,915	-0.31%
2020/09/08	1	7.89	0	0.00	7.85	1	3,991	0.03%
2020/09/07	12	7.96	8	7.95	7.89	4	4,011	0.10%
2020/09/04	1	7.77	0	0.00	7.80	1	4,122	0.02%
2020/09/03	10	7.85	0	0.00	7.80	10	4,367	0.23%
2020/09/02	37	7.89	5	7.85	7.83	32	4,329	0.74%
2020/09/01	33	7.98	61	8.18	7.97	-28	4,305	-0.65%
2020/08/31	60	7.84	0	0.00	7.83	60	4,109	1.46%
2020/08/28	3	7.79	2	7.80	7.79	1	4,347	0.02%
2020/08/27	10	7.89	10	7.84	7.79	0	4,349	0.00%
2020/08/26	11	7.81	28.6	7.85	7.86	-17.6	4,318	-0.41%
2020/08/25	10	7.84	0	0.00	7.79	10	4,240	0.24%
2020/08/24	32	7.85	0	0.00	7.81	32	4,190	0.76%
2020/08/21	31	8.04	81	8.17	7.99	-50	4,104	-1.22%
2020/08/20	12	7.85	50	7.57	7.55	-38	3,742	-1.02%
2020/08/19	5	7.94	90	7.92	7.94	-85	3,591	-2.37%
2020/08/17	15.1	7.55	0.5	7.58	7.58	14.6	3,117	0.47%
2020/08/10	0.1	7.30	0	0.00	7.27	0.1	3,159	0.00%
2020/08/06	52	7.30	0	0.00	7.22	52	3,179	1.64%
2020/08/05	2	7.23	0	0.00	7.26	2	3,201	0.06%
2020/08/03	0	0.00	0.5	7.28	7.22	-0.5	3,275	-0.01%
2020/07/31	0	0.00	5	7.20	7.21	-5	3,300	-0.15%
2020/07/30	20	7.19	0	0.00	7.19	20	3,372	0.59%
2020/07/28	0	0.00	10	7.11	7.10	-10	3,410	-0.29%
2020/07/22	0	0.00	1	7.49	7.47	-1	3,563	-0.03%
2020/07/21	50	7.56	10	7.55	7.50	40	3,626	1.10%
2020/07/16	0	0.00	91	7.70	7.60	-91	3,685	-2.47%
2020/07/15	32	7.52	5	7.57	7.68	27	3,816	0.71%
2020/07/14	50	7.52	0	0.00	7.49	50	3,774	1.32%
2020/07/13	10	7.49	0	0.00	7.48	10	3,775	0.26%
2020/07/10	0	0.00	5.3	7.45	7.38	-5.3	3,790	-0.14%
2020/07/08	3	7.47	13	7.50	7.51	-10	3,862	-0.26%
2020/07/07	5	7.60	9	7.60	7.44	-4	3,867	-0.10%
2020/07/06	1	7.60	0	0.00	7.60	1	3,842	0.03%
2020/07/03	0	0.00	6	7.59	7.54	-6	3,833	-0.16%
2020/07/02	20	7.60	0	0.00	7.57	20	3,871	0.52%
2020/06/30	5	7.56	3	7.58	7.62	2	3,898	0.05%
2020/06/29	1	7.56	0	0.00	7.52	1	4,023	0.02%
2020/06/24	0	0.00	10	7.65	7.51	-10	4,003	-0.25%
2020/06/23	20	7.63	0	0.00	7.65	20	3,997	0.50%
2020/06/22	10	7.78	0	0.00	7.74	10	3,980	0.25%
2020/06/19	12	7.94	10	7.80	7.68	2	3,991	0.05%
2020/06/18	0	0.00	10	7.64	7.70	-10	3,871	-0.26%
2020/06/17	23	7.68	7	7.57	7.62	16	3,939	0.41%
2020/06/16	20	7.61	3	7.54	7.53	17	4,092	0.42%
2020/06/15	10	7.40	1	7.46	7.38	9	4,204	0.21%
2020/06/12	0	0.00	30	7.32	7.36	-30	4,194	-0.72%
2020/06/11	60	7.64	87	7.68	7.50	-27	4,163	-0.65%
2020/06/10	34	7.82	60	7.86	8.13	-26	4,000	-0.65%
2020/06/09	20	7.44	0	0.00	7.43	20	3,807	0.53%
2020/06/08	10	7.48	0	0.00	7.48	10	3,910	0.26%
2020/06/05	16	7.48	32	7.48	7.49	-16	3,960	-0.40%
2020/06/04	44	7.36	34	7.51	7.48	10	3,981	0.25%
2020/06/03	41	7.19	10	7.20	7.20	31	3,948	0.79%
2020/06/01	0	0.00	10	7.10	7.12	-10	4,421	-0.23%
2020/05/29	1	7.05	0	0.00	7.02	1	4,412	0.02%
2020/05/27	1	7.11	0	0.00	7.05	1	4,450	0.02%
2020/05/26	10	7.10	0	0.00	7.09	10	4,460	0.22%
2020/05/18	30	7.17	0	0.00	7.18	30	4,469	0.67%
2020/05/15	2	7.07	2	7.05	7.06	0	4,628	0.00%
2020/05/14	5	7.04	0	0.00	7.02	5	4,622	0.11%
2020/05/08	2	7.24	0	0.00	7.21	2	4,566	0.04%
2020/05/06	2	7.20	31	7.19	7.17	-29	4,612	-0.63%
2020/05/05	0	0.00	30	7.12	7.11	-30	4,535	-0.66%
2020/04/29	23	7.15	0	0.00	7.14	23	4,451	0.52%
2020/04/28	4	7.15	11	7.18	7.14	-7	4,425	-0.16%
2020/04/27	0	0.00	24	7.12	7.09	-24	4,285	-0.56%
2020/04/24	30	7.19	1	7.17	7.10	29	4,246	0.68%
2020/04/21	10	6.99	0	0.00	6.98	10	4,094	0.24%
2020/04/20	10	7.18	0	0.00	7.23	10	4,026	0.25%
2020/04/14	10	7.01	0	0.00	7.05	10	3,771	0.27%
2020/04/13	0	7.03	0	0.00	7.01	0	3,703	0.00%
2020/04/09	0	0.00	3	6.89	6.85	-3	3,626	-0.08%
2020/04/07	10	6.92	0	0.00	6.91	10	3,559	0.28%
2020/04/01	100	6.90	3	6.91	6.89	97	3,475	2.79%
2020/03/31	38	7.04	0	0.00	6.85	38	3,439	1.10%
2020/03/30	5	6.75	1	6.74	6.76	4	3,293	0.12%
2020/03/27	0	0.00	10	6.91	6.81	-10	3,281	-0.30%
2020/03/25	10	6.82	11	6.84	6.85	-1	3,215	-0.03%
2020/03/23	0	0.00	5	6.88	6.84	-5	3,133	-0.16%
2020/03/20	22	7.13	1	7.10	7.10	21	3,016	0.70%
2020/03/19	17	6.31	0	0.00	6.60	17	2,805	0.61%
2020/03/17	1	5.81	0	0.00	5.91	1	2,538	0.04%
2020/03/16	4	6.21	0	0.00	6.16	4	2,509	0.16%
2020/03/13	5	6.05	0	0.00	6.15	5	2,478	0.20%
2020/03/09	0	0.00	2	7.95	7.86	-2	2,087	-0.10%
2020/03/06	11	8.03	6	8.12	8.07	5	1,830	0.27%
2020/03/05	5	7.50	0	0.00	7.47	5	1,367	0.37%
2020/03/02	0	0.00	10	7.39	7.34	-10	1,283	-0.78%
2020/02/19	0	0.00	3	7.48	7.48	-3	1,053	-0.28%
2020/02/18	6	7.50	0	0.00	7.44	6	1,004	0.60%
2020/02/17	0	0.00	2	7.20	7.20	-2	809	-0.25%
2020/02/13	2	7.10	0	0.00	7.10	2	770	0.26%
2020/02/11	0	0.00	1	7.13	7.11	-1	758	-0.13%
2020/02/10	6	6.99	5	7.25	7.20	1	721	0.14%
2020/01/20	0.2	7.03	0	0.00	7.02	0.2	571	0.03%
2020/01/02	0	0.00	2	7.12	7.14	-2	526	-0.38%
2019/12/17	0	0.00	2	7.07	7.07	-2	471	-0.42%
2019/12/16	2	7.05	0	0.00	7.06	2	470	0.43%
2019/11/27	0	0.00	0.3	6.95	6.99	-0.3	470	-0.07%
2019/11/25	1	6.97	10	6.96	6.97	-9	462	-1.94%
2019/10/21	0	0.00	10	6.95	6.98	-10	807	-1.24%
2019/10/01	0	0.00	1	6.98	6.98	-1	890	-0.11%
2019/09/26	1	7.00	0	0.00	7.03	1	906	0.11%
2019/09/16	0	0.00	21	6.98	7.03	-21	968	-2.17%
2019/08/23	0	0.00	0	6.97	6.97	0	935	0.00%
2019/08/14	0	0.00	1	7.09	7.07	-1	906	-0.11%
2019/08/06	0	0.00	3	7.20	7.21	-3	832	-0.36%
2019/07/31	10	7.43	0	0.00	7.40	10	775	1.29%
2019/07/30	11	7.40	0	0.00	7.52	11	720	1.53%
2019/07/23	10	7.26	0	0.00	7.26	10	606	1.65%
2019/07/11	0	0.00	2	7.22	7.22	-2	531	-0.38%
2019/07/03	0	0.00	3	7.15	7.15	-3	496	-0.61%
2019/06/27	0	0.00	10	7.14	7.14	-10	507	-1.97%
2019/06/26	2	7.20	0	0.00	7.18	2	500	0.40%
2019/05/22	0	0.00	10	7.04	7.01	-10	435	-2.30%
2019/05/20	5	6.93	0	0.00	6.92	5	439	1.14%
2019/05/15	5	7.00	0	0.00	6.99	5	447	1.12%
2019/05/03	0	0.00	0.2	7.10	7.11	-0.2	445	-0.03%
2019/04/29	10	7.08	37.2	7.09	7.07	-27.2	440	-6.17%
2019/04/22	2	7.07	10	7.08	7.06	-8	442	-1.81%
2019/04/11	0	7.10	0	0.00	7.10	0	445	0.00%
2019/04/10	0.6	7.10	0	0.00	7.12	0.6	442	0.12%
2019/04/03	1	7.05	3	7.02	7.04	-2	432	-0.46%
2019/03/22	2	7.27	0	0.00	7.25	2	395	0.51%
2019/03/15	2	7.23	0	0.00	7.20	2	396	0.50%
2019/03/11	0	0.00	4	7.17	7.18	-4	406	-0.98%
2019/03/06	3	7.26	0	0.00	7.28	3	421	0.71%
2019/02/27	3	7.12	0	0.00	7.12	3	418	0.72%
2019/01/22	0	0.00	0	6.98	6.94	0	384	0.00%
2019/01/09	0	0.00	1	6.88	6.88	-1	410	-0.24%
2019/01/04	2	6.83	0	0.00	6.83	2	423	0.47%
2019/01/03	1	6.79	0	0.00	6.83	1	447	0.22%
2018/12/17	1	7.02	0	0.00	6.99	1	463	0.22%
2018/12/03	0	0.00	3.4	7.11	7.11	-3.4	485	-0.70%
2018/11/12	0	0.00	4	6.82	6.82	-4	597	-0.67%
2018/10/30	0	0.00	30.5	6.61	6.58	-30.5	717	-4.24%
2018/10/11	0	0.00	3	7.13	6.93	-3	909	-0.33%
2018/09/07	0	0.00	31	7.56	7.59	-31	1,090	-2.84%
2018/09/06	5	7.67	0	0.00	7.65	5	1,110	0.45%
2018/08/31	0	0.00	23	7.74	7.75	-23	1,231	-1.87%
2018/08/29	0.1	7.80	0	0.00	7.78	0.1	1,401	0.01%
2018/08/24	0.5	7.85	2	7.80	7.81	-1.5	1,499	-0.10%
2018/08/21	2	7.93	0	0.00	7.90	2	1,660	0.12%
2018/08/20	18	7.92	0	0.00	7.87	18	1,657	1.09%
2018/08/17	5	7.75	0	0.00	7.74	5	1,716	0.29%
2018/08/15	0	0.00	2	7.74	7.71	-2	1,875	-0.11%
2018/08/09	0	0.00	2	8.06	8.04	-2	2,137	-0.09%
2018/08/08	0	0.00	3	8.09	8.06	-3	2,132	-0.14%
2018/08/07	1	8.14	2.6	8.09	8.09	-1.6	2,125	-0.07%
2018/08/06	0	0.00	4	8.12	8.11	-4	2,106	-0.19%
2018/08/01	0	0.00	5	8.10	8.05	-5	2,064	-0.24%
2018/07/31	8	8.13	1	8.10	8.11	7	2,043	0.34%
2018/07/27	2	7.93	0	0.00	7.91	2	1,923	0.10%
2018/07/26	2	7.82	0	0.00	7.83	2	1,895	0.11%
2018/07/25	1	7.70	0	0.00	7.69	1	1,874	0.05%
2018/07/18	0	0.00	10	7.67	7.67	-10	1,889	-0.53%
2018/07/06	0	0.00	2	7.62	7.60	-2	1,898	-0.11%
2018/06/27	0	0.00	20	7.95	7.90	-20	1,914	-1.04%
2018/06/26	2	7.99	0	0.00	7.94	2	1,911	0.10%
2018/06/25	2	8.05	2	8.00	8.09	0	1,888	0.00%
2018/06/19	0	0.00	2	7.93	7.92	-2	1,818	-0.11%
2018/06/15	5	7.91	0	0.00	7.91	5	1,801	0.28%
2018/06/14	0	0.00	2	8.08	7.99	-2	1,769	-0.11%
2018/06/12	11	8.19	0	0.00	8.09	11	1,728	0.64%
2018/06/11	0	0.00	5	8.17	8.17	-5	1,693	-0.30%
2018/06/08	5	8.25	0	0.00	8.23	5	1,667	0.30%
2018/06/07	2	8.39	5	8.39	8.30	-3	1,623	-0.18%
2018/06/06	0	0.00	1	8.14	8.08	-1	1,471	-0.07%
2018/06/05	0	0.00	20	8.08	8.07	-20	1,449	-1.38%
2018/06/04	10	8.19	13	8.16	8.14	-3	1,427	-0.21%
2018/06/01	0	0.00	3.2	8.06	8.03	-3.2	1,367	-0.23%
2018/05/30	20	8.21	50	7.95	8.13	-30	1,303	-2.30%
2018/05/29	30	8.11	0	0.00	8.00	30	1,220	2.46%
2018/05/28	20	7.95	2	7.98	7.96	18	1,179	1.53%
2018/05/25	10	8.20	1	8.07	8.03	9	1,145	0.79%
2018/05/23	0	0.00	6	7.70	7.68	-6	894	-0.67%
2018/05/22	5	7.73	0	0.00	7.72	5	888	0.56%
2018/05/21	30	7.87	14	7.81	7.82	16	875	1.83%
2018/05/18	28	7.82	7	7.80	7.88	21	812	2.58%
2018/05/16	0	0.00	3	7.48	7.43	-3	626	-0.48%
2018/05/04	0	0.00	20	7.46	7.46	-20	667	-2.99%
2018/04/27	20	7.47	0	0.00	7.40	20	670	2.98%
2018/04/25	1	7.50	0	0.00	7.48	1	678	0.15%
2018/04/18	9	7.50	0	0.00	7.45	9	722	1.25%
2018/04/13	0	0.00	13	7.62	7.62	-13	876	-1.48%
2018/04/12	0	0.00	2	7.68	7.63	-2	890	-0.22%
2018/04/10	0	0.00	2	7.52	7.52	-2	842	-0.24%
2018/03/31	0	0.00	5	7.44	7.43	-5	859	-0.58%
2018/03/28	0	0.00	3	7.43	7.41	-3	861	-0.35%
2018/03/09	0	0.00	1	7.41	7.44	-1	854	-0.12%
2018/03/08	0	0.00	3	7.40	7.42	-3	857	-0.35%
2018/03/07	0	0.00	5	7.34	7.34	-5	856	-0.58%
2018/03/06	0	0.00	4	7.34	7.34	-4	864	-0.46%
2018/02/23	3	7.24	0	0.00	7.24	3	882	0.34%
2018/02/08	0	0.00	15	7.20	7.19	-15	856	-1.75%
2018/02/07	5	7.22	10	7.21	7.20	-5	858	-0.58%
2018/02/05	30	7.42	0	0.00	7.47	30	873	3.43%
2018/01/23	3	7.62	0	0.00	7.64	3	863	0.35%
2018/01/11	24	7.77	0	0.00	7.72	24	845	2.84%
2018/01/09	2	7.62	0	0.00	7.65	2	702	0.28%
2018/01/08	10	7.64	2	7.62	7.62	8	692	1.16%