愛之味 (1217)-富邦-仁愛券商分點個股進出

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

愛之味

(1217)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

愛之味 (1217)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	11.95	0	0.00	11.95	1	898	0.11%
2024/11/21	0	0.00	0	12.00	11.95	0	900	0.00%
2024/11/20	2	12.00	0	0.00	12.00	2	904	0.22%
2024/11/19	0	0.00	1	12.00	12.00	-1	913	-0.11%
2024/11/14	0	11.90	0.1	11.90	11.85	-0.1	918	-0.01%
2024/11/12	0	12.00	0	0.00	11.95	0	930	0.00%
2024/11/11	0	0.00	8	12.00	12.05	-8	938	-0.85%
2024/11/08	140	11.93	2	11.90	11.85	138	930	14.83%	大買/鉅額交易
2024/11/07	0	11.90	0	0.00	11.95	0	932	0.00%
2024/11/05	4	11.85	0	0.00	11.85	4	955	0.42%
2024/11/04	200	11.90	0	0.00	11.90	200	976	20.47%	大買/鉅額交易
2024/11/01	40	11.90	1	11.90	11.90	39	1,044	3.73%
2024/10/30	1	11.75	0	0.00	11.75	1	1,046	0.10%
2024/10/29	0	0.00	0.1	11.90	11.80	-0.1	1,052	-0.01%
2024/10/28	1	11.85	0	0.00	11.90	1	1,058	0.09%
2024/10/24	1	11.90	0	0.00	11.90	1	1,077	0.09%
2024/10/22	4	11.95	3.3	11.95	11.95	0.7	1,113	0.07%
2024/10/18	0	0.00	21	12.00	11.95	-21	1,191	-1.76%
2024/10/17	10	12.00	1	12.05	12.00	9	1,197	0.75%
2024/10/16	1	11.95	0	0.00	12.00	1	1,202	0.08%
2024/10/15	13.2	12.05	0	0.00	12.00	13.2	1,210	1.09%
2024/10/14	2	12.00	10	12.05	12.10	-8	1,221	-0.65%
2024/10/11	15	12.10	5	12.10	12.05	10	1,219	0.82%
2024/10/09	0.1	12.20	0	0.00	12.10	0.1	1,249	0.01%
2024/10/08	21	12.35	0	0.00	12.35	21	1,257	1.67%
2024/10/04	0	0.00	13	12.44	12.40	-13	1,314	-0.99%
2024/10/01	1	12.55	1	12.60	12.50	0	1,403	0.00%
2024/09/30	3	12.50	1	12.45	12.55	2	1,415	0.14%
2024/09/27	0	0.00	10	12.44	12.45	-10	1,420	-0.70%
2024/09/26	0	0.00	6	12.35	12.35	-6	1,451	-0.41%
2024/09/25	24	12.36	0	0.00	12.40	24	1,474	1.63%
2024/09/23	10.1	12.45	0	0.00	12.45	10.1	1,513	0.67%
2024/09/20	6	12.45	0	0.00	12.45	6	1,544	0.39%
2024/09/19	0	0.00	9	12.50	12.45	-9	1,652	-0.54%
2024/09/16	1	12.55	16	12.59	12.55	-15	1,758	-0.85%
2024/09/12	8	12.35	0	0.00	12.35	8	1,766	0.45%
2024/09/11	2	12.30	0	0.00	12.30	2	1,788	0.11%
2024/09/10	10	12.40	1	12.40	12.40	9	1,786	0.50%
2024/09/09	0	0.00	4	12.15	12.40	-4	1,780	-0.22%
2024/09/05	0	0.00	1	12.00	12.00	-1	1,764	-0.06%
2024/09/02	1	12.40	0	0.00	12.40	1	1,730	0.06%
2024/08/30	11	12.55	161	12.28	12.50	-150	1,720	-8.72%	大賣/鉅額交易
2024/08/29	0	0.00	1	12.00	11.95	-1	1,639	-0.06%
2024/08/28	0	12.00	0	0.00	11.95	0	1,658	0.00%
2024/08/19	0	0.00	1	11.95	11.90	-1	1,698	-0.06%
2024/08/16	60	11.90	0	0.00	11.90	60	1,706	3.52%
2024/08/15	0	12.00	0	0.00	11.90	0	1,699	0.00%
2024/08/13	0	0.00	21	11.90	11.85	-21	1,705	-1.23%
2024/08/12	1	11.75	0	0.00	11.75	1	1,708	0.06%
2024/08/09	1	11.80	1	11.80	11.75	0	1,725	0.00%
2024/08/06	1	11.45	0	0.00	11.45	1	1,713	0.06%
2024/08/05	101	11.41	0	0.00	11.40	101	1,692	5.97%	大買/鉅額交易
2024/07/31	1	12.45	0	0.00	12.55	1	1,653	0.06%
2024/07/30	1	12.50	0	0.00	12.60	1	1,676	0.06%
2024/07/29	3	12.65	0.1	12.65	12.65	2.9	1,703	0.17%
2024/07/26	1	12.70	5	12.90	12.70	-4	1,754	-0.23%
2024/07/23	0	12.80	1	12.75	12.75	-1	1,750	-0.05%
2024/07/22	1	12.35	8	12.51	12.60	-7	1,731	-0.40%
2024/07/19	7	12.49	0	0.00	12.45	7	1,715	0.41%
2024/07/18	2	12.68	2	12.80	12.80	0	1,656	0.00%
2024/07/16	1	12.60	0	0.00	12.60	1	1,664	0.06%
2024/07/15	3	12.70	6	12.80	12.65	-3	1,680	-0.18%
2024/07/12	2	12.60	16	12.71	12.75	-14	1,711	-0.82%
2024/07/11	115	12.72	15	12.80	12.65	100	1,699	5.88%	大買/
2024/07/10	30	12.90	25	12.94	12.90	5	1,687	0.30%
2024/07/09	5	12.94	53	12.88	12.90	-48	1,669	-2.88%
2024/07/08	22	13.33	3	13.25	13.15	19	1,646	1.15%
2024/07/05	12	13.10	7	13.25	13.25	5	1,617	0.31%
2024/07/04	3	12.85	0	0.00	12.85	3	1,522	0.20%
2024/07/03	20	12.90	6	12.90	12.90	14	1,507	0.93%
2024/07/02	8	12.73	2.2	12.77	12.80	5.8	1,489	0.39%
2024/07/01	32	12.93	20	12.90	12.90	12	1,458	0.82%
2024/06/28	10	12.90	12.2	12.89	12.85	-2.2	1,440	-0.15%
2024/06/27	0.2	12.70	37	12.75	12.80	-36.9	1,430	-2.58%
2024/06/26	0	12.70	30	12.68	12.65	-30	1,422	-2.11%
2024/06/25	33	12.84	5	12.79	12.70	28	1,405	1.99%
2024/06/24	36	12.78	5	12.63	12.75	31	1,291	2.40%
2024/06/21	0.1	12.30	0	0.00	12.35	0.1	1,186	0.01%
2024/06/20	0	12.20	2	12.25	12.25	-2	1,185	-0.17%
2024/06/18	1	12.25	3.3	12.28	12.25	-2.3	1,192	-0.19%
2024/06/17	0	0.00	6	12.20	12.25	-6	1,184	-0.51%
2024/06/07	0	0.00	5.1	12.05	12.10	-5.1	1,197	-0.42%
2024/06/06	0	0.00	0	12.05	12.05	0	1,199	0.00%
2024/06/05	2	12.20	0	0.00	12.05	2	1,198	0.17%
2024/06/03	0.2	12.15	3	12.20	12.20	-2.8	1,219	-0.23%
2024/05/31	0	12.15	173	12.15	12.15	-173	1,203	-14.37%	大賣/鉅額交易
2024/05/30	0	12.10	2	12.05	12.00	-2	1,196	-0.17%
2024/05/28	0	0.00	5.1	12.20	12.20	-5.1	1,205	-0.42%
2024/05/24	2	12.05	0	0.00	12.00	2	1,204	0.17%
2024/05/23	0	12.00	0	0.00	12.05	0	1,202	0.00%
2024/05/22	0	0.00	214	12.20	12.20	-214	1,202	-17.80%	大賣/鉅額交易
2024/05/20	0	0.00	0.1	12.30	12.35	-0.1	1,197	-0.01%
2024/05/17	0	0.00	8	12.35	12.35	-8	1,195	-0.67%
2024/05/16	4	12.33	0.1	12.30	12.30	3.9	1,213	0.32%
2024/05/13	20.1	12.05	0.1	12.05	12.10	20	1,215	1.64%
2024/05/09	0	0.00	0	12.10	12.05	0	1,220	0.00%
2024/05/08	0	0.00	5	12.05	12.00	-5	1,225	-0.41%
2024/05/07	3	12.07	0	0.00	12.10	3	1,224	0.25%
2024/05/06	3	12.25	0	0.00	12.25	3	1,218	0.25%
2024/05/03	2	12.18	2	12.20	12.15	0	1,191	0.00%
2024/05/02	1	12.25	4	12.26	12.30	-3	1,160	-0.26%
2024/04/30	12	12.25	3	12.23	12.10	9	1,120	0.80%
2024/04/29	1	11.95	1.8	11.93	11.95	-0.8	1,064	-0.08%
2024/04/26	0	0.00	2	11.85	11.85	-2	1,063	-0.19%
2024/04/25	3	11.85	0	0.00	11.85	3	1,063	0.28%
2024/04/23	0	0.00	1.1	11.90	11.85	-1.1	1,070	-0.10%
2024/04/19	5	11.81	1	11.85	11.75	4	1,069	0.37%
2024/04/18	3	12.05	2	12.08	12.15	1	1,043	0.10%
2024/04/15	2	11.93	0	0.00	11.90	2	983	0.20%
2024/04/12	2	11.85	0	0.00	11.90	2	986	0.20%
2024/04/10	10	12.00	0	0.00	12.00	10	986	1.01%
2024/04/09	1	11.95	0	0.00	11.95	1	1,009	0.10%
2024/04/08	0	0.00	2	11.95	11.95	-2	1,085	-0.18%
2024/04/03	0	0.00	1	11.95	11.90	-1	1,111	-0.09%
2024/04/02	3	12.00	10	11.95	11.95	-7	1,114	-0.63%
2024/04/01	0	12.10	6	12.04	12.00	-6	1,112	-0.54%
2024/03/29	0	12.00	0	0.00	11.90	0	1,091	0.00%
2024/03/28	0	12.00	3	12.00	12.00	-3	1,087	-0.28%
2024/03/27	2	11.90	0	0.00	11.90	2	1,071	0.19%
2024/03/26	2	11.83	0	0.00	11.85	2	1,082	0.18%
2024/03/25	0	0.00	1	11.85	11.80	-1	1,107	-0.09%
2024/03/22	23	11.80	0	0.00	11.75	23	1,105	2.08%
2024/03/21	0	0.00	2	11.65	11.65	-2	1,086	-0.18%
2024/03/20	13	11.61	0	0.00	11.60	13	1,093	1.19%
2024/03/19	21	11.70	0	0.00	11.70	21	1,086	1.93%
2024/03/18	1	11.60	0	0.00	11.70	1	1,091	0.09%
2024/03/15	0.1	11.65	0	0.00	11.65	0.1	1,096	0.00%
2024/03/14	3	11.77	0	0.00	11.75	3	1,093	0.27%
2024/03/13	0.1	11.80	0	0.00	11.65	0.1	1,088	0.00%
2024/03/12	0	11.85	0	0.00	11.75	0	1,080	0.00%
2024/03/11	2	11.70	0	0.00	11.70	2	1,077	0.19%
2024/03/08	54	11.73	0	12.00	11.70	54	1,079	5.00%
2024/03/07	84	11.90	0	0.00	11.75	84	1,068	7.86%
2024/03/06	0	0.00	3	11.90	11.85	-3	1,060	-0.28%
2024/03/04	6	11.90	0	0.00	11.75	6	1,059	0.57%
2024/02/29	4	11.83	0	0.00	11.85	4	1,088	0.37%
2024/02/27	0	0.00	50	11.75	11.85	-50	1,093	-4.57%
2024/02/26	10	11.90	0	0.00	11.90	10	1,095	0.91%
2024/02/23	3	11.90	2	11.90	11.90	1	1,097	0.09%
2024/02/22	0	0.00	0	12.10	12.05	0	1,089	0.00%
2024/02/20	0	0.00	1	12.20	12.10	-1	1,101	-0.09%
2024/02/19	0	0.00	1	12.15	12.20	-1	1,110	-0.09%
2024/02/16	0.1	12.00	4	12.00	12.00	-4	1,392	-0.28%
2024/02/15	0	12.15	3	11.90	11.90	-3	1,464	-0.20%
2024/01/31	0	0.00	4	11.80	11.80	-4	1,511	-0.26%
2024/01/30	0	0.00	1	11.85	11.85	-1	1,526	-0.07%
2024/01/26	0	0.00	1	11.70	11.75	-1	1,713	-0.06%
2024/01/25	0	0.00	7	11.70	11.70	-7	1,799	-0.39%
2024/01/24	18	11.72	2	11.68	11.70	16	1,812	0.88%
2024/01/23	7	11.68	2	11.70	11.70	5	1,816	0.28%
2024/01/22	1	11.70	0	0.00	11.70	1	1,819	0.05%
2024/01/19	10	11.55	0	0.00	11.50	10	1,800	0.56%
2024/01/17	0	0.00	10	11.58	11.55	-10	1,802	-0.55%
2024/01/16	10	11.65	0	0.00	11.70	10	1,851	0.54%
2024/01/12	0	0.00	0	11.85	11.75	0	1,941	0.00%
2024/01/11	20	11.80	1	11.85	11.85	19	1,965	0.97%
2024/01/10	3	11.80	0	0.00	11.80	3	2,030	0.15%
2024/01/08	2	12.05	0	0.00	12.00	2	2,066	0.10%
2024/01/05	2	12.05	0	0.00	12.00	2	2,093	0.10%
2024/01/04	1	12.10	0.2	12.10	12.05	0.8	2,215	0.04%
2024/01/03	5	12.17	0	0.00	12.10	5	2,304	0.22%
2024/01/02	42.2	12.44	0	0.00	12.35	42.2	2,297	1.84%
2023/12/29	10	12.05	0	0.00	12.05	10	2,231	0.45%
2023/12/26	1	11.85	0	0.00	11.90	1	2,363	0.04%
2023/12/25	1	11.90	0	0.00	11.85	1	2,450	0.04%
2023/12/21	0	0.00	0.1	11.90	11.85	-0.1	2,483	0.00%
2023/12/20	0	11.90	0	0.00	11.90	0	2,505	0.00%
2023/12/15	2	11.80	1	11.80	11.80	1	2,561	0.04%
2023/12/14	0	11.75	0	0.00	11.70	0	2,593	0.00%
2023/12/13	1	11.60	0	0.00	11.65	1	2,596	0.04%
2023/12/12	2	11.68	0	0.00	11.65	2	2,635	0.08%
2023/12/08	1	11.80	14	11.75	11.75	-13	2,674	-0.49%
2023/12/07	1	11.75	1	11.70	11.70	0	2,806	0.00%
2023/12/06	1	11.80	5	11.80	11.80	-4	2,849	-0.14%
2023/12/04	0	0.00	3	11.80	11.90	-3	2,914	-0.10%
2023/12/01	1	11.85	0	0.00	11.80	1	2,951	0.03%
2023/11/29	2	11.80	0	0.00	11.80	2	3,032	0.07%
2023/11/28	30	11.90	0	0.00	11.80	30	3,131	0.96%
2023/11/27	4	11.85	0	0.00	11.75	4	3,239	0.12%
2023/11/24	0	0.00	1	11.90	11.90	-1	3,291	-0.03%
2023/11/22	0	11.80	1	11.85	11.90	-1	3,437	-0.03%
2023/11/21	1	11.80	0	0.00	11.85	1	3,606	0.03%
2023/11/20	22	11.80	3.1	11.75	11.80	19	3,644	0.52%
2023/11/17	4	11.81	0	11.95	11.85	4	3,785	0.11%
2023/11/15	0.1	11.70	0	0.00	11.80	0.1	3,865	0.00%
2023/11/14	1.1	11.50	0	0.00	11.50	1.1	3,721	0.03%
2023/11/13	1	11.75	0	0.00	11.70	1	3,690	0.03%
2023/11/10	10	11.75	1	11.75	11.70	9	3,872	0.23%
2023/11/09	0	0.00	1	11.75	11.80	-1	4,112	-0.02%
2023/11/08	1	11.80	0.4	11.75	11.75	0.6	4,458	0.01%
2023/11/07	1.7	11.92	0	11.90	11.85	1.7	4,651	0.04%
2023/11/06	2	12.00	0	0.00	12.00	2	4,881	0.04%
2023/11/02	0.1	12.05	3	12.00	12.05	-2.9	5,065	-0.06%
2023/11/01	10	11.70	0	0.00	11.80	10	5,174	0.19%
2023/10/31	1	11.70	3	11.70	11.65	-2	5,278	-0.04%
2023/10/30	4	11.83	5	11.82	11.80	-1	5,385	-0.02%
2023/10/27	0	0.00	11	11.85	11.90	-11	5,515	-0.20%
2023/10/26	3.1	11.90	0	0.00	11.85	3.1	5,623	0.06%
2023/10/25	0	0.00	0	12.10	12.05	0	5,705	0.00%
2023/10/24	13.1	11.99	0	0.00	12.00	13.1	5,890	0.22%
2023/10/23	2	11.95	14	11.95	11.90	-12	6,220	-0.19%
2023/10/20	23.1	11.84	0	0.00	11.80	23.1	6,390	0.36%
2023/10/19	0	0.00	4	12.16	12.10	-4	6,592	-0.06%
2023/10/18	0	0.00	6	12.13	12.15	-6	6,719	-0.09%
2023/10/17	1.1	12.25	0	0.00	12.20	1.1	6,675	0.02%
2023/10/16	1	12.20	1	12.30	12.20	0	6,728	0.00%
2023/10/13	2	12.55	2	12.63	12.40	0	6,763	0.00%
2023/10/12	4	12.53	2.1	12.55	12.55	1.9	6,800	0.03%
2023/10/11	2	12.55	4	12.53	12.55	-2	6,703	-0.03%
2023/10/06	0.1	12.34	0.1	12.30	12.30	0.1	6,653	0.00%
2023/10/03	0	0.00	1	12.45	12.45	-1	6,853	-0.01%
2023/10/02	0	0.00	1	12.40	12.45	-1	6,818	-0.01%
2023/09/28	0.1	12.30	1	12.55	12.35	-1	6,827	-0.01%
2023/09/27	0	12.45	0	0.00	12.35	0	6,791	0.00%
2023/09/26	0.1	12.38	0	0.00	12.35	0.1	6,839	0.00%
2023/09/25	0.1	12.40	0.3	12.50	12.45	-0.2	7,009	0.00%
2023/09/22	1	12.30	0	0.00	12.35	1	7,626	0.01%
2023/09/21	0	0.00	6	12.40	12.35	-6	7,629	-0.08%
2023/09/20	0	0.00	8.1	12.53	12.55	-8.1	7,610	-0.11%
2023/09/19	1	12.40	3	12.52	12.55	-2	7,598	-0.03%
2023/09/18	0.1	12.45	8.2	12.40	12.45	-8.1	7,677	-0.11%
2023/09/15	2	12.65	0.2	12.70	12.50	1.8	7,734	0.02%
2023/09/14	1	12.70	1.4	12.68	12.65	-0.4	7,710	-0.01%
2023/09/12	3	12.62	3	12.50	12.45	0	7,701	0.00%
2023/09/11	6	12.47	16	12.47	12.50	-10	7,571	-0.13%
2023/09/08	4.1	12.34	0	0.00	12.30	4.1	7,530	0.05%
2023/09/07	6.1	12.31	0	0.00	12.25	6.1	7,528	0.08%
2023/09/06	6.2	12.55	2	12.50	12.50	4.2	7,511	0.06%
2023/09/05	3	12.82	4	12.80	12.70	-1	7,550	-0.01%
2023/09/04	1	12.75	0	0.00	12.75	1	7,551	0.01%
2023/09/01	4	12.98	35	12.97	12.85	-31	7,527	-0.41%
2023/08/31	4.1	12.63	0	0.00	12.70	4.1	7,428	0.05%
2023/08/30	17	12.95	22	12.89	12.85	-5	7,307	-0.07%
2023/08/29	12.1	13.14	2	13.25	13.15	10.1	7,234	0.14%
2023/08/28	3	13.32	2	13.15	13.15	1	7,175	0.01%
2023/08/25	8	13.28	9	13.31	13.30	-1	7,083	-0.01%
2023/08/24	0.1	13.00	0	0.00	13.15	0.1	6,914	0.00%
2023/08/23	0	0.00	2	13.20	13.15	-2	6,868	-0.03%
2023/08/22	10	12.93	5	12.95	12.95	5	6,716	0.07%
2023/08/21	1	12.90	2	13.03	13.00	-1	6,686	-0.01%
2023/08/18	6	12.92	2	13.00	12.85	4	6,619	0.06%
2023/08/17	9	12.93	2	13.10	13.05	7	6,456	0.11%
2023/08/16	1.1	13.06	4	13.32	13.05	-2.9	6,414	-0.05%
2023/08/15	4	13.18	6	13.24	13.25	-2	6,198	-0.03%
2023/08/14	22.2	12.93	2	13.20	12.80	20.2	5,970	0.34%
2023/08/11	10.3	13.51	2	13.65	13.35	8.3	5,630	0.15%
2023/08/10	12	13.68	21	13.78	13.70	-9	5,436	-0.17%
2023/08/09	1	13.95	41	14.02	13.85	-40	5,186	-0.77%
2023/08/08	8	14.63	2.2	14.55	14.45	5.8	5,013	0.12%
2023/08/07	16	14.26	3	14.62	14.75	13	4,820	0.27%
2023/08/04	0	0.00	2	14.40	14.25	-2	4,628	-0.04%
2023/08/02	42	14.24	6	14.10	14.10	36	4,516	0.80%
2023/08/01	1	14.30	20.1	14.24	14.40	-19.1	4,406	-0.43%
2023/07/31	6	13.92	71	13.76	13.90	-65	4,278	-1.52%
2023/07/28	7	14.05	5.4	14.05	14.00	1.6	4,173	0.04%
2023/07/27	19	14.36	56	14.31	14.15	-37	4,089	-0.90%
2023/07/26	69	13.96	50	14.10	14.15	19	3,903	0.49%
2023/07/25	30	13.66	1	13.60	13.65	29	3,512	0.83%
2023/07/24	61	13.51	8	13.40	13.40	53	3,317	1.60%
2023/07/21	9	13.08	12	13.03	13.05	-3	3,030	-0.10%
2023/07/19	0	0.00	47	12.85	12.75	-47	2,874	-1.63%
2023/07/18	7	12.61	1	12.60	12.60	6	2,823	0.21%
2023/07/17	7	12.68	4	12.70	12.80	3	2,786	0.11%
2023/07/14	14	12.45	4	12.58	12.45	10	2,722	0.37%
2023/07/13	1	12.55	5	12.63	12.50	-4	2,698	-0.15%
2023/07/12	157	12.67	19	12.75	12.65	138	2,667	5.17%	大買/鉅額交易
2023/07/11	12	12.75	8	12.80	12.80	4	2,634	0.15%
2023/07/10	9	12.83	10	12.95	12.75	-1	2,593	-0.04%
2023/07/07	5	12.35	2	12.35	12.45	3	2,396	0.13%
2023/07/06	5	12.40	0.2	12.45	12.45	4.8	2,359	0.20%
2023/07/05	9	12.50	11.3	12.46	12.40	-2.3	2,322	-0.10%
2023/07/04	38	12.38	31.5	12.39	12.45	6.5	2,296	0.28%
2023/07/03	32	12.62	37.1	12.60	12.55	-5.1	2,282	-0.22%
2023/06/30	102.4	12.61	60.5	12.62	12.80	41.9	2,101	1.99%	大買/
2023/06/29	5	12.00	29	11.95	11.85	-24	1,470	-1.63%
2023/06/28	6	11.95	13	11.90	11.90	-7	1,464	-0.48%
2023/06/27	47	11.97	8	11.91	11.85	39	1,465	2.66%
2023/06/26	56	12.14	3	12.17	12.15	53	1,439	3.68%
2023/06/21	1	11.85	0	0.00	11.95	1	1,330	0.08%
2023/06/20	1	11.75	2	11.70	11.75	-1	1,278	-0.08%
2023/06/16	1	11.70	9	11.67	11.75	-8	1,256	-0.64%
2023/06/15	1	11.60	2	11.60	11.60	-1	1,232	-0.08%
2023/06/14	0	11.55	0.1	11.55	11.60	-0.1	1,258	-0.01%
2023/06/13	1	11.60	1	11.50	11.50	0	1,267	0.00%
2023/06/12	0	0.00	20.4	11.60	11.45	-20.4	1,264	-1.62%
2023/06/09	12	11.72	15.5	11.59	11.55	-3.5	1,263	-0.28%
2023/06/08	13	11.68	12	11.55	11.70	1	1,200	0.08%
2023/06/07	0	0.00	2	11.43	11.45	-2	1,179	-0.17%
2023/06/06	12	11.40	1	11.45	11.40	11	1,199	0.92%
2023/06/05	18	11.40	0	0.00	11.35	18	1,231	1.46%
2023/06/02	3	11.25	38	11.27	11.30	-35	1,249	-2.80%
2023/06/01	1	11.25	0	0.00	11.30	1	1,284	0.08%
2023/05/31	2.1	11.25	2	11.30	11.30	0.1	1,400	0.01%
2023/05/30	38	11.31	0	0.00	11.30	38	1,404	2.71%
2023/05/29	2	11.35	2	11.35	11.40	0	1,510	0.00%
2023/05/23	1	11.50	0	0.00	11.50	1	1,659	0.06%
2023/05/22	1	11.45	0	0.00	11.55	1	1,690	0.06%
2023/05/19	2	11.40	2	11.40	11.45	0	1,689	0.00%
2023/05/18	0	0.00	4	11.53	11.35	-4	1,699	-0.24%
2023/05/17	0	0.00	1	11.35	11.35	-1	1,672	-0.06%
2023/05/16	2.2	11.16	7	11.30	11.25	-4.8	1,674	-0.29%
2023/05/09	0	0.00	2	11.15	11.10	-2	1,811	-0.11%
2023/05/05	0	0.00	1	11.20	11.25	-1	1,816	-0.06%
2023/05/03	1	11.15	0	0.00	11.10	1	1,817	0.06%
2023/05/02	1	11.05	0	11.10	11.05	1	1,825	0.05%
2023/04/27	0	0.00	0.1	11.00	10.95	-0.1	1,845	0.00%
2023/04/26	0	0.00	0.1	10.95	11.00	-0.1	1,849	0.00%
2023/04/25	1	10.90	2	11.10	10.90	-1	1,857	-0.05%
2023/04/24	0	11.10	1	11.10	11.00	-1	1,849	-0.05%
2023/04/21	5	11.00	1	11.05	10.95	4	1,846	0.22%
2023/04/20	6	11.17	0	0.00	11.15	6	1,825	0.33%
2023/04/18	70	11.35	0	0.00	11.35	70	1,857	3.77%
2023/04/17	60	11.40	1.1	11.50	11.35	58.9	1,891	3.11%
2023/04/14	0	0.00	5	11.45	11.40	-5	2,027	-0.25%
2023/04/13	0.2	11.40	6.1	11.42	11.40	-5.9	2,030	-0.29%
2023/04/12	20	11.35	3	11.40	11.35	17	2,020	0.84%
2023/04/11	59.1	11.37	0	0.00	11.35	59.1	2,028	2.91%
2023/04/10	0	11.45	4	11.35	11.35	-4	2,050	-0.20%
2023/04/07	0	0.00	7	11.40	11.40	-7	2,054	-0.34%
2023/04/06	5	11.76	4	11.78	11.80	1	2,054	0.05%
2023/03/31	1	11.60	0	0.00	11.60	1	2,018	0.05%
2023/03/30	0	11.75	2	11.60	11.60	-2	2,043	-0.10%
2023/03/29	11	11.55	0.3	11.65	11.55	10.7	2,055	0.52%
2023/03/28	5	11.63	10.1	11.55	11.50	-5.1	2,112	-0.24%
2023/03/27	0.1	11.56	0.1	11.55	11.60	0	2,162	0.00%
2023/03/24	0	11.40	13	11.44	11.40	-13	2,328	-0.56%
2023/03/23	6	11.41	0	11.60	11.45	6	2,405	0.25%
2023/03/22	20	11.50	0	0.00	11.45	20	2,537	0.79%
2023/03/21	0	11.55	0	0.00	11.45	0	2,535	0.00%
2023/03/20	0	11.40	0	0.00	11.40	0	2,537	0.00%
2023/03/17	0	0.00	0.2	11.45	11.45	-0.2	2,531	-0.01%
2023/03/16	1	11.20	1	11.25	11.10	0	2,505	0.00%
2023/03/14	0	0.00	4	11.39	11.35	-4	2,477	-0.16%
2023/03/13	0	0.00	12	11.50	11.50	-12	2,455	-0.49%
2023/03/10	0.5	11.80	0.1	11.70	11.65	0.4	2,438	0.02%
2023/03/09	0.1	11.90	1	11.85	11.80	-0.9	2,417	-0.04%
2023/03/08	0	0.00	0	12.00	11.85	0	2,405	0.00%
2023/03/07	0.1	11.80	0.1	11.74	11.70	-0.1	2,401	0.00%
2023/03/06	4	11.80	8.1	11.80	11.80	-4.1	2,397	-0.17%
2023/03/03	11.1	11.78	0.1	11.80	11.70	11	2,366	0.47%
2023/03/02	0.1	11.43	3	11.35	11.40	-2.9	2,273	-0.13%
2023/03/01	3	11.70	2.1	11.58	11.40	0.9	2,360	0.04%
2023/02/24	0.1	11.50	1	11.40	11.35	-0.9	2,279	-0.04%
2023/02/23	0	0.00	11	11.52	11.55	-11	2,269	-0.48%
2023/02/22	0	11.35	1	11.45	11.45	-1	2,331	-0.04%
2023/02/21	7	11.41	53	11.43	11.40	-46	2,293	-2.01%
2023/02/20	2	11.18	0	0.00	11.30	2	2,241	0.09%
2023/02/16	0.1	11.30	2.1	11.20	11.15	-2	2,232	-0.09%
2023/02/15	0	0.00	5	11.15	11.10	-5	2,228	-0.22%
2023/02/14	4	11.15	0.1	11.15	11.20	3.9	2,215	0.18%
2023/02/13	0.1	11.30	1	11.25	11.25	-0.9	2,199	-0.04%
2023/02/10	5	11.00	1	11.05	11.05	4	2,106	0.19%
2023/02/09	2	10.95	0	0.00	10.95	2	2,072	0.10%
2023/02/08	4.1	11.00	11	11.00	10.95	-6.9	2,065	-0.33%
2023/02/07	1	11.00	2	10.95	10.90	-1	2,043	-0.05%
2023/02/03	5	10.90	0	0.00	10.90	5	2,027	0.25%
2023/01/31	0	0.00	1	10.90	10.90	-1	2,008	-0.05%
2023/01/30	2	10.85	0.1	10.80	10.85	1.9	1,998	0.10%
2023/01/17	50	10.75	0	0.00	10.80	50	1,985	2.52%
2023/01/16	1.1	10.75	0	0.00	10.75	1.1	1,982	0.05%
2023/01/12	0	0.00	8	10.80	10.75	-8	1,969	-0.41%
2023/01/11	3	10.80	0.5	10.80	10.75	2.5	1,959	0.13%
2023/01/10	6	10.79	0	0.00	10.80	6	1,957	0.31%
2023/01/06	1	10.80	2	10.80	10.70	-1	1,951	-0.05%
2023/01/05	10	11.00	1	10.85	10.90	9	1,944	0.46%
2023/01/04	0	0.00	1	10.80	10.85	-1	1,908	-0.05%
2022/12/30	0	10.70	0	0.00	10.70	0	1,757	0.00%
2022/12/29	0	0.00	0	10.60	10.65	0	1,754	0.00%
2022/12/28	5	10.80	2	10.95	10.70	3	1,744	0.17%
2022/12/27	0	0.00	3	10.78	10.80	-3	1,719	-0.17%
2022/12/23	1	10.90	4	10.80	10.90	-3	1,678	-0.18%
2022/12/22	1	11.05	4	11.00	10.85	-3	1,664	-0.18%
2022/12/20	0	0.00	3	10.62	10.50	-3	1,616	-0.19%
2022/12/19	0	0.00	8	10.65	10.70	-8	1,570	-0.51%
2022/12/16	6	11.03	18	11.16	11.05	-12	1,510	-0.79%
2022/12/15	2	10.80	5	11.01	11.00	-3	1,324	-0.23%
2022/12/14	11	10.77	10	10.75	10.70	1	1,236	0.08%
2022/12/09	0	10.35	1	10.35	10.40	-1	1,088	-0.09%
2022/12/07	1	10.40	4	10.40	10.40	-3	1,081	-0.28%
2022/12/06	2	10.40	1	10.40	10.35	1	1,074	0.09%
2022/12/05	3	10.50	0	0.00	10.45	3	1,074	0.28%
2022/12/02	0	0.00	6	10.40	10.40	-6	1,070	-0.56%
2022/11/30	3	10.50	9	10.52	10.50	-6	1,076	-0.56%
2022/11/29	0	0.00	14	10.46	10.45	-14	1,062	-1.32%
2022/11/28	4	10.20	0	0.00	10.45	4	1,030	0.39%
2022/11/25	3	10.25	0	0.00	10.20	3	1,012	0.30%
2022/11/24	1	10.50	0	0.00	10.30	1	1,010	0.10%
2022/11/23	5	10.50	3	10.48	10.50	2	986	0.20%
2022/11/22	0	0.00	3	10.25	10.30	-3	897	-0.33%
2022/11/18	9	10.14	26	10.15	10.10	-17	912	-1.86%
2022/11/17	0	0.00	3.3	9.87	9.90	-3.3	814	-0.41%
2022/11/15	18	9.96	2	9.90	9.97	16	811	1.97%
2022/11/14	11	9.84	0	9.85	9.84	11	791	1.39%
2022/11/11	0	0.00	0	9.75	9.76	0	792	0.00%
2022/11/10	3	9.70	1.8	9.68	9.65	1.2	797	0.15%
2022/11/07	0	0.00	1	9.57	9.59	-1	818	-0.12%
2022/11/02	2	9.33	0.2	9.38	9.28	1.8	879	0.20%
2022/10/26	1	9.16	0	0.00	9.13	1	1,223	0.08%
2022/10/25	0	0.00	2	9.16	9.16	-2	1,232	-0.16%
2022/10/24	0	0.00	1	9.10	9.12	-1	1,244	-0.08%
2022/10/21	15	8.92	0	0.00	8.93	15	1,259	1.19%
2022/10/20	16	8.95	0	0.00	8.98	16	1,300	1.23%
2022/10/19	66	9.12	0	0.00	9.06	66	1,313	5.02%
2022/10/17	30	9.00	0	0.00	9.14	30	1,397	2.15%
2022/10/14	96	9.04	0	0.00	9.07	96	1,393	6.89%
2022/10/13	73	8.91	0	0.00	8.74	73	1,390	5.25%
2022/10/12	17	9.06	0	0.00	9.15	17	1,370	1.24%
2022/10/11	0	0.00	2	9.24	9.10	-2	1,378	-0.15%
2022/10/03	0	0.00	2	9.30	9.25	-2	1,495	-0.13%
2022/09/30	0	0.00	5	9.20	9.28	-5	1,512	-0.33%
2022/09/29	30	9.25	6	9.25	9.29	24	1,529	1.57%
2022/09/28	70	9.09	10	9.13	9.11	60	1,544	3.89%
2022/09/27	50	9.17	0	0.00	9.33	50	1,605	3.11%
2022/09/26	5	9.13	0	0.00	9.09	5	1,613	0.31%
2022/09/23	12	9.43	1	9.46	9.46	11	1,610	0.68%
2022/09/22	45	9.47	2	9.52	9.49	43	1,629	2.64%
2022/09/19	3	9.61	0	0.00	9.51	3	1,648	0.18%
2022/09/16	2	9.60	0	0.00	9.60	2	1,650	0.12%
2022/09/14	0.1	9.81	1	9.75	9.75	-1	1,669	-0.06%
2022/09/13	0	0.00	1	9.81	9.81	-1	1,682	-0.06%
2022/09/12	2	9.68	0	0.00	9.77	2	1,699	0.12%
2022/09/08	0	0.00	1	9.63	9.67	-1	1,708	-0.06%
2022/09/06	8	9.75	1	9.75	9.75	7	1,710	0.41%
2022/09/02	1	9.96	0	0.00	9.92	1	1,744	0.06%
2022/09/01	0	0.00	1	9.93	9.93	-1	1,754	-0.06%
2022/08/31	0	10.00	0	0.00	9.97	0	1,763	0.00%
2022/08/29	1	9.97	11	9.95	9.93	-10	1,911	-0.52%
2022/08/26	5	10.25	5	10.10	10.10	0	1,908	0.00%
2022/08/25	4	10.00	0	0.00	10.00	4	1,871	0.21%
2022/08/24	2	10.00	20	9.98	9.98	-18	1,872	-0.96%
2022/08/22	1	10.00	10	10.00	9.98	-9	1,920	-0.47%
2022/08/19	8	9.99	0	0.00	10.05	8	1,935	0.41%
2022/08/12	6	9.99	0	0.00	10.00	6	1,994	0.30%
2022/08/11	1	9.93	0	0.00	9.98	1	1,999	0.05%
2022/08/10	1	9.75	0	0.00	9.84	1	2,013	0.05%
2022/08/09	32.8	9.79	0	0.00	9.83	32.8	2,017	1.63%
2022/08/08	2	9.76	0	9.75	9.79	2	2,030	0.10%
2022/08/05	1.4	9.80	0	0.00	9.80	1.4	2,038	0.07%
2022/08/04	12	9.78	55	9.70	9.67	-43	2,060	-2.09%
2022/08/03	19	10.03	6	10.25	9.97	13	2,034	0.64%
2022/08/02	5	10.64	10	10.50	10.45	-5	1,915	-0.26%
2022/08/01	23	10.90	0	0.00	10.90	23	1,989	1.16%
2022/07/28	2.1	10.80	0	0.00	10.80	2.1	2,147	0.10%
2022/07/27	17	11.11	0	0.00	10.95	17	2,189	0.78%
2022/07/26	1	10.90	0	0.00	10.90	1	2,207	0.05%
2022/07/25	1	10.95	14	10.92	10.90	-13	2,349	-0.55%
2022/07/22	0	0.00	2	10.65	10.70	-2	2,726	-0.07%
2022/07/21	2	10.50	0	0.00	10.60	2	2,844	0.07%
2022/07/20	21	10.61	0	0.00	10.45	21	3,016	0.70%
2022/07/19	0	0.00	4	10.60	10.65	-4	3,217	-0.12%
2022/07/18	0	0.00	1	10.45	10.60	-1	3,386	-0.03%
2022/07/15	1	10.35	0	0.00	10.35	1	3,614	0.03%
2022/07/14	1	10.40	0	0.00	10.40	1	4,174	0.02%
2022/07/13	1	10.40	1	10.40	10.40	0	4,390	0.00%
2022/07/12	5	10.39	0	0.00	10.25	5	5,768	0.09%
2022/07/11	0	0.00	4	10.83	10.85	-4	6,350	-0.06%
2022/07/08	0	10.70	0	0.00	10.55	0	6,304	0.00%
2022/07/07	2	10.60	0	0.00	10.60	2	6,304	0.03%
2022/07/06	1	11.00	0	0.00	10.65	1	6,309	0.02%
2022/07/05	0	0.00	29	10.93	11.00	-29	6,312	-0.46%
2022/07/04	0	0.00	1	10.45	10.40	-1	6,261	-0.02%
2022/07/01	10	10.25	0	0.00	10.25	10	6,304	0.16%
2022/06/30	10	10.54	1	10.45	10.45	9	6,344	0.14%
2022/06/29	0	10.75	2	10.75	10.75	-2	6,392	-0.03%
2022/06/28	11.1	10.70	0	0.00	10.70	11.1	6,413	0.17%
2022/06/24	1	10.50	0	0.00	10.55	1	6,476	0.02%
2022/06/23	0	0.00	12	10.41	10.45	-12	6,530	-0.18%
2022/06/22	2.1	10.35	2	10.30	10.30	0.1	6,547	0.00%
2022/06/20	0	10.45	0	0.00	10.25	0	6,670	0.00%
2022/06/17	2	10.50	0	0.00	10.55	2	6,877	0.03%
2022/06/13	2	10.85	0	0.00	10.70	2	6,918	0.03%
2022/06/10	0	11.15	0	0.00	11.15	0	6,896	0.00%
2022/06/09	1	11.15	1	11.20	11.15	0	6,888	0.00%
2022/06/07	1	11.45	2	11.25	11.25	-1	6,876	-0.01%
2022/06/06	4	11.20	0	0.00	11.20	4	6,739	0.06%
2022/06/02	0	0.00	25	11.00	11.05	-25	6,765	-0.37%
2022/06/01	2	11.15	0	0.00	11.10	2	6,784	0.03%
2022/05/31	0	0.00	3	11.30	11.20	-3	6,789	-0.04%
2022/05/30	5	11.35	1	11.35	11.35	4	6,784	0.06%
2022/05/27	3	11.30	3	11.33	11.30	0	6,764	0.00%
2022/05/26	0	0.00	0	11.20	11.15	0	6,757	0.00%
2022/05/24	0	0.00	1	11.05	11.00	-1	6,904	-0.01%
2022/05/20	1	10.70	17	10.85	10.85	-16	6,907	-0.23%
2022/05/17	1	10.75	10	10.75	10.70	-9	6,902	-0.13%
2022/05/16	10	10.70	0	0.00	10.60	10	6,885	0.15%
2022/05/13	2	10.30	5.4	10.47	10.50	-3.4	6,865	-0.05%
2022/05/12	0	0.00	2	10.20	10.20	-2	6,848	-0.03%
2022/05/11	15	10.49	4	10.49	10.50	11	6,796	0.16%
2022/05/10	1	10.70	13	10.74	10.70	-12	6,755	-0.18%
2022/05/09	9	11.13	15	10.98	10.75	-6	6,712	-0.09%
2022/05/06	7	11.77	9	11.58	11.35	-2	6,617	-0.03%
2022/05/05	3	11.47	3	11.48	11.45	0	6,496	0.00%
2022/05/04	5	11.42	17	11.66	11.40	-12	6,464	-0.19%
2022/05/03	6	11.71	5	11.87	11.65	1	6,451	0.02%
2022/04/29	8	11.87	22	11.77	11.70	-14	6,429	-0.22%
2022/04/28	43	11.93	51	11.95	11.95	-8	6,303	-0.13%
2022/04/27	12	11.33	18	11.48	11.30	-6	5,890	-0.10%
2022/04/26	6	11.92	13	11.93	11.70	-7	5,775	-0.12%
2022/04/25	12	11.92	24	12.19	11.60	-12	5,633	-0.21%
2022/04/22	6	12.51	10	12.38	12.30	-4	5,454	-0.07%
2022/04/21	55	12.69	24	12.70	12.60	31	5,374	0.58%
2022/04/20	153	12.70	203	12.81	12.95	-50	5,161	-0.97%	大買/大賣/
2022/04/19	16	12.14	18.1	12.12	12.15	-2.1	4,649	-0.04%
2022/04/18	341	13.13	187	13.09	12.50	154	4,573	3.37%	大買/大賣/鉅額交易
2022/04/15	27.1	12.34	25	12.50	12.50	2.1	3,198	0.07%
2022/04/14	1	11.45	15	11.45	11.40	-14	2,594	-0.54%
2022/04/13	0.9	11.50	0	0.00	11.45	0.9	2,614	0.03%
2022/04/12	6	11.48	29	11.55	11.35	-23	2,626	-0.88%
2022/04/11	0	0.00	3	11.42	11.50	-3	2,649	-0.11%
2022/04/08	193	11.39	1	11.35	11.40	192	2,683	7.15%	大買/鉅額交易
2022/04/07	0	11.24	0	0.00	11.15	0	2,711	0.00%
2022/04/06	10	11.76	5	11.68	11.65	5	2,718	0.18%
2022/04/01	3	11.68	11	11.61	11.75	-8	2,708	-0.30%
2022/03/31	0	0.00	1	11.55	11.50	-1	2,650	-0.04%
2022/03/29	0	0.00	5	11.53	11.55	-5	2,614	-0.19%
2022/03/28	7	11.34	5	11.45	11.55	2	2,564	0.08%
2022/03/25	1	11.55	1	11.55	11.55	0	2,503	0.00%
2022/03/24	1	11.60	7	11.60	11.60	-6	2,473	-0.24%
2022/03/23	13	11.60	1	11.55	11.60	12	2,420	0.50%
2022/03/22	13	11.56	32.5	11.42	11.65	-19.5	2,334	-0.84%
2022/03/21	1	11.10	6	11.10	11.10	-5	2,112	-0.24%
2022/03/18	0	0.00	11	10.76	10.90	-11	2,076	-0.53%
2022/03/15	3	10.60	6	10.65	10.60	-3	2,058	-0.15%
2022/03/11	3	10.68	0	0.00	10.70	3	2,069	0.14%
2022/03/10	80	10.75	0	0.00	10.75	80	2,073	3.86%
2022/03/09	107	10.64	1	10.65	10.70	106	2,063	5.14%	大買/鉅額交易
2022/03/08	256	10.68	2	10.60	10.50	254	2,072	12.26%	大買/鉅額交易
2022/03/07	266	10.75	0	0.00	10.75	266	2,034	13.07%	大買/鉅額交易
2022/03/04	381	10.95	2	11.00	10.95	379	2,016	18.79%	大買/鉅額交易
2022/03/03	10	11.00	0	0.00	11.00	10	2,025	0.49%
2022/03/02	0	0.00	3	11.02	10.95	-3	2,039	-0.15%
2022/03/01	0	0.00	60	10.85	10.90	-60	2,035	-2.95%
2022/02/25	1	10.75	9	10.80	10.80	-8	2,039	-0.39%
2022/02/24	8	11.19	14	11.18	10.70	-6	2,067	-0.29%
2022/02/23	0	0.00	25	10.94	10.90	-25	1,908	-1.31%
2022/02/18	184	11.02	5	11.10	11.05	179	1,910	9.37%	大買/鉅額交易
2022/02/17	1	10.80	1	10.80	10.90	0	1,907	0.00%
2022/02/15	3	10.92	3	10.80	10.75	0	1,965	0.00%
2022/02/14	0	0.00	2	10.80	10.85	-2	1,983	-0.10%
2022/02/11	85	10.80	0	0.00	10.75	85	2,009	4.23%
2022/02/10	18	10.75	0	0.00	10.85	18	2,015	0.89%
2022/02/08	180	10.70	1.2	10.73	10.80	178.8	2,012	8.88%	大買/鉅額交易
2022/02/07	9	10.65	0	0.00	10.65	9	2,010	0.45%
2022/01/26	6	10.51	0	0.00	10.45	6	2,019	0.30%
2022/01/25	0.2	10.45	6	10.60	10.50	-5.8	2,018	-0.29%
2022/01/24	244	10.76	16	10.67	10.70	228	1,979	11.52%	大買/鉅額交易
2022/01/21	350	10.99	0	0.00	10.95	350	1,952	17.92%	大買/鉅額交易
2022/01/20	70	10.98	5.2	11.10	11.20	64.8	1,936	3.35%
2022/01/19	400	11.01	0	0.00	11.00	400	1,917	20.86%	大買/鉅額交易
2022/01/18	356	11.20	25	11.12	11.05	331	1,895	17.46%	大買/鉅額交易
2022/01/17	556	11.20	0	0.00	11.20	556	1,865	29.81%	大買/鉅額交易
2022/01/14	81	11.29	23	11.21	11.25	58	1,837	3.16%
2022/01/13	301	11.17	2	11.20	11.15	299	1,749	17.09%	大買/鉅額交易
2022/01/12	1	11.15	6	11.20	11.30	-5	1,735	-0.29%
2022/01/11	157	11.05	24.2	11.18	11.25	132.8	1,690	7.86%	大買/鉅額交易
2022/01/10	169	10.86	1	10.90	10.95	168	1,567	10.71%	大買/鉅額交易
2022/01/07	2	10.85	17	10.80	10.80	-15	1,553	-0.97%
2022/01/06	10	10.75	40	10.85	10.85	-30	1,538	-1.95%
2022/01/05	10	10.90	0	10.80	10.75	10	1,525	0.66%
2022/01/04	26	10.90	0	0.00	10.90	26	1,508	1.72%
2022/01/03	400	10.94	3	11.00	10.90	397	1,479	26.83%	大買/鉅額交易
2021/12/30	80	10.82	6	10.81	10.85	74	1,427	5.18%
2021/12/29	142	10.74	29.2	10.68	10.85	112.8	1,392	8.10%	大買/鉅額交易
2021/12/28	133	10.54	1	10.50	10.65	132	1,365	9.66%	大買/鉅額交易
2021/12/27	194	10.42	0	0.00	10.45	194	1,341	14.46%	大買/鉅額交易
2021/12/24	0	0.00	10	10.40	10.45	-10	1,356	-0.74%
2021/12/23	20	10.35	0	0.00	10.40	20	1,364	1.47%
2021/12/22	20	10.35	0	0.00	10.35	20	1,370	1.46%
2021/12/21	0	0.00	1	10.50	10.45	-1	1,374	-0.07%
2021/12/20	0	0.00	50	10.40	10.40	-50	1,411	-3.54%
2021/12/17	1	10.45	0	0.00	10.40	1	1,421	0.07%
2021/12/15	0	0.00	31	10.35	10.40	-31	1,458	-2.13%
2021/12/14	0	0.00	3	10.40	10.35	-3	1,467	-0.20%
2021/12/13	0	0.00	2	10.55	10.50	-2	1,463	-0.14%
2021/12/09	1	10.50	2	10.55	10.55	-1	1,501	-0.07%
2021/12/08	30	10.50	11.1	10.50	10.50	18.9	1,508	1.25%
2021/12/06	7	10.40	13	10.35	10.40	-6	1,553	-0.39%
2021/12/02	30	10.25	20	10.30	10.25	10	1,661	0.60%
2021/11/30	52	10.30	19	10.30	10.30	33	1,680	1.96%
2021/11/29	50	10.30	0	0.00	10.25	50	1,702	2.94%
2021/11/26	1	10.30	0	0.00	10.30	1	1,727	0.06%
2021/11/25	153	10.50	0	0.00	10.50	153	1,720	8.89%	大買/鉅額交易
2021/11/24	3	10.50	0	0.00	10.65	3	1,734	0.17%
2021/11/23	167	10.72	0	0.00	10.55	167	1,730	9.65%	大買/鉅額交易
2021/11/22	102	10.53	0	0.00	10.55	102	1,706	5.98%	大買/鉅額交易
2021/11/19	100	10.55	0	0.00	10.50	100	1,706	5.86%
2021/11/18	50	10.55	3.2	10.60	10.65	46.8	1,698	2.75%
2021/11/17	4	10.54	0	0.00	10.50	4	1,701	0.24%
2021/11/16	1	10.60	2	10.55	10.60	-1	1,707	-0.06%
2021/11/15	0.1	10.55	0	0.00	10.40	0.1	1,699	0.01%
2021/11/12	16.1	10.56	1.1	10.60	10.60	15.1	1,697	0.89%
2021/11/11	4	10.45	6.2	10.44	10.45	-2.2	1,687	-0.13%
2021/11/09	0	0.00	3	10.30	10.20	-3	1,730	-0.17%
2021/11/05	0	0.00	6	10.30	10.30	-6	1,776	-0.34%
2021/11/04	0	0.00	50	10.37	10.35	-50	1,856	-2.69%
2021/11/03	0	0.00	20	10.33	10.35	-20	1,848	-1.08%
2021/11/02	9	10.18	0	0.00	10.15	9	1,839	0.49%
2021/11/01	11	10.25	18	10.21	10.15	-7	1,843	-0.38%
2021/10/29	0.5	10.20	0	0.00	10.15	0.5	1,866	0.02%
2021/10/27	0	0.00	3	10.23	10.25	-3	1,904	-0.16%
2021/10/26	1	10.30	3	10.25	10.30	-2	1,915	-0.10%
2021/10/25	0	0.00	1	10.20	10.20	-1	1,933	-0.05%
2021/10/22	0.5	10.20	40	10.20	10.20	-39.5	1,971	-2.00%
2021/10/20	0	0.00	14.2	10.37	10.30	-14.2	2,057	-0.69%
2021/10/19	1	10.25	5	10.35	10.30	-4	2,089	-0.19%
2021/10/18	10	10.24	45	10.15	10.30	-35	2,109	-1.66%
2021/10/13	5.2	10.05	1	10.15	10.05	4.2	2,222	0.19%
2021/10/12	5	10.20	1	10.20	10.20	4	2,236	0.18%
2021/10/08	0	0.00	2	10.30	10.30	-2	2,263	-0.09%
2021/10/07	3	10.25	14.1	10.35	10.35	-11.1	2,321	-0.48%
2021/10/06	3	10.15	4	10.33	10.15	-1	2,429	-0.04%
2021/10/05	2	10.05	0	0.00	10.20	2	2,473	0.08%
2021/10/04	7.5	10.21	3	10.30	10.15	4.5	2,505	0.18%
2021/10/01	7	10.30	0	0.00	10.30	7	2,575	0.27%
2021/09/30	0	0.00	3	10.62	10.65	-3	2,599	-0.12%
2021/09/29	10.1	10.45	0	0.00	10.45	10.1	2,642	0.38%
2021/09/28	0	0.00	5	10.60	10.60	-5	2,750	-0.18%
2021/09/27	23	10.60	11	10.60	10.60	12	3,005	0.40%
2021/09/24	2	10.30	3.2	10.32	10.25	-1.2	3,102	-0.04%
2021/09/22	3.5	10.33	0	0.00	10.20	3.5	3,263	0.11%
2021/09/16	1	10.70	0	0.00	10.60	1	3,359	0.03%
2021/09/15	1	10.65	1	10.60	10.70	0	3,449	0.00%
2021/09/14	0	0.00	10	10.65	10.55	-10	3,484	-0.29%
2021/09/13	0	0.00	20	10.55	10.55	-20	3,578	-0.56%
2021/09/09	17.2	10.57	18	10.66	10.50	-0.9	3,779	-0.02%
2021/09/08	33	10.88	9.2	10.84	10.85	23.9	3,784	0.63%
2021/09/07	8.1	10.48	1	10.50	10.50	7.1	3,770	0.19%
2021/09/06	6.2	10.53	0	0.00	10.45	6.2	3,865	0.16%
2021/09/03	0	0.00	10	10.80	10.70	-10	4,156	-0.24%
2021/09/02	0	0.00	10.2	10.99	10.65	-10.2	4,374	-0.23%
2021/09/01	0	0.00	12	10.88	11.00	-12	4,490	-0.27%
2021/08/31	0.2	10.70	100	10.66	10.80	-99.8	4,563	-2.19%
2021/08/26	10	10.48	15.2	10.50	10.50	-5.2	6,158	-0.08%
2021/08/25	0	0.00	1	10.35	10.40	-1	6,358	-0.02%
2021/08/24	1	10.30	0	0.00	10.30	1	6,663	0.02%
2021/08/23	0	0.00	1	10.30	10.30	-1	6,907	-0.01%
2021/08/20	6	10.06	0	0.00	10.05	6	7,013	0.09%
2021/08/19	5	10.15	10	10.10	10.05	-5	7,193	-0.07%
2021/08/18	5.2	10.10	13.3	10.18	10.35	-8.1	7,490	-0.11%
2021/08/17	0	0.00	16	10.33	10.25	-16	7,971	-0.20%
2021/08/16	9.2	10.38	4	10.56	10.30	5.2	8,333	0.06%
2021/08/13	11	10.76	1	10.70	10.60	10	8,883	0.11%
2021/08/12	0	0.00	1	10.90	10.80	-1	10,416	-0.01%
2021/08/11	3.7	10.90	5	10.90	10.80	-1.4	11,468	-0.01%
2021/08/10	0.5	11.10	2	11.18	11.20	-1.5	12,733	-0.01%
2021/08/09	0	0.00	0.5	10.95	10.95	-0.5	13,081	0.00%
2021/08/06	1	11.00	1	11.00	10.95	0	13,748	0.00%
2021/08/04	0	0.00	1.1	11.25	11.10	-1.1	14,380	-0.01%
2021/08/03	1	11.00	22	11.08	11.10	-21	14,662	-0.14%
2021/08/02	1	10.85	0	0.00	11.10	1	14,836	0.01%
2021/07/30	6	10.72	55.9	10.71	10.70	-49.9	14,923	-0.33%
2021/07/29	0	0.00	3	10.85	10.90	-3	15,058	-0.02%
2021/07/28	0	0.00	19	10.63	10.75	-19	15,216	-0.12%
2021/07/27	16	10.94	3	10.90	10.90	13	15,719	0.08%
2021/07/26	31	11.10	8	11.15	11.05	23	15,987	0.14%
2021/07/23	10	10.92	3	11.05	11.15	7	17,440	0.04%
2021/07/22	1	10.90	1	11.00	10.85	0	18,244	0.00%
2021/07/21	2	10.90	11	10.95	10.85	-9	18,453	-0.05%
2021/07/20	2	11.05	0	0.00	11.00	2	18,783	0.01%
2021/07/19	0	0.00	26	11.05	11.25	-26	19,113	-0.14%
2021/07/16	0	11.25	1	11.35	11.15	-1	20,235	0.00%
2021/07/15	64.1	11.05	1	11.25	11.30	63.1	20,720	0.30%
2021/07/14	0	0.00	16	10.99	10.95	-16	20,959	-0.08%
2021/07/13	53	11.35	0	0.00	11.10	53	21,431	0.25%
2021/07/12	283	11.62	0	0.00	11.45	283	21,415	1.32%	大買/鉅額交易
2021/07/09	300	11.70	0	0.00	11.65	300	21,466	1.40%	大買/鉅額交易
2021/07/08	213	11.70	28	11.67	11.85	185	21,607	0.86%	大買/鉅額交易
2021/07/07	0	0.00	22	11.61	11.60	-22	21,602	-0.10%
2021/07/06	178	11.78	25	11.80	11.75	153	21,618	0.71%	大買/鉅額交易
2021/07/05	202	11.85	0	0.00	11.90	202	21,610	0.93%	大買/鉅額交易
2021/07/02	167	11.97	66	12.11	11.90	101	21,621	0.47%	大買/鉅額交易
2021/07/01	24	11.81	46	11.90	11.75	-22	21,402	-0.10%
2021/06/30	15	11.53	60	11.64	11.65	-45	21,307	-0.21%
2021/06/29	15	11.32	4	11.35	11.30	11	21,235	0.05%
2021/06/28	41	11.46	13	11.43	11.55	28	21,246	0.13%
2021/06/25	43	11.56	1	11.50	11.45	42	21,240	0.20%
2021/06/24	0	0.00	17	11.53	11.65	-17	21,210	-0.08%
2021/06/23	1	11.60	9	11.69	11.60	-8	21,176	-0.04%
2021/06/22	4	11.53	23	11.60	11.65	-19	21,158	-0.09%
2021/06/21	55	11.31	2	11.25	11.30	53	21,190	0.25%
2021/06/18	415	11.77	2	11.80	11.60	413	21,117	1.96%	大買/鉅額交易
2021/06/17	2	11.85	10	11.75	11.85	-8	21,059	-0.04%
2021/06/16	52	11.90	12	11.94	11.75	40	21,032	0.19%
2021/06/15	8	11.96	1.1	11.91	11.90	6.9	20,962	0.03%
2021/06/11	17	12.20	15	12.17	12.15	2	20,882	0.01%
2021/06/09	92	12.32	6	12.50	12.15	86	20,391	0.42%
2021/06/08	9	12.71	8	12.67	12.50	1	20,274	0.00%
2021/06/07	37	12.93	28	12.85	12.65	9	20,189	0.04%
2021/06/04	113	12.93	20.2	12.98	12.95	92.9	19,588	0.47%	大買/
2021/06/03	97	12.69	117	12.64	12.75	-20	19,177	-0.10%	大賣/
2021/06/02	72.5	12.25	18	12.34	12.30	54.5	18,688	0.29%
2021/06/01	58	12.28	39	12.22	12.25	19	18,586	0.10%
2021/05/31	33	12.16	15	12.38	11.95	18	18,299	0.10%
2021/05/28	0	0.00	4	12.40	12.25	-4	18,074	-0.02%
2021/05/27	1	12.45	6	12.27	12.30	-5	17,999	-0.03%
2021/05/26	1	12.55	2	12.45	12.30	-1	17,834	-0.01%
2021/05/25	56	12.36	35	12.58	12.35	21	17,547	0.12%
2021/05/24	12	12.84	8	12.98	12.75	4	17,066	0.02%
2021/05/21	63.1	13.07	15	12.99	12.90	48.1	16,723	0.29%
2021/05/20	70	14.03	68.2	14.10	13.10	1.8	16,152	0.01%
2021/05/19	69	13.43	61	13.50	13.60	8	14,610	0.05%
2021/05/18	108	13.00	72	12.92	12.90	36	13,585	0.26%	大買/
2021/05/17	7	12.67	6.2	12.73	12.85	0.8	12,289	0.01%
2021/05/14	14	12.10	7	11.96	11.70	7	11,866	0.06%
2021/05/13	5	11.24	9	11.34	11.60	-4	11,206	-0.04%
2021/05/12	10.1	10.50	2	11.00	10.55	8.1	10,863	0.07%
2021/05/11	17	11.85	15	11.93	11.60	2	10,560	0.02%
2021/05/10	0	0.00	4	11.96	11.95	-4	10,258	-0.04%
2021/05/06	3	11.67	7	11.59	11.60	-4	9,975	-0.04%
2021/05/05	6	11.10	15	11.52	11.40	-9	9,836	-0.09%
2021/05/04	36	11.25	39	11.54	11.25	-3	9,671	-0.03%
2021/05/03	4	12.38	8	12.33	12.15	-4	9,165	-0.04%
2021/04/29	69.2	13.41	42.1	13.57	13.00	27.1	8,841	0.31%
2021/04/28	45	12.64	14.1	12.41	12.90	30.9	7,402	0.42%
2021/04/27	50	11.78	2	11.75	11.75	48	6,602	0.73%
2021/04/26	14	12.12	79	12.07	12.05	-65	6,392	-1.02%
2021/04/23	13	11.76	5	12.10	11.90	8	6,058	0.13%
2021/04/22	94	11.84	396	12.37	12.15	-302	5,748	-5.25%	大賣/鉅額交易
2021/04/21	104	10.92	128.8	11.02	11.30	-24.8	4,622	-0.54%	大買/大賣/
2021/04/20	151	10.49	153.1	10.35	10.30	-2.1	4,176	-0.05%	大買/大賣/
2021/04/19	84	10.14	98	10.11	10.55	-14	4,008	-0.35%
2021/04/16	11	9.62	3.3	9.54	9.63	7.7	3,515	0.22%
2021/04/15	29	9.39	20	9.47	9.46	9	3,481	0.26%
2021/04/14	88	9.40	60	9.35	9.40	28	3,439	0.81%
2021/04/13	13	9.28	11	9.32	9.23	2	3,391	0.06%
2021/04/12	5	9.15	0	0.00	9.22	5	3,403	0.15%
2021/04/08	10	9.23	8	9.16	9.24	2	3,630	0.06%
2021/04/07	0	9.10	0	0.00	9.06	0	3,592	0.00%
2021/04/06	0	0.00	6	9.09	9.06	-6	3,846	-0.16%
2021/04/01	11	9.11	0	0.00	9.04	11	3,916	0.28%
2021/03/30	30	8.95	0	0.00	9.01	30	4,235	0.71%
2021/03/29	21	8.94	0	0.00	8.92	21	4,283	0.49%
2021/03/26	0	0.00	1	8.88	8.85	-1	4,667	-0.02%
2021/03/24	11	8.89	0	0.00	8.83	11	5,296	0.21%
2021/03/23	4	9.20	0	0.00	9.19	4	5,249	0.08%
2021/03/22	8.2	9.18	15	9.13	9.18	-6.8	5,230	-0.13%
2021/03/19	3.3	9.04	0	0.00	8.99	3.3	5,196	0.06%
2021/03/18	1	9.06	0	0.00	9.06	1	5,184	0.02%
2021/03/17	29.3	9.09	0	0.00	9.05	29.3	5,218	0.56%
2021/03/16	1	9.10	28	9.11	9.11	-27	5,251	-0.51%
2021/03/10	11	9.09	0	0.00	9.09	11	5,355	0.21%
2021/03/09	0	0.00	16	9.17	9.17	-16	5,346	-0.30%
2021/03/08	43	9.02	0	0.00	9.02	43	5,325	0.81%
2021/03/04	2	8.85	3	8.93	8.93	-1	5,266	-0.02%
2021/03/03	10	8.71	30	8.84	8.85	-20	5,269	-0.38%
2021/03/02	11	8.81	5	8.93	8.70	6	5,286	0.11%
2021/02/26	0	0.00	25	8.85	8.85	-25	5,361	-0.47%
2021/02/25	13	8.75	10	8.82	8.76	3	5,665	0.05%
2021/02/24	42	8.72	0	0.00	8.74	42	5,961	0.70%
2021/02/23	0	0.00	10	8.76	8.80	-10	6,208	-0.16%
2021/02/22	2	8.64	13.6	8.64	8.66	-11.6	6,383	-0.18%
2021/02/19	11	8.51	10	8.52	8.52	1	6,550	0.02%
2021/02/18	0	0.00	57	8.51	8.61	-57	6,616	-0.86%
2021/02/17	0	0.00	31	8.39	8.38	-31	6,727	-0.46%
2021/02/05	18	8.31	15	8.37	8.30	3	6,791	0.04%
2021/02/04	55	8.32	0	0.00	8.32	55	6,786	0.81%
2021/02/03	35	8.38	13	8.41	8.35	22	6,800	0.32%
2021/02/02	0	0.00	5	8.33	8.33	-5	6,832	-0.07%
2021/02/01	3.1	8.20	0	0.00	8.22	3.1	6,831	0.04%
2021/01/29	191	8.28	20	8.33	8.21	171	6,826	2.50%	大買/鉅額交易
2021/01/28	21	8.32	30	8.33	8.33	-9	6,829	-0.13%
2021/01/27	23	8.40	0	0.00	8.40	23	6,819	0.34%
2021/01/26	4	8.42	0	0.00	8.42	4	6,808	0.06%
2021/01/25	1	8.38	5	8.54	8.53	-4	6,800	-0.06%
2021/01/22	9	8.40	2	8.50	8.40	7	6,774	0.10%
2021/01/21	3	8.44	3	8.60	8.45	0	6,755	0.00%
2021/01/20	24	8.62	20	8.56	8.47	4	6,740	0.06%
2021/01/19	3	8.78	23	8.83	8.78	-20	6,700	-0.30%
2021/01/18	1	8.87	31	8.81	8.80	-30	6,671	-0.45%
2021/01/15	4	8.81	30.1	8.86	8.73	-26.1	6,631	-0.39%
2021/01/14	5	9.04	4	9.04	9.03	1	6,561	0.02%
2021/01/13	4	9.06	1	9.21	9.02	3	6,536	0.05%
2021/01/12	72	9.21	5	9.15	9.09	67	6,474	1.03%
2021/01/11	30	9.47	7	9.56	9.50	23	6,374	0.36%
2021/01/08	2	9.54	6	9.53	9.53	-4	6,331	-0.06%
2021/01/07	20	9.63	10	9.61	9.59	10	6,272	0.16%
2021/01/06	61	9.76	32	9.67	9.65	29	6,209	0.47%
2021/01/04	0	0.00	19	10.24	10.15	-19	5,967	-0.32%
2020/12/31	71	10.05	14.6	10.08	9.96	56.4	5,811	0.97%
2020/12/30	20	9.95	1	9.90	9.91	19	5,635	0.34%
2020/12/29	21	9.90	6	9.94	9.95	15	5,552	0.27%
2020/12/28	12	9.67	0	0.00	9.66	12	5,254	0.23%
2020/12/25	14	9.76	20	9.83	9.71	-6	5,148	-0.12%
2020/12/24	2	9.58	41	9.63	9.64	-39	4,960	-0.79%
2020/12/23	2	9.14	0	0.00	9.24	2	4,738	0.04%
2020/12/22	11	9.53	204.2	9.31	9.15	-193.2	4,659	-4.15%	大賣/鉅額交易
2020/12/21	205	9.44	48	9.29	9.52	157	4,306	3.65%	大買/鉅額交易
2020/12/18	25	8.62	3	8.65	8.67	22	3,802	0.58%
2020/12/15	0	0.00	5	8.21	8.16	-5	3,670	-0.14%
2020/12/11	10	8.10	20	8.04	8.10	-10	3,693	-0.27%
2020/12/10	10	8.25	0	0.00	8.20	10	3,726	0.27%
2020/12/09	1	8.34	0	0.00	8.33	1	3,698	0.03%
2020/12/08	16	8.44	77	8.44	8.41	-61	3,769	-1.62%
2020/12/07	0	8.24	2	8.30	8.32	-2	3,736	-0.05%
2020/12/04	10	8.22	0	0.00	8.23	10	3,734	0.27%
2020/12/03	4	8.26	0	0.00	8.24	4	3,725	0.11%
2020/11/26	42	8.16	0	0.00	8.15	42	4,035	1.04%
2020/11/25	0	0.00	80	8.20	8.25	-80	4,033	-1.98%
2020/11/24	80	7.98	80	8.34	8.22	0	3,934	0.00%
2020/11/23	32	8.60	21	8.65	8.52	11	3,636	0.30%
2020/11/19	20	7.93	17	8.12	7.98	3	3,174	0.09%
2020/11/18	21	8.06	12	8.03	7.90	9	3,048	0.30%
2020/11/17	0	0.00	1	7.93	7.91	-1	3,226	-0.03%
2020/11/16	20	7.94	0	0.00	7.87	20	3,282	0.61%
2020/11/13	10	7.75	10	7.79	7.79	0	3,610	0.00%
2020/11/12	0	0.00	20	7.56	7.56	-20	3,565	-0.56%
2020/11/11	10	7.55	0	0.00	7.56	10	3,628	0.28%
2020/11/10	0	0.00	3	7.61	7.61	-3	3,623	-0.08%
2020/11/06	10	7.51	3	7.53	7.48	7	3,630	0.19%
2020/11/05	10	7.51	15	7.53	7.50	-5	3,628	-0.14%
2020/10/30	2	7.40	48	7.41	7.40	-46	3,629	-1.27%
2020/10/29	2	7.44	0	0.00	7.45	2	3,622	0.06%
2020/10/28	2	7.48	0	0.00	7.49	2	3,620	0.06%
2020/10/27	0	0.00	13	7.45	7.47	-13	3,605	-0.36%
2020/10/26	1	7.46	8.2	7.46	7.45	-7.2	3,601	-0.20%
2020/10/23	10	7.48	0	0.00	7.44	10	3,605	0.28%
2020/10/22	30	7.43	10	7.44	7.41	20	3,602	0.56%
2020/10/21	3	7.39	0	0.00	7.43	3	3,647	0.08%
2020/10/20	30	7.39	0	0.00	7.39	30	3,670	0.82%
2020/10/19	0	0.00	10	7.45	7.45	-10	3,676	-0.27%
2020/10/15	9	7.43	0	0.00	7.43	9	3,704	0.24%
2020/10/14	0	0.00	48	7.49	7.47	-48	3,707	-1.29%
2020/10/13	60	7.47	0	0.00	7.44	60	3,739	1.60%
2020/10/06	0	0.00	16	7.55	7.54	-16	3,866	-0.41%
2020/10/05	0	0.00	10	7.49	7.48	-10	3,885	-0.26%
2020/09/30	5	7.47	5	7.51	7.48	0	3,908	0.00%
2020/09/29	1	7.49	0	0.00	7.47	1	3,934	0.03%
2020/09/28	0	0.00	40	7.47	7.46	-40	3,972	-1.01%
2020/09/25	30	7.40	1	7.31	7.30	29	3,995	0.73%
2020/09/24	10	7.42	43	7.47	7.47	-33	3,979	-0.83%
2020/09/23	16	7.61	10	7.69	7.60	6	3,922	0.15%
2020/09/22	74	7.72	1	7.71	7.71	73	3,915	1.86%
2020/09/21	1	7.84	23	7.84	7.82	-22	3,901	-0.56%
2020/09/18	0	0.00	0	7.82	7.76	0	3,884	0.00%
2020/09/15	10	7.85	10	7.75	7.76	0	3,875	0.00%
2020/09/11	20	7.92	20	8.00	7.83	0	3,971	0.00%
2020/09/10	1	7.89	20	7.91	7.87	-19	3,915	-0.49%
2020/09/09	1	7.78	16	7.81	7.80	-15	3,988	-0.38%
2020/09/08	55	7.89	0	0.00	7.85	55	3,991	1.38%
2020/09/07	0	0.00	90	7.92	7.89	-90	4,011	-2.24%
2020/09/04	0	0.00	22	7.79	7.80	-22	4,122	-0.53%
2020/09/02	140	7.92	30	7.85	7.83	110	4,329	2.54%	大買/鉅額交易
2020/09/01	21	8.09	97	8.01	7.97	-76	4,305	-1.77%
2020/08/31	10	7.83	6	7.84	7.83	4	4,109	0.10%
2020/08/27	30	7.80	40	7.84	7.79	-10	4,349	-0.23%
2020/08/26	10	7.85	10	7.92	7.86	0	4,318	0.00%
2020/08/25	30	7.78	1	7.88	7.79	29	4,240	0.68%
2020/08/24	1	7.81	4	8.00	7.81	-3	4,190	-0.07%
2020/08/21	40	8.02	7	8.09	7.99	33	4,104	0.80%
2020/08/20	15	7.60	4	7.57	7.55	11	3,742	0.29%
2020/08/19	118	7.76	69	7.96	7.94	49	3,591	1.36%	大買/
2020/08/18	12	7.51	1	7.58	7.51	11	3,126	0.35%
2020/08/17	0	0.00	4	7.54	7.58	-4	3,117	-0.13%
2020/08/12	0	0.00	11	7.27	7.31	-11	3,131	-0.35%
2020/08/10	0	0.00	30	7.25	7.27	-30	3,159	-0.95%
2020/08/07	1	7.19	0	0.00	7.18	1	3,163	0.03%
2020/08/06	31	7.23	0	0.00	7.22	31	3,179	0.98%
2020/08/05	0	0.00	0	7.30	7.26	0	3,201	0.00%
2020/08/04	0	0.00	20	7.25	7.23	-20	3,236	-0.62%
2020/08/03	7	7.22	0	0.00	7.22	7	3,275	0.21%
2020/07/31	0	0.00	20	7.21	7.21	-20	3,300	-0.61%
2020/07/30	1	7.20	20	7.20	7.19	-19	3,372	-0.56%
2020/07/29	1	7.17	0	0.00	7.16	1	3,389	0.03%
2020/07/27	11	7.12	0	0.00	7.11	11	3,427	0.32%
2020/07/24	1	7.38	0	0.00	7.31	1	3,412	0.03%
2020/07/20	20	7.52	0	0.00	7.52	20	3,639	0.55%
2020/07/16	0	0.00	1	7.74	7.60	-1	3,685	-0.03%
2020/07/15	6	7.53	57	7.59	7.68	-51	3,816	-1.34%
2020/07/14	0	0.00	30	7.52	7.49	-30	3,774	-0.79%
2020/07/13	0	0.00	105	7.45	7.48	-105	3,775	-2.78%	大賣/鉅額交易
2020/07/10	18	7.40	0	0.00	7.38	18	3,790	0.47%
2020/07/09	51	7.48	6	7.51	7.48	45	3,834	1.17%
2020/07/08	4	7.46	10	7.49	7.51	-6	3,862	-0.16%
2020/07/07	41	7.47	5	7.64	7.44	36	3,867	0.93%
2020/07/06	18	7.58	13	7.60	7.60	5	3,842	0.13%
2020/07/03	1	7.54	2	7.55	7.54	-1	3,833	-0.03%
2020/07/02	0	0.00	10	7.59	7.57	-10	3,871	-0.26%
2020/07/01	60	7.58	6	7.57	7.55	54	3,885	1.39%
2020/06/30	0	0.00	22	7.61	7.62	-22	3,898	-0.56%
2020/06/29	57	7.54	535	7.54	7.52	-478	4,023	-11.88%	大賣/鉅額交易
2020/06/24	36	7.53	0	0.00	7.51	36	4,003	0.90%
2020/06/23	21	7.68	100	7.67	7.65	-79	3,997	-1.98%
2020/06/22	23	7.72	60	7.76	7.74	-37	3,980	-0.93%
2020/06/19	51	7.75	87	7.79	7.68	-36	3,991	-0.90%
2020/06/18	26	7.63	25	7.71	7.70	1	3,871	0.03%
2020/06/17	0	0.00	30	7.66	7.62	-30	3,939	-0.76%
2020/06/15	20	7.39	20	7.49	7.38	0	4,204	0.00%
2020/06/12	7	7.34	1	7.26	7.36	6	4,194	0.14%
2020/06/11	64	7.68	5	7.61	7.50	59	4,163	1.42%
2020/06/10	13	7.93	44	7.61	8.13	-31	4,000	-0.77%
2020/06/09	15	7.41	10	7.41	7.43	5	3,807	0.13%
2020/06/08	20	7.48	10	7.52	7.48	10	3,910	0.26%
2020/06/05	45	7.39	35	7.48	7.49	10	3,960	0.25%
2020/06/04	36	7.48	22	7.41	7.48	14	3,981	0.35%
2020/06/03	0	0.00	25	7.18	7.20	-25	3,948	-0.63%
2020/06/02	25	7.13	10	7.14	7.15	15	4,373	0.34%
2020/06/01	0	0.00	11	7.11	7.12	-11	4,421	-0.25%
2020/05/29	0	0.00	29	7.05	7.02	-29	4,412	-0.66%
2020/05/27	15.1	7.02	0	0.00	7.05	15.1	4,450	0.34%
2020/05/22	0	0.00	20	7.15	7.07	-20	4,483	-0.45%
2020/05/18	0.1	7.30	0	0.00	7.18	0.1	4,469	0.00%
2020/05/15	6	7.03	0	0.00	7.06	6	4,628	0.13%
2020/05/14	5	7.02	10	7.05	7.02	-5	4,622	-0.11%
2020/05/13	5	7.09	0	0.00	7.10	5	4,612	0.11%
2020/05/08	10	7.23	5	7.23	7.21	5	4,566	0.11%
2020/05/07	0	0.00	2	7.21	7.21	-2	4,637	-0.04%
2020/05/06	3	7.22	16	7.18	7.17	-13	4,612	-0.28%
2020/05/05	0	0.00	2	7.09	7.11	-2	4,535	-0.04%
2020/05/04	10	7.08	0	0.00	7.07	10	4,511	0.22%
2020/04/30	10	7.16	10	7.19	7.16	0	4,481	0.00%
2020/04/29	10	7.14	20	7.19	7.14	-10	4,451	-0.22%
2020/04/28	20	7.21	20	7.30	7.14	0	4,425	0.00%
2020/04/27	240	7.12	10	7.09	7.09	230	4,285	5.37%	大買/鉅額交易
2020/04/24	120	7.11	80	7.15	7.10	40	4,246	0.94%	大買/
2020/04/23	15	7.03	20	7.07	7.06	-5	4,155	-0.12%
2020/04/21	172	7.06	20	7.23	6.98	152	4,094	3.71%	大買/鉅額交易
2020/04/20	214	7.18	65	7.08	7.23	149	4,026	3.70%	大買/鉅額交易
2020/04/17	10	6.94	10	7.00	6.93	0	3,839	0.00%
2020/04/16	15	6.96	0	0.00	6.93	15	3,818	0.39%
2020/04/15	30	7.04	2	7.07	7.02	28	3,803	0.74%
2020/04/10	0	0.00	7	6.96	6.95	-7	3,647	-0.19%
2020/04/09	15	6.88	0	0.00	6.85	15	3,626	0.41%
2020/04/08	0	0.00	10	6.91	6.90	-10	3,597	-0.28%
2020/04/07	30	6.93	23	6.94	6.91	7	3,559	0.20%
2020/04/06	0	0.00	20	6.95	6.95	-20	3,504	-0.57%
2020/04/01	2	6.93	30	6.93	6.89	-28	3,475	-0.81%
2020/03/31	5	6.98	106	6.88	6.85	-101	3,439	-2.94%	大賣/鉅額交易
2020/03/30	5	6.75	10	6.75	6.76	-5	3,293	-0.15%
2020/03/27	41	6.88	0	0.00	6.81	41	3,281	1.25%
2020/03/26	0	0.00	30	6.92	6.94	-30	3,255	-0.92%
2020/03/25	125	6.88	15	6.85	6.85	110	3,215	3.42%	大買/鉅額交易
2020/03/24	10	6.83	16	6.88	6.85	-6	3,171	-0.19%
2020/03/23	56	6.91	21	7.27	6.84	35	3,133	1.12%
2020/03/20	85	7.05	48	7.16	7.10	37	3,016	1.23%
2020/03/19	2	6.33	170.1	6.42	6.60	-168.1	2,805	-5.99%	大賣/鉅額交易
2020/03/18	36	6.01	60	6.04	6.00	-24	2,565	-0.94%
2020/03/17	10	5.90	0	0.00	5.91	10	2,538	0.39%
2020/03/16	0	0.00	23	6.21	6.16	-23	2,509	-0.92%
2020/03/13	41	6.05	111	6.12	6.15	-70	2,478	-2.82%	大賣/
2020/03/12	41	6.87	22	6.69	6.72	19	2,383	0.80%
2020/03/11	83	7.33	2	7.34	7.17	81	2,256	3.59%
2020/03/10	140	7.57	0	0.00	7.46	140	2,166	6.46%	大買/鉅額交易
2020/03/09	42	7.80	0	0.00	7.86	42	2,087	2.01%
2020/03/06	132	7.89	153	7.89	8.07	-21	1,830	-1.15%	大買/大賣/
2020/03/05	0	0.00	55	7.48	7.47	-55	1,367	-4.02%
2020/03/02	48	7.27	24	7.44	7.34	24	1,283	1.87%
2020/02/27	20	7.31	31	7.43	7.37	-11	1,236	-0.89%
2020/02/26	10	7.30	0	0.00	7.36	10	1,209	0.83%
2020/02/25	50	7.38	0	0.00	7.34	50	1,183	4.22%
2020/02/24	30	7.53	20	7.50	7.43	10	1,155	0.87%
2020/02/21	14	7.41	0	0.00	7.43	14	1,106	1.27%
2020/02/20	30	7.40	0	0.00	7.39	30	1,089	2.75%
2020/02/19	0	0.00	26	7.47	7.48	-26	1,053	-2.47%
2020/02/18	17	7.44	31	7.44	7.44	-14	1,004	-1.39%
2020/02/17	0	0.00	36	7.22	7.20	-36	809	-4.44%
2020/02/14	0	0.00	30	7.16	7.14	-30	782	-3.83%
2020/02/13	10	7.11	14	7.17	7.10	-4	770	-0.52%
2020/02/12	70	7.12	0	0.00	7.10	70	761	9.19%
2020/02/11	20	7.10	0	0.00	7.11	20	758	2.64%
2020/02/10	10	7.24	36	7.21	7.20	-26	721	-3.60%
2020/02/07	30	6.82	0	0.00	6.83	30	609	4.92%
2020/02/06	0	0.00	24	6.87	6.88	-24	607	-3.95%
2020/02/04	0	0.00	40	6.83	6.86	-40	603	-6.63%
2020/02/03	4	6.75	0	0.00	6.76	4	603	0.66%
2020/01/31	3	6.81	80	6.83	6.87	-77	599	-12.85%
2020/01/30	0	0.00	3	6.81	6.81	-3	589	-0.51%
2020/01/15	2	7.00	1	7.01	7.00	1	568	0.18%
2020/01/10	10	7.01	0	0.00	7.03	10	565	1.77%
2020/01/08	50	7.01	1	7.03	7.01	49	554	8.84%
2020/01/07	0	0.00	0	7.08	7.10	0	546	-0.01%
2020/01/06	24	7.12	0	0.00	7.11	24	545	4.40%
2020/01/03	50	7.15	0	0.00	7.17	50	544	9.19%
2020/01/02	10	7.12	10	7.14	7.14	0	526	0.00%
2019/12/31	22	7.12	0	0.00	7.11	22	525	4.19%
2019/12/27	11	7.10	5	7.10	7.11	6	527	1.14%
2019/12/26	20	7.12	5	7.13	7.13	15	524	2.86%
2019/12/25	0	0.00	6	7.16	7.16	-6	520	-1.15%
2019/12/24	2	7.26	0	0.00	7.23	2	515	0.39%
2019/12/20	2	7.10	0	0.00	7.16	2	491	0.41%
2019/12/19	2	7.12	0	7.11	7.10	2	487	0.40%
2019/12/18	0	0.00	19	7.09	7.12	-19	471	-4.03%
2019/12/17	0	0.00	4	7.07	7.07	-4	471	-0.85%
2019/12/13	20	7.02	0	0.00	7.05	20	477	4.19%
2019/12/11	0	0.00	20	7.07	7.07	-20	493	-4.06%
2019/12/10	3	7.06	0	0.00	7.06	3	491	0.61%
2019/12/06	10	7.03	0	0.00	7.04	10	481	2.08%
2019/12/05	0	0.00	10.9	7.04	7.04	-10.9	480	-2.26%
2019/12/04	0	0.00	10	7.01	6.99	-10	475	-2.10%
2019/12/03	0	0.00	28	6.97	6.97	-28	464	-6.03%
2019/11/27	2	6.99	0	0.00	6.99	2	470	0.43%
2019/11/22	6	6.97	0	0.00	6.97	6	460	1.30%
2019/11/21	18	6.92	0	0.00	6.95	18	465	3.87%
2019/11/15	20	6.94	0	0.00	6.95	20	471	4.24%
2019/11/14	0.2	6.95	0	0.00	6.95	0.2	477	0.04%
2019/11/13	30	6.94	10	6.95	6.95	20	482	4.15%
2019/11/11	0	0.00	1	7.02	6.99	-1	503	-0.20%
2019/11/08	0	0.00	6	7.02	7.02	-6	509	-1.18%
2019/11/05	0	0.00	1	6.94	6.94	-1	545	-0.18%
2019/11/04	0	0.00	0.2	6.96	6.97	-0.2	565	-0.04%
2019/11/01	0	0.00	0.2	6.99	6.93	-0.2	581	-0.04%
2019/10/30	0	0.00	17	6.96	6.96	-17	619	-2.74%
2019/10/18	9	6.91	0	0.00	6.92	9	812	1.11%
2019/10/17	0	0.00	30	6.93	6.93	-30	817	-3.67%
2019/10/07	2	6.85	0	0.00	6.90	2	877	0.23%
2019/10/04	10	6.86	0	0.00	6.88	10	879	1.14%
2019/10/03	20	6.90	0	0.00	6.88	20	878	2.28%
2019/10/02	10	6.95	0	0.00	6.94	10	881	1.13%
2019/09/19	0	0.00	10	7.07	7.05	-10	964	-1.04%
2019/09/18	0	0.00	5	7.06	7.05	-5	963	-0.52%
2019/09/16	0	0.00	5	7.03	7.03	-5	968	-0.52%
2019/09/10	0	0.00	12	7.01	7.02	-12	942	-1.28%
2019/09/06	0	0.00	20	7.00	7.00	-20	939	-2.13%
2019/08/23	20	6.99	0.3	6.97	6.97	19.7	935	2.11%
2019/08/22	2	6.98	9	6.99	6.99	-7	935	-0.75%
2019/08/21	20	7.01	0	0.00	7.01	20	929	2.15%
2019/08/19	2	7.09	0	0.00	7.09	2	928	0.22%
2019/08/14	0	0.00	19.3	7.13	7.07	-19.3	906	-2.13%
2019/08/02	0	0.00	1	7.36	7.31	-1	807	-0.12%
2019/08/01	20	7.33	0	0.00	7.32	20	792	2.52%
2019/07/31	0	0.00	1	7.42	7.40	-1	775	-0.13%
2019/07/30	0	0.00	1	7.41	7.52	-1	720	-0.14%
2019/07/22	2	7.31	0	0.00	7.30	2	596	0.34%
2019/07/17	4	7.26	0	0.00	7.32	4	575	0.70%
2019/07/16	2	7.19	0	0.00	7.19	2	545	0.37%
2019/07/11	0	0.00	12	7.22	7.22	-12	531	-2.26%
2019/07/08	0	0.00	20	7.16	7.19	-20	516	-3.87%
2019/07/04	2	7.18	3	7.18	7.20	-1	503	-0.20%
2019/07/03	6	7.15	0	0.00	7.15	6	496	1.21%
2019/06/28	10	7.14	5	7.14	7.13	5	503	0.99%
2019/06/26	14	7.21	13	7.23	7.18	1	500	0.20%
2019/06/24	1	7.06	0	0.00	7.08	1	447	0.22%
2019/06/17	0	0.00	1	7.08	7.08	-1	436	-0.23%
2019/06/11	1	7.12	1	7.13	7.11	0	436	0.00%
2019/06/10	1	7.15	0	0.00	7.12	1	436	0.23%
2019/06/06	0	0.00	8	7.13	7.11	-8	432	-1.86%
2019/06/03	18	7.14	14	7.18	7.15	4	434	0.92%
2019/05/31	0	0.00	14	7.14	7.15	-14	435	-3.21%
2019/05/30	0	0.00	8	7.08	7.08	-8	432	-1.85%
2019/05/29	0	0.00	6	7.03	7.05	-6	434	-1.38%
2019/05/13	2	6.94	0	0.00	6.89	2	459	0.44%
2019/05/08	1	7.04	58	7.04	7.05	-57	444	-12.82%
2019/05/06	0	0.00	0	7.11	7.05	0	448	-0.01%
2019/04/30	3	7.06	0	0.00	7.05	3	438	0.68%
2019/04/29	0	0.00	4	7.10	7.07	-4	440	-0.91%
2019/04/26	0	0.00	5	7.11	7.08	-5	439	-1.14%
2019/04/24	7	7.09	34	7.10	7.11	-27	444	-6.07%
2019/04/22	2	7.07	11	7.06	7.06	-9	442	-2.03%
2019/04/18	4	7.06	0.1	7.05	7.04	3.9	450	0.88%
2019/04/17	1	7.09	6	7.07	7.08	-5	449	-1.11%
2019/04/16	2	7.04	0	0.00	7.08	2	449	0.45%
2019/04/12	2	7.08	0	0.00	7.07	2	447	0.45%
2019/04/10	1	7.10	0	0.00	7.12	1	442	0.23%
2019/04/09	5	7.10	0	0.00	7.14	5	437	1.14%
2019/04/03	5	7.02	1	7.02	7.04	4	432	0.92%
2019/04/02	10	7.12	0	0.00	7.07	10	426	2.35%
2019/04/01	20	7.19	0	0.00	7.17	20	413	4.83%
2019/03/27	10	7.20	0	0.00	7.20	10	408	2.45%
2019/03/26	0	0.00	10	7.25	7.25	-10	400	-2.50%
2019/03/25	0	0.00	1	7.21	7.23	-1	401	-0.25%
2019/03/21	1	7.27	0	0.00	7.27	1	393	0.25%
2019/03/20	1	7.20	0	0.00	7.25	1	395	0.25%
2019/03/15	0	0.00	32	7.20	7.20	-32	396	-8.08%
2019/03/12	0	0.00	7	7.20	7.20	-7	400	-1.75%
2019/03/08	12	7.15	0	0.00	7.16	12	415	2.89%
2019/03/07	0.9	7.18	3.7	7.24	7.20	-2.8	418	-0.68%
2019/03/06	9	7.24	0	0.00	7.28	9	421	2.14%
2019/03/05	30	7.15	0	0.00	7.17	30	417	7.19%
2019/03/04	3	7.15	0	0.00	7.17	3	418	0.72%
2019/02/27	22	7.11	0	0.00	7.12	22	418	5.26%
2019/02/26	2	7.12	3	7.11	7.12	-1	416	-0.24%
2019/02/22	5	7.06	2	7.08	7.08	3	407	0.74%
2019/02/21	10	7.05	0	0.00	7.08	10	408	2.45%
2019/02/18	0	0.00	20	7.07	7.07	-20	402	-4.97%
2019/02/14	1	7.07	0	0.00	7.05	1	399	0.25%
2019/02/12	3	7.02	0	0.00	7.06	3	389	0.77%
2019/02/11	1	6.99	30	6.97	6.99	-29	376	-7.69%
2019/01/24	2	6.96	0	0.00	6.96	2	377	0.53%
2019/01/22	0	0.00	10	6.95	6.94	-10	384	-2.60%
2019/01/17	0	0.00	7	6.94	6.93	-7	406	-1.72%
2019/01/16	0	0.00	6	6.93	6.91	-6	400	-1.50%
2019/01/15	0	0.00	8	6.95	6.95	-8	399	-2.00%
2019/01/14	0	0.00	5	6.90	6.90	-5	400	-1.25%
2019/01/11	2	6.95	0	6.94	6.94	2	407	0.49%
2019/01/10	0	0.00	16	6.93	6.94	-16	409	-3.91%
2019/01/09	0	0.00	8	6.89	6.88	-8	410	-1.95%
2019/01/07	0	0.00	10	6.87	6.84	-10	411	-2.43%
2019/01/04	0	0.00	10	6.83	6.83	-10	423	-2.36%
2019/01/03	0	0.00	4	6.83	6.83	-4	447	-0.89%
2018/12/27	2	6.84	0	0.00	6.80	2	463	0.43%
2018/12/12	0	0.00	15	7.03	7.02	-15	478	-3.14%
2018/12/07	0	0.00	7	7.00	6.99	-7	479	-1.46%
2018/12/06	40	7.03	0	0.00	6.95	40	481	8.30%
2018/12/04	10	7.08	1	7.11	7.13	9	485	1.85%
2018/12/03	20	7.11	10	7.11	7.11	10	485	2.06%
2018/11/30	0	0.00	10	7.08	7.07	-10	480	-2.08%
2018/11/29	30	7.05	4	7.04	7.03	26	483	5.37%
2018/11/28	1	6.99	0	0.00	7.04	1	480	0.21%
2018/11/27	0	0.00	7	6.98	6.98	-7	479	-1.46%
2018/11/26	4	6.89	0	0.00	6.90	4	473	0.84%
2018/11/23	0	0.00	3	6.82	6.85	-3	476	-0.63%
2018/11/06	0	0.00	10	6.83	6.77	-10	645	-1.55%
2018/10/05	1	7.41	0	0.00	7.40	1	902	0.11%
2018/10/02	2	7.58	0	0.00	7.58	2	902	0.22%
2018/09/05	10	7.66	0	0.00	7.66	10	1,130	0.88%
2018/08/24	2	7.81	0	0.00	7.81	2	1,499	0.13%
2018/08/23	4	7.86	0	0.00	7.86	4	1,537	0.26%
2018/08/20	5	7.93	0	0.00	7.87	5	1,657	0.30%
2018/08/16	20	7.63	0	0.00	7.70	20	1,874	1.07%
2018/08/15	3.5	7.73	2	7.75	7.71	1.5	1,875	0.08%
2018/08/13	4.1	7.86	0	0.00	7.82	4.1	1,952	0.21%
2018/08/10	0.3	8.05	0	0.00	8.00	0.3	2,142	0.01%
2018/08/09	3	8.03	1	8.07	8.04	2	2,137	0.09%
2018/08/08	10	8.07	0	0.00	8.06	10	2,132	0.47%
2018/08/07	25	8.13	2	8.17	8.09	23	2,125	1.08%
2018/08/03	0	0.00	3	8.00	7.98	-3	2,089	-0.14%
2018/08/01	4	8.13	106	8.10	8.05	-102	2,064	-4.94%	大賣/鉅額交易
2018/07/31	2	8.13	0	0.00	8.11	2	2,043	0.10%
2018/07/30	0	0.00	20	8.00	8.09	-20	1,965	-1.02%
2018/07/27	24	7.85	15	7.90	7.91	9	1,923	0.47%
2018/07/26	50	7.83	30	7.79	7.83	20	1,895	1.06%
2018/07/25	30	7.71	0	0.00	7.69	30	1,874	1.60%
2018/07/24	0	0.00	1	7.70	7.67	-1	1,878	-0.05%
2018/07/23	0	0.00	1	7.69	7.68	-1	1,882	-0.05%
2018/07/20	46	7.69	0	0.00	7.66	46	1,888	2.44%
2018/07/19	20	7.68	0	0.00	7.72	20	1,882	1.06%
2018/07/17	8	7.60	0	0.00	7.65	8	1,893	0.42%
2018/07/12	0	0.00	1	7.75	7.71	-1	1,880	-0.05%
2018/07/05	1	7.73	0	0.00	7.67	1	1,926	0.05%
2018/07/02	0	0.00	20	7.81	7.79	-20	1,931	-1.04%
2018/06/29	2	7.83	0	0.00	7.83	2	1,928	0.10%
2018/06/27	0	0.00	1	7.90	7.90	-1	1,914	-0.05%
2018/06/26	42	8.01	0	0.00	7.94	42	1,911	2.20%
2018/06/25	31	8.01	0	0.00	8.09	31	1,888	1.64%
2018/06/22	10	7.91	0	0.00	7.90	10	1,846	0.54%
2018/06/20	2	7.91	0	0.00	7.88	2	1,827	0.11%
2018/06/15	61	7.98	5	7.96	7.91	56	1,801	3.11%
2018/06/14	1	8.02	0	0.00	7.99	1	1,769	0.06%
2018/06/13	5	8.10	0	0.00	8.07	5	1,745	0.29%
2018/06/12	3	8.10	15	8.10	8.09	-12	1,728	-0.69%
2018/06/11	18	8.25	0	0.00	8.17	18	1,693	1.06%
2018/06/08	1	8.25	0	0.00	8.23	1	1,667	0.06%
2018/06/07	15	8.35	13	8.31	8.30	2	1,623	0.12%
2018/06/06	0	0.00	5.2	8.08	8.08	-5.2	1,471	-0.35%
2018/06/05	9	8.12	0	0.00	8.07	9	1,449	0.62%
2018/06/04	5	8.17	0	0.00	8.14	5	1,427	0.35%
2018/06/01	0	0.00	10	8.03	8.03	-10	1,367	-0.73%
2018/05/31	5	8.04	0	0.00	8.03	5	1,348	0.37%
2018/05/30	0	0.00	3	8.08	8.13	-3	1,303	-0.23%
2018/05/29	15	8.10	3	8.03	8.00	12	1,220	0.98%
2018/05/28	5	7.96	0	0.00	7.96	5	1,179	0.42%
2018/05/25	5	8.04	51	8.19	8.03	-46	1,145	-4.02%
2018/05/24	21	8.00	1	8.05	8.20	20	1,052	1.90%
2018/05/21	43	7.83	0	0.00	7.82	43	875	4.91%
2018/05/18	10	7.78	2	7.81	7.88	8	812	0.98%
2018/05/15	50	7.49	0	0.00	7.48	50	635	7.87%
2018/04/30	0	0.00	3	7.51	7.51	-3	672	-0.45%
2018/04/26	0.1	7.45	0	0.00	7.45	0.1	673	0.01%
2018/04/20	1	7.50	0	0.00	7.51	1	682	0.15%
2018/04/19	0	0.00	0	7.52	7.51	0	695	0.00%
2018/04/18	3	7.49	0	0.00	7.45	3	722	0.42%
2018/04/17	5	7.52	0	0.00	7.48	5	862	0.58%
2018/04/16	3	7.65	1	7.62	7.60	2	866	0.23%
2018/04/11	0	0.00	0.1	7.62	7.65	-0.1	872	-0.01%
2018/03/23	1	7.40	0	0.00	7.35	1	857	0.12%
2018/03/13	0	0.00	2	7.46	7.48	-2	847	-0.24%
2018/03/08	0	0.00	20	7.43	7.42	-20	857	-2.33%
2018/03/05	0	0.00	10	7.36	7.32	-10	874	-1.14%
2018/03/02	20	7.36	0	0.00	7.36	20	883	2.26%
2018/02/27	2	7.32	0	0.00	7.30	2	889	0.22%
2018/02/26	0	0.00	1	7.27	7.28	-1	883	-0.12%
2018/02/09	0	0.00	1	7.07	7.05	-1	875	-0.11%
2018/02/06	2	7.20	4	7.24	7.15	-2	894	-0.22%
2018/01/26	0	0.00	2	7.61	7.62	-2	857	-0.23%
2018/01/25	1	7.60	0	0.00	7.64	1	858	0.12%
2018/01/19	0	0.00	1	7.65	7.66	-1	859	-0.12%
2018/01/18	0	0.00	10	7.70	7.65	-10	851	-1.17%
2018/01/15	0	0.00	5	7.74	7.73	-5	844	-0.59%
2018/01/11	29	7.75	3	7.74	7.72	26	845	3.07%
2018/01/09	0	0.00	1	7.63	7.65	-1	702	-0.14%
2018/01/08	1	7.58	0	0.00	7.62	1	692	0.14%
2018/01/03	4	7.56	1	7.57	7.56	3	694	0.43%