愛之味 (1217)-元大-民雄券商分點個股進出

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
572張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:14:30

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

愛之味 (1217)籌碼相關－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄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	0	0.00	5	11.80	11.85	-5	1,066	-0.47%
2024/04/22	10	11.75	0	0.00	11.95	10	1,073	0.93%
2024/04/19	0	0.00	1	11.85	11.75	-1	1,069	-0.09%
2024/04/18	0	11.95	0	0.00	12.15	0	1,043	0.00%
2024/04/17	0	11.93	0	0.00	11.85	0	1,001	0.00%
2024/04/16	5	11.90	0	0.00	11.70	5	994	0.50%
2024/04/15	0.2	12.00	4	11.90	11.90	-3.8	983	-0.39%
2024/04/10	6	12.00	0	0.00	12.00	6	986	0.61%
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%
2024/03/28	0	12.00	0	0.00	12.00	0	1,087	0.00%
2024/03/27	0	11.93	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.90	11	11.80	11.85	-11	1,082	-1.02%
2024/03/22	0	11.85	0.2	11.80	11.75	-0.2	1,105	-0.02%
2024/03/21	0	0.00	1	11.65	11.65	-1	1,086	-0.09%
2024/03/19	1	11.65	0	0.00	11.70	1	1,086	0.09%
2024/03/18	0	11.70	0	0.00	11.70	0	1,091	0.00%
2024/03/15	0.2	11.66	0	0.00	11.65	0.2	1,096	0.02%
2024/03/13	1.1	11.52	2	11.75	11.65	-0.9	1,088	-0.08%
2024/03/05	0.1	11.85	0	0.00	11.85	0.1	1,058	0.00%
2024/03/01	0	11.90	0	0.00	11.80	0	1,067	0.00%
2024/02/27	0	0.00	1	11.80	11.85	-1	1,093	-0.09%
2024/02/22	0.1	12.05	0	0.00	12.05	0.1	1,089	0.01%
2024/02/15	0.1	11.95	0	0.00	11.90	0.1	1,464	0.01%
2024/02/01	0.1	11.90	0	11.90	11.90	0.1	1,496	0.01%
2024/01/30	0	11.85	0	0.00	11.85	0	1,526	0.00%
2024/01/24	7	11.70	0	0.00	11.70	7	1,812	0.39%
2024/01/19	0.1	11.65	2	11.55	11.50	-1.9	1,800	-0.11%
2024/01/18	0	0.00	1	11.50	11.50	-1	1,804	-0.06%
2024/01/15	1	11.70	0	0.00	11.70	1	1,869	0.05%
2024/01/12	0.1	11.85	0	0.00	11.75	0.1	1,941	0.01%
2024/01/09	0	0.00	1	11.85	11.85	-1	2,058	-0.05%
2024/01/04	0	0.00	5	12.05	12.05	-5	2,215	-0.23%
2024/01/02	5	12.45	0	0.00	12.35	5	2,297	0.22%
2023/12/29	0.1	12.05	0	0.00	12.05	0.1	2,231	0.00%
2023/12/26	0	0.00	1	11.90	11.90	-1	2,363	-0.04%
2023/12/20	0	0.00	6	11.85	11.90	-6	2,505	-0.24%
2023/12/15	0	0.00	20	11.80	11.80	-20	2,561	-0.78%
2023/12/13	4	11.65	0	0.00	11.65	4	2,596	0.15%
2023/12/11	0	11.80	0	0.00	11.75	0	2,653	0.00%
2023/12/08	1	11.80	0	0.00	11.75	1	2,674	0.04%
2023/12/04	0	0.00	1	11.85	11.90	-1	2,914	-0.03%
2023/12/01	0	0.00	0	11.85	11.80	0	2,951	0.00%
2023/11/29	3	11.85	0	0.00	11.80	3	3,032	0.10%
2023/11/21	0	0.00	2	11.90	11.85	-2	3,606	-0.06%
2023/11/20	1	11.80	0	0.00	11.80	1	3,644	0.03%
2023/11/17	0	0.00	1	11.85	11.85	-1	3,785	-0.03%
2023/11/16	5	11.81	3	11.80	11.85	2	3,813	0.05%
2023/11/15	1	12.00	13	11.76	11.80	-12	3,865	-0.31%
2023/11/14	1	11.50	2	11.65	11.50	-1	3,721	-0.03%
2023/11/10	1	11.70	0	0.00	11.70	1	3,872	0.03%
2023/11/09	1	11.85	0	0.00	11.80	1	4,112	0.02%
2023/11/08	0	0.00	4	11.90	11.75	-4	4,458	-0.09%
2023/11/07	2	11.85	0	0.00	11.85	2	4,651	0.04%
2023/11/03	5	12.10	0	0.00	12.15	5	4,941	0.10%
2023/11/02	0	0.00	4	12.15	12.05	-4	5,065	-0.08%
2023/10/31	0	0.00	7	11.75	11.65	-7	5,278	-0.13%
2023/10/26	2	11.90	0	0.00	11.85	2	5,623	0.04%
2023/10/25	0	12.05	1.1	12.00	12.05	-1.1	5,705	-0.02%
2023/10/24	0	11.95	4	12.15	12.00	-4	5,890	-0.07%
2023/10/23	0	11.90	0	0.00	11.90	0	6,220	0.00%
2023/10/20	3.3	11.83	0	0.00	11.80	3.3	6,390	0.05%
2023/10/19	0.3	12.15	0	0.00	12.10	0.3	6,592	0.00%
2023/10/17	2	12.25	0	0.00	12.20	2	6,675	0.03%
2023/10/13	0	12.50	0	0.00	12.40	0	6,763	0.00%
2023/10/12	0.1	12.55	0	0.00	12.55	0.1	6,800	0.00%
2023/10/11	0	0.00	7	12.50	12.55	-7	6,703	-0.10%
2023/10/06	0.1	12.30	0	12.30	12.30	0.1	6,653	0.00%
2023/10/05	2	12.20	0	0.00	12.25	2	6,674	0.03%
2023/10/04	0.1	12.25	0	0.00	12.15	0.1	6,709	0.00%
2023/10/03	5	12.50	0	0.00	12.45	5	6,853	0.07%
2023/10/02	0	0.00	1	12.30	12.45	-1	6,818	-0.01%
2023/09/28	1	12.55	5	12.55	12.35	-4	6,827	-0.06%
2023/09/26	5	12.35	0	0.00	12.35	5	6,839	0.07%
2023/09/25	0.1	12.40	0	0.00	12.45	0.1	7,009	0.00%
2023/09/22	0.1	12.40	0	0.00	12.35	0.1	7,626	0.00%
2023/09/15	0	12.55	1	12.75	12.50	-1	7,734	-0.01%
2023/09/12	1	12.70	1	12.65	12.45	0	7,701	0.00%
2023/09/11	1	12.30	0	0.00	12.50	1	7,571	0.01%
2023/09/07	1.2	12.26	0	0.00	12.25	1.2	7,528	0.02%
2023/09/06	0.3	12.55	0	0.00	12.50	0.3	7,511	0.00%
2023/09/05	1	12.70	1	12.90	12.70	0	7,550	0.00%
2023/09/04	2	12.78	2	12.75	12.75	0	7,551	0.00%
2023/09/01	0	0.00	12	12.82	12.85	-12	7,527	-0.16%
2023/08/31	2	12.68	0	0.00	12.70	2	7,428	0.03%
2023/08/30	2	12.90	0	0.00	12.85	2	7,307	0.03%
2023/08/29	1	13.15	0	0.00	13.15	1	7,234	0.01%
2023/08/28	0	0.00	6	13.25	13.15	-6	7,175	-0.08%
2023/08/25	0	0.00	1	13.45	13.30	-1	7,083	-0.01%
2023/08/23	5	13.25	0	0.00	13.15	5	6,868	0.07%
2023/08/22	0	0.00	3	12.85	12.95	-3	6,716	-0.04%
2023/08/21	0	0.00	2	13.10	13.00	-2	6,686	-0.03%
2023/08/17	6	13.00	0	0.00	13.05	6	6,456	0.09%
2023/08/16	1	13.05	7	13.22	13.05	-6	6,414	-0.09%
2023/08/15	4	13.10	0	0.00	13.25	4	6,198	0.06%
2023/08/14	3	12.95	2	13.03	12.80	1	5,970	0.02%
2023/08/11	1	13.50	4	13.40	13.35	-3	5,630	-0.05%
2023/08/10	2	13.75	0	0.00	13.70	2	5,436	0.04%
2023/08/09	8	13.90	1	13.85	13.85	7	5,186	0.13%
2023/08/08	3	14.62	3	14.55	14.45	0	5,013	0.00%
2023/08/07	7	14.45	8	14.48	14.75	-1	4,820	-0.02%
2023/08/04	0	0.00	103	14.40	14.25	-103	4,628	-2.23%	大賣/鉅額交易
2023/08/02	5	14.08	0	0.00	14.10	5	4,516	0.11%
2023/08/01	1	14.30	6	14.25	14.40	-5	4,406	-0.11%
2023/07/31	1.5	13.87	0	0.00	13.90	1.5	4,278	0.04%
2023/07/28	2.3	14.08	4	14.25	14.00	-1.8	4,173	-0.04%
2023/07/27	119	14.37	28	14.19	14.15	91	4,089	2.23%	大買/
2023/07/26	22	14.05	41	13.86	14.15	-19	3,903	-0.49%
2023/07/25	42	13.54	3	13.65	13.65	39	3,512	1.11%
2023/07/24	23	13.45	7	13.32	13.40	16	3,317	0.48%
2023/07/21	0	0.00	4	13.10	13.05	-4	3,030	-0.13%
2023/07/20	6	12.80	0	0.00	12.75	6	2,893	0.21%
2023/07/19	2	12.90	12	12.76	12.75	-10	2,874	-0.35%
2023/07/18	3	12.62	0	0.00	12.60	3	2,823	0.11%
2023/07/17	0	0.00	5	12.50	12.80	-5	2,786	-0.18%
2023/07/14	11	12.50	4	12.50	12.45	7	2,722	0.26%
2023/07/11	3	12.75	12	12.92	12.80	-9	2,634	-0.34%
2023/07/10	2	12.80	5	12.94	12.75	-3	2,593	-0.12%
2023/07/07	2	12.40	0	0.00	12.45	2	2,396	0.08%
2023/07/06	2	12.40	5	12.32	12.45	-3	2,359	-0.13%
2023/07/03	6	12.59	6	12.76	12.55	0	2,282	0.00%
2023/06/30	16	12.70	7	12.98	12.80	9	2,101	0.43%
2023/06/26	6	12.20	11	12.15	12.15	-5	1,439	-0.35%
2023/06/21	2	11.90	1	11.90	11.95	1	1,330	0.08%
2023/06/19	4	11.76	0	0.00	11.70	4	1,265	0.32%
2023/06/15	0.1	11.55	0	0.00	11.60	0.1	1,232	0.00%
2023/06/13	0	0.00	20	11.50	11.50	-20	1,267	-1.58%
2023/06/12	5	11.59	10	11.43	11.45	-5	1,264	-0.40%
2023/06/09	14	11.65	0	0.00	11.55	14	1,263	1.11%
2023/06/06	0	0.00	5	11.40	11.40	-5	1,199	-0.42%
2023/06/05	6	11.40	20	11.35	11.35	-14	1,231	-1.14%
2023/06/02	0.1	11.55	0	0.00	11.30	0.1	1,249	0.00%
2023/06/01	0	0.00	0	11.30	11.30	0	1,284	0.00%
2023/05/31	0	0.00	0	11.35	11.30	0	1,400	0.00%
2023/05/16	0	11.30	0	0.00	11.25	0	1,674	0.00%
2023/05/12	0.1	11.05	0	11.10	11.10	0.1	1,795	0.01%
2023/05/11	0.1	11.05	0	11.10	11.00	0.1	1,802	0.01%
2023/05/10	1	11.10	0	0.00	11.05	1	1,807	0.06%
2023/05/05	1	11.25	0	0.00	11.25	1	1,816	0.06%
2023/04/20	0	0.00	1	11.25	11.15	-1	1,825	-0.05%
2023/04/17	1	11.45	0	0.00	11.35	1	1,891	0.05%
2023/04/07	0.1	11.40	0	0.00	11.40	0.1	2,054	0.00%
2023/04/06	0	11.80	0	0.00	11.80	0	2,054	0.00%
2023/03/31	1	11.60	5	11.60	11.60	-4	2,018	-0.20%
2023/03/30	0.1	11.65	1	11.60	11.60	-0.9	2,043	-0.04%
2023/03/28	0	11.65	0	0.00	11.50	0	2,112	0.00%
2023/03/27	1	11.55	5	11.55	11.60	-4	2,162	-0.19%
2023/03/24	10	11.40	0	0.00	11.40	10	2,328	0.43%
2023/03/23	0	0.00	10	11.45	11.45	-10	2,405	-0.42%
2023/03/22	1	11.45	0	0.00	11.45	1	2,537	0.04%
2023/03/21	0	11.55	2	11.45	11.45	-2	2,535	-0.08%
2023/03/17	0	0.00	1	11.35	11.45	-1	2,531	-0.04%
2023/03/16	0	0.00	6	11.15	11.10	-6	2,505	-0.24%
2023/03/09	0	0.00	2	11.80	11.80	-2	2,417	-0.08%
2023/03/07	1	11.70	20	11.70	11.70	-19	2,401	-0.79%
2023/03/06	1	11.85	0	0.00	11.80	1	2,397	0.04%
2023/03/03	3	11.80	0	0.00	11.70	3	2,366	0.13%
2023/03/01	0	0.00	0	11.65	11.40	0	2,360	0.00%
2023/02/17	1	11.15	0	0.00	11.10	1	2,237	0.04%
2023/02/16	10	11.20	0	0.00	11.15	10	2,232	0.45%
2023/02/14	0	0.00	3	11.13	11.20	-3	2,215	-0.14%
2023/02/13	1	11.40	0	0.00	11.25	1	2,199	0.05%
2023/02/09	0	11.00	0	0.00	10.95	0	2,072	0.00%
2023/02/08	20	11.05	0	0.00	10.95	20	2,065	0.97%
2023/02/03	0	10.95	0	0.00	10.90	0	2,027	0.00%
2023/02/01	2	10.95	0	0.00	10.95	2	2,013	0.10%
2023/01/17	0	10.85	0	0.00	10.80	0	1,985	0.00%
2023/01/10	0	0.00	5	10.75	10.80	-5	1,957	-0.26%
2023/01/09	2	10.73	0	0.00	10.75	2	1,957	0.10%
2023/01/05	2	10.90	1	10.90	10.90	1	1,944	0.05%
2023/01/03	5	10.65	0	0.00	10.80	5	1,766	0.28%
2022/12/30	2	10.65	0	0.00	10.70	2	1,757	0.11%
2022/12/29	2	10.70	0	0.00	10.65	2	1,754	0.11%
2022/12/28	0	0.00	0.5	10.90	10.70	-0.5	1,744	-0.03%
2022/12/21	9	10.81	8	10.75	10.90	1	1,644	0.06%
2022/12/20	4	10.90	0	0.00	10.50	4	1,616	0.25%
2022/12/19	0	0.00	15	10.88	10.70	-15	1,570	-0.96%
2022/12/16	9	11.15	0	0.00	11.05	9	1,510	0.60%
2022/12/12	0	10.40	0	0.00	10.30	0	1,088	0.00%
2022/12/08	0	10.40	0	0.00	10.30	0	1,088	0.00%
2022/11/30	0	0.00	7	10.45	10.50	-7	1,076	-0.65%
2022/11/28	0	0.00	1	10.20	10.45	-1	1,030	-0.10%
2022/11/23	0	0.00	6	10.50	10.50	-6	986	-0.61%
2022/11/15	0	0.00	31	9.90	9.97	-31	811	-3.82%
2022/11/07	0	0.00	0.1	9.60	9.59	-0.1	818	-0.01%
2022/10/25	0	9.19	0	0.00	9.16	0	1,232	0.00%
2022/10/13	0.3	8.84	2	8.84	8.74	-1.8	1,390	-0.13%
2022/10/11	3.1	9.11	0	0.00	9.10	3.1	1,378	0.22%
2022/10/05	0	9.45	0	0.00	9.27	0	1,406	0.00%
2022/09/29	0.1	9.25	0	0.00	9.29	0.1	1,529	0.00%
2022/09/27	0	0.00	3	9.19	9.33	-3	1,605	-0.19%
2022/09/19	6	9.56	2	9.56	9.51	4	1,648	0.24%
2022/09/14	1	9.75	0	0.00	9.75	1	1,669	0.06%
2022/09/13	0	9.92	0	0.00	9.81	0	1,682	0.00%
2022/09/08	0	9.67	0	0.00	9.67	0	1,708	0.00%
2022/09/07	0	9.68	0	0.00	9.56	0	1,717	0.00%
2022/09/06	0	0.00	2	9.79	9.75	-2	1,710	-0.12%
2022/09/05	1	9.90	0	9.93	9.90	1	1,713	0.06%
2022/09/02	0	9.96	0	0.00	9.92	0	1,744	0.00%
2022/09/01	0	9.98	0	0.00	9.93	0	1,754	0.00%
2022/08/29	2	9.93	0	0.00	9.93	2	1,911	0.10%
2022/08/25	5	10.00	0	0.00	10.00	5	1,871	0.27%
2022/08/19	3	9.97	0	0.00	10.05	3	1,935	0.16%
2022/08/17	6	10.05	0	0.00	9.96	6	1,967	0.31%
2022/08/12	9	10.00	0	0.00	10.00	9	1,994	0.45%
2022/08/11	0	0.00	0.3	9.95	9.98	-0.3	1,999	-0.02%
2022/08/09	0.3	9.84	0	0.00	9.83	0.3	2,017	0.02%
2022/08/08	7.1	9.71	0	9.73	9.79	7.1	2,030	0.35%
2022/08/05	0	0.00	8	9.80	9.80	-8	2,038	-0.39%
2022/08/04	9	9.72	0	0.00	9.67	9	2,060	0.44%
2022/08/03	21	9.96	0	0.00	9.97	21	2,034	1.03%
2022/08/02	0	0.00	20	10.60	10.45	-20	1,915	-1.04%
2022/08/01	2	10.85	6	10.85	10.90	-4	1,989	-0.20%
2022/07/27	10	10.95	0	0.00	10.95	10	2,189	0.46%
2022/07/26	10	10.90	9	10.95	10.90	1	2,207	0.05%
2022/07/25	8	10.85	3	10.95	10.90	5	2,349	0.21%
2022/07/20	1	10.60	0	0.00	10.45	1	3,016	0.03%
2022/07/18	0	0.00	2	10.40	10.60	-2	3,386	-0.06%
2022/07/14	1	10.40	0	0.00	10.40	1	4,174	0.02%
2022/07/13	1	10.45	1	10.50	10.40	0	4,390	0.00%
2022/07/12	1	10.40	0	0.00	10.25	1	5,768	0.02%
2022/07/11	0	0.00	1	10.80	10.85	-1	6,350	-0.02%
2022/07/08	1	10.60	1	10.70	10.55	0	6,304	0.00%
2022/07/07	1	10.65	0	0.00	10.60	1	6,304	0.02%
2022/07/05	0	0.00	10	10.80	11.00	-10	6,312	-0.16%
2022/07/04	0	0.00	2	10.50	10.40	-2	6,261	-0.03%
2022/06/30	2	10.58	0	0.00	10.45	2	6,344	0.03%
2022/06/22	0	0.00	1	10.50	10.30	-1	6,547	-0.02%
2022/06/21	1	10.55	2	10.63	10.65	-1	6,590	-0.02%
2022/06/15	0	0.00	2	10.70	10.70	-2	6,918	-0.03%
2022/06/13	1	10.70	2	10.90	10.70	-1	6,918	-0.01%
2022/06/09	1	11.15	0	0.00	11.15	1	6,888	0.01%
2022/06/07	1	11.40	0	0.00	11.25	1	6,876	0.01%
2022/05/30	7	11.34	0.1	11.40	11.35	6.9	6,784	0.10%
2022/05/25	1	11.00	0	0.00	11.05	1	6,742	0.01%
2022/05/18	1.1	10.85	0	0.00	10.90	1.1	6,918	0.02%
2022/05/12	0.1	10.55	0	0.00	10.20	0.1	6,848	0.00%
2022/05/09	1	11.25	0	0.00	10.75	1	6,712	0.01%
2022/05/04	10.1	11.40	1	11.70	11.40	9.1	6,464	0.14%
2022/05/03	1	11.65	5	11.65	11.65	-4	6,451	-0.06%
2022/04/29	6	11.95	3	11.77	11.70	3	6,429	0.05%
2022/04/28	4	11.90	6	11.75	11.95	-2	6,303	-0.03%
2022/04/27	1	11.30	0	0.00	11.30	1	5,890	0.02%
2022/04/25	2	11.90	1	12.20	11.60	1	5,633	0.02%
2022/04/22	1	12.45	10	12.70	12.30	-9	5,454	-0.16%
2022/04/21	8	12.70	7	12.55	12.60	1	5,374	0.02%
2022/04/20	3	12.77	12	12.74	12.95	-9	5,161	-0.17%
2022/04/19	0	12.18	4	12.15	12.15	-4	4,649	-0.09%
2022/04/18	542	12.62	526	12.69	12.50	16	4,573	0.35%	大買/大賣/
2022/04/15	2	12.07	4	12.43	12.50	-2	3,198	-0.06%
2022/04/14	0	11.45	0	0.00	11.40	0	2,594	0.00%
2022/04/13	0	11.45	0	0.00	11.45	0	2,614	0.00%
2022/04/11	0	11.55	0	0.00	11.50	0	2,649	0.00%
2022/04/08	0	11.45	0	0.00	11.40	0	2,683	0.00%
2022/04/07	2	11.37	0	0.00	11.15	2	2,711	0.07%
2022/04/06	0	0.00	71	11.60	11.65	-71	2,718	-2.61%
2022/04/01	65	11.73	1	11.60	11.75	64	2,708	2.36%
2022/03/29	1	11.60	0	0.00	11.55	1	2,614	0.04%
2022/03/28	1	11.45	2	11.45	11.55	-1	2,564	-0.04%
2022/03/25	0	0.00	13	11.55	11.55	-13	2,503	-0.52%
2022/03/24	10	11.60	3	11.55	11.60	7	2,473	0.28%
2022/03/23	10	11.60	8	11.59	11.60	2	2,420	0.08%
2022/03/22	19	11.66	0	11.70	11.65	19	2,334	0.81%
2022/03/10	0	0.00	2	10.75	10.75	-2	2,073	-0.10%
2022/03/09	5	10.65	0	0.00	10.70	5	2,063	0.24%
2022/03/08	2	10.45	0	0.00	10.50	2	2,072	0.10%
2022/03/07	0	0.00	7	10.74	10.75	-7	2,034	-0.34%
2022/03/03	0	0.00	1	11.00	11.00	-1	2,025	-0.05%
2022/03/02	0	0.00	1	11.00	10.95	-1	2,039	-0.05%
2022/03/01	0	0.00	1	10.90	10.90	-1	2,035	-0.05%
2022/02/24	6	11.08	3	10.85	10.70	3	2,067	0.15%
2022/02/18	0	10.90	0	0.00	11.05	0	1,910	0.00%
2022/02/17	0	0.00	1	10.80	10.90	-1	1,907	-0.05%
2022/02/07	1	10.60	0	0.00	10.65	1	2,010	0.05%
2022/01/20	3	11.10	0	0.00	11.20	3	1,936	0.15%
2022/01/14	1	11.25	3	11.20	11.25	-2	1,837	-0.11%
2022/01/06	0	0.00	4	10.85	10.85	-4	1,538	-0.26%
2022/01/04	0	0.00	5	10.85	10.90	-5	1,508	-0.33%
2022/01/03	4	10.93	10	10.90	10.90	-6	1,479	-0.41%
2021/12/24	0	0.00	2	10.40	10.45	-2	1,356	-0.15%
2021/12/02	0	0.00	5	10.30	10.25	-5	1,661	-0.30%
2021/11/29	2	10.20	0	0.00	10.25	2	1,702	0.12%
2021/11/19	5	10.55	0	0.00	10.50	5	1,706	0.29%
2021/11/17	1	10.55	0	0.00	10.50	1	1,701	0.06%
2021/11/11	0	0.00	2	10.50	10.45	-2	1,687	-0.12%
2021/11/08	0	0.00	3	10.30	10.30	-3	1,735	-0.17%
2021/10/29	6	10.20	0	0.00	10.15	6	1,866	0.32%
2021/10/25	0	0.00	1	10.20	10.20	-1	1,933	-0.05%
2021/10/22	6	10.35	0	0.00	10.20	6	1,971	0.30%
2021/10/08	0	0.00	1	10.35	10.30	-1	2,263	-0.04%
2021/10/06	0	0.00	1	10.30	10.15	-1	2,429	-0.04%
2021/10/05	1	9.98	0	0.00	10.20	1	2,473	0.04%
2021/10/01	2	10.40	0	0.00	10.30	2	2,575	0.08%
2021/09/30	0	0.00	2	10.55	10.65	-2	2,599	-0.08%
2021/09/29	2	10.45	0	0.00	10.45	2	2,642	0.08%
2021/09/27	1	10.60	0	0.00	10.60	1	3,005	0.03%
2021/09/17	0	0.00	1	10.60	10.60	-1	3,301	-0.03%
2021/09/16	0	0.00	2.1	10.65	10.60	-2.1	3,359	-0.06%
2021/09/13	1	10.60	0	0.00	10.55	1	3,578	0.03%
2021/09/08	1	10.80	0	0.00	10.85	1	3,784	0.03%
2021/09/06	2	10.50	2	10.60	10.45	0	3,865	0.00%
2021/09/02	2	10.65	0	0.00	10.65	2	4,374	0.05%
2021/08/31	4	10.58	0	0.00	10.80	4	4,563	0.09%
2021/08/30	2	10.75	2	10.75	10.75	0	5,190	0.00%
2021/08/24	0	0.00	2	10.35	10.30	-2	6,663	-0.03%
2021/08/19	0	0.00	2	10.10	10.05	-2	7,193	-0.03%
2021/08/18	0	0.00	2	10.15	10.35	-2	7,490	-0.03%
2021/08/17	0	0.00	5.3	10.35	10.25	-5.3	7,971	-0.07%
2021/08/16	4	10.31	3	10.30	10.30	1	8,333	0.01%
2021/08/13	0	0.00	9	10.65	10.60	-9	8,883	-0.10%
2021/08/11	16	11.04	15	10.98	10.80	1	11,468	0.01%
2021/08/10	13	11.25	5	11.20	11.20	8	12,733	0.06%
2021/08/09	0	10.90	0	0.00	10.95	0	13,081	0.00%
2021/08/05	3	11.00	2	11.15	11.00	1	14,085	0.01%
2021/08/04	2	11.15	0	0.00	11.10	2	14,380	0.01%
2021/08/03	2	11.10	3	11.10	11.10	-1	14,662	-0.01%
2021/07/29	0.1	10.85	0	0.00	10.90	0.1	15,058	0.00%
2021/07/28	3	10.70	5	10.65	10.75	-2	15,216	-0.01%
2021/07/20	3	11.00	1	11.10	11.00	2	18,783	0.01%
2021/07/16	1	11.25	0	0.00	11.15	1	20,235	0.00%
2021/07/15	1	10.95	0	0.00	11.30	1	20,720	0.00%
2021/07/14	0.1	11.00	0	0.00	10.95	0.1	20,959	0.00%
2021/07/13	2	11.10	5.2	11.17	11.10	-3.2	21,431	-0.02%
2021/07/12	0	0.00	6	11.55	11.45	-6	21,415	-0.03%
2021/07/09	0	0.00	1	11.80	11.65	-1	21,466	0.00%
2021/07/08	12	11.82	2	11.85	11.85	10	21,607	0.05%
2021/07/07	2	11.80	0	0.00	11.60	2	21,602	0.01%
2021/07/06	3	11.80	4	11.90	11.75	-1	21,618	0.00%
2021/07/05	5	11.89	4	11.86	11.90	1	21,610	0.00%
2021/07/02	8	12.15	8	11.87	11.90	0	21,621	0.00%
2021/07/01	9	11.87	2	11.85	11.75	7	21,402	0.03%
2021/06/30	0	0.00	5	11.40	11.65	-5	21,307	-0.02%
2021/06/28	0	0.00	3	11.35	11.55	-3	21,246	-0.01%
2021/06/25	1	11.55	1	11.65	11.45	0	21,240	0.00%
2021/06/24	0	0.00	1	11.65	11.65	-1	21,210	0.00%
2021/06/22	3	11.75	0	0.00	11.65	3	21,158	0.01%
2021/06/21	2.1	11.26	0	0.00	11.30	2.1	21,190	0.01%
2021/06/18	5	11.85	0	0.00	11.60	5	21,117	0.02%
2021/06/16	3	11.85	21	11.80	11.75	-18	21,032	-0.09%
2021/06/15	3	11.97	0	0.00	11.90	3	20,962	0.01%
2021/06/11	1	12.15	3	12.40	12.15	-2	20,882	-0.01%
2021/06/09	2	12.55	0	0.00	12.15	2	20,391	0.01%
2021/06/08	0	0.00	12	12.58	12.50	-12	20,274	-0.06%
2021/06/07	14	12.93	8	12.94	12.65	6	20,189	0.03%
2021/06/04	1	13.05	2	12.93	12.95	-1	19,588	-0.01%
2021/06/03	5	12.70	13	12.65	12.75	-8	19,177	-0.04%
2021/06/02	1	12.30	12	12.27	12.30	-11	18,688	-0.06%
2021/06/01	12.1	12.18	8	12.25	12.25	4.1	18,586	0.02%
2021/05/31	2	12.18	2	12.15	11.95	0	18,299	0.00%
2021/05/28	0	0.00	27.2	12.35	12.25	-27.2	18,074	-0.15%
2021/05/27	3	12.30	2	12.45	12.30	1	17,999	0.01%
2021/05/26	5	12.62	18	12.74	12.30	-13	17,834	-0.07%
2021/05/25	3	12.33	67	12.46	12.35	-64	17,547	-0.36%
2021/05/24	120	13.00	47	12.93	12.75	73	17,066	0.43%	大買/
2021/05/21	4	13.08	24	13.02	12.90	-20	16,723	-0.12%
2021/05/20	189	14.03	193	13.43	13.10	-4	16,152	-0.02%	大買/大賣/
2021/05/19	7	13.34	29.8	13.35	13.60	-22.8	14,610	-0.16%
2021/05/18	35	13.02	18	12.87	12.90	17	13,585	0.13%
2021/05/17	23	12.66	4	12.80	12.85	19	12,289	0.15%
2021/05/14	15	12.26	4	11.96	11.70	11	11,866	0.09%
2021/05/12	0	10.55	2	10.60	10.55	-2	10,863	-0.02%
2021/05/11	16	11.87	13	12.19	11.60	3	10,560	0.03%
2021/05/10	32	11.94	1	12.00	11.95	31	10,258	0.30%
2021/05/07	0	0.00	2	11.38	11.55	-2	10,084	-0.02%
2021/05/06	10	11.65	1	11.85	11.60	9	9,975	0.09%
2021/05/05	2.1	11.51	6	11.36	11.40	-3.9	9,836	-0.04%
2021/05/04	8	11.78	45.5	11.87	11.25	-37.5	9,671	-0.39%
2021/05/03	57.1	12.57	18	12.31	12.15	39.1	9,165	0.43%
2021/04/29	90.5	13.48	63	13.38	13.00	27.5	8,841	0.31%
2021/04/28	18	12.41	21	12.39	12.90	-3	7,402	-0.04%
2021/04/27	18	11.78	5.3	11.84	11.75	12.7	6,602	0.19%
2021/04/26	43	12.03	53	12.06	12.05	-10	6,392	-0.16%
2021/04/23	10	12.05	31	12.01	11.90	-21	6,058	-0.35%
2021/04/22	89.1	11.98	54	12.11	12.15	35.1	5,748	0.61%
2021/04/21	9.3	10.84	13	10.91	11.30	-3.7	4,622	-0.08%
2021/04/20	5	10.49	2	10.75	10.30	3	4,176	0.07%
2021/04/19	19	10.44	14.1	10.40	10.55	4.9	4,008	0.12%
2021/04/16	1.1	9.50	0	0.00	9.63	1.1	3,515	0.03%
2021/04/15	0.1	9.43	0	0.00	9.46	0.1	3,481	0.00%
2021/04/14	40	9.40	0	0.00	9.40	40	3,439	1.16%
2021/04/08	0	0.00	1	9.17	9.24	-1	3,630	-0.03%
2021/04/06	1	9.09	0	0.00	9.06	1	3,846	0.03%
2021/04/01	2	9.04	0	9.05	9.04	2	3,916	0.05%
2021/03/31	0	0.00	2	9.05	9.04	-2	4,069	-0.05%
2021/03/30	2	8.99	0	0.00	9.01	2	4,235	0.05%
2021/03/29	0	8.90	1	8.92	8.92	-1	4,283	-0.02%
2021/03/26	1.4	8.84	0	0.00	8.85	1.4	4,667	0.03%
2021/03/25	0	0.00	1	8.84	8.81	-1	5,140	-0.02%
2021/03/24	0	0.00	15	8.88	8.83	-15	5,296	-0.28%
2021/03/23	0	0.00	5	9.28	9.19	-5	5,249	-0.10%
2021/03/22	6	9.12	6	9.17	9.18	0	5,230	0.00%
2021/03/17	0	0.00	1	9.08	9.05	-1	5,218	-0.02%
2021/03/16	5	9.08	0	0.00	9.11	5	5,251	0.10%
2021/03/15	0	0.00	1	9.03	9.03	-1	5,261	-0.02%
2021/03/12	1	9.05	0	0.00	9.04	1	5,335	0.02%
2021/03/11	2	9.06	0	9.04	9.04	2	5,343	0.04%
2021/03/10	0	0.00	1	9.17	9.09	-1	5,355	-0.02%
2021/03/09	0	0.00	1	9.13	9.17	-1	5,346	-0.02%
2021/03/05	0	9.12	5	8.96	9.06	-5	5,319	-0.09%
2021/02/25	0	0.00	20	8.77	8.76	-20	5,665	-0.35%
2021/02/23	0	8.75	0	0.00	8.80	0	6,208	0.00%
2021/02/19	1	8.54	0	0.00	8.52	1	6,550	0.02%
2021/02/18	0	0.00	3	8.48	8.61	-3	6,616	-0.05%
2021/02/04	3	8.35	0	0.00	8.32	3	6,786	0.04%
2021/02/03	10	8.35	0	0.00	8.35	10	6,800	0.15%
2021/01/28	0	0.00	1	8.33	8.33	-1	6,829	-0.01%
2021/01/20	7	8.48	0	0.00	8.47	7	6,740	0.10%
2021/01/18	1	8.81	0	0.00	8.80	1	6,671	0.01%
2021/01/14	1	9.10	0	0.00	9.03	1	6,561	0.02%
2021/01/12	0	0.00	1	9.12	9.09	-1	6,474	-0.02%
2021/01/08	0	0.00	10	9.50	9.53	-10	6,331	-0.16%
2021/01/07	5	9.66	0	0.00	9.59	5	6,272	0.08%
2021/01/06	1	9.63	0.2	9.64	9.65	0.9	6,209	0.01%
2021/01/05	0	0.00	6	10.05	10.05	-6	6,059	-0.10%
2021/01/04	20	10.05	11	10.15	10.15	9	5,967	0.15%
2020/12/31	0	0.00	5	9.93	9.96	-5	5,811	-0.09%
2020/12/29	38	10.01	0	0.00	9.95	38	5,552	0.68%
2020/12/28	0	0.00	3	9.62	9.66	-3	5,254	-0.06%
2020/12/25	6	9.65	0	0.00	9.71	6	5,148	0.12%
2020/12/24	14	9.71	4	9.64	9.64	10	4,960	0.20%
2020/12/22	0	0.00	10	9.46	9.15	-10	4,659	-0.21%
2020/12/21	3	9.18	4	9.29	9.52	-1	4,306	-0.02%
2020/12/17	5	8.37	0	0.00	8.46	5	3,643	0.14%
2020/12/16	0	0.00	5	8.25	8.27	-5	3,597	-0.14%
2020/12/15	0	0.00	5	8.20	8.16	-5	3,670	-0.14%
2020/12/14	5	8.14	0	0.00	8.19	5	3,662	0.14%
2020/12/11	5	8.17	0	0.00	8.10	5	3,693	0.14%
2020/12/09	0	0.00	4	8.33	8.33	-4	3,698	-0.11%
2020/12/07	5	8.29	0	0.00	8.32	5	3,736	0.13%
2020/11/26	5	8.21	0	0.00	8.15	5	4,035	0.12%
2020/11/24	0	0.00	11	8.52	8.22	-11	3,934	-0.28%
2020/11/23	11	8.46	0	0.00	8.52	11	3,636	0.30%
2020/11/20	0	0.00	5	8.15	8.21	-5	3,408	-0.15%
2020/11/19	5	7.95	0	0.00	7.98	5	3,174	0.16%
2020/11/05	0	7.60	0	0.00	7.50	0	3,628	0.00%
2020/10/20	0	0.00	2	7.45	7.39	-2	3,670	-0.05%
2020/09/22	1	7.72	0	0.00	7.71	1	3,915	0.03%
2020/09/21	1	7.84	0	0.00	7.82	1	3,901	0.03%
2020/09/14	0	0.00	1	7.83	7.82	-1	3,952	-0.03%
2020/09/11	0	0.00	15	8.00	7.83	-15	3,971	-0.38%
2020/09/09	7	7.81	0	0.00	7.80	7	3,988	0.18%
2020/09/07	4	7.93	0	0.00	7.89	4	4,011	0.10%
2020/09/01	0	0.00	16	7.89	7.97	-16	4,305	-0.37%
2020/08/21	5	8.12	8	8.06	7.99	-3	4,104	-0.07%
2020/08/19	0	0.00	4	7.92	7.94	-4	3,591	-0.11%
2020/08/13	0	0.00	1	7.37	7.37	-1	3,122	-0.03%
2020/08/03	6	7.22	0	0.00	7.22	6	3,275	0.18%
2020/07/29	1	7.15	0	0.00	7.16	1	3,389	0.03%
2020/07/27	10	7.17	0	0.00	7.11	10	3,427	0.29%
2020/07/16	2	7.63	0	0.00	7.60	2	3,685	0.05%
2020/07/15	3	7.64	0	0.00	7.68	3	3,816	0.08%
2020/07/01	0	0.00	0.2	7.55	7.55	-0.2	3,885	0.00%
2020/06/30	0	0.00	10	7.57	7.62	-10	3,898	-0.26%
2020/06/23	8	7.70	0	0.00	7.65	8	3,997	0.20%
2020/06/19	0	0.00	1	7.81	7.68	-1	3,991	-0.03%
2020/06/17	0	0.00	5	7.65	7.62	-5	3,939	-0.13%
2020/06/16	5	7.55	0	0.00	7.53	5	4,092	0.12%
2020/06/11	18	7.88	30	7.70	7.50	-12	4,163	-0.29%
2020/06/10	0	0.00	2	7.81	8.13	-2	4,000	-0.05%
2020/06/04	2	7.39	0	0.00	7.48	2	3,981	0.05%
2020/06/03	1	7.19	0	0.00	7.20	1	3,948	0.03%
2020/06/02	0	0.00	5	7.12	7.15	-5	4,373	-0.11%
2020/06/01	5	7.09	0	0.00	7.12	5	4,421	0.11%
2020/05/26	3	7.10	2	7.07	7.09	1	4,460	0.02%
2020/05/22	0	0.00	20	7.11	7.07	-20	4,483	-0.45%
2020/05/21	6	7.21	0	0.00	7.17	6	4,500	0.13%
2020/05/20	7	7.13	0	0.00	7.13	7	4,424	0.16%
2020/05/19	3	7.18	6	7.18	7.14	-3	4,450	-0.07%
2020/05/14	4	7.10	0	0.00	7.02	4	4,622	0.09%
2020/05/13	1	7.08	16	7.09	7.10	-15	4,612	-0.33%
2020/05/12	0	0.00	4	7.19	7.12	-4	4,596	-0.09%
2020/05/11	1	7.27	6	7.26	7.24	-5	4,571	-0.11%
2020/05/08	10	7.24	0	0.00	7.21	10	4,566	0.22%
2020/05/06	8	7.19	0	0.00	7.17	8	4,612	0.17%
2020/05/05	0	0.00	6	7.12	7.11	-6	4,535	-0.13%
2020/05/04	0	0.00	11	7.09	7.07	-11	4,511	-0.24%
2020/04/30	7	7.17	2	7.17	7.16	5	4,481	0.11%
2020/04/29	6	7.16	0	0.00	7.14	6	4,451	0.13%
2020/04/28	0	0.00	14	7.14	7.14	-14	4,425	-0.32%
2020/04/27	9	7.14	2	7.12	7.09	7	4,285	0.16%
2020/04/23	0	0.00	7	7.04	7.06	-7	4,155	-0.17%
2020/04/21	7	7.08	12	7.06	6.98	-5	4,094	-0.12%
2020/04/20	2	7.21	31	7.04	7.23	-29	4,026	-0.72%
2020/04/17	0	7.00	28	6.96	6.93	-28	3,839	-0.73%
2020/04/16	0	7.03	0	0.00	6.93	0	3,818	0.00%
2020/04/15	4	7.03	136	7.05	7.02	-132	3,803	-3.47%	大賣/鉅額交易
2020/04/14	30	7.01	0	0.00	7.05	30	3,771	0.80%
2020/04/13	0	7.03	0	0.00	7.01	0	3,703	0.00%
2020/04/10	16	6.95	0	0.00	6.95	16	3,647	0.44%
2020/04/01	0	0.00	30	6.93	6.89	-30	3,475	-0.86%
2020/03/31	5	7.06	30	6.87	6.85	-25	3,439	-0.73%
2020/03/30	10	6.74	6	6.75	6.76	4	3,293	0.12%
2020/03/27	20	6.88	13	6.89	6.81	7	3,281	0.21%
2020/03/25	4	6.87	5	6.85	6.85	-1	3,215	-0.03%
2020/03/24	0	0.00	5	6.84	6.85	-5	3,171	-0.16%
2020/03/23	11	6.95	5	6.98	6.84	6	3,133	0.19%
2020/03/20	3	7.11	0	0.00	7.10	3	3,016	0.10%
2020/03/19	154	6.29	53	6.34	6.60	101	2,805	3.60%	大買/鉅額交易
2020/03/18	50	6.02	0	0.00	6.00	50	2,565	1.95%
2020/03/17	0	0.00	1	6.00	5.91	-1	2,538	-0.04%
2020/03/16	1	6.22	0	6.30	6.16	1	2,509	0.04%
2020/03/13	1	6.10	0	0.00	6.15	1	2,478	0.04%
2020/03/12	0	0.00	1	6.68	6.72	-1	2,383	-0.04%
2020/03/11	16	7.30	11	7.30	7.17	5	2,256	0.22%
2020/03/10	0	0.00	3	7.44	7.46	-3	2,166	-0.14%
2020/03/09	8	7.94	16	8.01	7.86	-8	2,087	-0.38%
2020/03/06	17	8.04	0	0.00	8.07	17	1,830	0.93%
2020/03/05	10	7.49	0	0.00	7.47	10	1,367	0.73%
2020/03/04	10	7.34	0	0.00	7.36	10	1,309	0.76%
2020/03/03	1	7.39	0	0.00	7.39	1	1,295	0.08%
2020/02/20	35	7.54	0	0.00	7.39	35	1,089	3.21%
2020/02/19	0	0.00	15	7.47	7.48	-15	1,053	-1.42%
2020/02/18	15	7.51	0	0.00	7.44	15	1,004	1.49%
2020/02/12	0	0.00	4	7.15	7.10	-4	761	-0.53%
2020/02/10	4	7.24	3	7.21	7.20	1	721	0.14%
2020/01/20	0	0.00	5	7.01	7.02	-5	571	-0.87%
2019/12/23	0	0.00	0.2	7.20	7.25	-0.2	506	-0.03%
2019/12/10	0	0.00	0	7.02	7.06	0	491	0.00%
2019/12/09	5	7.09	0	0.00	7.07	5	488	1.02%
2019/12/02	3	6.98	0	0.00	6.95	3	468	0.64%
2019/11/19	2	6.93	0	0.00	6.93	2	471	0.42%
2019/11/08	0	0.00	2	7.01	7.02	-2	509	-0.39%
2019/10/29	1	6.95	0	0.00	6.94	1	674	0.15%
2019/10/22	0	0.00	1	7.00	6.97	-1	801	-0.12%
2019/10/14	0	6.84	0	0.00	6.90	0	854	0.00%
2019/10/04	1	6.89	0	0.00	6.88	1	879	0.11%
2019/10/01	3	6.99	0	0.00	6.98	3	890	0.34%
2019/09/04	0	0.00	1	6.98	7.00	-1	930	-0.11%
2019/09/03	0.8	6.96	0	0.00	6.96	0.8	928	0.08%
2019/08/26	0.1	6.93	0	0.00	6.88	0.1	940	0.01%
2019/08/16	0	0.00	122	7.00	7.08	-122	926	-13.17%	大賣/鉅額交易
2019/08/15	0	0.00	1	7.03	6.97	-1	916	-0.11%
2019/08/07	0	0.00	10	7.17	7.18	-10	832	-1.20%
2019/08/06	2	7.16	0	0.00	7.21	2	832	0.24%
2019/07/30	10	7.49	106	7.40	7.52	-96	720	-13.33%	大賣/
2019/07/24	20	7.25	0	0.00	7.18	20	619	3.23%
2019/07/23	100	7.26	0	0.00	7.26	100	606	16.48%
2019/07/22	0	0.00	3	7.30	7.30	-3	596	-0.50%
2019/07/19	6	7.30	6	7.26	7.26	0	589	0.00%
2019/07/18	0	0.00	30	7.29	7.27	-30	586	-5.12%
2019/06/21	1	7.10	0	0.00	6.96	1	441	0.23%
2019/06/19	8	7.07	0	0.00	7.07	8	431	1.85%
2019/06/18	0	0.00	0.5	7.10	7.06	-0.5	432	-0.10%
2019/06/17	52	7.08	0	0.00	7.08	52	436	11.93%
2019/06/14	13	7.06	0	0.00	7.04	13	433	3.00%
2019/06/13	8	7.08	0	0.00	7.08	8	433	1.84%
2019/06/12	29	7.09	0	0.00	7.09	29	439	6.60%
2019/06/11	20	7.11	0	0.00	7.11	20	436	4.58%
2019/05/08	0.2	7.01	0	0.00	7.05	0.2	444	0.04%
2019/05/02	0	0.00	2	7.05	7.04	-2	441	-0.45%
2019/04/17	0	7.08	0	0.00	7.08	0	449	0.00%
2019/03/18	1	7.22	0	0.00	7.22	1	397	0.25%
2019/03/07	0	7.18	0	0.00	7.20	0	418	0.01%
2019/03/06	2	7.26	0	0.00	7.28	2	421	0.47%
2019/03/05	2	7.15	0	0.00	7.17	2	417	0.48%
2019/02/27	0	0.00	10	7.11	7.12	-10	418	-2.39%
2019/02/25	3	7.09	0	0.00	7.09	3	410	0.73%
2019/02/13	6	7.07	0	0.00	7.07	6	395	1.52%
2019/02/12	0	0.00	3	7.03	7.06	-3	389	-0.77%
2018/12/20	0	0.00	152	6.91	6.87	-152	460	-32.99%	大賣/鉅額交易
2018/11/14	0	0.00	1	6.84	6.87	-1	557	-0.18%
2018/11/13	1	6.75	0	0.00	6.80	1	593	0.17%
2018/10/02	1	7.58	0	0.00	7.58	1	902	0.11%
2018/09/28	0	0.00	3	7.60	7.58	-3	921	-0.33%
2018/09/21	3	7.62	0	0.00	7.59	3	945	0.32%
2018/08/21	0	0.00	2	7.98	7.90	-2	1,660	-0.12%
2018/08/10	0	0.00	2	8.02	8.00	-2	2,142	-0.09%
2018/08/08	0	0.00	15	8.11	8.06	-15	2,132	-0.70%
2018/08/06	0	0.00	1	8.10	8.11	-1	2,106	-0.05%
2018/07/31	0	0.00	15	8.10	8.11	-15	2,043	-0.73%
2018/07/30	0	0.00	4	8.00	8.09	-4	1,965	-0.20%
2018/07/02	1	7.80	0	0.00	7.79	1	1,931	0.05%
2018/06/27	3	7.97	0	0.00	7.90	3	1,914	0.16%
2018/06/25	0	0.00	3	8.10	8.09	-3	1,888	-0.16%
2018/06/19	0	0.00	2	7.90	7.92	-2	1,818	-0.11%
2018/06/15	2	7.96	1	7.96	7.91	1	1,801	0.06%
2018/06/14	2	8.03	0	0.00	7.99	2	1,769	0.11%
2018/06/13	3	8.08	0	0.00	8.07	3	1,745	0.17%
2018/06/12	4	8.09	0	0.00	8.09	4	1,728	0.23%
2018/06/11	0	0.00	10	8.23	8.17	-10	1,693	-0.59%
2018/06/07	0	0.00	5	8.36	8.30	-5	1,623	-0.31%
2018/05/30	0	0.00	2	8.05	8.13	-2	1,303	-0.15%
2018/05/24	5	8.02	0	0.00	8.20	5	1,052	0.48%
2018/05/21	3	7.80	0	0.00	7.82	3	875	0.34%
2018/05/18	10	7.94	50	7.74	7.88	-40	812	-4.92%
2018/04/27	10	7.40	0	0.00	7.40	10	670	1.49%
2018/04/24	18	7.54	0	0.00	7.50	18	688	2.62%
2018/04/23	2	7.60	0	0.00	7.60	2	688	0.29%
2018/04/19	0	7.52	0	0.00	7.51	0	695	0.00%
2018/04/16	0.3	7.62	0	0.00	7.60	0.3	866	0.03%
2018/04/13	0.2	7.62	0	0.00	7.62	0.2	876	0.02%
2018/04/12	0	0.00	27.1	7.66	7.63	-27.1	890	-3.04%
2018/02/09	5	7.08	0	0.00	7.05	5	875	0.57%
2018/02/08	10	7.20	0	0.00	7.19	10	856	1.17%
2018/02/05	5	7.44	0	0.00	7.47	5	873	0.57%
2018/01/29	12	7.63	0	0.00	7.61	12	857	1.40%
2018/01/12	2	7.80	0	0.00	7.72	2	837	0.24%
2018/01/11	10	7.80	0	0.00	7.72	10	845	1.18%
2018/01/08	0	0.00	0.6	7.61	7.62	-0.6	692	-0.09%
2018/01/03	5	7.57	0	0.00	7.56	5	694	0.72%