愛之味 (1217)-永豐金-市政券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.15
漲跌
▲0.05
漲幅
+0.41%
成交量
1,285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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/05/14	0	0.00	245	12.15	12.15	-245	1,214	-20.17%	大賣/鉅額交易
2024/05/13	45	12.00	7	12.05	12.10	38	1,215	3.13%
2024/05/10	1	12.00	0	0.00	12.05	1	1,219	0.08%
2024/05/09	0	12.10	0	0.00	12.05	0	1,220	0.00%
2024/05/07	7	12.09	1	12.10	12.10	6	1,224	0.49%
2024/05/06	0	0.00	3	12.30	12.25	-3	1,218	-0.25%
2024/05/03	3	12.18	1	12.25	12.15	2	1,191	0.17%
2024/05/02	0	0.00	1	12.25	12.30	-1	1,160	-0.09%
2024/04/30	1	12.24	1	12.05	12.10	0	1,120	0.00%
2024/04/29	0	0.00	1	11.95	11.95	-1	1,064	-0.09%
2024/04/26	0	0.00	0	11.85	11.85	0	1,063	0.00%
2024/04/25	2	11.85	0	0.00	11.85	2	1,063	0.19%
2024/04/24	100	11.80	2	11.85	11.85	98	1,066	9.19%
2024/04/23	1	11.85	1	11.80	11.85	0	1,070	0.00%
2024/04/22	0	0.00	3	11.85	11.95	-3	1,073	-0.28%
2024/04/19	98	11.76	0	0.00	11.75	98	1,069	9.17%
2024/04/18	5	11.94	4	12.03	12.15	1	1,043	0.10%
2024/04/17	1	11.85	0	0.00	11.85	1	1,001	0.10%
2024/04/16	0	11.88	0	0.00	11.70	0	994	0.00%
2024/04/15	1	11.95	0	0.00	11.90	1	983	0.10%
2024/04/12	0	11.95	0	0.00	11.90	0	986	0.00%
2024/04/10	2	11.95	0	0.00	12.00	2	986	0.20%
2024/04/09	0	11.95	0	0.00	11.95	0	1,009	0.00%
2024/04/08	0.1	11.94	0	0.00	11.95	0.1	1,085	0.01%
2024/04/03	5	11.90	0	0.00	11.90	5	1,111	0.45%
2024/04/02	1	12.00	0	0.00	11.95	1	1,114	0.09%
2024/04/01	0.1	12.05	3	12.03	12.00	-2.9	1,112	-0.26%
2024/03/29	0	11.98	0	0.00	11.90	0	1,091	0.00%
2024/03/28	6	11.91	5	11.95	12.00	1	1,087	0.09%
2024/03/26	0	11.88	0	11.85	11.85	0	1,082	0.00%
2024/03/22	0	0.00	1	11.85	11.75	-1	1,105	-0.09%
2024/03/21	0	11.75	0	0.00	11.65	0	1,086	0.00%
2024/03/20	0	11.65	0	0.00	11.60	0	1,093	0.00%
2024/03/15	3	11.65	0	0.00	11.65	3	1,096	0.27%
2024/03/14	1	11.65	2	11.73	11.75	-1	1,093	-0.09%
2024/03/12	0.3	11.80	6	11.75	11.75	-5.7	1,080	-0.53%
2024/03/11	1.1	11.66	0.4	11.85	11.70	0.7	1,077	0.06%
2024/03/08	2.2	11.71	0	0.00	11.70	2.2	1,079	0.20%
2024/03/07	0	11.80	0	0.00	11.75	0	1,068	0.00%
2024/03/06	1.1	11.86	30	11.85	11.85	-28.9	1,060	-2.72%
2024/03/04	0.2	11.90	1	11.80	11.75	-0.8	1,059	-0.08%
2024/03/01	0.3	11.90	0	0.00	11.80	0.3	1,067	0.03%
2024/02/29	1	11.80	0	0.00	11.85	1	1,088	0.09%
2024/02/27	2.6	11.87	15	11.87	11.85	-12.4	1,093	-1.13%
2024/02/26	0.1	11.95	0	0.00	11.90	0.1	1,095	0.01%
2024/02/23	0	11.95	1	12.00	11.90	-1	1,097	-0.09%
2024/02/21	1	12.15	0	0.00	12.05	1	1,097	0.09%
2024/02/20	1	12.20	1	12.15	12.10	0	1,101	0.00%
2024/02/19	0	12.15	4	12.13	12.20	-4	1,110	-0.36%
2024/02/05	0	12.15	27	11.90	11.90	-27	1,473	-1.83%
2024/01/30	1	11.85	0	0.00	11.85	1	1,526	0.07%
2024/01/25	0	11.75	0	0.00	11.70	0	1,799	0.00%
2024/01/23	0	11.75	0	0.00	11.70	0	1,816	0.00%
2024/01/19	0.3	11.55	0	0.00	11.50	0.3	1,800	0.02%
2024/01/18	0	11.55	0	0.00	11.50	0	1,804	0.00%
2024/01/15	2	11.70	0	0.00	11.70	2	1,869	0.11%
2024/01/12	1	11.80	0	0.00	11.75	1	1,941	0.05%
2024/01/11	0	11.80	0	0.00	11.85	0	1,965	0.00%
2024/01/09	5	11.89	0	0.00	11.85	5	2,058	0.24%
2024/01/03	10	12.18	0	0.00	12.10	10	2,304	0.43%
2024/01/02	0	12.45	10	12.25	12.35	-10	2,297	-0.44%
2023/12/29	1	11.95	1	12.05	12.05	0	2,231	0.00%
2023/12/21	2	11.90	0	0.00	11.85	2	2,483	0.08%
2023/12/20	0	0.00	2	11.90	11.90	-2	2,505	-0.08%
2023/12/19	0.1	11.70	0	0.00	11.80	0.1	2,489	0.00%
2023/12/18	52	11.70	0	0.00	11.70	52	2,506	2.08%
2023/12/15	60	11.75	0	0.00	11.80	60	2,561	2.34%
2023/12/14	0.1	11.75	0	0.00	11.70	0.1	2,593	0.00%
2023/12/13	25	11.65	0	0.00	11.65	25	2,596	0.96%
2023/12/11	0	0.00	0	11.82	11.75	0	2,653	0.00%
2023/12/08	0	0.00	0	11.75	11.75	0	2,674	0.00%
2023/12/05	0.2	11.90	0	0.00	11.85	0.2	2,870	0.01%
2023/12/01	0	0.00	3	11.90	11.80	-3	2,951	-0.10%
2023/11/30	0	0.00	10	11.80	11.90	-10	3,003	-0.33%
2023/11/29	0	0.00	0	11.85	11.80	0	3,032	0.00%
2023/11/24	0	0.00	2	11.90	11.90	-2	3,291	-0.06%
2023/11/22	0	0.00	1	11.80	11.90	-1	3,437	-0.03%
2023/11/20	1	11.90	0	0.00	11.80	1	3,644	0.03%
2023/11/17	0.1	11.85	0	11.85	11.85	0.1	3,785	0.00%
2023/11/16	0	11.88	0	0.00	11.85	0	3,813	0.00%
2023/11/15	2	11.80	2.3	11.99	11.80	-0.3	3,865	-0.01%
2023/11/14	5.2	11.51	0	0.00	11.50	5.2	3,721	0.14%
2023/11/13	0	0.00	2	11.75	11.70	-2	3,690	-0.05%
2023/11/10	2	11.70	0	0.00	11.70	2	3,872	0.05%
2023/11/09	0.1	11.80	0	0.00	11.80	0.1	4,112	0.00%
2023/11/06	1	12.10	0	0.00	12.00	1	4,881	0.02%
2023/11/03	2	12.15	0	0.00	12.15	2	4,941	0.04%
2023/11/02	7	12.00	6	12.02	12.05	1	5,065	0.02%
2023/10/30	0.1	11.85	10	11.80	11.80	-9.9	5,385	-0.18%
2023/10/27	0	0.00	1	11.90	11.90	-1	5,515	-0.02%
2023/10/17	0	0.00	1	12.20	12.20	-1	6,675	-0.01%
2023/10/02	0	0.00	2	12.38	12.45	-2	6,818	-0.03%
2023/09/20	10	12.55	0	12.55	12.55	10	7,610	0.13%
2023/09/12	1	12.45	0	0.00	12.45	1	7,701	0.01%
2023/09/11	0	0.00	1	12.40	12.50	-1	7,571	-0.01%
2023/08/25	0	0.00	1	13.30	13.30	-1	7,083	-0.01%
2023/08/18	1	12.90	0	0.00	12.85	1	6,619	0.02%
2023/08/17	0	0.00	1	12.90	13.05	-1	6,456	-0.02%
2023/08/16	5	13.45	0	0.00	13.05	5	6,414	0.08%
2023/08/14	1	13.05	6	13.01	12.80	-5	5,970	-0.08%
2023/08/11	6	13.60	0	0.00	13.35	6	5,630	0.11%
2023/08/10	5	13.65	4	13.75	13.70	1	5,436	0.02%
2023/08/09	19	13.92	14	13.89	13.85	5	5,186	0.10%
2023/08/08	6.1	14.81	4	14.53	14.45	2.1	5,013	0.04%
2023/08/07	10	14.60	0	14.25	14.75	10	4,820	0.21%
2023/08/04	0.6	14.35	0	14.10	14.25	0.6	4,628	0.01%
2023/08/02	1	14.25	10	14.15	14.10	-9	4,516	-0.20%
2023/08/01	3.3	14.32	1	14.25	14.40	2.3	4,406	0.05%
2023/07/28	6	14.05	6	14.17	14.00	0	4,173	0.00%
2023/07/27	3	14.17	0	14.30	14.15	3	4,089	0.07%
2023/07/26	1	13.55	7	13.92	14.15	-6	3,903	-0.15%
2023/07/25	12	13.67	3	13.50	13.65	9	3,512	0.26%
2023/07/24	4	13.49	5	13.60	13.40	-1	3,317	-0.03%
2023/07/21	0	0.00	3	12.85	13.05	-3	3,030	-0.10%
2023/07/19	1	12.75	0	0.00	12.75	1	2,874	0.03%
2023/07/17	0	0.00	0	12.45	12.80	0	2,786	0.00%
2023/07/13	0	0.00	0	12.50	12.50	0	2,698	0.00%
2023/07/12	0	0.00	7	12.95	12.65	-7	2,667	-0.26%
2023/07/11	1	12.85	4	12.80	12.80	-3	2,634	-0.11%
2023/07/10	6	12.85	9	12.89	12.75	-3	2,593	-0.12%
2023/07/07	1	12.45	0	12.40	12.45	1	2,396	0.04%
2023/07/06	0	0.00	0	12.30	12.45	0	2,359	0.00%
2023/07/05	5	12.48	0	0.00	12.40	5	2,322	0.22%
2023/07/04	2.4	12.37	0.1	12.45	12.45	2.3	2,296	0.10%
2023/07/03	7.6	12.73	0.2	12.60	12.55	7.5	2,282	0.33%
2023/06/30	13.2	12.79	8	12.74	12.80	5.2	2,101	0.25%
2023/06/27	0	0.00	1.1	12.05	11.85	-1.1	1,465	-0.08%
2023/06/26	0	0.00	6	12.20	12.15	-6	1,439	-0.42%
2023/06/13	0	0.00	3	11.50	11.50	-3	1,267	-0.24%
2023/06/09	1	11.65	0	0.00	11.55	1	1,263	0.08%
2023/06/08	0	0.00	5	11.70	11.70	-5	1,200	-0.42%
2023/06/07	0	11.55	0	0.00	11.45	0	1,179	0.00%
2023/05/30	0	0.00	0.1	11.30	11.30	-0.1	1,404	-0.01%
2023/05/25	0	0.00	0	11.45	11.40	0	1,566	0.00%
2023/05/23	0.1	11.50	0	0.00	11.50	0.1	1,659	0.01%
2023/05/19	0.1	11.40	0	0.00	11.45	0.1	1,689	0.01%
2023/05/18	0	0.00	2	11.50	11.35	-2	1,699	-0.12%
2023/05/15	0	0.00	0	11.15	11.15	0	1,754	0.00%
2023/05/12	0	11.05	0	0.00	11.10	0	1,795	0.00%
2023/05/11	0	11.05	0	0.00	11.00	0	1,802	0.00%
2023/05/03	0	0.00	1	11.05	11.10	-1	1,817	-0.06%
2023/05/02	0	0.00	0	11.00	11.05	0	1,825	0.00%
2023/04/20	0	0.00	1	11.30	11.15	-1	1,825	-0.05%
2023/04/18	0	0.00	0	11.40	11.35	0	1,857	0.00%
2023/04/14	0	11.45	0	0.00	11.40	0	2,027	0.00%
2023/04/11	0	0.00	2	11.35	11.35	-2	2,028	-0.10%
2023/04/07	0	11.55	0	0.00	11.40	0	2,054	0.00%
2023/04/06	2	11.75	2	11.80	11.80	0	2,054	0.00%
2023/03/31	0	0.00	1	11.55	11.60	-1	2,018	-0.05%
2023/03/30	0	11.65	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	12.00	0	0.00	11.55	0	2,055	0.00%
2023/03/28	0	11.70	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0	11.60	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0	11.53	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	11.80	0	0.00	11.45	0	2,405	0.00%
2023/03/21	0	11.50	0	0.00	11.45	0	2,535	0.00%
2023/03/17	2	11.40	0	0.00	11.45	2	2,531	0.08%
2023/03/16	1	11.20	0	0.00	11.10	1	2,505	0.04%
2023/03/10	0	11.67	11	11.60	11.65	-11	2,438	-0.45%
2023/03/08	0	0.00	1	11.75	11.85	-1	2,405	-0.04%
2023/03/07	1	11.70	0	0.00	11.70	1	2,401	0.04%
2023/03/03	12	11.70	42	11.80	11.70	-30	2,366	-1.27%
2023/03/02	0	0.00	3	11.35	11.40	-3	2,273	-0.13%
2023/03/01	3	11.57	5	11.55	11.40	-2	2,360	-0.08%
2023/02/24	2	11.40	0	0.00	11.35	2	2,279	0.09%
2023/02/23	0	0.00	6	11.55	11.55	-6	2,269	-0.26%
2023/02/22	0	0.00	18	11.45	11.45	-18	2,331	-0.77%
2023/02/21	0	0.00	13	11.45	11.40	-13	2,293	-0.57%
2023/02/13	4	11.18	74	11.29	11.25	-70	2,199	-3.18%
2023/02/10	0	0.00	5	11.05	11.05	-5	2,106	-0.24%
2023/02/01	18	10.90	0	0.00	10.95	18	2,013	0.89%
2023/01/31	2	10.90	0	0.00	10.90	2	2,008	0.10%
2023/01/30	0	0.00	0	10.80	10.85	0	1,998	0.00%
2023/01/11	0	0.00	20	10.75	10.75	-20	1,959	-1.02%
2023/01/09	3	10.63	0	0.00	10.75	3	1,957	0.15%
2023/01/06	6	10.73	0	0.00	10.70	6	1,951	0.31%
2023/01/05	2	10.80	1	10.95	10.90	1	1,944	0.05%
2023/01/04	6	10.81	0	0.00	10.85	6	1,908	0.31%
2022/12/20	5	10.50	0	0.00	10.50	5	1,616	0.31%
2022/12/16	30	11.13	38	11.05	11.05	-8	1,510	-0.53%
2022/12/14	0	10.70	0	0.00	10.70	0	1,236	0.00%
2022/12/13	0	0.00	0	10.35	10.40	0	1,086	0.00%
2022/12/08	0	0.00	1	10.35	10.30	-1	1,088	-0.09%
2022/12/05	1	10.45	0	0.00	10.45	1	1,074	0.09%
2022/11/23	3	10.40	0	0.00	10.50	3	986	0.30%
2022/11/22	0	0.00	1	10.20	10.30	-1	897	-0.11%
2022/11/11	0	0.00	0	9.77	9.76	0	792	0.00%
2022/11/10	0	0.00	1	9.68	9.65	-1	797	-0.13%
2022/11/03	0	0.00	0	9.28	9.26	0	856	0.00%
2022/11/01	0	9.30	0	0.00	9.30	0	901	0.00%
2022/10/18	0	0.00	1	9.18	9.17	-1	1,374	-0.07%
2022/10/13	1	8.99	0	0.00	8.74	1	1,390	0.07%
2022/09/26	1	9.20	0	0.00	9.09	1	1,613	0.06%
2022/09/19	0	0.00	2	9.61	9.51	-2	1,648	-0.12%
2022/09/07	0.2	9.65	0	0.00	9.56	0.2	1,717	0.01%
2022/09/06	1	9.85	0	0.00	9.75	1	1,710	0.06%
2022/08/29	1	9.95	0	0.00	9.93	1	1,911	0.05%
2022/08/26	0	0.00	1	10.10	10.10	-1	1,908	-0.05%
2022/08/23	1	9.96	2	9.95	9.94	-1	1,886	-0.05%
2022/08/22	1	9.99	0	0.00	9.98	1	1,920	0.05%
2022/08/19	0	10.00	0	0.00	10.05	0	1,935	0.00%
2022/08/17	0	0.00	1	10.00	9.96	-1	1,967	-0.05%
2022/08/11	0	0.00	5	10.05	9.98	-5	1,999	-0.25%
2022/08/05	2	9.81	0	0.00	9.80	2	2,038	0.10%
2022/08/04	11	9.70	0	0.00	9.67	11	2,060	0.53%
2022/08/02	5	10.60	0	0.00	10.45	5	1,915	0.26%
2022/07/29	0	0.00	2	10.90	10.90	-2	2,116	-0.09%
2022/07/28	5	10.80	0	0.00	10.80	5	2,147	0.23%
2022/07/27	0	0.00	5	11.20	10.95	-5	2,189	-0.23%
2022/07/26	0	0.00	2	10.85	10.90	-2	2,207	-0.09%
2022/07/25	0	0.00	1	10.90	10.90	-1	2,349	-0.04%
2022/07/22	1	10.70	0	0.00	10.70	1	2,726	0.04%
2022/07/15	2	10.30	0	0.00	10.35	2	3,614	0.06%
2022/07/05	0	11.00	1	10.95	11.00	-1	6,312	-0.02%
2022/07/01	1	10.25	0	0.00	10.25	1	6,304	0.02%
2022/06/20	1	10.30	0	0.00	10.25	1	6,670	0.01%
2022/06/15	1	10.70	1	10.65	10.70	0	6,918	0.00%
2022/06/13	5	10.70	0	0.00	10.70	5	6,918	0.07%
2022/06/07	0	0.00	2	11.30	11.25	-2	6,876	-0.03%
2022/06/01	0	0.00	0	11.25	11.10	0	6,784	0.00%
2022/05/26	0	0.00	2	11.25	11.15	-2	6,757	-0.03%
2022/05/24	0	0.00	3	10.95	11.00	-3	6,904	-0.04%
2022/05/17	1	10.80	15	10.75	10.70	-14	6,902	-0.20%
2022/05/16	2	10.65	0	0.00	10.60	2	6,885	0.03%
2022/05/12	8	10.30	4	10.25	10.20	4	6,848	0.06%
2022/05/11	3	10.43	0	0.00	10.50	3	6,796	0.04%
2022/05/10	1	10.45	2	10.70	10.70	-1	6,755	-0.01%
2022/05/09	6	10.99	0	0.00	10.75	6	6,712	0.09%
2022/05/05	1	11.40	0	0.00	11.45	1	6,496	0.02%
2022/05/04	9	11.43	0	0.00	11.40	9	6,464	0.14%
2022/05/03	2	11.73	1	11.70	11.65	1	6,451	0.02%
2022/04/29	3	11.78	0	0.00	11.70	3	6,429	0.05%
2022/04/28	3	12.03	6	12.10	11.95	-3	6,303	-0.05%
2022/04/27	5	11.25	2	11.25	11.30	3	5,890	0.05%
2022/04/26	3	11.93	9	11.94	11.70	-6	5,775	-0.10%
2022/04/25	1	12.10	1	12.00	11.60	0	5,633	0.00%
2022/04/21	13	12.69	1	12.55	12.60	12	5,374	0.22%
2022/04/20	6	12.72	107	12.36	12.95	-101	5,161	-1.96%	大賣/
2022/04/19	1	12.20	9	12.17	12.15	-8	4,649	-0.17%
2022/04/18	120.1	12.74	17	13.32	12.50	103.1	4,573	2.25%	大買/鉅額交易
2022/04/15	1	11.60	27	12.20	12.50	-26	3,198	-0.81%
2022/04/14	0	11.45	0	0.00	11.40	0	2,594	0.00%
2022/04/12	2	11.55	0	0.00	11.35	2	2,626	0.08%
2022/04/11	0	0.00	1	11.45	11.50	-1	2,649	-0.04%
2022/04/08	0	11.40	2	11.40	11.40	-2	2,683	-0.07%
2022/04/07	14	11.31	10	11.35	11.15	4	2,711	0.15%
2022/04/06	0	0.00	10	11.85	11.65	-10	2,718	-0.37%
2022/04/01	10	11.75	10	11.74	11.75	0	2,708	0.00%
2022/03/31	3	11.53	0	0.00	11.50	3	2,650	0.11%
2022/03/30	4	11.48	0	0.00	11.55	4	2,634	0.15%
2022/03/29	8	11.59	0	0.00	11.55	8	2,614	0.31%
2022/03/28	9	11.47	0	11.49	11.55	9	2,564	0.35%
2022/03/25	1	11.50	0	0.00	11.55	1	2,503	0.04%
2022/03/24	7	11.54	0	0.00	11.60	7	2,473	0.28%
2022/03/23	1	11.55	0	0.00	11.60	1	2,420	0.04%
2022/03/22	1	11.68	15	11.60	11.65	-14	2,334	-0.60%
2022/03/21	0	11.05	3	11.10	11.10	-3	2,112	-0.14%
2022/03/08	1	10.55	0	0.00	10.50	1	2,072	0.05%
2022/03/07	4	10.73	0	0.00	10.75	4	2,034	0.20%
2022/02/24	1	11.10	0	0.00	10.70	1	2,067	0.05%
2022/02/22	0	10.95	0	0.00	10.85	0	1,913	0.00%
2022/02/18	0	0.00	9	11.03	11.05	-9	1,910	-0.47%
2022/02/17	0	0.00	3	10.85	10.90	-3	1,907	-0.16%
2022/02/15	2	10.80	0	0.00	10.75	2	1,965	0.10%
2022/02/10	3	10.73	0	0.00	10.85	3	2,015	0.15%
2022/02/09	2	10.85	0	0.00	10.85	2	2,010	0.10%
2022/02/07	5	10.50	0	0.00	10.65	5	2,010	0.25%
2022/01/25	2	10.50	0	0.00	10.50	2	2,018	0.10%
2022/01/24	2	10.60	0	0.00	10.70	2	1,979	0.10%
2022/01/20	2	10.90	0	0.00	11.20	2	1,936	0.10%
2022/01/19	2	11.00	0	0.00	11.00	2	1,917	0.10%
2022/01/18	4	11.10	0	0.00	11.05	4	1,895	0.21%
2022/01/17	2	11.20	0	0.00	11.20	2	1,865	0.11%
2022/01/13	4	11.18	1	11.15	11.15	3	1,749	0.17%
2022/01/12	4	11.15	1	11.20	11.30	3	1,735	0.17%
2022/01/11	1	11.15	5	11.25	11.25	-4	1,690	-0.24%
2022/01/10	0	0.00	0	10.75	10.95	0	1,567	0.00%
2022/01/04	2	10.85	0	0.00	10.90	2	1,508	0.13%
2021/12/30	4	10.80	0	0.00	10.85	4	1,427	0.28%
2021/12/28	0.1	10.45	0	0.00	10.65	0.1	1,365	0.01%
2021/12/24	15	10.35	0	10.35	10.45	15	1,356	1.11%
2021/12/23	5	10.35	0	0.00	10.40	5	1,364	0.37%
2021/12/16	0	0.00	1	10.35	10.35	-1	1,433	-0.07%
2021/12/13	0	10.50	0	0.00	10.50	0	1,463	0.00%
2021/12/09	1	10.55	0	0.00	10.55	1	1,501	0.07%
2021/11/23	0	0.00	20	10.75	10.55	-20	1,730	-1.16%
2021/11/17	0	0.00	15	10.60	10.50	-15	1,701	-0.88%
2021/11/15	0	0.00	1	10.40	10.40	-1	1,699	-0.06%
2021/11/08	10	10.25	0	0.00	10.30	10	1,735	0.58%
2021/11/02	1	10.20	0	0.00	10.15	1	1,839	0.05%
2021/10/27	1	10.20	0	0.00	10.25	1	1,904	0.05%
2021/10/26	1	10.30	0	0.00	10.30	1	1,915	0.05%
2021/10/19	0.1	10.30	0	0.00	10.30	0.1	2,089	0.00%
2021/10/18	0	0.00	10	10.25	10.30	-10	2,109	-0.47%
2021/10/15	0	0.00	10	10.15	10.10	-10	2,147	-0.47%
2021/10/14	0	0.00	10	10.15	10.10	-10	2,191	-0.46%
2021/10/08	0	0.00	1	10.30	10.30	-1	2,263	-0.04%
2021/09/24	0	0.00	10	10.30	10.25	-10	3,102	-0.32%
2021/09/22	0.1	10.30	0	0.00	10.20	0.1	3,263	0.00%
2021/09/17	0	0.00	25	10.55	10.60	-25	3,301	-0.76%
2021/09/15	0	10.60	0	0.00	10.70	0	3,449	0.00%
2021/09/09	6	10.64	6	10.50	10.50	0	3,779	0.00%
2021/09/08	16	10.82	0	0.00	10.85	16	3,784	0.42%
2021/08/30	0	0.00	4	10.70	10.75	-4	5,190	-0.08%
2021/08/26	0	0.00	6	10.59	10.50	-6	6,158	-0.10%
2021/08/25	1	10.35	0	0.00	10.40	1	6,358	0.02%
2021/08/20	0.1	10.10	0	0.00	10.05	0.1	7,013	0.00%
2021/08/13	0.1	10.70	3	10.80	10.60	-3	8,883	-0.03%
2021/08/12	0	0.00	2	10.90	10.80	-2	10,416	-0.02%
2021/08/11	3	11.02	1	10.90	10.80	2	11,468	0.02%
2021/08/10	6	11.12	5	11.25	11.20	1	12,733	0.01%
2021/08/09	0	0.00	0	10.95	10.95	0	13,081	0.00%
2021/08/05	15	11.13	0	0.00	11.00	15	14,085	0.11%
2021/08/04	0	0.00	1	11.15	11.10	-1	14,380	-0.01%
2021/08/02	10	10.95	2	10.95	11.10	8	14,836	0.05%
2021/07/28	0	0.00	1	10.70	10.75	-1	15,216	-0.01%
2021/07/22	0.9	11.00	0	0.00	10.85	0.9	18,244	0.00%
2021/07/21	27	10.98	32	10.87	10.85	-5	18,453	-0.03%
2021/07/20	3	11.00	0	11.10	11.00	3	18,783	0.02%
2021/07/19	0	0.00	10	11.25	11.25	-10	19,113	-0.05%
2021/07/16	1	11.15	0	0.00	11.15	1	20,235	0.00%
2021/07/15	0	0.00	2	11.15	11.30	-2	20,720	-0.01%
2021/07/13	5	11.25	4	11.10	11.10	1	21,431	0.00%
2021/07/08	2	11.85	15	11.73	11.85	-13	21,607	-0.06%
2021/07/07	2	11.70	1	11.80	11.60	1	21,602	0.00%
2021/07/05	11	11.84	1	11.95	11.90	10	21,610	0.05%
2021/07/02	3	11.85	5	12.00	11.90	-2	21,621	-0.01%
2021/07/01	0	0.00	6	11.88	11.75	-6	21,402	-0.03%
2021/06/30	1	11.65	0	0.00	11.65	1	21,307	0.00%
2021/06/29	0	0.00	6	11.35	11.30	-6	21,235	-0.03%
2021/06/28	5	11.35	0	0.00	11.55	5	21,246	0.02%
2021/06/24	5	11.66	2	11.70	11.65	3	21,210	0.01%
2021/06/23	0	0.00	6	11.60	11.60	-6	21,176	-0.03%
2021/06/22	1	11.65	2	11.65	11.65	-1	21,158	0.00%
2021/06/21	8	11.37	12	11.45	11.30	-4	21,190	-0.02%
2021/06/18	4	11.74	1	11.80	11.60	3	21,117	0.01%
2021/06/17	0.1	12.00	4	11.90	11.85	-3.9	21,059	-0.02%
2021/06/16	4	11.80	3	11.90	11.75	1	21,032	0.00%
2021/06/15	1	11.95	0	0.00	11.90	1	20,962	0.00%
2021/06/11	4	12.26	15	12.19	12.15	-11	20,882	-0.05%
2021/06/09	0	0.00	2	12.10	12.15	-2	20,391	-0.01%
2021/06/08	1	12.55	0	0.00	12.50	1	20,274	0.00%
2021/06/07	2	12.88	1	12.85	12.65	1	20,189	0.00%
2021/06/04	1	12.95	7	12.97	12.95	-6	19,588	-0.03%
2021/06/03	11	12.45	1	12.60	12.75	10	19,177	0.05%
2021/06/02	8	12.31	0	0.00	12.30	8	18,688	0.04%
2021/05/31	5	12.00	26	12.35	11.95	-21	18,299	-0.11%
2021/05/28	6	12.32	2	12.25	12.25	4	18,074	0.02%
2021/05/27	4	12.28	0	0.00	12.30	4	17,999	0.02%
2021/05/26	6	12.29	1	12.45	12.30	5	17,834	0.03%
2021/05/25	13	12.36	3	12.23	12.35	10	17,547	0.06%
2021/05/24	13	13.28	3	12.80	12.75	10	17,066	0.06%
2021/05/21	16	13.34	8	12.96	12.90	8	16,723	0.05%
2021/05/20	43	14.13	33	14.07	13.10	10	16,152	0.06%
2021/05/19	13	13.32	47	13.06	13.60	-34	14,610	-0.23%
2021/05/18	46	13.14	39	12.83	12.90	7	13,585	0.05%
2021/05/17	3	12.62	15	12.54	12.85	-12	12,289	-0.10%
2021/05/14	12	12.08	6	12.37	11.70	6	11,866	0.05%
2021/05/13	0	0.00	10	11.00	11.60	-10	11,206	-0.09%
2021/05/12	5	10.70	28	10.60	10.55	-23	10,863	-0.21%
2021/05/11	29	12.22	3	11.92	11.60	26	10,560	0.25%
2021/05/10	2	11.90	0	0.00	11.95	2	10,258	0.02%
2021/05/07	1	11.30	5	11.68	11.55	-4	10,084	-0.04%
2021/05/06	3	11.70	0	0.00	11.60	3	9,975	0.03%
2021/05/05	30	11.60	0	0.00	11.40	30	9,836	0.30%
2021/05/04	7	11.65	1	11.10	11.25	6	9,671	0.06%
2021/05/03	18	12.36	4	12.50	12.15	14	9,165	0.15%
2021/04/29	53	13.39	19	13.42	13.00	34	8,841	0.38%
2021/04/28	7	12.07	9	12.64	12.90	-2	7,402	-0.03%
2021/04/27	9	11.72	6	11.72	11.75	3	6,602	0.05%
2021/04/26	3	12.15	3.1	12.19	12.05	-0.1	6,392	0.00%
2021/04/23	33	12.13	21	11.87	11.90	12	6,058	0.20%
2021/04/22	33.1	12.02	16	12.32	12.15	17.1	5,748	0.30%
2021/04/21	5	10.80	13	10.48	11.30	-8	4,622	-0.17%
2021/04/20	12	10.57	17	10.33	10.30	-5	4,176	-0.12%
2021/04/19	6	9.96	26	10.11	10.55	-20	4,008	-0.50%
2021/04/16	0	0.00	5	9.63	9.63	-5	3,515	-0.14%
2021/04/15	5	9.46	0	0.00	9.46	5	3,481	0.14%
2021/04/14	5	9.30	20	9.51	9.40	-15	3,439	-0.44%
2021/04/13	0	9.30	9	9.34	9.23	-9	3,391	-0.27%
2021/04/12	0	0.00	3	9.18	9.22	-3	3,403	-0.09%
2021/04/09	2	9.20	0	0.00	9.15	2	3,501	0.06%
2021/04/06	0	0.00	1	9.08	9.06	-1	3,846	-0.03%
2021/04/01	7	9.10	0	0.00	9.04	7	3,916	0.18%
2021/03/31	22	9.04	0	0.00	9.04	22	4,069	0.54%
2021/03/30	1	9.00	0	0.00	9.01	1	4,235	0.02%
2021/03/29	1	8.91	0	0.00	8.92	1	4,283	0.02%
2021/03/26	20	8.83	0	0.00	8.85	20	4,667	0.43%
2021/03/25	11	8.84	15	8.83	8.81	-4	5,140	-0.08%
2021/03/24	3	8.83	0	0.00	8.83	3	5,296	0.06%
2021/03/23	5	9.23	0	0.00	9.19	5	5,249	0.10%
2021/03/17	3	9.05	0	0.00	9.05	3	5,218	0.06%
2021/03/15	2	9.05	0	0.00	9.03	2	5,261	0.04%
2021/03/11	2	9.05	0	0.00	9.04	2	5,343	0.04%
2021/03/09	0	0.00	1	8.99	9.17	-1	5,346	-0.02%
2021/03/08	1	9.09	0	0.00	9.02	1	5,325	0.02%
2021/03/05	10	9.09	0	0.00	9.06	10	5,319	0.19%
2021/03/04	0	0.00	2	8.86	8.93	-2	5,266	-0.04%
2021/02/26	0.1	8.80	3	8.79	8.85	-2.9	5,361	-0.05%
2021/02/19	6	8.52	0	0.00	8.52	6	6,550	0.09%
2021/02/18	0	0.00	1	8.55	8.61	-1	6,616	-0.02%
2021/01/29	1	8.25	0	0.00	8.21	1	6,826	0.01%
2021/01/27	1	8.41	0	0.00	8.40	1	6,819	0.01%
2021/01/25	4	8.53	4	8.48	8.53	0	6,800	0.00%
2021/01/22	10	8.42	0	0.00	8.40	10	6,774	0.15%
2021/01/20	0	8.70	0	0.00	8.47	0	6,740	0.00%
2021/01/19	0	0.00	10	8.80	8.78	-10	6,700	-0.15%
2021/01/12	0	0.00	1	9.15	9.09	-1	6,474	-0.02%
2021/01/08	0	0.00	50	9.53	9.53	-50	6,331	-0.79%
2021/01/06	4	9.80	5	9.91	9.65	-1	6,209	-0.02%
2021/01/04	15	10.18	0	0.00	10.15	15	5,967	0.25%
2020/12/29	0	0.00	2	9.88	9.95	-2	5,552	-0.04%
2020/12/25	67	9.66	52.2	9.74	9.71	14.8	5,148	0.29%
2020/12/24	0	9.30	0	0.00	9.64	0	4,960	0.00%
2020/12/23	2	9.18	0	0.00	9.24	2	4,738	0.04%
2020/12/22	20	9.71	22	9.28	9.15	-2	4,659	-0.04%
2020/12/21	17	9.51	1	8.99	9.52	16	4,306	0.37%
2020/12/18	0	0.00	1	8.56	8.67	-1	3,802	-0.03%
2020/12/17	0	0.00	18	8.44	8.46	-18	3,643	-0.49%
2020/12/16	5	8.26	30	8.24	8.27	-25	3,597	-0.69%
2020/12/11	2	8.09	6	8.04	8.10	-4	3,693	-0.11%
2020/12/10	3	8.22	0	0.00	8.20	3	3,726	0.08%
2020/12/09	8	8.37	0	0.00	8.33	8	3,698	0.22%
2020/12/08	0	0.00	11	8.49	8.41	-11	3,769	-0.29%
2020/12/07	3	8.29	50	8.27	8.32	-47	3,736	-1.26%
2020/12/04	10	8.30	2	8.24	8.23	8	3,734	0.21%
2020/12/02	5	8.24	0	0.00	8.25	5	3,772	0.13%
2020/12/01	3	8.28	0	0.00	8.28	3	3,784	0.08%
2020/11/25	0	0.00	1	8.23	8.25	-1	4,033	-0.02%
2020/11/24	5	8.25	8	8.43	8.22	-3	3,934	-0.08%
2020/11/23	24	8.54	1	8.43	8.52	23	3,636	0.63%
2020/11/20	62	8.20	7	8.14	8.21	55	3,408	1.61%
2020/11/19	0	0.00	6	8.13	7.98	-6	3,174	-0.19%
2020/11/18	3	7.90	51	8.09	7.90	-48	3,048	-1.57%
2020/11/17	11	7.87	0	0.00	7.91	11	3,226	0.34%
2020/11/16	10	7.97	0	0.00	7.87	10	3,282	0.30%
2020/11/13	10	7.77	3	7.77	7.79	7	3,610	0.19%
2020/10/08	0	0.00	10	7.51	7.51	-10	3,841	-0.26%
2020/09/24	1	7.50	0	0.00	7.47	1	3,979	0.03%
2020/09/18	60	7.75	0	0.00	7.76	60	3,884	1.54%
2020/09/07	0	0.00	2	7.96	7.89	-2	4,011	-0.05%
2020/09/01	10	8.00	10	8.02	7.97	0	4,305	0.00%
2020/08/27	0	0.00	1	7.84	7.79	-1	4,349	-0.02%
2020/08/26	11	7.88	0	0.00	7.86	11	4,318	0.25%
2020/08/21	0	0.00	12	8.16	7.99	-12	4,104	-0.29%
2020/08/19	11	7.91	6	7.89	7.94	5	3,591	0.14%
2020/08/17	0	0.00	1	7.45	7.58	-1	3,117	-0.03%
2020/07/27	1	7.16	0	0.00	7.11	1	3,427	0.03%
2020/07/24	1	7.40	0	0.00	7.31	1	3,412	0.03%
2020/07/21	0	0.00	1	7.51	7.50	-1	3,626	-0.03%
2020/07/15	0	0.00	6	7.58	7.68	-6	3,816	-0.16%
2020/07/10	4	7.42	0	0.00	7.38	4	3,790	0.11%
2020/07/09	2	7.48	0	0.00	7.48	2	3,834	0.05%
2020/07/01	4	7.63	0	0.00	7.55	4	3,885	0.10%
2020/06/19	0	0.00	1	7.85	7.68	-1	3,991	-0.03%
2020/06/18	2	7.67	0	0.00	7.70	2	3,871	0.05%
2020/06/16	0	0.00	2	7.64	7.53	-2	4,092	-0.05%
2020/06/11	3	7.75	0	0.00	7.50	3	4,163	0.07%
2020/06/10	0	0.00	2	7.87	8.13	-2	4,000	-0.05%
2020/06/05	0	0.00	2	7.44	7.49	-2	3,960	-0.05%
2020/06/04	0	0.00	1	7.36	7.48	-1	3,981	-0.03%
2020/06/02	1	7.12	0	0.00	7.15	1	4,373	0.02%
2020/05/29	0	0.00	2	7.01	7.02	-2	4,412	-0.05%
2020/05/28	2	7.04	0	0.00	7.03	2	4,414	0.05%
2020/05/12	0	0.00	2	7.19	7.12	-2	4,596	-0.04%
2020/05/08	0	0.00	50	7.23	7.21	-50	4,566	-1.10%
2020/05/07	1	7.23	0	0.00	7.21	1	4,637	0.02%
2020/05/06	1	7.21	2	7.25	7.17	-1	4,612	-0.02%
2020/05/04	0	0.00	1	7.11	7.07	-1	4,511	-0.02%
2020/04/29	1	7.14	5	7.14	7.14	-4	4,451	-0.09%
2020/04/28	5	7.28	2	7.09	7.14	3	4,425	0.07%
2020/04/27	2	7.12	0	0.00	7.09	2	4,285	0.05%
2020/04/24	0	0.00	1	7.22	7.10	-1	4,246	-0.02%
2020/04/21	1	7.00	1	7.09	6.98	0	4,094	0.00%
2020/04/20	0	0.00	96	7.19	7.23	-96	4,026	-2.38%
2020/04/17	0	0.00	1	6.96	6.93	-1	3,839	-0.03%
2020/04/10	4	6.92	0	0.00	6.95	4	3,647	0.11%
2020/04/06	1	6.94	0	0.00	6.95	1	3,504	0.03%
2020/03/31	0	0.00	75	7.02	6.85	-75	3,439	-2.18%
2020/03/27	0	0.00	6	6.90	6.81	-6	3,281	-0.18%
2020/03/26	0	0.00	1	6.88	6.94	-1	3,255	-0.03%
2020/03/25	0	0.00	10	6.82	6.85	-10	3,215	-0.31%
2020/03/24	1	6.83	0	0.00	6.85	1	3,171	0.03%
2020/03/23	2	7.14	4	6.94	6.84	-2	3,133	-0.06%
2020/03/20	0	0.00	15	7.13	7.10	-15	3,016	-0.50%
2020/03/19	29	6.30	15	6.19	6.60	14	2,805	0.50%
2020/03/17	115	5.90	0	0.00	5.91	115	2,538	4.53%	大買/鉅額交易
2020/03/16	0	0.00	5	6.19	6.16	-5	2,509	-0.20%
2020/03/13	10	6.08	0	0.00	6.15	10	2,478	0.40%
2020/03/12	56	7.03	0	0.00	6.72	56	2,383	2.35%
2020/03/11	56	7.29	0	0.00	7.17	56	2,256	2.48%
2020/03/10	10	7.44	0	0.00	7.46	10	2,166	0.46%
2020/03/09	0	0.00	1	8.14	7.86	-1	2,087	-0.05%
2020/03/06	1	7.84	7	7.73	8.07	-6	1,830	-0.33%
2020/02/20	0	0.00	2	7.43	7.39	-2	1,089	-0.18%
2020/02/19	6	7.47	0	0.00	7.48	6	1,053	0.57%
2020/02/18	0	0.00	6	7.53	7.44	-6	1,004	-0.60%
2020/02/13	0	0.00	1	7.11	7.10	-1	770	-0.13%
2020/01/20	2	7.05	0	0.00	7.02	2	571	0.35%
2019/12/26	0	0.00	20	7.12	7.13	-20	524	-3.81%
2019/11/28	2	6.97	0	0.00	6.99	2	467	0.43%
2019/11/21	10	6.92	0	0.00	6.95	10	465	2.15%
2019/11/11	10	7.00	0	0.00	6.99	10	503	1.99%
2019/10/31	0	0.00	5	6.99	6.92	-5	605	-0.83%
2019/10/04	5	6.89	0	0.00	6.88	5	879	0.57%
2019/09/03	10	6.94	0	0.00	6.96	10	928	1.08%
2019/08/30	0	0.00	10	6.93	6.93	-10	931	-1.07%
2019/08/26	11	6.89	0	0.00	6.88	11	940	1.17%
2019/08/14	5	7.09	0	0.00	7.07	5	906	0.55%
2019/07/30	0	0.00	10	7.34	7.52	-10	720	-1.39%
2019/07/17	0	0.00	1	7.30	7.32	-1	575	-0.17%
2019/07/04	0	0.00	10	7.20	7.20	-10	503	-1.99%
2019/06/27	10	7.12	0	0.00	7.14	10	507	1.97%
2019/06/26	1	7.24	6	7.23	7.18	-5	500	-1.00%
2019/06/21	0	0.00	23	7.11	6.96	-23	441	-5.21%
2019/06/03	2	7.15	7	7.15	7.15	-5	434	-1.15%
2019/05/30	0	0.00	2	7.07	7.08	-2	432	-0.46%
2019/05/23	2	6.93	0	0.00	7.01	2	438	0.46%
2019/05/21	10	7.03	0	0.00	7.04	10	438	2.28%
2019/04/11	0	0.00	2	7.08	7.10	-2	445	-0.45%
2019/03/29	0	0.00	20	7.20	7.24	-20	405	-4.93%
2019/02/18	0	0.00	4	7.07	7.07	-4	402	-0.99%
2019/02/13	20	7.08	0	0.00	7.07	20	395	5.06%
2019/02/12	0	0.00	4	7.04	7.06	-4	389	-1.03%
2019/01/22	0	6.98	0	0.00	6.94	0	384	0.00%
2019/01/16	0	6.94	0	0.00	6.91	0	400	0.00%
2019/01/15	4	6.95	0	0.00	6.95	4	399	1.00%
2019/01/14	0	6.96	0	0.00	6.90	0	400	0.00%
2019/01/10	0	0.00	3	6.95	6.94	-3	409	-0.73%
2018/12/27	0	0.00	1	6.82	6.80	-1	463	-0.22%
2018/11/28	0	0.00	10	7.04	7.04	-10	480	-2.08%
2018/11/21	10	6.81	0	0.00	6.81	10	490	2.04%
2018/11/15	0	0.00	30	6.83	6.84	-30	512	-5.85%
2018/10/12	10	6.80	10	6.81	6.99	0	917	0.00%
2018/10/11	10	7.18	0	0.00	6.93	10	909	1.10%
2018/10/08	5	7.35	0	0.00	7.38	5	898	0.56%
2018/10/05	2	7.38	0	0.00	7.40	2	902	0.22%
2018/09/14	10	7.55	0	0.00	7.58	10	1,018	0.98%
2018/09/10	2	7.45	0	0.00	7.45	2	1,065	0.19%
2018/09/07	4	7.56	0	0.00	7.59	4	1,090	0.37%
2018/09/04	0	0.00	5	7.71	7.72	-5	1,156	-0.43%
2018/08/31	2	7.74	0	0.00	7.75	2	1,231	0.16%
2018/08/30	10	7.75	0	0.00	7.75	10	1,385	0.72%
2018/08/21	1	8.02	0	0.00	7.90	1	1,660	0.06%
2018/08/20	0	0.00	1	7.85	7.87	-1	1,657	-0.06%
2018/08/16	1	7.60	0	0.00	7.70	1	1,874	0.05%
2018/08/14	0	0.00	5	7.77	7.80	-5	1,893	-0.26%
2018/07/31	2	8.08	0	0.00	8.11	2	2,043	0.10%
2018/07/30	0	0.00	7	7.97	8.09	-7	1,965	-0.36%
2018/07/27	10	7.92	0	0.00	7.91	10	1,923	0.52%
2018/07/26	6	7.83	0	0.00	7.83	6	1,895	0.32%
2018/07/16	1	7.76	0	0.00	7.76	1	1,881	0.05%
2018/06/28	21	7.81	13	7.81	7.82	8	1,926	0.42%
2018/06/26	0	0.00	4	8.02	7.94	-4	1,911	-0.21%
2018/06/20	9	7.90	0	0.00	7.88	9	1,827	0.49%
2018/06/19	0	0.00	6	7.98	7.92	-6	1,818	-0.33%
2018/06/15	0	0.00	30	7.98	7.91	-30	1,801	-1.67%
2018/06/14	21	8.02	0	0.00	7.99	21	1,769	1.19%
2018/06/13	6	8.10	0	0.00	8.07	6	1,745	0.34%
2018/06/11	30	8.17	0	0.00	8.17	30	1,693	1.77%
2018/06/08	0	0.00	5	8.42	8.23	-5	1,667	-0.30%
2018/06/07	0	0.00	5	8.18	8.30	-5	1,623	-0.31%
2018/06/06	0	0.00	4	8.15	8.08	-4	1,471	-0.27%
2018/06/05	1	8.07	0	0.00	8.07	1	1,449	0.07%
2018/06/04	6	8.17	3	8.18	8.14	3	1,427	0.21%
2018/06/01	5	8.06	0	0.00	8.03	5	1,367	0.37%
2018/05/31	0	0.00	5	8.05	8.03	-5	1,348	-0.37%
2018/05/30	2	8.06	10	8.05	8.13	-8	1,303	-0.61%
2018/05/29	0	0.00	1	8.02	8.00	-1	1,220	-0.08%
2018/05/25	0	0.00	1	8.26	8.03	-1	1,145	-0.09%
2018/05/24	0	0.00	20	7.97	8.20	-20	1,052	-1.90%
2018/05/18	7	7.74	1	7.69	7.88	6	812	0.74%
2018/05/14	0	0.00	5	7.41	7.40	-5	656	-0.76%
2018/05/11	10	7.42	0	0.00	7.44	10	664	1.50%
2018/05/08	0	0.00	5	7.52	7.52	-5	661	-0.76%
2018/05/07	0	0.00	5	7.48	7.49	-5	664	-0.75%
2018/05/04	0	0.00	5	7.45	7.46	-5	667	-0.75%
2018/04/26	0	0.00	5	7.55	7.45	-5	673	-0.74%
2018/04/23	0	0.00	1	7.59	7.60	-1	688	-0.15%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/03/20	0	0.00	2	7.42	7.41	-2	850	-0.24%
2018/03/12	10	7.40	0	0.00	7.44	10	849	1.18%
2018/03/08	10	7.41	0	0.00	7.42	10	857	1.17%
2018/03/07	0	0.00	1	7.34	7.34	-1	856	-0.12%
2018/02/26	0	0.00	1	7.27	7.28	-1	883	-0.11%
2018/02/12	2	7.06	1	7.11	7.06	1	875	0.11%
2018/02/09	2	7.04	1	7.11	7.05	1	875	0.11%
2018/02/06	0	0.00	6	7.19	7.15	-6	894	-0.67%
2018/02/02	10	7.54	0	0.00	7.55	10	859	1.16%
2018/02/01	4	7.58	0	0.00	7.58	4	862	0.46%
2018/01/31	10	7.56	0	0.00	7.55	10	865	1.16%
2018/01/23	0	0.00	3	7.60	7.64	-3	863	-0.35%
2018/01/15	0	0.00	8	7.81	7.73	-8	844	-0.95%
2018/01/12	0	0.00	12	7.79	7.72	-12	837	-1.43%
2018/01/11	0	0.00	20	7.76	7.72	-20	845	-2.36%
2018/01/08	2	7.58	0	0.00	7.62	2	692	0.29%