愛之味 (1217)-元富-松德券商分點個股進出

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
▼0.15
漲幅
-1.22%
成交量
2,385張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:13:30

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

愛之味 (1217)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	1.6	12.20	0.8	12.35	12.15	0.9	1,191	0.07%
2024/05/02	2.1	12.13	0	0.00	12.30	2.1	1,160	0.18%
2024/04/30	13.1	12.13	1	12.25	12.10	12.1	1,120	1.08%
2024/04/29	0.5	11.85	0	0.00	11.95	0.5	1,064	0.04%
2024/04/26	0.1	11.85	0	0.00	11.85	0.1	1,063	0.01%
2024/04/25	3.6	11.87	0	11.90	11.85	3.5	1,063	0.33%
2024/04/24	0	0.00	0.4	11.90	11.85	-0.4	1,066	-0.04%
2024/04/23	0	0.00	1	11.90	11.85	-1	1,070	-0.09%
2024/04/22	4	11.89	0	0.00	11.95	4	1,073	0.38%
2024/04/19	5	11.85	2.4	11.83	11.75	2.6	1,069	0.25%
2024/04/18	2.4	12.04	3	12.08	12.15	-0.6	1,043	-0.06%
2024/04/17	0	11.85	0	0.00	11.85	0	1,001	0.00%
2024/04/16	0	11.90	0.7	11.94	11.70	-0.7	994	-0.07%
2024/04/15	0.7	11.90	0	0.00	11.90	0.7	983	0.08%
2024/04/12	0	0.00	5.2	11.91	11.90	-5.2	986	-0.53%
2024/04/11	0	11.95	0.6	12.00	11.90	-0.6	983	-0.06%
2024/04/10	1.2	12.00	20	12.00	12.00	-18.8	986	-1.91%
2024/04/09	0.4	11.95	0.2	12.00	11.95	0.2	1,009	0.02%
2024/04/08	3	11.95	0.9	12.00	11.95	2.1	1,085	0.19%
2024/04/03	1.7	11.93	1.2	11.96	11.90	0.5	1,111	0.05%
2024/04/02	0	0.00	1.8	12.00	11.95	-1.8	1,114	-0.16%
2024/04/01	3.2	12.03	1.2	12.01	12.00	2.1	1,112	0.18%
2024/03/29	0	12.00	2.5	11.96	11.90	-2.5	1,091	-0.23%
2024/03/28	4	11.97	0	0.00	12.00	4	1,087	0.37%
2024/03/27	0	11.93	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.90	0.9	11.89	11.85	-0.9	1,082	-0.09%
2024/03/25	0.6	11.85	2.8	11.86	11.80	-2.2	1,107	-0.19%
2024/03/22	3.1	11.84	0	0.00	11.75	3.1	1,105	0.28%
2024/03/21	2	11.65	0	0.00	11.65	2	1,086	0.18%
2024/03/19	0	0.00	0.1	11.80	11.70	-0.1	1,086	-0.01%
2024/03/18	0.1	11.70	0	0.00	11.70	0.1	1,091	0.01%
2024/03/15	0	11.73	0.7	11.80	11.65	-0.7	1,096	-0.07%
2024/03/14	0.7	11.75	0	0.00	11.75	0.7	1,093	0.07%
2024/03/12	0	0.00	0.6	11.84	11.75	-0.6	1,080	-0.06%
2024/03/11	0.6	11.75	0.6	11.80	11.70	0	1,077	0.00%
2024/03/08	0	0.00	1	11.70	11.70	-1	1,079	-0.09%
2024/03/07	0.6	11.87	0	0.00	11.75	0.6	1,068	0.06%
2024/03/05	0	0.00	0.1	11.85	11.85	-0.1	1,058	-0.01%
2024/03/04	0	0.00	29	11.85	11.75	-29	1,059	-2.74%
2024/03/01	0	0.00	2	11.85	11.80	-2	1,067	-0.19%
2024/02/29	0	0.00	15	11.85	11.85	-15	1,088	-1.38%
2024/02/26	0	0.00	1	11.85	11.90	-1	1,095	-0.09%
2024/02/23	0	12.05	1	12.00	11.90	-1	1,097	-0.09%
2024/02/22	0	0.00	0.4	12.06	12.05	-0.4	1,089	-0.04%
2024/02/21	0	0.00	3.6	12.15	12.05	-3.6	1,097	-0.33%
2024/02/20	0	0.00	1.9	12.12	12.10	-1.9	1,101	-0.18%
2024/02/19	3	12.13	0	0.00	12.20	3	1,110	0.27%
2024/02/05	0	0.00	1	11.95	11.90	-1	1,473	-0.07%
2024/02/02	0	0.00	0.1	11.95	11.95	-0.1	1,486	-0.01%
2024/02/01	0	0.00	1	11.95	11.90	-1	1,496	-0.07%
2024/01/31	0	11.85	1	11.90	11.80	-1	1,511	-0.07%
2024/01/30	1	11.85	4	11.85	11.85	-3	1,526	-0.20%
2024/01/29	3.8	11.85	0.1	11.90	11.85	3.7	1,636	0.23%
2024/01/25	0.8	11.70	0	0.00	11.70	0.8	1,799	0.04%
2024/01/24	0	0.00	0.1	11.75	11.70	-0.1	1,812	0.00%
2024/01/23	0	0.00	1.7	11.69	11.70	-1.7	1,816	-0.09%
2024/01/22	1.4	11.73	1	11.70	11.70	0.4	1,819	0.02%
2024/01/17	1	11.60	0	0.00	11.55	1	1,802	0.06%
2024/01/15	0	0.00	1	11.84	11.70	-1	1,869	-0.05%
2024/01/12	0	0.00	2.8	11.85	11.75	-2.8	1,941	-0.14%
2024/01/11	0	0.00	2	11.87	11.85	-2	1,965	-0.10%
2024/01/10	0	0.00	1.9	11.86	11.80	-1.9	2,030	-0.10%
2024/01/09	0	0.00	0	12.00	11.85	0	2,058	0.00%
2024/01/08	0	0.00	1.6	12.10	12.00	-1.6	2,066	-0.08%
2024/01/05	0	0.00	0.6	12.11	12.00	-0.6	2,093	-0.03%
2024/01/04	0	0.00	1.6	12.13	12.05	-1.6	2,215	-0.07%
2024/01/03	0	12.15	2.9	12.18	12.10	-2.9	2,304	-0.13%
2024/01/02	4.3	12.16	2.5	12.29	12.35	1.8	2,297	0.08%
2023/12/29	7	12.00	4.3	11.96	12.05	2.7	2,231	0.12%
2023/12/28	0.1	11.90	0	0.00	11.90	0.1	2,262	0.00%
2023/12/26	0	0.00	0.8	11.94	11.90	-0.8	2,363	-0.04%
2023/12/25	0	0.00	0.5	11.95	11.85	-0.5	2,450	-0.02%
2023/12/22	0	0.00	0.7	11.90	11.95	-0.7	2,470	-0.03%
2023/12/21	0.1	11.85	0.6	11.90	11.85	-0.5	2,483	-0.02%
2023/12/20	5.4	11.88	0	0.00	11.90	5.4	2,505	0.22%
2023/12/19	0.6	11.80	5	11.80	11.80	-4.4	2,489	-0.18%
2023/12/18	5	11.70	0.8	11.81	11.70	4.2	2,506	0.17%
2023/12/15	0.8	11.79	0	0.00	11.80	0.8	2,561	0.03%
2023/12/11	2	11.70	0	0.00	11.75	2	2,653	0.08%
2023/12/07	5	11.70	0.1	11.85	11.70	4.9	2,806	0.17%
2023/12/05	0	0.00	0.5	11.90	11.85	-0.5	2,870	-0.02%
2023/12/04	0.6	11.90	0	0.00	11.90	0.6	2,914	0.02%
2023/12/01	0	0.00	0.4	11.90	11.80	-0.4	2,951	-0.01%
2023/11/30	0.5	11.85	0	0.00	11.90	0.5	3,003	0.02%
2023/11/28	0.1	11.85	2	11.85	11.80	-1.9	3,131	-0.06%
2023/11/27	0	0.00	0	11.95	11.75	0	3,239	0.00%
2023/11/22	0	0.00	3	11.85	11.90	-3	3,437	-0.09%
2023/11/21	0	0.00	1	11.85	11.85	-1	3,606	-0.03%
2023/11/16	0	0.00	3.3	11.90	11.85	-3.3	3,813	-0.09%
2023/11/15	3.3	11.92	0	0.00	11.80	3.3	3,865	0.09%
2023/11/14	10.1	11.65	5	11.65	11.50	5.1	3,721	0.14%
2023/11/06	0	0.00	0.6	12.16	12.00	-0.6	4,881	-0.01%
2023/11/03	2	12.15	0.3	12.15	12.15	1.7	4,941	0.03%
2023/11/02	0.9	12.02	0	0.00	12.05	0.9	5,065	0.02%
2023/10/27	0	0.00	0.1	12.00	11.90	-0.1	5,515	0.00%
2023/10/26	0	0.00	1.1	11.95	11.85	-1.1	5,623	-0.02%
2023/10/25	0	0.00	0	12.10	12.05	0	5,705	0.00%
2023/10/24	1.2	12.08	1.3	12.09	12.00	-0.1	5,890	0.00%
2023/10/23	0.3	11.95	0	0.00	11.90	0.3	6,220	0.01%
2023/10/20	3	11.88	0	0.00	11.80	3	6,390	0.05%
2023/10/19	1	12.05	0	0.00	12.10	1	6,592	0.02%
2023/10/17	1	12.20	0	0.00	12.20	1	6,675	0.01%
2023/10/16	0	0.00	1.1	12.35	12.20	-1.1	6,728	-0.02%
2023/10/13	0	12.50	0.5	12.55	12.40	-0.5	6,763	-0.01%
2023/10/12	0	12.55	1.1	12.52	12.55	-1.1	6,800	-0.02%
2023/10/11	2.7	12.45	1	12.50	12.55	1.7	6,703	0.03%
2023/10/05	0	12.20	0	0.00	12.25	0	6,674	0.00%
2023/10/04	1	12.25	0	12.35	12.15	1	6,709	0.01%
2023/10/03	0	12.55	0	12.60	12.45	0	6,853	0.00%
2023/10/02	0	12.35	0	0.00	12.45	0	6,818	0.00%
2023/09/19	0	0.00	0.1	12.55	12.55	-0.1	7,598	0.00%
2023/09/18	0	0.00	0.2	12.47	12.45	-0.2	7,677	0.00%
2023/09/15	2	12.55	1.4	12.55	12.50	0.6	7,734	0.01%
2023/09/14	0	12.65	1	12.70	12.65	-1	7,710	-0.01%
2023/09/13	0.4	12.40	0	0.00	12.55	0.4	7,695	0.01%
2023/09/12	39.1	12.60	1.9	12.63	12.45	37.2	7,701	0.48%
2023/09/11	101	12.52	0	0.00	12.50	101	7,571	1.33%
2023/09/07	1	12.40	10	12.30	12.25	-9	7,528	-0.12%
2023/09/06	2	12.60	20	12.50	12.50	-18	7,511	-0.24%
2023/09/04	1	12.90	1.7	12.85	12.75	-0.7	7,551	-0.01%
2023/09/01	1	12.83	0	0.00	12.85	1	7,527	0.01%
2023/08/31	11	12.79	0	0.00	12.70	11	7,428	0.15%
2023/08/30	1	12.90	8.4	12.86	12.85	-7.4	7,307	-0.10%
2023/08/29	5.1	13.10	0.9	13.20	13.15	4.2	7,234	0.06%
2023/08/28	120	13.34	1.4	13.28	13.15	118.6	7,175	1.65%	大買/鉅額交易
2023/08/25	3.8	13.36	10.4	13.25	13.30	-6.6	7,083	-0.09%
2023/08/24	10.6	13.14	17.3	13.15	13.15	-6.7	6,914	-0.10%
2023/08/23	2.2	13.06	0.5	13.26	13.15	1.7	6,868	0.02%
2023/08/22	1	12.85	1.7	12.95	12.95	-0.7	6,716	-0.01%
2023/08/21	60.4	13.00	0	0.00	13.00	60.4	6,686	0.90%
2023/08/18	1.4	12.93	5.2	12.90	12.85	-3.8	6,619	-0.06%
2023/08/17	0.2	13.00	0.4	13.00	13.05	-0.2	6,456	0.00%
2023/08/16	1.4	13.17	1.9	13.25	13.05	-0.5	6,414	-0.01%
2023/08/15	1.9	13.11	0.2	13.00	13.25	1.8	6,198	0.03%
2023/08/14	16.1	13.11	1.8	13.20	12.80	14.3	5,970	0.24%
2023/08/11	5.8	13.54	10	13.30	13.35	-4.2	5,630	-0.07%
2023/08/10	22	13.93	2.5	13.74	13.70	19.5	5,436	0.36%
2023/08/09	18	14.01	12.4	13.95	13.85	5.6	5,186	0.11%
2023/08/08	20.3	14.54	19.5	14.56	14.45	0.8	5,013	0.02%
2023/08/07	62.7	14.38	55.1	14.59	14.75	7.6	4,820	0.16%
2023/08/04	3.3	14.27	7.2	14.33	14.25	-3.9	4,628	-0.08%
2023/08/02	1.3	14.13	8.6	14.17	14.10	-7.3	4,516	-0.16%
2023/08/01	10.1	14.18	54	14.18	14.40	-43.9	4,406	-1.00%
2023/07/31	70.2	13.93	31.8	13.93	13.90	38.4	4,278	0.90%
2023/07/28	8.5	14.06	11	14.07	14.00	-2.5	4,173	-0.06%
2023/07/27	38.6	14.21	22	14.33	14.15	16.6	4,089	0.40%
2023/07/26	222	14.36	18.2	13.85	14.15	203.8	3,903	5.22%	大買/鉅額交易
2023/07/25	7.1	13.59	7.8	13.59	13.65	-0.7	3,512	-0.02%
2023/07/24	6.2	13.37	22.4	13.41	13.40	-16.2	3,317	-0.49%
2023/07/21	8.2	12.99	13.7	12.97	13.05	-5.5	3,030	-0.18%
2023/07/20	4	12.90	1	12.75	12.75	3	2,893	0.10%
2023/07/19	24.2	12.88	3	12.83	12.75	21.2	2,874	0.74%
2023/07/18	3	12.63	2.1	12.66	12.60	0.9	2,823	0.03%
2023/07/17	5.9	12.54	3	12.75	12.80	2.9	2,786	0.10%
2023/07/14	0	0.00	0.5	12.60	12.45	-0.5	2,722	-0.02%
2023/07/13	0	0.00	2.4	12.65	12.50	-2.4	2,698	-0.09%
2023/07/12	3.6	12.66	4.5	12.75	12.65	-0.9	2,667	-0.03%
2023/07/11	5.9	12.78	5.1	12.77	12.80	0.8	2,634	0.03%
2023/07/10	3.9	12.82	62.9	12.89	12.75	-59	2,593	-2.28%
2023/07/07	0	12.30	0	0.00	12.45	0	2,396	0.00%
2023/07/06	0.5	12.33	0.2	12.39	12.45	0.2	2,359	0.01%
2023/07/05	0.9	12.48	0	0.00	12.40	0.9	2,322	0.04%
2023/07/04	9	12.38	0	0.00	12.45	9	2,296	0.39%
2023/07/03	53	12.60	7	12.65	12.55	46	2,282	2.01%
2023/06/30	506	13.00	506.2	12.80	12.80	-0.2	2,101	-0.01%	大買/大賣/
2023/06/29	0.1	11.95	0	0.00	11.85	0.1	1,470	0.01%
2023/06/28	0	0.00	1	11.95	11.90	-1	1,464	-0.07%
2023/06/27	1.1	11.85	9.7	11.94	11.85	-8.6	1,465	-0.59%
2023/06/26	8.9	12.07	10	12.22	12.15	-1.1	1,439	-0.07%
2023/06/21	0.9	11.80	1	11.95	11.95	-0.1	1,330	-0.01%
2023/06/19	0	0.00	2	11.75	11.70	-2	1,265	-0.16%
2023/06/16	1.9	11.65	0	0.00	11.75	1.9	1,256	0.15%
2023/06/13	0	0.00	5	11.60	11.50	-5	1,267	-0.39%
2023/06/12	0	0.00	5.7	11.68	11.45	-5.7	1,264	-0.45%
2023/06/09	3.7	11.68	8.8	11.72	11.55	-5.2	1,263	-0.41%
2023/06/08	0.8	11.59	8	11.54	11.70	-7.2	1,200	-0.60%
2023/06/05	0	0.00	1	11.45	11.35	-1	1,231	-0.08%
2023/06/02	0	0.00	0	11.40	11.30	0	1,249	0.00%
2023/06/01	0	11.25	0	0.00	11.30	0	1,284	0.00%
2023/05/31	1	11.25	0	0.00	11.30	1	1,400	0.07%
2023/05/26	0	0.00	1.6	11.41	11.30	-1.6	1,531	-0.11%
2023/05/25	0	0.00	3.5	11.50	11.40	-3.5	1,566	-0.22%
2023/05/24	0	0.00	15	11.50	11.55	-15	1,601	-0.94%
2023/05/23	0	0.00	0	11.55	11.50	0	1,659	0.00%
2023/05/22	0.8	11.50	11	11.51	11.55	-10.2	1,690	-0.61%
2023/05/19	0.1	11.40	5	11.45	11.45	-4.9	1,689	-0.29%
2023/05/18	5.7	11.46	2.6	11.47	11.35	3	1,699	0.18%
2023/05/17	0.3	11.35	8	11.40	11.35	-7.7	1,672	-0.46%
2023/05/16	1.9	11.22	6	11.30	11.25	-4.1	1,674	-0.25%
2023/05/15	0	0.00	0	11.10	11.15	0	1,754	0.00%
2023/05/10	0	0.00	0.1	11.25	11.05	-0.1	1,807	-0.01%
2023/05/09	0.1	11.10	1	11.15	11.10	-0.9	1,811	-0.05%
2023/05/04	0	0.00	1	11.20	11.20	-1	1,813	-0.06%
2023/04/27	0	11.00	0	0.00	10.95	0	1,845	0.00%
2023/04/25	0	0.00	0.9	11.07	10.90	-0.9	1,857	-0.05%
2023/04/24	1	10.99	0	0.00	11.00	1	1,849	0.05%
2023/04/21	11	11.09	0	0.00	10.95	11	1,846	0.60%
2023/04/20	1	11.25	0.9	11.30	11.15	0.1	1,825	0.01%
2023/04/19	0	0.00	0.6	11.40	11.30	-0.6	1,833	-0.03%
2023/04/17	1.1	11.44	0	0.00	11.35	1.1	1,891	0.06%
2023/04/14	0.4	11.35	10	11.40	11.40	-9.6	2,027	-0.47%
2023/04/11	0	0.00	0	11.40	11.35	0	2,028	0.00%
2023/04/10	1	11.35	0	11.45	11.35	1	2,050	0.05%
2023/04/07	0	11.45	0	0.00	11.40	0	2,054	0.00%
2023/04/06	2.1	11.81	3.2	11.76	11.80	-1.1	2,054	-0.05%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	0	11.70	7	11.69	11.60	-7	2,043	-0.34%
2023/03/29	0	11.65	9	11.55	11.55	-9	2,055	-0.44%
2023/03/28	0	0.00	0.5	11.65	11.50	-0.5	2,112	-0.02%
2023/03/27	0.5	11.50	12	11.51	11.60	-11.5	2,162	-0.53%
2023/03/23	0	0.00	5	11.50	11.45	-5	2,405	-0.21%
2023/03/22	0	0.00	0.4	11.55	11.45	-0.4	2,537	-0.01%
2023/03/21	0	11.50	1	11.50	11.45	-1	2,535	-0.04%
2023/03/20	0	0.00	2	11.40	11.40	-2	2,537	-0.08%
2023/03/17	1.4	11.36	1	11.45	11.45	0.4	2,531	0.01%
2023/03/16	6	11.20	0.2	11.35	11.10	5.8	2,505	0.23%
2023/03/15	0.2	11.40	0	0.00	11.30	0.2	2,492	0.01%
2023/03/14	0	11.55	1.6	11.43	11.35	-1.6	2,477	-0.06%
2023/03/13	0.2	11.40	0.6	11.51	11.50	-0.5	2,455	-0.02%
2023/03/10	2	11.60	1	11.65	11.65	1	2,438	0.04%
2023/03/09	0	0.00	1.2	11.85	11.80	-1.2	2,417	-0.05%
2023/03/08	0.3	11.76	0.7	11.85	11.85	-0.4	2,405	-0.02%
2023/03/07	0	11.75	0.1	11.75	11.70	-0.1	2,401	0.00%
2023/03/06	0	11.80	2.4	11.80	11.80	-2.4	2,397	-0.10%
2023/03/03	4.1	11.75	6	11.82	11.70	-1.9	2,366	-0.08%
2023/03/02	0.2	11.45	0.7	11.42	11.40	-0.6	2,273	-0.02%
2023/03/01	1.9	11.49	1.1	11.75	11.40	0.8	2,360	0.03%
2023/02/24	0	0.00	2	11.35	11.35	-2	2,279	-0.09%
2023/02/23	1.9	11.49	2.2	11.53	11.55	-0.2	2,269	-0.01%
2023/02/22	0.8	11.40	0	0.00	11.45	0.8	2,331	0.03%
2023/02/21	0.8	11.34	4	11.35	11.40	-3.2	2,293	-0.14%
2023/02/20	0.4	11.19	0	0.00	11.30	0.4	2,241	0.02%
2023/02/17	0	0.00	0.3	11.15	11.10	-0.3	2,237	-0.01%
2023/02/16	0.7	11.20	0	0.00	11.15	0.7	2,232	0.03%
2023/02/14	0	0.00	0.9	11.20	11.20	-0.9	2,215	-0.04%
2023/02/13	4	11.22	4.6	11.37	11.25	-0.6	2,199	-0.03%
2023/02/10	0.6	11.00	4	11.00	11.05	-3.4	2,106	-0.16%
2023/02/09	0	0.00	2	10.95	10.95	-2	2,072	-0.10%
2023/02/08	3	11.00	10	11.00	10.95	-7	2,065	-0.34%
2023/02/06	0	0.00	0.1	10.95	10.95	-0.1	2,034	0.00%
2023/02/03	0	0.00	0.3	10.95	10.90	-0.3	2,027	-0.02%
2023/01/31	0.4	10.85	0	0.00	10.90	0.4	2,008	0.02%
2023/01/30	0.5	10.82	8	10.90	10.85	-7.5	1,998	-0.37%
2023/01/17	0	0.00	5.3	10.80	10.80	-5.3	1,985	-0.27%
2023/01/16	2	10.75	2	10.75	10.75	0	1,982	0.00%
2023/01/13	1	10.65	0	0.00	10.65	1	1,974	0.05%
2023/01/12	0.8	10.80	0	0.00	10.75	0.8	1,969	0.04%
2023/01/06	0	0.00	7.9	10.76	10.70	-7.9	1,951	-0.40%
2023/01/05	6.6	10.87	0	0.00	10.90	6.6	1,944	0.34%
2023/01/04	24.3	10.90	23	10.85	10.85	1.3	1,908	0.07%
2023/01/03	0	0.00	0.8	10.69	10.80	-0.8	1,766	-0.04%
2022/12/30	0	0.00	0	10.80	10.70	0	1,757	0.00%
2022/12/29	0	0.00	0.2	10.70	10.65	-0.2	1,754	-0.01%
2022/12/28	0.1	10.90	0.2	10.95	10.70	-0.1	1,744	-0.01%
2022/12/27	0	0.00	0	10.86	10.80	0	1,719	0.00%
2022/12/26	0.1	10.80	1.3	10.86	10.75	-1.2	1,707	-0.07%
2022/12/23	0.8	10.80	2	10.85	10.90	-1.2	1,678	-0.07%
2022/12/22	1.8	10.89	1	10.95	10.85	0.8	1,664	0.05%
2022/12/21	2.7	10.80	0	10.75	10.90	2.7	1,644	0.16%
2022/12/20	0	10.80	1.2	10.77	10.50	-1.2	1,616	-0.07%
2022/12/19	1	10.88	5	10.86	10.70	-4	1,570	-0.25%
2022/12/16	1.1	11.08	22.1	11.19	11.05	-21	1,510	-1.39%
2022/12/15	21.3	10.99	1.7	10.82	11.00	19.6	1,324	1.48%
2022/12/14	4	10.73	1.7	10.79	10.70	2.3	1,236	0.19%
2022/12/13	0.2	10.35	8	10.40	10.40	-7.8	1,086	-0.72%
2022/12/12	0.6	10.35	0.1	10.40	10.30	0.5	1,088	0.05%
2022/12/09	0.6	10.30	6	10.35	10.40	-5.4	1,088	-0.50%
2022/12/08	0	0.00	1	10.40	10.30	-1	1,088	-0.09%
2022/12/07	2	10.38	0	10.45	10.40	2	1,081	0.18%
2022/12/06	0.9	10.40	0.3	10.45	10.35	0.6	1,074	0.05%
2022/12/02	0	0.00	1.4	10.43	10.40	-1.4	1,070	-0.13%
2022/12/01	0.1	10.50	0	0.00	10.45	0.1	1,076	0.01%
2022/11/30	0.4	10.45	10	10.55	10.50	-9.6	1,076	-0.90%
2022/11/29	1.4	10.38	10	10.50	10.45	-8.6	1,062	-0.81%
2022/11/28	1.2	10.30	1	10.45	10.45	0.2	1,030	0.02%
2022/11/25	1	10.20	0	0.00	10.20	1	1,012	0.10%
2022/11/24	2	10.28	1.6	10.34	10.30	0.4	1,010	0.04%
2022/11/23	6.4	10.45	10.7	10.50	10.50	-4.2	986	-0.43%
2022/11/22	8.6	10.31	3	10.22	10.30	5.6	897	0.62%
2022/11/21	2.3	10.08	1	10.10	10.15	1.3	915	0.15%
2022/11/18	8.9	10.37	1	10.25	10.10	7.9	912	0.86%
2022/11/17	1.1	9.88	2	9.90	9.90	-0.9	814	-0.11%
2022/11/16	0.1	9.85	1.1	9.88	9.80	-1	815	-0.12%
2022/11/15	0.8	9.94	3.2	9.92	9.97	-2.5	811	-0.30%
2022/11/14	0	9.83	1.4	9.85	9.84	-1.4	791	-0.18%
2022/11/11	0	0.00	5	9.80	9.76	-5	792	-0.63%
2022/11/10	1.2	9.67	0.3	9.66	9.65	0.8	797	0.10%
2022/11/09	0.8	9.62	0.2	9.64	9.68	0.6	802	0.07%
2022/11/08	1.3	9.58	0.2	9.59	9.56	1.1	809	0.13%
2022/11/07	3.7	9.55	2.2	9.59	9.59	1.6	818	0.19%
2022/11/04	1.2	9.24	0	0.00	9.40	1.2	833	0.14%
2022/11/02	0	0.00	0.3	9.34	9.28	-0.3	879	-0.04%
2022/11/01	0.1	9.30	0	0.00	9.30	0.1	901	0.01%
2022/10/31	0.2	9.24	0	0.00	9.26	0.2	935	0.02%
2022/10/28	0	0.00	2.7	9.25	9.15	-2.7	1,020	-0.26%
2022/10/27	0.4	9.24	0.1	9.25	9.26	0.3	1,186	0.02%
2022/10/26	2.4	9.19	0.3	9.16	9.13	2	1,223	0.17%
2022/10/25	0.3	9.11	3.8	9.24	9.16	-3.5	1,232	-0.28%
2022/10/24	0.8	9.08	3	9.02	9.12	-2.2	1,244	-0.18%
2022/10/21	0	0.00	0.2	9.00	8.93	-0.2	1,259	-0.02%
2022/10/20	0.2	8.97	0	9.09	8.98	0.2	1,300	0.01%
2022/10/19	0	9.15	1.1	9.11	9.06	-1.1	1,313	-0.08%
2022/10/18	0.1	9.17	0.6	9.15	9.17	-0.5	1,374	-0.04%
2022/10/17	0.6	9.01	0.4	9.14	9.14	0.3	1,397	0.02%
2022/10/14	1.4	9.05	0	0.00	9.07	1.4	1,393	0.10%
2022/10/12	0	0.00	0.3	9.08	9.15	-0.3	1,370	-0.02%
2022/10/11	0.3	9.12	0.2	9.31	9.10	0.1	1,378	0.01%
2022/10/07	0	9.36	0	9.33	9.40	0	1,382	0.00%
2022/10/06	0.2	9.29	0	0.00	9.25	0.2	1,385	0.01%
2022/10/04	0	0.00	0.2	9.34	9.39	-0.2	1,444	-0.01%
2022/10/03	0.1	9.28	0.4	9.30	9.25	-0.3	1,495	-0.02%
2022/09/30	0	0.00	1.1	9.23	9.28	-1.1	1,512	-0.07%
2022/09/29	1.5	9.30	0.2	9.24	9.29	1.3	1,529	0.09%
2022/09/28	0.2	9.34	1.8	9.26	9.11	-1.6	1,544	-0.10%
2022/09/27	1.8	9.21	0	0.00	9.33	1.8	1,605	0.11%
2022/09/26	0	0.00	1.1	9.45	9.09	-1.1	1,613	-0.07%
2022/09/23	0	9.51	0.3	9.60	9.46	-0.3	1,610	-0.02%
2022/09/22	1.4	9.51	0	9.50	9.49	1.3	1,629	0.08%
2022/09/21	0	9.58	0.5	9.59	9.51	-0.5	1,630	-0.03%
2022/09/20	0.5	9.54	0	0.00	9.56	0.5	1,634	0.03%
2022/09/19	1	9.55	0	0.00	9.51	1	1,648	0.06%
2022/09/16	0	0.00	0.1	9.84	9.60	-0.1	1,650	-0.01%
2022/09/15	0.1	9.82	0	0.00	9.80	0.1	1,658	0.01%
2022/09/14	0	0.00	0.8	9.76	9.75	-0.8	1,669	-0.05%
2022/09/13	0.8	9.90	0	0.00	9.81	0.8	1,682	0.05%
2022/09/07	2.1	9.65	0	0.00	9.56	2.1	1,717	0.12%
2022/09/02	0.1	9.94	0	0.00	9.92	0.1	1,744	0.01%
2022/08/29	0	0.00	0.7	9.99	9.93	-0.7	1,911	-0.03%
2022/08/26	0.7	10.15	0	0.00	10.10	0.7	1,908	0.04%
2022/08/25	0	0.00	5	10.00	10.00	-5	1,871	-0.27%
2022/08/24	3	10.00	0.1	10.00	9.98	2.9	1,872	0.16%
2022/08/23	0.1	9.94	0	0.00	9.94	0.1	1,886	0.00%
2022/08/22	0	0.00	0.8	9.98	9.98	-0.8	1,920	-0.04%
2022/08/19	3	10.00	0	0.00	10.05	3	1,935	0.15%
2022/08/17	1	9.98	0	0.00	9.96	1	1,967	0.05%
2022/08/16	20.1	10.00	0	0.00	10.00	20.1	1,969	1.02%
2022/08/12	0	0.00	0.3	10.02	10.00	-0.3	1,994	-0.01%
2022/08/11	0.3	9.89	0	0.00	9.98	0.3	1,999	0.01%
2022/08/10	0	0.00	1	9.86	9.84	-1	2,013	-0.05%
2022/08/08	1	9.63	0	0.00	9.79	1	2,030	0.05%
2022/08/04	0.1	9.69	0	0.00	9.67	0.1	2,060	0.01%
2022/08/03	5	10.07	2	9.96	9.97	3	2,034	0.15%
2022/08/02	1	10.45	0	0.00	10.45	1	1,915	0.05%
2022/08/01	0	0.00	0	11.00	10.90	0	1,989	0.00%
2022/07/29	0	0.00	0.5	10.95	10.90	-0.5	2,116	-0.03%
2022/07/28	0	0.00	0.5	10.95	10.80	-0.5	2,147	-0.02%
2022/07/27	0	0.00	1.4	11.00	10.95	-1.4	2,189	-0.06%
2022/07/26	0	0.00	0.5	10.90	10.90	-0.5	2,207	-0.02%
2022/07/25	5	10.88	0.4	10.91	10.90	4.6	2,349	0.19%
2022/07/22	0	0.00	0.1	10.65	10.70	-0.1	2,726	0.00%
2022/07/21	0	0.00	0.1	10.50	10.60	-0.1	2,844	0.00%
2022/07/20	0.1	10.65	0.5	10.60	10.45	-0.4	3,016	-0.01%
2022/07/18	0.9	10.50	0	0.00	10.60	0.9	3,386	0.03%
2022/07/15	5	10.30	0	0.00	10.35	5	3,614	0.14%
2022/07/14	0	10.45	0	0.00	10.40	0	4,174	0.00%
2022/07/13	5	10.40	0	0.00	10.40	5	4,390	0.11%
2022/07/12	0.1	10.50	0	0.00	10.25	0.1	5,768	0.00%
2022/07/11	10	10.85	0	0.00	10.85	10	6,350	0.16%
2022/07/07	0	0.00	1.3	10.68	10.60	-1.3	6,304	-0.02%
2022/07/06	18	10.69	16.9	10.66	10.65	1.1	6,309	0.02%
2022/07/05	8.4	10.92	26	10.79	11.00	-17.6	6,312	-0.28%
2022/07/04	1.8	10.46	0	0.00	10.40	1.8	6,261	0.03%
2022/06/30	0	0.00	0.9	10.53	10.45	-0.9	6,344	-0.01%
2022/06/29	0.4	10.63	2.4	10.72	10.75	-2	6,392	-0.03%
2022/06/28	0.7	10.70	1	10.70	10.70	-0.3	6,413	0.00%
2022/06/27	0.4	10.60	1	10.70	10.80	-0.6	6,433	-0.01%
2022/06/24	0	0.00	1	10.60	10.55	-1	6,476	-0.02%
2022/06/23	0.8	10.40	0	0.00	10.45	0.8	6,530	0.01%
2022/06/22	0	0.00	11	10.37	10.30	-11	6,547	-0.17%
2022/06/20	21	10.30	0	0.00	10.25	21	6,670	0.31%
2022/06/15	0	10.65	0	0.00	10.70	0	6,918	0.00%
2022/06/13	0.1	10.80	0	0.00	10.70	0.1	6,918	0.00%
2022/06/10	0	0.00	0.3	11.15	11.15	-0.3	6,896	0.00%
2022/06/09	0	0.00	1.5	11.24	11.15	-1.5	6,888	-0.02%
2022/06/08	0	0.00	2	11.18	11.15	-2	6,880	-0.03%
2022/06/07	5.8	11.40	3	11.25	11.25	2.8	6,876	0.04%
2022/06/06	0	0.00	15.3	11.20	11.20	-15.3	6,739	-0.23%
2022/06/02	0.3	11.00	0	0.00	11.05	0.3	6,765	0.00%
2022/06/01	0	0.00	10	11.15	11.10	-10	6,784	-0.15%
2022/05/31	0.1	11.25	0	0.00	11.20	0.1	6,789	0.00%
2022/05/30	0	0.00	0.9	11.40	11.35	-0.9	6,784	-0.01%
2022/05/27	11.6	11.27	1.2	11.29	11.30	10.4	6,764	0.15%
2022/05/26	0	0.00	0.7	11.23	11.15	-0.7	6,757	-0.01%
2022/05/25	0	0.00	0.1	11.30	11.05	-0.1	6,742	0.00%
2022/05/24	1.2	10.97	11	10.95	11.00	-9.8	6,904	-0.14%
2022/05/23	0	0.00	0.3	11.00	10.95	-0.3	6,903	0.00%
2022/05/20	0.3	10.70	1	10.80	10.85	-0.7	6,907	-0.01%
2022/05/19	0	0.00	0.1	10.95	10.75	-0.1	6,903	0.00%
2022/05/18	0.1	10.85	0	10.90	10.90	0.1	6,918	0.00%
2022/05/17	0	10.65	10	10.80	10.70	-10	6,902	-0.14%
2022/05/16	0	0.00	15	10.65	10.60	-15	6,885	-0.22%
2022/05/12	10	10.30	1	10.30	10.20	9	6,848	0.13%
2022/05/10	0.1	10.70	0	0.00	10.70	0.1	6,755	0.00%
2022/05/06	16	11.70	18	11.58	11.35	-2	6,617	-0.03%
2022/05/05	0	0.00	0.1	11.55	11.45	-0.1	6,496	0.00%
2022/05/04	1.1	11.51	0	0.00	11.40	1.1	6,464	0.02%
2022/05/03	20	11.70	0.5	11.79	11.65	19.5	6,451	0.30%
2022/04/29	102.5	11.75	103.1	11.92	11.70	-0.7	6,429	-0.01%	大買/大賣/
2022/04/28	95.1	12.12	110	12.00	11.95	-14.9	6,303	-0.24%	大賣/
2022/04/27	31	11.35	11.9	11.50	11.30	19.1	5,890	0.32%
2022/04/26	0.9	12.01	0	12.00	11.70	0.8	5,775	0.01%
2022/04/25	7	12.07	1.2	11.96	11.60	5.9	5,633	0.10%
2022/04/22	11.2	12.59	10	12.45	12.30	1.2	5,454	0.02%
2022/04/21	1	12.75	2.7	12.74	12.60	-1.7	5,374	-0.03%
2022/04/20	25.7	12.72	31.5	12.93	12.95	-5.8	5,161	-0.11%
2022/04/19	1.5	12.13	4.6	12.12	12.15	-3	4,649	-0.07%
2022/04/18	38.6	12.78	44.9	13.15	12.50	-6.3	4,573	-0.14%
2022/04/15	1,003.9	12.48	996	12.49	12.50	7.9	3,198	0.25%	大買/大賣/
2022/04/14	0	11.50	0	0.00	11.40	0	2,594	0.00%
2022/04/11	1	11.40	0	0.00	11.50	1	2,649	0.04%
2022/04/08	0	0.00	0	11.35	11.40	0	2,683	0.00%
2022/04/07	0	0.00	0.4	11.54	11.15	-0.4	2,711	-0.01%
2022/04/06	0.1	11.80	3	11.85	11.65	-2.9	2,718	-0.11%
2022/04/01	3.2	11.68	0	0.00	11.75	3.2	2,708	0.12%
2022/03/31	0.1	11.46	2.2	11.56	11.50	-2.1	2,650	-0.08%
2022/03/30	0	0.00	0.1	11.50	11.55	-0.1	2,634	-0.01%
2022/03/29	10	11.65	0.4	11.64	11.55	9.7	2,614	0.37%
2022/03/28	10.2	11.35	0.2	11.50	11.55	10	2,564	0.39%
2022/03/25	0.5	11.50	3	11.53	11.55	-2.5	2,503	-0.10%
2022/03/24	1.3	11.59	1.1	11.69	11.60	0.3	2,473	0.01%
2022/03/23	15.7	11.57	14	11.65	11.60	1.7	2,420	0.07%
2022/03/22	3.8	11.35	30	11.46	11.65	-26.2	2,334	-1.12%
2022/03/21	2.2	11.03	1	11.10	11.10	1.2	2,112	0.06%
2022/03/18	1	10.80	0.2	10.90	10.90	0.8	2,076	0.04%
2022/03/17	1	10.70	3	10.73	10.75	-2	2,067	-0.10%
2022/03/16	0.5	10.65	0	0.00	10.60	0.5	2,057	0.02%
2022/03/15	0	0.00	0	10.70	10.60	0	2,058	0.00%
2022/03/14	4	10.73	0	0.00	10.75	4	2,064	0.19%
2022/03/11	0	0.00	0.3	10.76	10.70	-0.3	2,069	-0.01%
2022/03/10	1.3	10.74	1	10.85	10.75	0.3	2,073	0.01%
2022/03/08	0	0.00	0.2	10.78	10.50	-0.2	2,072	-0.01%
2022/03/07	1.1	10.69	0.7	10.90	10.75	0.5	2,034	0.02%
2022/03/04	0	10.95	2.1	11.00	10.95	-2.1	2,016	-0.10%
2022/03/03	0.6	11.00	0	0.00	11.00	0.6	2,025	0.03%
2022/03/02	0	10.90	0	0.00	10.95	0	2,039	0.00%
2022/03/01	0	0.00	1.1	10.90	10.90	-1.1	2,035	-0.06%
2022/02/25	3	10.72	2	10.82	10.80	1	2,039	0.05%
2022/02/24	7.1	10.86	2	11.15	10.70	5.1	2,067	0.25%
2022/02/23	0	0.00	1	10.95	10.90	-1	1,908	-0.05%
2022/02/22	1	10.85	1.3	10.99	10.85	-0.3	1,913	-0.01%
2022/02/21	0.2	11.09	2	11.10	11.05	-1.8	1,918	-0.10%
2022/02/18	3.1	10.97	1	10.95	11.05	2.1	1,910	0.11%
2022/02/17	10	10.80	0	0.00	10.90	10	1,907	0.52%
2022/02/15	0	10.85	0	0.00	10.75	0	1,965	0.00%
2022/02/14	0	0.00	2	10.88	10.85	-2	1,983	-0.10%
2022/02/07	3	10.53	1	10.60	10.65	2	2,010	0.10%
2022/01/25	12	10.53	0.5	10.55	10.50	11.5	2,018	0.57%
2022/01/24	10	10.70	0.3	10.79	10.70	9.7	1,979	0.49%
2022/01/21	1	10.95	2	10.95	10.95	-1	1,952	-0.05%
2022/01/19	0	0.00	0.3	11.07	11.00	-0.3	1,917	-0.02%
2022/01/18	1	11.15	14.1	11.15	11.05	-13.1	1,895	-0.69%
2022/01/17	0	0.00	1.1	11.30	11.20	-1.1	1,865	-0.06%
2022/01/14	1.3	11.21	4	11.38	11.25	-2.7	1,837	-0.15%
2022/01/13	0	0.00	13	11.21	11.15	-13	1,749	-0.74%
2022/01/12	1.4	11.22	0	0.00	11.30	1.4	1,735	0.08%
2022/01/11	3	11.20	14.1	11.01	11.25	-11.1	1,690	-0.65%
2022/01/10	0	10.80	0	0.00	10.95	0	1,567	0.00%
2022/01/07	0.1	10.80	4	10.90	10.80	-4	1,553	-0.25%
2022/01/06	0	10.80	0	0.00	10.85	0	1,538	0.00%
2022/01/05	0	0.00	0.4	10.85	10.75	-0.4	1,525	-0.03%
2022/01/03	0	10.95	2	11.00	10.90	-2	1,479	-0.13%
2021/12/30	0.1	10.85	0	0.00	10.85	0.1	1,427	0.01%
2021/12/29	1.2	10.74	4.1	10.79	10.85	-2.9	1,392	-0.21%
2021/12/28	11.8	10.59	3	10.58	10.65	8.8	1,365	0.65%
2021/12/20	0	0.00	1	10.40	10.40	-1	1,411	-0.07%
2021/12/15	1.1	10.36	5	10.30	10.40	-3.9	1,458	-0.27%
2021/12/08	0	0.00	2	10.53	10.50	-2	1,508	-0.13%
2021/12/06	0	0.00	23	10.40	10.40	-23	1,553	-1.48%
2021/12/02	3	10.25	0	0.00	10.25	3	1,661	0.18%
2021/11/29	0	0.00	10	10.20	10.25	-10	1,702	-0.59%
2021/11/26	3	10.35	0	0.00	10.30	3	1,727	0.17%
2021/11/25	2	10.50	0	0.00	10.50	2	1,720	0.12%
2021/11/23	0	0.00	7.2	10.78	10.55	-7.2	1,730	-0.42%
2021/11/22	0.2	10.50	0	0.00	10.55	0.2	1,706	0.01%
2021/11/19	1	10.50	0	0.00	10.50	1	1,706	0.06%
2021/11/18	0	0.00	5	10.65	10.65	-5	1,698	-0.29%
2021/11/17	1	10.55	0	0.00	10.50	1	1,701	0.06%
2021/11/16	0	0.00	1	10.60	10.60	-1	1,707	-0.06%
2021/11/15	2	10.40	0	0.00	10.40	2	1,699	0.12%
2021/11/12	0.3	10.60	5	10.60	10.60	-4.7	1,697	-0.28%
2021/11/11	2	10.35	5	10.45	10.45	-3	1,687	-0.18%
2021/11/10	6	10.40	0	0.00	10.40	6	1,715	0.35%
2021/11/04	0	0.00	0.6	10.35	10.35	-0.6	1,856	-0.03%
2021/11/03	0	0.00	12	10.29	10.35	-12	1,848	-0.65%
2021/10/29	1	10.15	0	0.00	10.15	1	1,866	0.05%
2021/10/27	2	10.23	0	0.00	10.25	2	1,904	0.11%
2021/10/22	0.1	10.30	0	10.30	10.20	0.1	1,971	0.01%
2021/10/21	0	10.25	0	10.35	10.25	0	2,044	0.00%
2021/10/20	0	10.30	1	10.40	10.30	-1	2,057	-0.05%
2021/10/19	4	10.30	0	10.30	10.30	4	2,089	0.19%
2021/10/18	0	10.23	0	0.00	10.30	0	2,109	0.00%
2021/10/15	0	0.00	5	10.10	10.10	-5	2,147	-0.23%
2021/10/13	3	10.10	0	0.00	10.05	3	2,222	0.13%
2021/10/12	0	10.35	0	0.00	10.20	0	2,236	0.00%
2021/10/05	0	0.00	1	10.25	10.20	-1	2,473	-0.04%
2021/10/04	2	10.15	0	0.00	10.15	2	2,505	0.08%
2021/10/01	1	10.35	0	0.00	10.30	1	2,575	0.04%
2021/09/30	0	0.00	1	10.65	10.65	-1	2,599	-0.04%
2021/09/27	0	0.00	3	10.53	10.60	-3	3,005	-0.10%
2021/09/23	1	10.25	0	0.00	10.25	1	3,210	0.03%
2021/09/22	1	10.25	13	10.34	10.20	-12	3,263	-0.37%
2021/09/16	1	10.60	0	0.00	10.60	1	3,359	0.03%
2021/09/15	0	0.00	2	10.73	10.70	-2	3,449	-0.06%
2021/09/14	0	0.00	2	10.60	10.55	-2	3,484	-0.06%
2021/09/10	13	10.55	5	10.65	10.55	8	3,683	0.22%
2021/09/09	19	10.54	0	0.00	10.50	19	3,779	0.50%
2021/09/08	0	0.00	23	10.85	10.85	-23	3,784	-0.61%
2021/09/07	0	0.00	1	10.50	10.50	-1	3,770	-0.03%
2021/09/06	2	10.55	3	10.58	10.45	-1	3,865	-0.03%
2021/09/02	23	10.91	0	0.00	10.65	23	4,374	0.53%
2021/09/01	10	10.90	1	10.95	11.00	9	4,490	0.20%
2021/08/30	0	0.00	1	10.75	10.75	-1	5,190	-0.02%
2021/08/27	0	0.00	4	10.53	10.55	-4	5,634	-0.07%
2021/08/26	0	0.00	3	10.48	10.50	-3	6,158	-0.05%
2021/08/24	4	10.30	7	10.35	10.30	-3	6,663	-0.05%
2021/08/23	0	0.00	1	10.25	10.30	-1	6,907	-0.01%
2021/08/17	2	10.33	1	10.35	10.25	1	7,971	0.01%
2021/08/16	5	10.46	1	10.35	10.30	4	8,333	0.05%
2021/08/13	1	10.70	3	10.75	10.60	-2	8,883	-0.02%
2021/08/10	11	11.17	2	11.28	11.20	9	12,733	0.07%
2021/08/05	1	11.00	0	0.00	11.00	1	14,085	0.01%
2021/08/03	10	11.10	0	0.00	11.10	10	14,662	0.07%
2021/07/29	0	0.00	2	10.85	10.90	-2	15,058	-0.01%
2021/07/28	3.1	10.71	24	10.86	10.75	-20.9	15,216	-0.14%
2021/07/27	3	10.93	2	11.00	10.90	1	15,719	0.01%
2021/07/26	2	11.05	0	0.00	11.05	2	15,987	0.01%
2021/07/23	0	0.00	1	11.15	11.15	-1	17,440	-0.01%
2021/07/22	16	10.87	0	0.00	10.85	16	18,244	0.09%
2021/07/20	7	11.01	0	0.00	11.00	7	18,783	0.04%
2021/07/16	0	0.00	1	11.20	11.15	-1	20,235	0.00%
2021/07/15	0	0.00	6	11.15	11.30	-6	20,720	-0.03%
2021/07/14	1	10.95	0	0.00	10.95	1	20,959	0.00%
2021/07/13	9	11.23	10	11.15	11.10	-1	21,431	0.00%
2021/07/12	1.1	11.56	0	0.00	11.45	1.1	21,415	0.00%
2021/07/09	0	0.00	200	11.74	11.65	-200	21,466	-0.93%	大賣/鉅額交易
2021/07/08	0	0.00	2	11.85	11.85	-2	21,607	-0.01%
2021/07/07	11	11.69	30	11.80	11.60	-19	21,602	-0.09%
2021/07/06	2	11.80	0	0.00	11.75	2	21,618	0.01%
2021/07/05	0	0.00	2	11.90	11.90	-2	21,610	-0.01%
2021/07/02	5	12.00	3	12.00	11.90	2	21,621	0.01%
2021/07/01	32	11.80	12	11.82	11.75	20	21,402	0.09%
2021/06/30	28	11.60	8	11.66	11.65	20	21,307	0.09%
2021/06/29	1	11.30	0	0.00	11.30	1	21,235	0.00%
2021/06/28	0	0.00	1	11.45	11.55	-1	21,246	0.00%
2021/06/25	11	11.60	0	0.00	11.45	11	21,240	0.05%
2021/06/24	1	11.55	0	0.00	11.65	1	21,210	0.00%
2021/06/23	1	11.60	2	11.60	11.60	-1	21,176	0.00%
2021/06/22	4	11.61	2	11.55	11.65	2	21,158	0.01%
2021/06/21	0.1	11.45	1	11.25	11.30	-1	21,190	0.00%
2021/06/18	4	11.69	8	11.60	11.60	-4	21,117	-0.02%
2021/06/16	1	11.85	0	0.00	11.75	1	21,032	0.00%
2021/06/15	6.2	11.98	0	0.00	11.90	6.2	20,962	0.03%
2021/06/11	2.3	12.33	1	12.30	12.15	1.3	20,882	0.01%
2021/06/09	6	12.28	2	12.15	12.15	4	20,391	0.02%
2021/06/08	5	12.64	3	12.50	12.50	2	20,274	0.01%
2021/06/07	1	12.55	0	0.00	12.65	1	20,189	0.00%
2021/06/04	2	13.00	13.2	13.08	12.95	-11.2	19,588	-0.06%
2021/06/03	1	12.70	9	12.53	12.75	-8	19,177	-0.04%
2021/06/02	0	0.00	3	12.35	12.30	-3	18,688	-0.02%
2021/06/01	4	12.21	2	12.15	12.25	2	18,586	0.01%
2021/05/31	3	11.98	1	12.15	11.95	2	18,299	0.01%
2021/05/28	1	12.30	11	12.29	12.25	-10	18,074	-0.06%
2021/05/26	1	12.30	1	12.65	12.30	0	17,834	0.00%
2021/05/25	48	12.47	22	12.33	12.35	26	17,547	0.15%
2021/05/24	14	12.73	10	12.90	12.75	4	17,066	0.02%
2021/05/21	12	13.03	0	0.00	12.90	12	16,723	0.07%
2021/05/20	109	14.20	179	14.06	13.10	-70	16,152	-0.43%	大買/大賣/
2021/05/19	77	13.49	47	13.33	13.60	30	14,610	0.21%
2021/05/18	74	13.27	93.3	13.24	12.90	-19.3	13,585	-0.14%
2021/05/17	0	0.00	14	12.81	12.85	-14	12,289	-0.11%
2021/05/14	43	12.05	62.1	12.27	11.70	-19.1	11,866	-0.16%
2021/05/13	15	11.03	13	11.41	11.60	2	11,206	0.02%
2021/05/12	27	10.65	7	10.95	10.55	20	10,863	0.18%
2021/05/11	41	11.85	24	11.95	11.60	17	10,560	0.16%
2021/05/10	0.2	11.90	0	0.00	11.95	0.2	10,258	0.00%
2021/05/07	10	11.41	1	11.25	11.55	9	10,084	0.09%
2021/05/06	3	11.70	0	0.00	11.60	3	9,975	0.03%
2021/05/05	0.2	11.68	12	11.60	11.40	-11.8	9,836	-0.12%
2021/05/04	0	0.00	1	11.20	11.25	-1	9,671	-0.01%
2021/05/03	49	12.34	6	12.46	12.15	43	9,165	0.47%
2021/04/29	195	13.36	207	13.67	13.00	-12	8,841	-0.14%	大買/大賣/
2021/04/28	8	12.46	55	12.65	12.90	-47	7,402	-0.63%
2021/04/27	71	11.69	22	12.00	11.75	49	6,602	0.74%
2021/04/26	70	11.94	5	12.25	12.05	65	6,392	1.02%
2021/04/23	66	11.79	10	12.25	11.90	56	6,058	0.92%
2021/04/22	10	12.04	171	12.21	12.15	-161	5,748	-2.80%	大賣/鉅額交易
2021/04/21	43	10.90	58	11.07	11.30	-15	4,622	-0.32%
2021/04/20	66	10.34	0	0.00	10.30	66	4,176	1.58%
2021/04/19	5	10.50	6	10.45	10.55	-1	4,008	-0.02%
2021/04/16	2	9.53	0	0.00	9.63	2	3,515	0.06%
2021/04/14	2	9.34	7	9.33	9.40	-5	3,439	-0.15%
2021/04/13	4	9.27	2.1	9.32	9.23	1.9	3,391	0.06%
2021/04/06	5	9.07	0	0.00	9.06	5	3,846	0.13%
2021/04/01	0.1	9.04	5	9.08	9.04	-4.9	3,916	-0.13%
2021/03/30	2	8.95	16	9.01	9.01	-14	4,235	-0.33%
2021/03/29	0	0.00	9	8.92	8.92	-9	4,283	-0.21%
2021/03/26	5	8.86	4	8.88	8.85	1	4,667	0.02%
2021/03/25	10	8.84	15	8.84	8.81	-5	5,140	-0.10%
2021/03/24	13	8.87	0	0.00	8.83	13	5,296	0.25%
2021/03/22	0	0.00	35	9.17	9.18	-35	5,230	-0.67%
2021/03/19	1	9.01	10	8.99	8.99	-9	5,196	-0.17%
2021/03/18	0	0.00	3	9.11	9.06	-3	5,184	-0.06%
2021/03/17	8	9.06	20	9.07	9.05	-12	5,218	-0.23%
2021/03/16	0	0.00	11	9.12	9.11	-11	5,251	-0.21%
2021/03/12	4	8.98	19.4	9.03	9.04	-15.4	5,335	-0.29%
2021/03/11	15	9.07	0	0.00	9.04	15	5,343	0.28%
2021/03/10	7	9.15	0	0.00	9.09	7	5,355	0.13%
2021/03/09	2	9.14	1	9.18	9.17	1	5,346	0.02%
2021/03/05	20	9.15	3	9.16	9.06	17	5,319	0.32%
2021/03/04	0	0.00	0.2	8.95	8.93	-0.2	5,266	0.00%
2021/02/26	0	0.00	10	8.80	8.85	-10	5,361	-0.19%
2021/02/22	0	0.00	1	8.64	8.66	-1	6,383	-0.02%
2021/02/18	0	0.00	6	8.46	8.61	-6	6,616	-0.09%
2021/02/17	0.2	8.40	0	0.00	8.38	0.2	6,727	0.00%
2021/02/05	11	8.33	0	0.00	8.30	11	6,791	0.16%
2021/02/04	10	8.32	0	0.00	8.32	10	6,786	0.15%
2021/02/01	0	0.00	10	8.20	8.22	-10	6,831	-0.15%
2021/01/28	0	8.38	0	0.00	8.33	0	6,829	0.00%
2021/01/26	0	0.00	5	8.46	8.42	-5	6,808	-0.07%
2021/01/19	0	0.00	2	8.78	8.78	-2	6,700	-0.03%
2021/01/13	3.1	9.07	0	0.00	9.02	3.1	6,536	0.05%
2021/01/12	6	9.13	0	0.00	9.09	6	6,474	0.09%
2021/01/08	1	9.50	20	9.60	9.53	-19	6,331	-0.30%
2021/01/07	0	0.00	4	9.72	9.59	-4	6,272	-0.06%
2021/01/06	3	9.77	10	9.61	9.65	-7	6,209	-0.11%
2021/01/05	1	10.05	1	10.15	10.05	0	6,059	0.00%
2020/12/31	1	10.20	7	9.96	9.96	-6	5,811	-0.10%
2020/12/30	0.1	9.95	0	0.00	9.91	0.1	5,635	0.00%
2020/12/29	8	9.90	30	9.95	9.95	-22	5,552	-0.40%
2020/12/24	40	9.66	6	9.65	9.64	34	4,960	0.69%
2020/12/22	1	9.21	1	9.56	9.15	0	4,659	0.00%
2020/12/21	50	9.25	71	9.37	9.52	-21	4,306	-0.49%
2020/12/18	6	8.72	1	8.62	8.67	5	3,802	0.13%
2020/12/17	9	8.38	21	8.45	8.46	-12	3,643	-0.33%
2020/12/16	1	8.27	0	0.00	8.27	1	3,597	0.03%
2020/12/15	0	0.00	10	8.18	8.16	-10	3,670	-0.27%
2020/12/11	10	8.06	0	0.00	8.10	10	3,693	0.27%
2020/12/03	0	0.00	1	8.23	8.24	-1	3,725	-0.03%
2020/11/30	0	0.00	10	8.29	8.29	-10	3,805	-0.26%
2020/11/25	13	8.14	0	0.00	8.25	13	4,033	0.32%
2020/11/24	11	8.33	0	0.00	8.22	11	3,934	0.28%
2020/11/23	11	8.51	1	8.64	8.52	10	3,636	0.28%
2020/11/20	7	8.20	8	8.17	8.21	-1	3,408	-0.03%
2020/11/19	13	8.08	11	8.05	7.98	2	3,174	0.06%
2020/11/18	10	8.10	12	8.08	7.90	-2	3,048	-0.07%
2020/11/13	15	7.75	27	7.76	7.79	-12	3,610	-0.33%
2020/11/12	4	7.61	0	0.00	7.56	4	3,565	0.11%
2020/11/02	0	0.00	5	7.38	7.37	-5	3,633	-0.14%
2020/10/30	14	7.43	0	0.00	7.40	14	3,629	0.39%
2020/10/28	0	0.00	23	7.51	7.49	-23	3,620	-0.64%
2020/10/27	20	7.48	0	0.00	7.47	20	3,605	0.55%
2020/10/26	10	7.45	0	0.00	7.45	10	3,601	0.28%
2020/10/23	20	7.50	0	0.00	7.44	20	3,605	0.55%
2020/10/20	10	7.41	0	0.00	7.39	10	3,670	0.27%
2020/10/14	0	0.00	5	7.48	7.47	-5	3,707	-0.13%
2020/10/13	0	0.00	5	7.50	7.44	-5	3,739	-0.13%
2020/10/07	11	7.57	10	7.53	7.54	1	3,852	0.03%
2020/09/28	10	7.41	0	0.00	7.46	10	3,972	0.25%
2020/09/23	2	7.64	0	0.00	7.60	2	3,922	0.05%
2020/09/22	10	7.74	0	0.00	7.71	10	3,915	0.26%
2020/09/21	0	0.00	13	7.83	7.82	-13	3,901	-0.33%
2020/09/18	0	0.00	30	7.78	7.76	-30	3,884	-0.77%
2020/09/16	1	7.71	50	7.71	7.69	-49	3,875	-1.26%
2020/09/15	4	7.75	70	7.81	7.76	-66	3,875	-1.70%
2020/09/11	67	7.92	0	0.00	7.83	67	3,971	1.69%
2020/09/10	20	7.85	0	0.00	7.87	20	3,915	0.51%
2020/09/08	8	7.86	0	0.00	7.85	8	3,991	0.20%
2020/09/07	10	7.94	2	7.96	7.89	8	4,011	0.20%
2020/09/04	0	0.00	9	7.79	7.80	-9	4,122	-0.22%
2020/09/03	8	7.84	5	7.80	7.80	3	4,367	0.07%
2020/09/02	6	7.85	10	7.84	7.83	-4	4,329	-0.09%
2020/09/01	22	8.09	26	8.05	7.97	-4	4,305	-0.09%
2020/08/31	15	7.90	0	0.00	7.83	15	4,109	0.37%
2020/08/27	20	7.86	0	0.00	7.79	20	4,349	0.46%
2020/08/26	6	7.84	0	0.00	7.86	6	4,318	0.14%
2020/08/25	10	7.89	0	0.00	7.79	10	4,240	0.24%
2020/08/24	0	0.00	16	7.96	7.81	-16	4,190	-0.38%
2020/08/21	25	8.06	21	7.87	7.99	4	4,104	0.10%
2020/08/20	13	7.65	2	7.62	7.55	11	3,742	0.29%
2020/08/19	13	7.98	35	7.85	7.94	-22	3,591	-0.61%
2020/08/18	1	7.54	0	0.00	7.51	1	3,126	0.03%
2020/08/17	12	7.52	0	0.00	7.58	12	3,117	0.38%
2020/08/14	0	0.00	2	7.38	7.38	-2	3,136	-0.06%
2020/08/03	0	0.00	2	7.22	7.22	-2	3,275	-0.06%
2020/07/31	0	0.00	0	7.29	7.21	0	3,300	0.00%
2020/07/28	0	0.00	10	7.11	7.10	-10	3,410	-0.29%
2020/07/27	0	0.00	1	7.23	7.11	-1	3,427	-0.03%
2020/07/24	2	7.37	0	0.00	7.31	2	3,412	0.06%
2020/07/16	5	7.61	0	0.00	7.60	5	3,685	0.14%
2020/07/15	5	7.67	12	7.53	7.68	-7	3,816	-0.18%
2020/07/14	6	7.54	0	0.00	7.49	6	3,774	0.16%
2020/07/13	12	7.46	0	0.00	7.48	12	3,775	0.32%
2020/07/08	20	7.50	12	7.51	7.51	8	3,862	0.21%
2020/07/07	30	7.58	0	0.00	7.44	30	3,867	0.78%
2020/07/01	0	0.00	1	7.64	7.55	-1	3,885	-0.03%
2020/06/30	0	0.00	2	7.61	7.62	-2	3,898	-0.05%
2020/06/29	0	0.00	11	7.58	7.52	-11	4,023	-0.27%
2020/06/24	12	7.55	0	0.00	7.51	12	4,003	0.30%
2020/06/23	11	7.84	0	0.00	7.65	11	3,997	0.28%
2020/06/22	3	7.72	0	0.00	7.74	3	3,980	0.08%
2020/06/19	10	7.98	14	7.82	7.68	-4	3,991	-0.10%
2020/06/18	10	7.77	0	0.00	7.70	10	3,871	0.26%
2020/06/17	0	0.00	4	7.67	7.62	-4	3,939	-0.10%
2020/06/15	0	0.00	1	7.48	7.38	-1	4,204	-0.02%
2020/06/12	1	7.32	0	0.00	7.36	1	4,194	0.02%
2020/06/11	0	0.00	3	7.84	7.50	-3	4,163	-0.07%
2020/06/10	6	7.98	2	8.15	8.13	4	4,000	0.10%
2020/06/04	21	7.31	33	7.37	7.48	-12	3,981	-0.30%
2020/06/01	15	7.11	0	0.00	7.12	15	4,421	0.34%
2020/05/29	11	7.04	0	0.00	7.02	11	4,412	0.25%
2020/05/26	20	7.08	0	0.00	7.09	20	4,460	0.45%
2020/05/22	0	0.00	100	7.10	7.07	-100	4,483	-2.23%
2020/05/21	115	7.24	17	7.17	7.17	98	4,500	2.18%	大買/
2020/05/19	0	0.00	6	7.23	7.14	-6	4,450	-0.13%
2020/05/18	11	7.17	17	7.18	7.18	-6	4,469	-0.13%
2020/05/15	10	7.07	0	0.00	7.06	10	4,628	0.22%
2020/05/14	1	7.10	0	0.00	7.02	1	4,622	0.02%
2020/05/13	6	7.07	1	7.09	7.10	5	4,612	0.11%
2020/05/12	21	7.17	0	0.00	7.12	21	4,596	0.46%
2020/05/11	30	7.23	2	7.24	7.24	28	4,571	0.61%
2020/05/08	10	7.26	2	7.25	7.21	8	4,566	0.18%
2020/05/07	0	0.00	24	7.21	7.21	-24	4,637	-0.52%
2020/05/05	20	7.11	0	0.00	7.11	20	4,535	0.44%
2020/04/30	21	7.18	0	0.00	7.16	21	4,481	0.47%
2020/04/29	0	0.00	3	7.21	7.14	-3	4,451	-0.07%
2020/04/28	35	7.23	0	0.00	7.14	35	4,425	0.79%
2020/04/27	6	7.14	0	0.00	7.09	6	4,285	0.14%
2020/04/24	15	7.10	13	7.12	7.10	2	4,246	0.05%
2020/04/23	9	7.05	0	0.00	7.06	9	4,155	0.22%
2020/04/22	5	7.00	0	0.00	7.02	5	4,120	0.12%
2020/04/21	8	7.02	6	7.09	6.98	2	4,094	0.05%
2020/04/20	35	7.12	19	7.19	7.23	16	4,026	0.40%
2020/04/16	2	6.94	0	0.00	6.93	2	3,818	0.05%
2020/04/15	13	7.07	0	0.00	7.02	13	3,803	0.34%
2020/04/13	13	7.06	4	7.04	7.01	9	3,703	0.24%
2020/04/10	5	6.95	0	0.00	6.95	5	3,647	0.14%
2020/04/06	1	6.88	0	0.00	6.95	1	3,504	0.03%
2020/04/01	5	6.91	0	0.00	6.89	5	3,475	0.14%
2020/03/31	4	7.00	2	6.92	6.85	2	3,439	0.06%
2020/03/26	8	6.86	0	0.00	6.94	8	3,255	0.25%
2020/03/20	13	7.10	14	7.13	7.10	-1	3,016	-0.03%
2020/03/19	3	6.41	3	6.42	6.60	0	2,805	0.00%
2020/03/13	1	6.06	5	6.09	6.15	-4	2,478	-0.16%
2020/03/09	16	8.13	7	8.03	7.86	9	2,087	0.43%
2020/03/06	25	7.99	22	8.08	8.07	3	1,830	0.16%
2020/02/27	0	0.00	5	7.42	7.37	-5	1,236	-0.40%
2020/02/26	5	7.42	0	0.00	7.36	5	1,209	0.41%
2020/02/20	10	7.40	0	0.00	7.39	10	1,089	0.92%
2020/02/18	13	7.33	12	7.56	7.44	1	1,004	0.10%
2020/02/17	10	7.20	0	0.00	7.20	10	809	1.23%
2020/02/14	23	7.15	0	0.00	7.14	23	782	2.94%
2020/02/13	1	7.12	0	0.00	7.10	1	770	0.13%
2020/02/10	0	0.00	1	7.30	7.20	-1	721	-0.14%
2020/02/04	1	6.86	0	0.00	6.86	1	603	0.17%
2020/01/13	5	7.05	0	0.00	7.05	5	569	0.88%
2020/01/06	1	7.12	0	0.00	7.11	1	545	0.18%
2019/12/27	1	7.09	0	0.00	7.11	1	527	0.19%
2019/12/26	1	7.13	0	0.00	7.13	1	524	0.19%
2019/12/25	0	0.00	1	7.22	7.16	-1	520	-0.19%
2019/12/24	0	0.00	1	7.27	7.23	-1	515	-0.19%
2019/12/23	0	0.00	5	7.19	7.25	-5	506	-0.99%
2019/12/11	2	7.05	0	0.00	7.07	2	493	0.41%
2019/12/10	1	7.06	1	7.07	7.06	0	491	0.00%
2019/12/09	0	0.00	2	7.09	7.07	-2	488	-0.41%
2019/12/05	0	0.00	0.7	7.02	7.04	-0.7	480	-0.14%
2019/11/29	2	6.96	0	0.00	6.97	2	469	0.43%
2019/11/19	2	6.94	0	0.00	6.93	2	471	0.42%
2019/11/12	0	0.00	1	6.99	6.99	-1	490	-0.20%
2019/11/06	0	0.00	0	6.98	6.98	0	550	-0.01%
2019/10/01	2	7.00	5	6.98	6.98	-3	890	-0.34%
2019/09/23	0	0.00	0	7.05	7.05	0	909	0.00%
2019/09/16	0	0.00	1	7.04	7.03	-1	968	-0.10%
2019/08/29	1	6.88	0	0.00	6.89	1	928	0.11%
2019/08/26	0	0.00	30	6.88	6.88	-30	940	-3.19%
2019/08/22	11	6.99	0	0.00	6.99	11	935	1.18%
2019/08/21	1	7.01	0	0.00	7.01	1	929	0.11%
2019/08/20	1	7.03	0	0.00	7.03	1	930	0.11%
2019/08/15	1	7.01	2	7.00	6.97	-1	916	-0.11%
2019/08/14	0	0.00	0	7.03	7.07	0	906	0.00%
2019/08/13	7	7.10	0	0.00	7.11	7	892	0.78%
2019/08/08	0	0.00	25	7.18	7.17	-25	846	-2.95%
2019/08/07	4	7.17	0	0.00	7.18	4	832	0.48%
2019/08/06	1	7.17	0	0.00	7.21	1	832	0.12%
2019/08/05	0	0.00	5	7.20	7.20	-5	819	-0.61%
2019/08/02	0	0.00	10	7.31	7.31	-10	807	-1.24%
2019/08/01	31	7.35	0	0.00	7.32	31	792	3.91%
2019/07/31	3	7.41	6	7.46	7.40	-3	775	-0.39%
2019/07/30	10	7.50	4	7.40	7.52	6	720	0.83%
2019/07/18	0	0.00	10	7.29	7.27	-10	586	-1.71%
2019/07/12	20	7.23	0	0.00	7.24	20	540	3.70%
2019/07/08	5	7.18	2	7.16	7.19	3	516	0.58%
2019/07/05	5	7.21	0	0.00	7.21	5	511	0.98%
2019/07/04	0	0.00	1	7.21	7.20	-1	503	-0.20%
2019/06/25	0	0.00	1	7.09	7.07	-1	443	-0.23%
2019/06/06	4	7.10	0	0.00	7.11	4	432	0.92%
2019/04/26	0	0.00	13	7.10	7.08	-13	439	-2.96%
2019/04/25	0	0.00	10	7.10	7.07	-10	444	-2.25%
2019/04/22	0	0.00	5	7.07	7.06	-5	442	-1.13%
2019/04/10	0	0.00	1	7.09	7.12	-1	442	-0.23%
2019/04/09	10	7.10	0	0.00	7.14	10	437	2.29%
2019/04/03	0	0.00	4	7.07	7.04	-4	432	-0.92%
2019/04/02	0	0.00	10.4	7.16	7.07	-10.4	426	-2.44%
2019/03/28	1	7.22	0	0.00	7.22	1	407	0.25%
2019/03/21	10	7.27	0	0.00	7.27	10	393	2.54%
2019/03/12	4	7.20	0	0.00	7.20	4	400	1.00%
2019/02/11	0	0.00	3	6.95	6.99	-3	376	-0.80%
2019/01/29	4	6.96	0	0.00	6.97	4	370	1.08%
2019/01/24	4	6.96	0	0.00	6.96	4	377	1.06%
2019/01/14	0	0.00	20	6.88	6.90	-20	400	-4.99%
2019/01/09	0	0.00	5	6.88	6.88	-5	410	-1.22%
2019/01/07	5	6.83	0	0.00	6.84	5	411	1.22%
2018/12/06	1	7.04	0	0.00	6.95	1	481	0.21%
2018/12/03	0	0.00	1	7.13	7.11	-1	485	-0.21%
2018/11/28	0	0.00	1	7.01	7.04	-1	480	-0.21%
2018/11/27	0	0.00	1	6.97	6.98	-1	479	-0.21%
2018/11/21	2	6.80	0	0.00	6.81	2	490	0.41%
2018/10/12	2	6.82	0	0.00	6.99	2	917	0.22%
2018/09/19	0	0.00	1	7.62	7.57	-1	954	-0.10%
2018/09/12	0	0.00	1	7.56	7.52	-1	1,040	-0.10%
2018/09/11	0	0.00	2	7.53	7.54	-2	1,051	-0.19%
2018/09/10	0	0.00	1	7.51	7.45	-1	1,065	-0.09%
2018/08/30	0	0.00	3	7.78	7.75	-3	1,385	-0.22%
2018/08/29	2.9	7.85	0	0.00	7.78	2.9	1,401	0.21%
2018/08/23	0	0.00	4	7.86	7.86	-4	1,537	-0.26%
2018/08/22	2	7.90	0	0.00	7.87	2	1,620	0.12%
2018/08/21	10	7.90	0	0.00	7.90	10	1,660	0.60%
2018/08/20	10	7.94	0	0.00	7.87	10	1,657	0.60%
2018/08/10	4	8.10	0	0.00	8.00	4	2,142	0.19%
2018/08/08	0	0.00	1	8.09	8.06	-1	2,132	-0.05%
2018/08/07	0	0.00	1	8.16	8.09	-1	2,125	-0.05%
2018/08/06	0	0.00	3	8.11	8.11	-3	2,106	-0.14%
2018/08/02	3	8.00	0	0.00	7.95	3	2,080	0.14%
2018/07/31	6	8.16	7	8.11	8.11	-1	2,043	-0.05%
2018/07/30	0	0.00	32	8.00	8.09	-32	1,965	-1.63%
2018/07/27	0	0.00	2	7.91	7.91	-2	1,923	-0.10%
2018/07/26	0	0.00	1	7.84	7.83	-1	1,895	-0.05%
2018/07/05	1	7.70	0	0.00	7.67	1	1,926	0.05%
2018/06/27	1	7.97	0	0.00	7.90	1	1,914	0.05%
2018/06/25	0	0.00	2	7.96	8.09	-2	1,888	-0.11%
2018/06/14	1	8.06	0	0.00	7.99	1	1,769	0.06%
2018/06/13	1	8.07	5	8.14	8.07	-4	1,745	-0.23%
2018/06/11	5	8.17	0	0.00	8.17	5	1,693	0.30%
2018/06/08	0	0.00	10	8.35	8.23	-10	1,667	-0.60%
2018/06/07	4	8.33	2	8.41	8.30	2	1,623	0.12%
2018/06/06	5	8.09	0	0.00	8.08	5	1,471	0.34%
2018/06/04	11	8.15	1	8.19	8.14	10	1,427	0.70%
2018/05/31	1	8.08	0	0.00	8.03	1	1,348	0.07%
2018/05/30	0	0.00	1	8.22	8.13	-1	1,303	-0.08%
2018/05/25	0	0.00	1	8.11	8.03	-1	1,145	-0.09%
2018/05/24	0	0.00	6	8.13	8.20	-6	1,052	-0.57%
2018/05/21	2	7.80	7	7.82	7.82	-5	875	-0.57%
2018/05/18	7	7.71	0	0.00	7.88	7	812	0.86%
2018/04/30	0	0.00	0.1	7.50	7.51	-0.1	672	-0.01%
2018/04/13	0	0.00	4	7.62	7.62	-4	876	-0.46%
2018/04/10	4	7.52	0	0.00	7.52	4	842	0.47%
2018/04/03	0	0.00	12	7.42	7.40	-12	844	-1.42%
2018/03/23	0	0.00	0.1	7.30	7.35	-0.1	857	-0.02%
2018/03/21	0	0.00	2	7.41	7.44	-2	850	-0.24%
2018/03/06	0	0.00	6.1	7.35	7.34	-6.1	864	-0.70%
2018/03/01	0	0.00	3	7.32	7.35	-3	886	-0.34%
2018/02/27	0	0.00	20	7.33	7.30	-20	889	-2.25%
2018/02/22	0	0.00	2	7.21	7.22	-2	883	-0.23%
2018/01/30	0	0.00	10	7.58	7.57	-10	863	-1.16%
2018/01/26	5	7.62	0	0.00	7.62	5	857	0.58%
2018/01/24	5	7.62	0	0.00	7.64	5	861	0.58%
2018/01/22	1	7.65	0	0.00	7.60	1	865	0.12%
2018/01/18	0	0.00	0	7.65	7.65	0	851	0.00%
2018/01/11	2	7.80	2	7.79	7.72	0	845	0.00%
2018/01/08	0	0.00	30	7.60	7.62	-30	692	-4.33%