愛之味 (1217)-凱基-高美館券商分點個股進出

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
12.35
漲跌
▲0.05
漲幅
+0.41%
成交量
1,104張
產業
上市食品類股
259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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/17	0	0.00	4.1	12.35	12.35	-4.1	1,195	-0.34%
2024/05/16	0	0.00	1	12.35	12.30	-1	1,213	-0.08%
2024/05/15	25	12.20	1	12.30	12.30	24	1,210	1.98%
2024/05/14	140	12.20	0	0.00	12.15	140	1,214	11.53%	大買/鉅額交易
2024/05/10	1	12.00	0	0.00	12.05	1	1,219	0.08%
2024/05/08	3	12.05	0	12.05	12.00	3	1,225	0.24%
2024/05/07	0.7	12.25	0	12.30	12.10	0.7	1,224	0.06%
2024/05/02	3	12.15	6.2	12.22	12.30	-3.2	1,160	-0.28%
2024/04/30	5.1	12.20	1.2	12.23	12.10	3.9	1,120	0.35%
2024/04/29	0	0.00	1	12.00	11.95	-1	1,064	-0.09%
2024/04/24	0	0.00	0	11.80	11.85	0	1,066	0.00%
2024/04/23	0	0.00	1	11.85	11.85	-1	1,070	-0.09%
2024/04/19	3.1	11.75	0	0.00	11.75	3.1	1,069	0.29%
2024/04/18	0	0.00	3	12.13	12.15	-3	1,043	-0.29%
2024/04/15	0	12.00	0	0.00	11.90	0	983	0.00%
2024/04/12	0	12.00	4	11.89	11.90	-4	986	-0.41%
2024/04/10	0	0.00	1	11.95	12.00	-1	986	-0.10%
2024/04/08	0.2	11.90	0	0.00	11.95	0.2	1,085	0.02%
2024/04/03	0.9	11.95	0	0.00	11.90	0.9	1,111	0.08%
2024/04/01	0.2	12.00	0	0.00	12.00	0.2	1,112	0.02%
2024/03/29	0.1	12.00	0	0.00	11.90	0.1	1,091	0.01%
2024/03/28	1	12.00	1	11.95	12.00	0	1,087	0.00%
2024/03/27	5.2	11.90	0	0.00	11.90	5.2	1,071	0.48%
2024/03/25	0.1	11.85	1	11.85	11.80	-0.9	1,107	-0.08%
2024/03/22	0	11.75	0	0.00	11.75	0	1,105	0.00%
2024/03/21	1	11.60	0	0.00	11.65	1	1,086	0.09%
2024/03/20	0.2	11.70	0	0.00	11.60	0.2	1,093	0.02%
2024/03/14	2.1	11.66	0	0.00	11.75	2.1	1,093	0.19%
2024/03/12	2	11.75	0	0.00	11.75	2	1,080	0.19%
2024/03/11	0.2	11.85	0	0.00	11.70	0.2	1,077	0.02%
2024/03/07	0.2	11.80	0	0.00	11.75	0.2	1,068	0.02%
2024/03/01	0	11.94	0	0.00	11.80	0	1,067	0.00%
2024/02/29	0	11.85	0	0.00	11.85	0	1,088	0.00%
2024/02/27	0.2	11.85	0	0.00	11.85	0.2	1,093	0.02%
2024/02/22	4	12.05	10	12.00	12.05	-6	1,089	-0.55%
2024/02/20	0	0.00	0	12.10	12.10	0	1,101	0.00%
2024/02/19	0	0.00	11.1	12.20	12.20	-11.1	1,110	-1.00%
2024/02/16	0	12.00	0.1	12.00	12.00	-0.1	1,392	-0.01%
2024/02/15	0	11.85	0	0.00	11.90	0	1,464	0.00%
2024/02/05	2	11.90	0	0.00	11.90	2	1,473	0.14%
2024/01/17	0.4	11.69	0	0.00	11.55	0.4	1,802	0.02%
2024/01/16	0	11.80	0	0.00	11.70	0	1,851	0.00%
2024/01/15	0.3	11.90	0	0.00	11.70	0.3	1,869	0.02%
2024/01/11	1	11.85	0	0.00	11.85	1	1,965	0.05%
2024/01/10	0	0.00	10	11.80	11.80	-10	2,030	-0.49%
2024/01/09	3.2	11.85	0	0.00	11.85	3.2	2,058	0.15%
2024/01/05	0.1	12.05	0	0.00	12.00	0.1	2,093	0.00%
2024/01/03	0	0.00	1	12.13	12.10	-1	2,304	-0.04%
2024/01/02	0.1	12.35	2.2	12.30	12.35	-2.1	2,297	-0.09%
2023/12/29	0	0.00	2.1	12.03	12.05	-2.1	2,231	-0.09%
2023/12/22	0	0.00	0.2	11.90	11.95	-0.2	2,470	-0.01%
2023/12/15	0	0.00	1	11.80	11.80	-1	2,561	-0.04%
2023/12/13	2	11.65	0	0.00	11.65	2	2,596	0.08%
2023/12/12	0.2	11.70	0	0.00	11.65	0.2	2,635	0.01%
2023/12/11	0	0.00	3	11.70	11.75	-3	2,653	-0.11%
2023/12/08	0.2	11.80	1	11.75	11.75	-0.8	2,674	-0.03%
2023/12/01	0	0.00	3	11.85	11.80	-3	2,951	-0.10%
2023/11/29	0	0.00	1	11.80	11.80	-1	3,032	-0.03%
2023/11/27	1	11.75	3	11.90	11.75	-2	3,239	-0.06%
2023/11/22	0	0.00	1	11.80	11.90	-1	3,437	-0.03%
2023/11/21	0.5	11.90	0	0.00	11.85	0.5	3,606	0.01%
2023/11/16	2	11.85	2	11.75	11.85	0	3,813	0.00%
2023/11/15	0.1	12.10	2	12.03	11.80	-2	3,865	-0.05%
2023/11/14	0.1	11.65	0	0.00	11.50	0.1	3,721	0.00%
2023/11/09	1	11.75	0	0.00	11.80	1	4,112	0.02%
2023/11/08	2.2	11.87	0	0.00	11.75	2.2	4,458	0.05%
2023/11/07	0.2	11.90	0	0.00	11.85	0.2	4,651	0.00%
2023/11/06	0.1	12.20	0	0.00	12.00	0.1	4,881	0.00%
2023/11/03	5	12.20	1	12.20	12.15	4	4,941	0.08%
2023/11/02	0	12.05	1	12.00	12.05	-1	5,065	-0.02%
2023/11/01	1	11.70	0	0.00	11.80	1	5,174	0.02%
2023/10/31	0.1	11.80	0	0.00	11.65	0.1	5,278	0.00%
2023/10/30	0.1	11.95	0	0.00	11.80	0.1	5,385	0.00%
2023/10/27	0.1	11.90	2	11.90	11.90	-2	5,515	-0.04%
2023/10/26	0	0.00	0	11.85	11.85	0	5,623	0.00%
2023/10/20	1.1	11.86	0	0.00	11.80	1.1	6,390	0.02%
2023/10/18	0.1	12.10	0	0.00	12.15	0.1	6,719	0.00%
2023/10/12	20	12.55	20	12.50	12.55	0	6,800	0.00%
2023/10/11	0	0.00	22	12.55	12.55	-22	6,703	-0.33%
2023/10/06	0	0.00	4	12.30	12.30	-4	6,653	-0.06%
2023/09/28	2	12.43	0	0.00	12.35	2	6,827	0.03%
2023/09/25	0	0.00	1	12.45	12.45	-1	7,009	-0.01%
2023/09/22	1.1	12.35	0	0.00	12.35	1.1	7,626	0.01%
2023/09/21	1	12.40	0	0.00	12.35	1	7,629	0.01%
2023/09/19	2	12.38	21	12.50	12.55	-19	7,598	-0.25%
2023/09/12	4	12.53	0	0.00	12.45	4	7,701	0.05%
2023/09/11	2	12.40	1	12.50	12.50	1	7,571	0.01%
2023/09/08	3	12.30	0	0.00	12.30	3	7,530	0.04%
2023/09/07	20.2	12.40	0	0.00	12.25	20.2	7,528	0.27%
2023/09/06	2.2	12.53	0	0.00	12.50	2.2	7,511	0.03%
2023/09/04	7.1	12.76	0	0.00	12.75	7.1	7,551	0.09%
2023/08/31	3	12.65	0	0.00	12.70	3	7,428	0.04%
2023/08/30	2.1	13.05	0.4	12.95	12.85	1.7	7,307	0.02%
2023/08/29	0	0.00	1	13.25	13.15	-1	7,234	-0.01%
2023/08/25	0	0.00	22	13.35	13.30	-22	7,083	-0.31%
2023/08/24	5	13.00	0	0.00	13.15	5	6,914	0.07%
2023/08/23	0	13.15	2.1	13.13	13.15	-2	6,868	-0.03%
2023/08/22	10	12.95	0	0.00	12.95	10	6,716	0.15%
2023/08/21	0	0.00	2	12.85	13.00	-2	6,686	-0.03%
2023/08/18	1.1	12.95	11	12.95	12.85	-10	6,619	-0.15%
2023/08/16	5	13.20	4	13.33	13.05	1	6,414	0.02%
2023/08/15	17	13.14	1	13.20	13.25	16	6,198	0.26%
2023/08/14	38	12.95	33	13.06	12.80	5	5,970	0.08%
2023/08/11	42.1	13.47	59	13.45	13.35	-17	5,630	-0.30%
2023/08/10	34	13.91	20	13.80	13.70	14	5,436	0.26%
2023/08/09	17.1	14.00	8	13.87	13.85	9.1	5,186	0.17%
2023/08/08	26	14.61	16	14.63	14.45	10	5,013	0.20%
2023/08/07	4	14.70	28.1	14.48	14.75	-24.1	4,820	-0.50%
2023/08/04	17	14.32	16.1	14.30	14.25	1	4,628	0.02%
2023/08/02	7	14.14	1	14.15	14.10	6	4,516	0.13%
2023/08/01	0	0.00	10	14.30	14.40	-10	4,406	-0.23%
2023/07/31	5	13.94	3	13.88	13.90	2	4,278	0.05%
2023/07/28	4	14.05	6	14.05	14.00	-2	4,173	-0.05%
2023/07/27	12	14.22	14	14.34	14.15	-2	4,089	-0.05%
2023/07/26	9	14.11	7.1	14.27	14.15	1.9	3,903	0.05%
2023/07/25	15	13.61	63	13.49	13.65	-48	3,512	-1.37%
2023/07/24	8	13.51	50.1	13.54	13.40	-42.1	3,317	-1.27%
2023/07/21	1	13.10	31.1	13.01	13.05	-30.1	3,030	-0.99%
2023/07/20	10	12.75	5	12.85	12.75	5	2,893	0.17%
2023/07/19	24	12.76	26.1	12.83	12.75	-2.1	2,874	-0.07%
2023/07/18	8	12.59	0	0.00	12.60	8	2,823	0.28%
2023/07/17	0	0.00	12	12.72	12.80	-12	2,786	-0.43%
2023/07/14	10	12.50	0	0.00	12.45	10	2,722	0.37%
2023/07/13	20	12.56	6	12.65	12.50	14	2,698	0.52%
2023/07/12	4	12.82	0	0.00	12.65	4	2,667	0.15%
2023/07/11	0	0.00	1	12.80	12.80	-1	2,634	-0.04%
2023/07/10	1	12.90	22	12.87	12.75	-21	2,593	-0.81%
2023/07/07	0	0.00	2	12.40	12.45	-2	2,396	-0.08%
2023/07/05	20	12.50	0	0.00	12.40	20	2,322	0.86%
2023/07/04	4	12.43	2	12.40	12.45	2	2,296	0.09%
2023/07/03	8	12.66	5	12.57	12.55	3	2,282	0.13%
2023/06/30	57.3	12.75	58.1	12.73	12.80	-0.8	2,101	-0.04%
2023/06/29	30	11.95	11	12.00	11.85	19	1,470	1.29%
2023/06/28	10	11.90	0	0.00	11.90	10	1,464	0.68%
2023/06/27	2	11.85	0	0.00	11.85	2	1,465	0.14%
2023/06/26	22	12.10	26.3	12.14	12.15	-4.3	1,439	-0.30%
2023/06/21	3	11.85	3.1	11.88	11.95	-0.1	1,330	-0.01%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/19	0	0.00	0.1	11.75	11.70	-0.1	1,265	-0.01%
2023/06/16	0	0.00	2.6	11.71	11.75	-2.6	1,256	-0.21%
2023/06/15	0	0.00	1	11.60	11.60	-1	1,232	-0.08%
2023/06/14	0	0.00	1	11.55	11.60	-1	1,258	-0.08%
2023/06/13	0	0.00	11.1	11.55	11.50	-11.1	1,267	-0.87%
2023/06/12	0	0.00	0	11.54	11.45	0	1,264	0.00%
2023/06/09	0	0.00	2	11.75	11.55	-2	1,263	-0.16%
2023/06/08	0	0.00	2	11.63	11.70	-2	1,200	-0.17%
2023/06/07	0	0.00	6	11.45	11.45	-6	1,179	-0.51%
2023/06/06	5	11.40	0	0.00	11.40	5	1,199	0.42%
2023/06/05	1	11.35	1	11.40	11.35	0	1,231	0.00%
2023/05/31	3	11.28	1	11.25	11.30	2	1,400	0.14%
2023/05/29	0	0.00	10	11.40	11.40	-10	1,510	-0.66%
2023/05/25	2	11.40	0	0.00	11.40	2	1,566	0.13%
2023/05/23	1	11.50	0	0.00	11.50	1	1,659	0.06%
2023/05/22	0	11.60	2.5	11.51	11.55	-2.5	1,690	-0.15%
2023/05/18	0	0.00	1.2	11.44	11.35	-1.2	1,699	-0.07%
2023/05/16	0	0.00	1	11.35	11.25	-1	1,674	-0.06%
2023/05/10	0.1	11.15	2	11.10	11.05	-1.9	1,807	-0.11%
2023/05/09	0.1	11.15	0	0.00	11.10	0.1	1,811	0.00%
2023/05/05	1	11.25	1	11.25	11.25	0	1,816	0.00%
2023/05/03	0	0.00	1	11.15	11.10	-1	1,817	-0.06%
2023/05/02	0.2	11.10	0	11.00	11.05	0.2	1,825	0.01%
2023/04/28	0.1	11.10	0	0.00	11.00	0.1	1,839	0.01%
2023/04/27	0.1	11.00	0	0.00	10.95	0.1	1,845	0.01%
2023/04/25	0.2	11.00	0	0.00	10.90	0.2	1,857	0.01%
2023/04/24	0.1	11.05	0	0.00	11.00	0.1	1,849	0.01%
2023/04/21	1.6	11.00	0	0.00	10.95	1.6	1,846	0.09%
2023/04/20	0.2	11.25	0	0.00	11.15	0.2	1,825	0.01%
2023/04/18	0.2	11.40	0	0.00	11.35	0.2	1,857	0.01%
2023/04/17	0.2	11.40	5	11.40	11.35	-4.9	1,891	-0.26%
2023/04/13	0	0.00	2	11.45	11.40	-2	2,030	-0.10%
2023/04/12	0.2	11.35	0	0.00	11.35	0.2	2,020	0.01%
2023/04/11	0	0.00	15	11.35	11.35	-15	2,028	-0.74%
2023/04/10	0.2	11.35	2	11.40	11.35	-1.9	2,050	-0.09%
2023/04/07	2	11.40	0	0.00	11.40	2	2,054	0.10%
2023/04/06	0	11.80	5	11.78	11.80	-5	2,054	-0.24%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	3	11.60	0	11.65	11.60	3	2,043	0.15%
2023/03/29	0	0.00	0.1	11.60	11.55	-0.1	2,055	0.00%
2023/03/28	0	11.68	0	0.00	11.50	0	2,112	0.00%
2023/03/24	0	11.60	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	0.00	5	11.45	11.45	-5	2,405	-0.21%
2023/03/22	10	11.45	0	0.00	11.45	10	2,537	0.39%
2023/03/21	0.1	11.55	0	0.00	11.45	0.1	2,535	0.00%
2023/03/17	0	0.00	8	11.40	11.45	-8	2,531	-0.32%
2023/03/16	1	11.15	22	11.20	11.10	-21	2,505	-0.84%
2023/03/15	5.1	11.30	0	0.00	11.30	5.1	2,492	0.20%
2023/03/14	10.1	11.40	1	11.35	11.35	9.1	2,477	0.37%
2023/03/13	2.7	11.53	11	11.49	11.50	-8.3	2,455	-0.34%
2023/03/10	10.1	11.60	0	0.00	11.65	10.1	2,438	0.42%
2023/03/09	10.1	11.80	0	0.00	11.80	10.1	2,417	0.42%
2023/03/08	1	11.80	0	0.00	11.85	1	2,405	0.04%
2023/03/07	0	11.80	0	0.00	11.70	0	2,401	0.00%
2023/03/06	20.1	11.75	0	0.00	11.80	20.1	2,397	0.84%
2023/03/03	1.1	11.79	2	11.75	11.70	-0.9	2,366	-0.04%
2023/03/02	0	0.00	1	11.35	11.40	-1	2,273	-0.04%
2023/03/01	5	11.71	5.1	11.53	11.40	-0.1	2,360	0.00%
2023/02/24	0.1	11.55	0	0.00	11.35	0.1	2,279	0.00%
2023/02/23	0	0.00	2	11.53	11.55	-2	2,269	-0.09%
2023/02/22	0.1	11.35	5.1	11.45	11.45	-5	2,331	-0.21%
2023/02/21	0	11.35	3.2	11.40	11.40	-3.2	2,293	-0.14%
2023/02/16	0	0.00	1	11.30	11.15	-1	2,232	-0.04%
2023/02/15	3	11.15	0	0.00	11.10	3	2,228	0.13%
2023/02/14	3	11.12	2	11.15	11.20	1	2,215	0.05%
2023/02/13	5.2	11.44	0.4	11.30	11.25	4.8	2,199	0.22%
2023/02/10	0	11.05	1	11.05	11.05	-1	2,106	-0.05%
2023/02/08	0.1	11.05	0	0.00	10.95	0.1	2,065	0.00%
2023/02/07	0.1	10.95	0	0.00	10.90	0.1	2,043	0.00%
2023/02/06	0	0.00	10	10.90	10.95	-10	2,034	-0.49%
2023/02/03	30.1	10.95	0	0.00	10.90	30.1	2,027	1.48%
2023/02/02	1	10.95	0	0.00	10.90	1	2,016	0.05%
2023/01/17	0.1	10.80	0	0.00	10.80	0.1	1,985	0.00%
2023/01/16	0.1	10.75	0	0.00	10.75	0.1	1,982	0.01%
2023/01/13	0.1	10.75	0	0.00	10.65	0.1	1,974	0.00%
2023/01/11	0.1	10.75	0	0.00	10.75	0.1	1,959	0.01%
2023/01/10	0.2	10.77	0	0.00	10.80	0.2	1,957	0.01%
2023/01/09	2.2	10.75	0	0.00	10.75	2.2	1,957	0.11%
2023/01/06	2.1	10.73	0	0.00	10.70	2.1	1,951	0.11%
2023/01/05	0	0.00	0	10.90	10.90	0	1,944	0.00%
2023/01/04	7	11.01	18	10.80	10.85	-11	1,908	-0.58%
2022/12/29	1	10.60	0	0.00	10.65	1	1,754	0.06%
2022/12/26	1	10.75	2	10.85	10.75	-1	1,707	-0.06%
2022/12/23	0	0.00	7	10.88	10.90	-7	1,678	-0.42%
2022/12/22	0	0.00	1	11.00	10.85	-1	1,664	-0.06%
2022/12/21	0	0.00	0.2	10.85	10.90	-0.2	1,644	-0.01%
2022/12/20	4	10.65	1	10.95	10.50	3	1,616	0.19%
2022/12/19	52	10.95	32	10.80	10.70	20	1,570	1.27%
2022/12/16	56	11.09	37	11.09	11.05	19	1,510	1.26%
2022/12/15	10	11.00	3	11.02	11.00	7	1,324	0.53%
2022/12/14	0	0.00	2	10.80	10.70	-2	1,236	-0.16%
2022/12/13	0.1	10.45	1.2	10.35	10.40	-1.1	1,086	-0.10%
2022/12/12	0.1	10.35	0.3	10.35	10.30	-0.2	1,088	-0.02%
2022/12/09	2	10.35	0	0.00	10.40	2	1,088	0.18%
2022/12/05	0.1	10.55	0	0.00	10.45	0.1	1,074	0.01%
2022/12/02	0	0.00	3	10.40	10.40	-3	1,070	-0.28%
2022/11/30	0	0.00	2	10.53	10.50	-2	1,076	-0.19%
2022/11/29	0.1	10.45	4	10.51	10.45	-3.9	1,062	-0.37%
2022/11/28	0.2	10.25	1	10.45	10.45	-0.8	1,030	-0.08%
2022/11/25	1	10.20	0	0.00	10.20	1	1,012	0.10%
2022/11/23	4	10.54	11.1	10.51	10.50	-7.1	986	-0.72%
2022/11/18	0	0.00	8.2	10.25	10.10	-8.2	912	-0.90%
2022/11/17	0.2	9.90	0	0.00	9.90	0.2	814	0.02%
2022/11/16	2	9.84	10	9.98	9.80	-8	815	-0.98%
2022/11/15	30	10.00	24	10.04	9.97	6	811	0.74%
2022/11/11	0.2	9.79	9	9.84	9.76	-8.8	792	-1.11%
2022/11/07	0	0.00	1	9.60	9.59	-1	818	-0.12%
2022/10/24	1	9.08	0	0.00	9.12	1	1,244	0.08%
2022/10/17	0	0.00	1	9.08	9.14	-1	1,397	-0.07%
2022/10/13	1.5	8.86	0	0.00	8.74	1.5	1,390	0.11%
2022/10/12	0	0.00	2	9.16	9.15	-2	1,370	-0.15%
2022/10/11	1	9.06	0	0.00	9.10	1	1,378	0.07%
2022/10/07	0	0.00	1	9.42	9.40	-1	1,382	-0.07%
2022/10/05	1	9.40	0	0.00	9.27	1	1,406	0.07%
2022/10/03	1	9.25	0	0.00	9.25	1	1,495	0.07%
2022/09/29	1	9.18	0	0.00	9.29	1	1,529	0.07%
2022/09/28	1	9.17	0	0.00	9.11	1	1,544	0.06%
2022/09/27	0	0.00	2	9.20	9.33	-2	1,605	-0.12%
2022/09/26	2	9.21	0	0.00	9.09	2	1,613	0.12%
2022/09/21	1	9.53	0	0.00	9.51	1	1,630	0.06%
2022/09/19	2	9.56	0	0.00	9.51	2	1,648	0.12%
2022/09/13	0	9.88	0	0.00	9.81	0	1,682	0.00%
2022/09/12	0	0.00	1	9.74	9.77	-1	1,699	-0.06%
2022/09/07	0.5	9.59	0	9.69	9.56	0.5	1,717	0.03%
2022/09/06	4.2	9.86	0	0.00	9.75	4.2	1,710	0.25%
2022/09/02	0	0.00	1	9.95	9.92	-1	1,744	-0.06%
2022/09/01	2	9.95	0	0.00	9.93	2	1,754	0.11%
2022/08/31	3	9.97	0	0.00	9.97	3	1,763	0.17%
2022/08/29	6	9.94	0	10.05	9.93	6	1,911	0.31%
2022/08/26	20	10.20	21	10.25	10.10	-1	1,908	-0.05%
2022/08/25	4	10.00	4	10.00	10.00	0	1,871	0.00%
2022/08/24	2	9.99	0	0.00	9.98	2	1,872	0.11%
2022/08/22	0	0.00	0	9.98	9.98	0	1,920	0.00%
2022/08/19	10	10.00	0	0.00	10.05	10	1,935	0.52%
2022/08/18	0	0.00	10	10.00	9.99	-10	1,962	-0.51%
2022/08/17	0	0.00	10	9.98	9.96	-10	1,967	-0.51%
2022/08/16	0	0.00	1	10.05	10.00	-1	1,969	-0.05%
2022/08/15	5	9.97	0	0.00	10.00	5	1,981	0.25%
2022/08/12	0	10.00	1	10.00	10.00	-1	1,994	-0.05%
2022/08/11	20	9.98	1	9.95	9.98	19	1,999	0.95%
2022/08/10	0	0.00	1	9.84	9.84	-1	2,013	-0.05%
2022/08/08	2	9.64	6	9.76	9.79	-4	2,030	-0.20%
2022/08/05	3.1	9.83	0	0.00	9.80	3.1	2,038	0.15%
2022/08/04	2.2	9.75	0	0.00	9.67	2.2	2,060	0.11%
2022/08/03	5	10.03	2	9.97	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	30	10.88	10.90	-30	1,989	-1.51%
2022/07/29	0	0.00	1	10.90	10.90	-1	2,116	-0.05%
2022/07/28	0	0.00	26	10.80	10.80	-26	2,147	-1.21%
2022/07/27	20	11.03	0	0.00	10.95	20	2,189	0.91%
2022/07/26	0.1	10.90	1	10.90	10.90	-1	2,207	-0.04%
2022/07/25	1	11.00	1.1	10.99	10.90	-0.1	2,349	0.00%
2022/07/22	0	0.00	3	10.65	10.70	-3	2,726	-0.11%
2022/07/21	0.1	10.45	0	0.00	10.60	0.1	2,844	0.00%
2022/07/20	0	0.00	2	10.50	10.45	-2	3,016	-0.07%
2022/07/15	2	10.35	0	0.00	10.35	2	3,614	0.06%
2022/07/13	1	10.40	0	0.00	10.40	1	4,390	0.02%
2022/07/11	20	10.80	0	0.00	10.85	20	6,350	0.31%
2022/07/06	1	10.75	0	0.00	10.65	1	6,309	0.02%
2022/07/05	20	10.80	52.2	10.87	11.00	-32.2	6,312	-0.51%
2022/07/04	0	0.00	1	10.45	10.40	-1	6,261	-0.02%
2022/06/30	0	0.00	3	10.50	10.45	-3	6,344	-0.05%
2022/06/29	17	10.60	0	0.00	10.75	17	6,392	0.27%
2022/06/28	0	0.00	3	10.70	10.70	-3	6,413	-0.05%
2022/06/27	3	10.60	0	0.00	10.80	3	6,433	0.05%
2022/06/24	20	10.55	6	10.50	10.55	14	6,476	0.22%
2022/06/23	0	0.00	34	10.40	10.45	-34	6,530	-0.52%
2022/06/22	34	10.30	2	10.50	10.30	32	6,547	0.49%
2022/06/21	0	0.00	34	10.44	10.65	-34	6,590	-0.52%
2022/06/15	0	0.00	13	10.70	10.70	-13	6,918	-0.19%
2022/06/14	0.2	10.60	10	10.55	10.60	-9.8	6,926	-0.14%
2022/06/13	1	10.80	0	0.00	10.70	1	6,918	0.01%
2022/06/09	0	0.00	6	11.25	11.15	-6	6,888	-0.09%
2022/06/08	40	11.15	0	0.00	11.15	40	6,880	0.58%
2022/06/07	120	11.47	102	11.40	11.25	18	6,876	0.26%	大買/大賣/
2022/06/01	0.2	11.25	0	0.00	11.10	0.2	6,784	0.00%
2022/05/27	0	11.30	46	11.30	11.30	-46	6,764	-0.68%
2022/05/26	0	11.15	1	11.20	11.15	-1	6,757	-0.01%
2022/05/24	0	0.00	1	11.00	11.00	-1	6,904	-0.01%
2022/05/23	0	0.00	2	10.98	10.95	-2	6,903	-0.03%
2022/05/20	0	0.00	8	10.75	10.85	-8	6,907	-0.12%
2022/05/19	1	10.65	0	0.00	10.75	1	6,903	0.01%
2022/05/18	0	0.00	1	10.90	10.90	-1	6,918	-0.01%
2022/05/17	0	0.00	2	10.70	10.70	-2	6,902	-0.03%
2022/05/13	2	10.45	0	0.00	10.50	2	6,865	0.03%
2022/05/12	3	10.42	2	10.30	10.20	1	6,848	0.01%
2022/05/11	30	10.48	0	0.00	10.50	30	6,796	0.44%
2022/05/10	0	0.00	0	10.80	10.70	0	6,755	0.00%
2022/05/09	0	0.00	5	11.15	10.75	-5	6,712	-0.07%
2022/05/06	2	11.75	2	11.50	11.35	0	6,617	0.00%
2022/05/05	2	11.55	0	0.00	11.45	2	6,496	0.03%
2022/05/04	1	11.45	5	11.60	11.40	-4	6,464	-0.06%
2022/05/03	25	11.70	7	11.70	11.65	18	6,451	0.28%
2022/04/29	6	11.91	2	11.73	11.70	4	6,429	0.06%
2022/04/28	32	11.97	15.2	11.87	11.95	16.8	6,303	0.27%
2022/04/27	10.2	11.33	5	11.50	11.30	5.2	5,890	0.09%
2022/04/26	2	11.83	7	11.97	11.70	-5	5,775	-0.09%
2022/04/25	6	11.77	5	11.60	11.60	1	5,633	0.02%
2022/04/22	2	12.48	0	0.00	12.30	2	5,454	0.04%
2022/04/21	0	12.71	0	12.70	12.60	0	5,374	0.00%
2022/04/20	122	12.75	118	12.73	12.95	4	5,161	0.08%	大買/大賣/
2022/04/19	24.1	12.19	71	12.20	12.15	-46.9	4,649	-1.01%
2022/04/18	152	12.80	66.5	12.68	12.50	85.5	4,573	1.87%	大買/
2022/04/15	5.1	12.50	71	12.37	12.50	-65.9	3,198	-2.06%
2022/04/14	0	11.51	0	0.00	11.40	0	2,594	0.00%
2022/04/13	21	11.40	0	0.00	11.45	21	2,614	0.80%
2022/04/12	0	0.00	2	11.55	11.35	-2	2,626	-0.08%
2022/04/11	0	11.53	1	11.55	11.50	-1	2,649	-0.04%
2022/04/08	0	11.45	11.1	11.27	11.40	-11.1	2,683	-0.41%
2022/04/07	2	11.25	0	0.00	11.15	2	2,711	0.07%
2022/04/06	20	11.65	0	0.00	11.65	20	2,718	0.74%
2022/03/31	0	11.55	1	11.60	11.50	-1	2,650	-0.04%
2022/03/30	10	11.50	8	11.45	11.55	2	2,634	0.08%
2022/03/29	0	0.00	10	11.55	11.55	-10	2,614	-0.38%
2022/03/25	3	11.60	2	11.55	11.55	1	2,503	0.04%
2022/03/24	1	11.65	0	0.00	11.60	1	2,473	0.04%
2022/03/23	10	11.70	2	11.73	11.60	8	2,420	0.33%
2022/03/22	7	11.58	162	11.60	11.65	-155	2,334	-6.64%	大賣/鉅額交易
2022/03/21	0	0.00	3	11.07	11.10	-3	2,112	-0.14%
2022/03/17	0	0.00	1	10.75	10.75	-1	2,067	-0.05%
2022/03/09	4	10.65	0	10.60	10.70	4	2,063	0.19%
2022/03/08	0	11.10	0	0.00	10.50	0	2,072	0.00%
2022/03/03	2	10.98	0	0.00	11.00	2	2,025	0.10%
2022/03/02	10	11.00	0	0.00	10.95	10	2,039	0.49%
2022/02/25	0	0.00	0.5	10.80	10.80	-0.5	2,039	-0.02%
2022/02/24	155	10.78	8	10.97	10.70	147	2,067	7.11%	大買/鉅額交易
2022/02/21	0	0.00	1	11.15	11.05	-1	1,918	-0.05%
2022/02/18	0	0.00	2	11.05	11.05	-2	1,910	-0.10%
2022/02/17	0.5	10.95	0	0.00	10.90	0.5	1,907	0.03%
2022/02/15	20	10.85	0	0.00	10.75	20	1,965	1.02%
2022/02/10	1	10.75	0	0.00	10.85	1	2,015	0.05%
2022/02/07	0	10.60	0	0.00	10.65	0	2,010	0.00%
2022/01/25	2	10.45	0	0.00	10.50	2	2,018	0.10%
2022/01/24	5	10.70	0	0.00	10.70	5	1,979	0.25%
2022/01/21	7	11.00	0	0.00	10.95	7	1,952	0.36%
2022/01/20	0	0.00	3	11.17	11.20	-3	1,936	-0.15%
2022/01/19	2.1	11.00	3	11.05	11.00	-1	1,917	-0.05%
2022/01/18	8	11.14	1	11.00	11.05	7	1,895	0.37%
2022/01/14	1	11.35	31	11.40	11.25	-30	1,837	-1.63%
2022/01/12	1	11.25	1	11.30	11.30	0	1,735	0.00%
2022/01/11	2	11.28	2	11.23	11.25	0	1,690	0.00%
2022/01/10	0	0.00	1	10.90	10.95	-1	1,567	-0.06%
2022/01/07	0	0.00	10	10.75	10.80	-10	1,553	-0.64%
2022/01/05	0	0.00	2	10.80	10.75	-2	1,525	-0.13%
2022/01/04	0	0.00	6	10.86	10.90	-6	1,508	-0.40%
2022/01/03	10	11.00	1	10.95	10.90	9	1,479	0.61%
2021/12/29	0	0.00	2	10.70	10.85	-2	1,392	-0.14%
2021/12/28	0	0.00	17	10.58	10.65	-17	1,365	-1.24%
2021/12/27	5	10.45	0	0.00	10.45	5	1,341	0.37%
2021/12/24	0	0.00	3	10.35	10.45	-3	1,356	-0.22%
2021/12/23	0.1	10.40	0	10.45	10.40	0.1	1,364	0.01%
2021/12/22	5	10.40	0	0.00	10.35	5	1,370	0.36%
2021/12/21	0	0.00	0	10.45	10.45	0	1,374	0.00%
2021/12/15	2.5	10.36	0	0.00	10.40	2.5	1,458	0.17%
2021/12/10	2	10.45	0	0.00	10.45	2	1,479	0.14%
2021/12/09	6	10.55	10.2	10.50	10.55	-4.2	1,501	-0.28%
2021/12/08	0	0.00	1	10.50	10.50	-1	1,508	-0.07%
2021/12/02	6	10.33	0	0.00	10.25	6	1,661	0.36%
2021/11/29	0	0.00	0	10.25	10.25	0	1,702	0.00%
2021/11/26	0	10.35	0	0.00	10.30	0	1,727	0.00%
2021/11/23	0	0.00	1	10.70	10.55	-1	1,730	-0.06%
2021/11/19	0	0.00	10	10.60	10.50	-10	1,706	-0.59%
2021/11/17	0	0.00	1	10.50	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	10	10.40	0	0.00	10.40	10	1,699	0.59%
2021/11/12	0	0.00	1	10.60	10.60	-1	1,697	-0.06%
2021/11/03	0	0.00	4	10.30	10.35	-4	1,848	-0.22%
2021/11/02	0	0.00	0	10.20	10.15	0	1,839	0.00%
2021/11/01	0	0.00	1	10.15	10.15	-1	1,843	-0.05%
2021/10/29	1	10.15	0	0.00	10.15	1	1,866	0.05%
2021/10/28	0	10.30	0	0.00	10.20	0	1,880	0.00%
2021/10/27	0	0.00	1	10.20	10.25	-1	1,904	-0.05%
2021/10/25	0	0.00	1	10.20	10.20	-1	1,933	-0.05%
2021/10/22	4	10.25	0	0.00	10.20	4	1,971	0.20%
2021/10/21	2	10.30	0	0.00	10.25	2	2,044	0.10%
2021/10/20	0	0.00	4	10.40	10.30	-4	2,057	-0.19%
2021/10/18	0	0.00	0	10.15	10.30	0	2,109	0.00%
2021/10/13	1	10.10	0	0.00	10.05	1	2,222	0.04%
2021/10/04	3	10.10	0	0.00	10.15	3	2,505	0.12%
2021/10/01	1	10.45	0	0.00	10.30	1	2,575	0.04%
2021/09/17	0	0.00	50	10.60	10.60	-50	3,301	-1.51%
2021/09/14	0	0.00	77	10.60	10.55	-77	3,484	-2.21%
2021/09/13	0	0.00	15	10.60	10.55	-15	3,578	-0.42%
2021/09/10	2	10.60	0	0.00	10.55	2	3,683	0.05%
2021/09/09	25	10.52	0	0.00	10.50	25	3,779	0.66%
2021/09/08	2	10.75	4	10.90	10.85	-2	3,784	-0.05%
2021/09/07	0	0.00	1	10.45	10.50	-1	3,770	-0.03%
2021/09/06	3	10.55	0	0.00	10.45	3	3,865	0.08%
2021/09/02	3	10.80	0	0.00	10.65	3	4,374	0.07%
2021/09/01	0	0.00	21.2	10.85	11.00	-21.2	4,490	-0.47%
2021/08/31	121	10.61	0	0.00	10.80	121	4,563	2.65%	大買/鉅額交易
2021/08/30	0	0.00	2	10.73	10.75	-2	5,190	-0.04%
2021/08/26	1	10.55	0	0.00	10.50	1	6,158	0.02%
2021/08/25	4	10.44	1	10.35	10.40	3	6,358	0.05%
2021/08/23	0	0.00	1	10.35	10.30	-1	6,907	-0.01%
2021/08/18	0	0.00	2	10.10	10.35	-2	7,490	-0.03%
2021/08/16	23	10.47	2	10.25	10.30	21	8,333	0.25%
2021/08/13	14	10.67	1	10.65	10.60	13	8,883	0.15%
2021/08/10	1	11.25	1	11.10	11.20	0	12,733	0.00%
2021/08/04	0	11.15	14	11.12	11.10	-14	14,380	-0.10%
2021/08/03	0	0.00	1	11.10	11.10	-1	14,662	-0.01%
2021/07/29	4	10.85	0	0.00	10.90	4	15,058	0.03%
2021/07/28	4	10.60	2	10.70	10.75	2	15,216	0.01%
2021/07/26	8	11.15	0	0.00	11.05	8	15,987	0.05%
2021/07/23	0	0.00	1	11.10	11.15	-1	17,440	-0.01%
2021/07/21	2	10.90	0	0.00	10.85	2	18,453	0.01%
2021/07/20	0	0.00	2	11.05	11.00	-2	18,783	-0.01%
2021/07/19	1	11.20	6	11.08	11.25	-5	19,113	-0.03%
2021/07/14	2	10.98	15	10.87	10.95	-13	20,959	-0.06%
2021/07/13	33	11.35	15	11.32	11.10	18	21,431	0.08%
2021/07/12	1	11.60	0	0.00	11.45	1	21,415	0.00%
2021/07/09	1	11.80	0	0.00	11.65	1	21,466	0.00%
2021/07/08	2	11.85	2	11.80	11.85	0	21,607	0.00%
2021/07/07	4	11.74	5	11.80	11.60	-1	21,602	0.00%
2021/07/05	0	0.00	21	11.90	11.90	-21	21,610	-0.10%
2021/07/02	4	12.10	106	12.15	11.90	-102	21,621	-0.47%	大賣/鉅額交易
2021/07/01	1	11.85	11	11.85	11.75	-10	21,402	-0.05%
2021/06/30	0	0.00	10	11.60	11.65	-10	21,307	-0.05%
2021/06/29	2	11.38	6	11.43	11.30	-4	21,235	-0.02%
2021/06/28	12	11.40	3	11.52	11.55	9	21,246	0.04%
2021/06/25	1	11.55	1	11.55	11.45	0	21,240	0.00%
2021/06/24	1	11.70	0	0.00	11.65	1	21,210	0.00%
2021/06/23	1	11.60	50	11.60	11.60	-49	21,176	-0.23%
2021/06/22	21	11.57	1	11.55	11.65	20	21,158	0.09%
2021/06/21	6.1	11.30	10	11.28	11.30	-4	21,190	-0.02%
2021/06/18	7	11.69	0	0.00	11.60	7	21,117	0.03%
2021/06/17	11	11.90	5	11.82	11.85	6	21,059	0.03%
2021/06/16	2	11.85	0	0.00	11.75	2	21,032	0.01%
2021/06/15	4	11.90	7	11.91	11.90	-3	20,962	-0.01%
2021/06/11	8	12.22	6	12.18	12.15	2	20,882	0.01%
2021/06/09	13	12.30	11	12.46	12.15	2	20,391	0.01%
2021/06/08	14	12.57	0	0.00	12.50	14	20,274	0.07%
2021/06/07	27	12.92	4	13.00	12.65	23	20,189	0.11%
2021/06/04	50	12.84	48.2	12.93	12.95	1.8	19,588	0.01%
2021/06/03	173	12.71	48	12.63	12.75	125	19,177	0.65%	大買/鉅額交易
2021/06/02	2	12.30	1	12.40	12.30	1	18,688	0.01%
2021/06/01	3.2	12.08	6	12.18	12.25	-2.8	18,586	-0.02%
2021/05/31	20	12.31	5	11.95	11.95	15	18,299	0.08%
2021/05/28	4	12.30	6	12.31	12.25	-2	18,074	-0.01%
2021/05/27	3	12.40	6	12.38	12.30	-3	17,999	-0.02%
2021/05/26	1	12.30	9	12.77	12.30	-8	17,834	-0.04%
2021/05/25	36.2	12.43	37.1	12.43	12.35	-0.9	17,547	0.00%
2021/05/24	34	12.98	19	13.10	12.75	15	17,066	0.09%
2021/05/21	79.1	13.11	37.5	12.88	12.90	41.6	16,723	0.25%
2021/05/20	141.2	13.97	326	13.79	13.10	-184.8	16,152	-1.14%	大買/大賣/鉅額交易
2021/05/19	183	13.50	98.2	13.34	13.60	84.8	14,610	0.58%	大買/
2021/05/18	89.1	13.02	55	13.42	12.90	34.1	13,585	0.25%
2021/05/17	1	12.70	55	12.80	12.85	-54	12,289	-0.44%
2021/05/14	6	12.11	55	12.16	11.70	-49	11,866	-0.41%
2021/05/13	3	11.50	16	11.34	11.60	-13	11,206	-0.12%
2021/05/12	33	10.62	0	0.00	10.55	33	10,863	0.30%
2021/05/11	31	11.88	13	12.08	11.60	18	10,560	0.17%
2021/05/10	10	11.95	5	11.94	11.95	5	10,258	0.05%
2021/05/07	1	11.50	1	11.90	11.55	0	10,084	0.00%
2021/05/06	0	0.00	2	11.50	11.60	-2	9,975	-0.02%
2021/05/05	19	11.55	5	11.65	11.40	14	9,836	0.14%
2021/05/04	102	11.52	119	12.18	11.25	-17	9,671	-0.18%	大買/大賣/
2021/05/03	113	12.27	51	12.40	12.15	62	9,165	0.68%	大買/
2021/04/29	118	13.48	177	13.58	13.00	-59	8,841	-0.67%	大買/大賣/
2021/04/28	27	12.01	111.9	12.59	12.90	-84.9	7,402	-1.15%	大賣/
2021/04/27	27	11.79	20	11.80	11.75	7	6,602	0.11%
2021/04/26	7	12.13	45	12.05	12.05	-38	6,392	-0.59%
2021/04/23	20	12.01	60	12.04	11.90	-40	6,058	-0.66%
2021/04/22	108	12.12	347.7	12.34	12.15	-239.7	5,748	-4.17%	大買/大賣/鉅額交易
2021/04/21	50	11.09	78.2	11.06	11.30	-28.2	4,622	-0.61%
2021/04/20	75	10.57	59.3	10.46	10.30	15.7	4,176	0.38%
2021/04/19	112	10.46	236	10.17	10.55	-124	4,008	-3.09%	大買/大賣/鉅額交易
2021/04/16	53	9.55	7	9.57	9.63	46	3,515	1.31%
2021/04/15	122	9.40	6	9.42	9.46	116	3,481	3.33%	大買/鉅額交易
2021/04/14	202	9.41	5	9.49	9.40	197	3,439	5.73%	大買/鉅額交易
2021/04/13	0	9.30	141	9.27	9.23	-141	3,391	-4.16%	大賣/鉅額交易
2021/04/12	0	0.00	15	9.17	9.22	-15	3,403	-0.44%
2021/04/09	0	0.00	2	9.22	9.15	-2	3,501	-0.06%
2021/04/08	51.3	9.22	22	9.13	9.24	29.3	3,630	0.81%
2021/04/07	15	9.08	0	0.00	9.06	15	3,592	0.42%
2021/04/06	31	9.09	0	0.00	9.06	31	3,846	0.81%
2021/04/01	55	9.11	0	0.00	9.04	55	3,916	1.40%
2021/03/31	7	9.04	0	0.00	9.04	7	4,069	0.17%
2021/03/30	25	8.96	3	8.97	9.01	22	4,235	0.52%
2021/03/29	2	8.91	0	0.00	8.92	2	4,283	0.05%
2021/03/26	3	8.85	0	0.00	8.85	3	4,667	0.06%
2021/03/25	3	8.84	0	0.00	8.81	3	5,140	0.06%
2021/03/24	12	8.88	0	0.00	8.83	12	5,296	0.23%
2021/03/23	6	9.19	6	9.22	9.19	0	5,249	0.00%
2021/03/22	0	0.00	1	9.16	9.18	-1	5,230	-0.02%
2021/03/19	2	8.99	0	0.00	8.99	2	5,196	0.04%
2021/03/18	2	9.06	0	0.00	9.06	2	5,184	0.04%
2021/03/17	1	9.06	0	0.00	9.05	1	5,218	0.02%
2021/03/15	0	9.03	0	0.00	9.03	0	5,261	0.00%
2021/03/12	0	0.00	2	9.01	9.04	-2	5,335	-0.04%
2021/03/11	2	9.10	42	9.08	9.04	-40	5,343	-0.75%
2021/03/10	32	9.23	2	9.13	9.09	30	5,355	0.56%
2021/03/09	2	9.06	6	9.14	9.17	-4	5,346	-0.07%
2021/03/08	6	9.09	0	0.00	9.02	6	5,325	0.11%
2021/03/05	2	9.08	6	8.98	9.06	-4	5,319	-0.08%
2021/03/04	0	0.00	43	8.88	8.93	-43	5,266	-0.82%
2021/03/03	12	8.84	0	0.00	8.85	12	5,269	0.23%
2021/03/02	5	8.90	2	8.97	8.70	3	5,286	0.06%
2021/02/26	40	8.81	14	8.77	8.85	26	5,361	0.48%
2021/02/24	11	8.85	0	0.00	8.74	11	5,961	0.18%
2021/02/23	1	8.79	0	0.00	8.80	1	6,208	0.02%
2021/02/18	0	0.00	1	8.61	8.61	-1	6,616	-0.02%
2021/02/03	0	0.00	0	8.35	8.35	0	6,800	0.00%
2021/02/02	0	0.00	20	8.33	8.33	-20	6,832	-0.29%
2021/02/01	0	0.00	0	8.23	8.22	0	6,831	0.00%
2021/01/28	20	8.31	0	0.00	8.33	20	6,829	0.29%
2021/01/26	1	8.43	0	0.00	8.42	1	6,808	0.01%
2021/01/25	20	8.48	20	8.53	8.53	0	6,800	0.00%
2021/01/21	2	8.48	2	8.43	8.45	0	6,755	0.00%
2021/01/20	4	8.58	2	8.56	8.47	2	6,740	0.03%
2021/01/19	1	8.80	0	0.00	8.78	1	6,700	0.01%
2021/01/18	3	8.54	3	8.77	8.80	0	6,671	0.00%
2021/01/15	1	8.83	0	0.00	8.73	1	6,631	0.02%
2021/01/14	0	0.00	1	9.08	9.03	-1	6,561	-0.02%
2021/01/13	2	9.13	0	0.00	9.02	2	6,536	0.03%
2021/01/12	2	9.14	0	0.00	9.09	2	6,474	0.03%
2021/01/11	0	0.00	7	9.52	9.50	-7	6,374	-0.11%
2021/01/08	0	0.00	2	9.47	9.53	-2	6,331	-0.03%
2021/01/07	0	0.00	1	9.60	9.59	-1	6,272	-0.02%
2021/01/06	15	9.75	0	0.00	9.65	15	6,209	0.24%
2021/01/05	1	10.05	0	0.00	10.05	1	6,059	0.02%
2021/01/04	5	10.15	3	10.17	10.15	2	5,967	0.03%
2020/12/31	6	9.92	2	10.13	9.96	4	5,811	0.07%
2020/12/30	11	9.91	0	0.00	9.91	11	5,635	0.20%
2020/12/29	16	10.03	13	9.89	9.95	3	5,552	0.05%
2020/12/28	0	0.00	0	9.65	9.66	0	5,254	0.00%
2020/12/25	50	9.90	88	9.84	9.71	-38	5,148	-0.74%
2020/12/24	5	9.62	3	9.53	9.64	2	4,960	0.04%
2020/12/23	3	9.12	0	0.00	9.24	3	4,738	0.06%
2020/12/22	3	9.45	6	9.53	9.15	-3	4,659	-0.06%
2020/12/21	34	9.35	18	9.39	9.52	16	4,306	0.37%
2020/12/18	6	8.75	3	8.60	8.67	3	3,802	0.08%
2020/12/17	0	0.00	2	8.46	8.46	-2	3,643	-0.05%
2020/12/15	1	8.18	0	0.00	8.16	1	3,670	0.03%
2020/12/11	0	0.00	1	8.04	8.10	-1	3,693	-0.03%
2020/12/10	3	8.26	10	8.24	8.20	-7	3,726	-0.19%
2020/12/09	0	0.00	1	8.45	8.33	-1	3,698	-0.03%
2020/12/08	1	8.52	4	8.46	8.41	-3	3,769	-0.08%
2020/12/07	0	0.00	3	8.28	8.32	-3	3,736	-0.08%
2020/12/04	10	8.29	2	8.23	8.23	8	3,734	0.21%
2020/12/03	2	8.29	10	8.30	8.24	-8	3,725	-0.21%
2020/12/02	0	0.00	0	8.26	8.25	0	3,772	0.00%
2020/12/01	1	8.27	2	8.28	8.28	-1	3,784	-0.03%
2020/11/27	2	8.17	1	8.15	8.19	1	3,805	0.03%
2020/11/26	2	8.10	2	8.20	8.15	0	4,035	0.00%
2020/11/25	5	8.15	2	8.27	8.25	3	4,033	0.07%
2020/11/24	9	8.22	1	8.52	8.22	8	3,934	0.20%
2020/11/23	0	0.00	6	8.55	8.52	-6	3,636	-0.17%
2020/11/20	0	0.00	15	8.20	8.21	-15	3,408	-0.44%
2020/11/19	19	7.97	37	8.04	7.98	-18	3,174	-0.57%
2020/11/18	7	8.07	9	8.09	7.90	-2	3,048	-0.07%
2020/11/17	0	0.00	1	8.00	7.91	-1	3,226	-0.03%
2020/11/16	0	0.00	1	7.97	7.87	-1	3,282	-0.03%
2020/11/13	20	7.79	22	7.76	7.79	-2	3,610	-0.06%
2020/11/12	10	7.59	10	7.59	7.56	0	3,565	0.00%
2020/11/11	0	0.00	25	7.60	7.56	-25	3,628	-0.69%
2020/11/10	50	7.59	30	7.64	7.61	20	3,623	0.55%
2020/11/09	0	0.00	0.1	7.58	7.53	-0.1	3,598	0.00%
2020/11/06	10	7.54	10	7.53	7.48	0	3,630	0.00%
2020/11/04	0	0.00	2	7.44	7.40	-2	3,616	-0.06%
2020/10/28	7	7.49	0	0.00	7.49	7	3,620	0.19%
2020/10/27	2	7.45	0	0.00	7.47	2	3,605	0.06%
2020/10/23	0	0.00	3	7.45	7.44	-3	3,605	-0.08%
2020/10/22	2	7.42	0	0.00	7.41	2	3,602	0.06%
2020/10/19	6	7.44	5	7.42	7.45	1	3,676	0.03%
2020/10/16	3	7.42	3	7.45	7.40	0	3,692	0.00%
2020/10/15	0.5	7.48	2	7.45	7.43	-1.5	3,704	-0.04%
2020/10/14	0	0.00	1	7.52	7.47	-1	3,707	-0.03%
2020/10/12	0	0.00	4	7.56	7.50	-4	3,786	-0.11%
2020/10/08	1	7.57	0	0.00	7.51	1	3,841	0.03%
2020/09/28	1	7.43	10	7.44	7.46	-9	3,972	-0.23%
2020/09/25	6	7.37	2	7.45	7.30	4	3,995	0.10%
2020/09/24	5	7.45	2	7.47	7.47	3	3,979	0.08%
2020/09/23	5	7.68	0	0.00	7.60	5	3,922	0.13%
2020/09/21	0	0.00	11	7.82	7.82	-11	3,901	-0.28%
2020/09/18	5	7.86	5	7.75	7.76	0	3,884	0.00%
2020/09/16	0	0.00	2	7.73	7.69	-2	3,875	-0.05%
2020/09/15	8	7.78	1	7.75	7.76	7	3,875	0.18%
2020/09/14	1	7.84	0	0.00	7.82	1	3,952	0.03%
2020/09/11	61	8.00	54	7.98	7.83	7	3,971	0.18%
2020/09/10	1	7.86	0	0.00	7.87	1	3,915	0.03%
2020/09/09	7	7.79	0	0.00	7.80	7	3,988	0.18%
2020/09/08	4	7.88	1	7.87	7.85	3	3,991	0.08%
2020/09/07	13	7.95	2	7.90	7.89	11	4,011	0.27%
2020/09/02	0	0.00	30	7.85	7.83	-30	4,329	-0.69%
2020/09/01	53	8.02	63	8.08	7.97	-10	4,305	-0.23%
2020/08/31	1	7.84	55	7.87	7.83	-54	4,109	-1.31%
2020/08/27	1	7.80	0	0.00	7.79	1	4,349	0.02%
2020/08/26	0	0.00	7	7.84	7.86	-7	4,318	-0.16%
2020/08/25	0	0.00	10	7.84	7.79	-10	4,240	-0.24%
2020/08/24	1	7.84	14	7.92	7.81	-13	4,190	-0.31%
2020/08/21	28	8.14	9	8.01	7.99	19	4,104	0.46%
2020/08/20	7	7.58	5	7.69	7.55	2	3,742	0.05%
2020/08/19	168	7.84	182	7.89	7.94	-14	3,591	-0.39%	大買/大賣/
2020/08/17	3	7.56	2	7.56	7.58	1	3,117	0.03%
2020/08/13	105	7.32	25	7.34	7.37	80	3,122	2.56%	大買/
2020/08/12	50	7.33	25	7.31	7.31	25	3,131	0.80%
2020/08/06	0	0.00	2	7.24	7.22	-2	3,179	-0.06%
2020/08/04	1	7.25	2	7.25	7.23	-1	3,236	-0.03%
2020/08/03	0	0.00	1	7.22	7.22	-1	3,275	-0.03%
2020/07/31	2	7.19	2	7.20	7.21	0	3,300	0.00%
2020/07/29	2	7.16	10	7.18	7.16	-8	3,389	-0.24%
2020/07/28	4	7.11	0	0.00	7.10	4	3,410	0.12%
2020/07/27	3	7.25	0	7.13	7.11	3	3,427	0.09%
2020/07/24	0	0.00	3	7.42	7.31	-3	3,412	-0.09%
2020/07/23	1	7.50	2	7.49	7.45	-1	3,536	-0.03%
2020/07/20	2	7.52	0	0.00	7.52	2	3,639	0.05%
2020/07/17	6	7.61	0	0.00	7.58	6	3,653	0.16%
2020/07/16	0	0.00	2	7.73	7.60	-2	3,685	-0.05%
2020/07/15	0	0.00	1	7.68	7.68	-1	3,816	-0.03%
2020/07/14	0	0.00	2	7.48	7.49	-2	3,774	-0.05%
2020/07/09	0	0.00	45	7.50	7.48	-45	3,834	-1.17%
2020/07/08	0	0.00	1	7.51	7.51	-1	3,862	-0.03%
2020/07/06	2	7.61	21	7.61	7.60	-19	3,842	-0.49%
2020/07/03	20	7.56	0	0.00	7.54	20	3,833	0.52%
2020/07/02	45	7.59	2	7.60	7.57	43	3,871	1.11%
2020/06/30	0	0.00	15	7.58	7.62	-15	3,898	-0.38%
2020/06/29	15	7.60	2	7.51	7.52	13	4,023	0.32%
2020/06/24	2	7.51	0	0.00	7.51	2	4,003	0.05%
2020/06/23	4	7.71	3	7.82	7.65	1	3,997	0.03%
2020/06/22	0	0.00	2	7.78	7.74	-2	3,980	-0.05%
2020/06/19	3	7.85	4	7.86	7.68	-1	3,991	-0.03%
2020/06/18	2	7.66	22.1	7.68	7.70	-20.1	3,871	-0.52%
2020/06/17	0	0.00	1	7.70	7.62	-1	3,939	-0.03%
2020/06/16	13	7.76	12	7.74	7.53	1	4,092	0.02%
2020/06/12	2	7.33	1	7.30	7.36	1	4,194	0.02%
2020/06/11	9	7.73	6	7.68	7.50	3	4,163	0.07%
2020/06/10	19	7.65	16	7.71	8.13	3	4,000	0.07%
2020/06/09	1	7.45	0	0.00	7.43	1	3,807	0.03%
2020/06/08	0	0.00	1	7.50	7.48	-1	3,910	-0.03%
2020/06/05	0	0.00	1.1	7.41	7.49	-1.1	3,960	-0.03%
2020/06/04	29	7.47	47	7.44	7.48	-18	3,981	-0.45%
2020/06/03	2	7.17	10	7.19	7.20	-8	3,948	-0.20%
2020/06/02	20	7.14	0	7.18	7.15	20	4,373	0.46%
2020/06/01	0	0.00	8	7.12	7.12	-8	4,421	-0.18%
2020/05/26	0	0.00	2	7.10	7.09	-2	4,460	-0.04%
2020/05/25	2	7.03	0	0.00	7.05	2	4,471	0.04%
2020/05/20	0	0.00	1	7.13	7.13	-1	4,424	-0.02%
2020/05/18	1	7.17	0	0.00	7.18	1	4,469	0.02%
2020/05/15	0	0.00	2	7.00	7.06	-2	4,628	-0.04%
2020/05/14	10	7.10	50	7.08	7.02	-40	4,622	-0.87%
2020/05/13	2	7.12	0	0.00	7.10	2	4,612	0.04%
2020/05/12	1	7.18	0	0.00	7.12	1	4,596	0.02%
2020/05/11	0	0.00	50	7.22	7.24	-50	4,571	-1.09%
2020/05/08	31	7.26	0	0.00	7.21	31	4,566	0.68%
2020/05/07	0	0.00	13	7.20	7.21	-13	4,637	-0.28%
2020/05/06	18	7.20	7	7.24	7.17	11	4,612	0.24%
2020/05/05	2	7.11	50	7.10	7.11	-48	4,535	-1.06%
2020/05/04	0	0.00	10	7.11	7.07	-10	4,511	-0.22%
2020/04/29	6	7.14	23	7.16	7.14	-17	4,451	-0.38%
2020/04/28	30	7.15	1	7.22	7.14	29	4,425	0.66%
2020/04/27	0	0.00	5	7.14	7.09	-5	4,285	-0.12%
2020/04/24	0	0.00	9	7.13	7.10	-9	4,246	-0.21%
2020/04/23	0	0.00	4	7.10	7.06	-4	4,155	-0.10%
2020/04/22	17	7.00	10	7.04	7.02	7	4,120	0.17%
2020/04/21	19	7.05	5	7.14	6.98	14	4,094	0.34%
2020/04/20	23	7.24	25	7.17	7.23	-2	4,026	-0.05%
2020/04/17	4	6.96	0	0.00	6.93	4	3,839	0.10%
2020/04/16	0	0.00	5	6.97	6.93	-5	3,818	-0.13%
2020/04/15	1	7.03	0	0.00	7.02	1	3,803	0.03%
2020/04/14	30	7.07	0	0.00	7.05	30	3,771	0.80%
2020/04/13	10	7.09	106	7.04	7.01	-96	3,703	-2.59%	大賣/
2020/04/09	0	0.00	15	6.87	6.85	-15	3,626	-0.41%
2020/04/06	10	6.94	0	0.00	6.95	10	3,504	0.29%
2020/04/01	10	6.92	0	0.00	6.89	10	3,475	0.29%
2020/03/31	30	6.92	32	6.98	6.85	-2	3,439	-0.06%
2020/03/30	4	6.73	2	6.75	6.76	2	3,293	0.06%
2020/03/27	1	6.81	0	0.00	6.81	1	3,281	0.03%
2020/03/26	25	6.93	24	6.93	6.94	1	3,255	0.03%
2020/03/25	6	6.84	20	6.86	6.85	-14	3,215	-0.44%
2020/03/24	1	6.83	7	6.84	6.85	-6	3,171	-0.19%
2020/03/23	11	7.06	136	6.94	6.84	-125	3,133	-3.99%	大賣/鉅額交易
2020/03/20	13	7.14	46	7.09	7.10	-33	3,016	-1.09%
2020/03/19	100	6.39	198	6.53	6.60	-98	2,805	-3.49%	大賣/
2020/03/18	13	6.00	13	6.03	6.00	0	2,565	0.00%
2020/03/17	6	5.91	0	0.00	5.91	6	2,538	0.24%
2020/03/16	10	6.25	0	0.00	6.16	10	2,509	0.40%
2020/03/13	43	6.16	0	0.00	6.15	43	2,478	1.74%
2020/03/12	126	6.78	0	0.00	6.72	126	2,383	5.29%	大買/鉅額交易
2020/03/11	31	7.27	7	7.36	7.17	24	2,256	1.06%
2020/03/10	25	7.39	10	7.47	7.46	15	2,166	0.69%
2020/03/09	79	7.95	72	7.95	7.86	7	2,087	0.34%
2020/03/06	61	7.75	264	8.00	8.07	-203	1,830	-11.09%	大賣/鉅額交易
2020/03/05	35	7.57	6	7.49	7.47	29	1,367	2.12%
2020/03/02	4	7.36	7	7.34	7.34	-3	1,283	-0.23%
2020/02/27	5	7.37	2	7.40	7.37	3	1,236	0.24%
2020/02/26	12	7.38	2	7.37	7.36	10	1,209	0.83%
2020/02/25	2	7.43	1	7.36	7.34	1	1,183	0.08%
2020/02/24	240	7.46	2	7.45	7.43	238	1,155	20.60%	大買/鉅額交易
2020/02/21	2	7.40	2	7.39	7.43	0	1,106	0.00%
2020/02/20	0	0.00	21	7.55	7.39	-21	1,089	-1.93%
2020/02/19	22	7.48	10	7.40	7.48	12	1,053	1.14%
2020/02/18	40	7.57	95	7.53	7.44	-55	1,004	-5.48%
2020/02/17	18	7.23	36	7.21	7.20	-18	809	-2.22%
2020/02/14	0	0.00	9	7.16	7.14	-9	782	-1.15%
2020/02/13	10	7.12	0	0.00	7.10	10	770	1.30%
2020/02/12	23	7.16	0	0.00	7.10	23	761	3.02%
2020/02/10	47	7.27	12	7.19	7.20	35	721	4.85%
2020/02/06	0	7.10	0	0.00	6.88	0	607	0.00%
2020/02/04	0	6.90	0	0.00	6.86	0	603	0.00%
2020/01/31	0	0.00	0	6.91	6.87	0	599	0.00%
2020/01/30	0	0.00	5	6.80	6.81	-5	589	-0.85%
2020/01/17	2	7.03	0	0.00	7.02	2	571	0.35%
2020/01/16	20	7.02	0	0.00	7.03	20	570	3.50%
2020/01/10	0	0.00	94	7.00	7.03	-94	565	-16.64%
2020/01/09	0	0.00	126	7.01	7.01	-126	560	-22.48%	大賣/鉅額交易
2020/01/03	20	7.13	0	0.00	7.17	20	544	3.68%
2020/01/02	1	7.12	0	0.00	7.14	1	526	0.19%
2019/12/30	60	7.13	0	0.00	7.14	60	527	11.37%
2019/12/25	0	0.00	4	7.20	7.16	-4	520	-0.77%
2019/12/24	62	7.26	1	7.25	7.23	61	515	11.84%
2019/12/23	40	7.20	0.1	7.20	7.25	39.9	506	7.87%
2019/12/20	30	7.13	0	0.00	7.16	30	491	6.10%
2019/12/18	10	7.14	1	7.13	7.12	9	471	1.91%
2019/12/12	0	0.00	0.4	7.05	7.05	-0.4	474	-0.09%
2019/11/27	0	0.00	1	6.98	6.99	-1	470	-0.21%
2019/11/26	0	0.00	1	6.97	6.99	-1	469	-0.21%
2019/11/19	2	6.94	0	0.00	6.93	2	471	0.42%
2019/11/14	0	6.95	0	0.00	6.95	0	477	0.00%
2019/11/13	30	6.96	0	0.00	6.95	30	482	6.22%
2019/10/28	0	0.00	5	6.96	6.99	-5	774	-0.65%
2019/10/25	4	6.98	0	0.00	6.96	4	781	0.51%
2019/10/24	0	0.00	3	6.98	6.98	-3	782	-0.38%
2019/10/17	0	6.90	0	0.00	6.93	0	817	0.00%
2019/10/07	5	6.85	0	0.00	6.90	5	877	0.57%
2019/09/20	0	0.00	1	7.10	7.01	-1	917	-0.11%
2019/09/06	2	6.99	0	0.00	7.00	2	939	0.21%
2019/09/05	0	0.00	2	7.00	6.99	-2	933	-0.21%
2019/08/23	2	6.99	0	0.00	6.97	2	935	0.21%
2019/08/16	0	0.00	2	7.07	7.08	-2	926	-0.22%
2019/08/15	2	6.99	0	0.00	6.97	2	916	0.22%
2019/08/06	0	0.00	2	7.15	7.21	-2	832	-0.24%
2019/08/05	3	7.31	0	0.00	7.20	3	819	0.37%
2019/08/01	5	7.33	0	0.00	7.32	5	792	0.63%
2019/07/31	3	7.42	1	7.55	7.40	2	775	0.26%
2019/07/30	30	7.40	31	7.45	7.52	-1	720	-0.14%
2019/07/29	0	0.00	10	7.29	7.23	-10	622	-1.61%
2019/07/24	5	7.18	0	0.00	7.18	5	619	0.81%
2019/07/22	0	0.00	2	7.32	7.30	-2	596	-0.34%
2019/07/19	4	7.26	20	7.27	7.26	-16	589	-2.72%
2019/07/17	20	7.29	4	7.32	7.32	16	575	2.78%
2019/07/16	4	7.19	0	0.00	7.19	4	545	0.73%
2019/07/15	0	0.00	2	7.18	7.22	-2	542	-0.37%
2019/07/11	22	7.23	0	0.00	7.22	22	531	4.14%
2019/07/04	0	0.00	0	7.16	7.20	0	503	0.00%
2019/07/03	0	0.00	6	7.15	7.15	-6	496	-1.21%
2019/07/01	0	0.00	6	7.13	7.13	-6	500	-1.20%
2019/06/26	19	7.21	3	7.24	7.18	16	500	3.19%
2019/06/21	25	7.10	0	0.00	6.96	25	441	5.66%
2019/06/19	3	7.07	0	0.00	7.07	3	431	0.70%
2019/06/10	25	7.12	0	0.00	7.12	25	436	5.73%
2019/06/06	0.1	7.08	0	0.00	7.11	0.1	432	0.01%
2019/06/05	4	7.18	0	0.00	7.13	4	428	0.93%
2019/06/04	0	7.18	0	0.00	7.18	0	431	0.00%
2019/05/31	0	0.00	1	7.14	7.15	-1	435	-0.23%
2019/05/30	0	0.00	1	7.08	7.08	-1	432	-0.23%
2019/05/14	2	6.90	0	0.00	6.92	2	450	0.44%
2019/04/25	0.1	7.08	0	0.00	7.07	0.1	444	0.01%
2019/04/10	1	7.07	0	0.00	7.12	1	442	0.23%
2019/04/09	1	7.10	0	0.00	7.14	1	437	0.23%
2019/03/21	0	0.00	1	7.27	7.27	-1	393	-0.25%
2019/03/18	0	0.00	4	7.23	7.22	-4	397	-1.01%
2019/03/14	0	0.00	1	7.18	7.19	-1	393	-0.25%
2019/03/07	0	0.00	1	7.30	7.20	-1	418	-0.24%
2019/03/06	0	0.00	1	7.26	7.28	-1	421	-0.24%
2019/03/05	14	7.15	0	0.00	7.17	14	417	3.35%
2019/03/04	0	0.00	2	7.16	7.17	-2	418	-0.48%
2019/02/26	0	0.00	1	7.10	7.12	-1	416	-0.24%
2019/02/19	0	0.00	1	7.06	7.06	-1	406	-0.25%
2019/02/13	0	0.00	11	7.07	7.07	-11	395	-2.78%
2019/02/12	0	0.00	2	7.04	7.06	-2	389	-0.51%
2018/12/24	0	0.00	1	6.89	6.94	-1	460	-0.22%
2018/12/17	0	0.00	5	7.02	6.99	-5	463	-1.08%
2018/12/11	1	6.97	0	0.00	6.97	1	476	0.21%
2018/12/07	0	0.00	1	7.00	6.99	-1	479	-0.21%
2018/12/04	0	0.00	20	7.10	7.13	-20	485	-4.12%
2018/12/03	0	0.00	3.1	7.12	7.11	-3.1	485	-0.65%
2018/11/30	0	7.05	2	7.08	7.07	-2	480	-0.42%
2018/11/29	3	7.04	1	7.07	7.03	2	483	0.41%
2018/11/28	0	0.00	2	7.02	7.04	-2	480	-0.42%
2018/11/26	0	0.00	16	6.90	6.90	-16	473	-3.38%
2018/11/22	0	0.00	4	6.85	6.83	-4	486	-0.82%
2018/11/14	0	0.00	2	6.85	6.87	-2	557	-0.36%
2018/11/08	5	6.82	4	6.84	6.83	1	618	0.16%
2018/11/06	1	6.77	0	0.00	6.77	1	645	0.15%
2018/11/02	4	6.74	0	0.00	6.82	4	664	0.60%
2018/10/26	0	0.00	10	6.74	6.68	-10	735	-1.36%
2018/10/02	5	7.57	4	7.61	7.58	1	902	0.11%
2018/10/01	0	0.00	0	7.60	7.60	0	915	0.00%
2018/09/25	10	7.59	0	0.00	7.58	10	940	1.06%
2018/09/18	2	7.59	2	7.53	7.53	0	954	0.00%
2018/09/12	0	0.00	1	7.51	7.52	-1	1,040	-0.10%
2018/09/10	2	7.49	0	0.00	7.45	2	1,065	0.19%
2018/09/06	2	7.64	0	0.00	7.65	2	1,110	0.18%
2018/09/03	1	7.72	0	0.00	7.71	1	1,183	0.08%
2018/08/30	1	7.75	0	0.00	7.75	1	1,385	0.07%
2018/08/29	0	0.00	4	7.85	7.78	-4	1,401	-0.29%
2018/08/28	2	7.83	1	7.83	7.80	1	1,421	0.07%
2018/08/27	9	7.81	0	0.00	7.84	9	1,483	0.61%
2018/08/24	20	7.82	0	0.00	7.81	20	1,499	1.33%
2018/08/21	1	7.90	1.6	7.92	7.90	-0.6	1,660	-0.04%
2018/08/20	0	0.00	9	7.83	7.87	-9	1,657	-0.54%
2018/08/16	2	7.68	0	0.00	7.70	2	1,874	0.11%
2018/08/15	1	7.75	0	0.00	7.71	1	1,875	0.05%
2018/08/14	12	7.79	0	0.00	7.80	12	1,893	0.63%
2018/08/13	1	7.83	10	7.93	7.82	-9	1,952	-0.46%
2018/08/10	0	0.00	0	8.05	8.00	0	2,142	0.00%
2018/08/06	0	0.00	3	8.11	8.11	-3	2,106	-0.14%
2018/08/02	2	7.93	0	0.00	7.95	2	2,080	0.10%
2018/07/31	0	0.00	3	8.10	8.11	-3	2,043	-0.15%
2018/07/30	5	8.01	9	8.00	8.09	-4	1,965	-0.20%
2018/07/27	0	0.00	1	7.90	7.91	-1	1,923	-0.05%
2018/07/26	5	7.76	2	7.83	7.83	3	1,895	0.16%
2018/07/23	3	7.69	0	0.00	7.68	3	1,882	0.16%
2018/07/16	0	0.00	2	7.77	7.76	-2	1,881	-0.11%
2018/07/13	1	7.74	0	0.00	7.74	1	1,883	0.05%
2018/07/12	2	7.73	0	0.00	7.71	2	1,880	0.11%
2018/07/10	0	0.00	1	7.76	7.78	-1	1,886	-0.05%
2018/07/09	0	0.00	2	7.65	7.69	-2	1,886	-0.11%
2018/07/06	1	7.60	0	0.00	7.60	1	1,898	0.05%
2018/07/03	2	7.75	0	0.00	7.65	2	1,942	0.10%
2018/06/27	3	7.92	6	7.92	7.90	-3	1,914	-0.16%
2018/06/25	0	0.00	5	8.14	8.09	-5	1,888	-0.26%
2018/06/21	0	0.00	2	7.92	7.91	-2	1,834	-0.11%
2018/06/19	0	0.00	0	7.90	7.92	0	1,818	0.00%
2018/06/15	6	7.96	1	7.97	7.91	5	1,801	0.28%
2018/06/13	3	8.07	0	0.00	8.07	3	1,745	0.17%
2018/06/12	0	0.00	10	8.12	8.09	-10	1,728	-0.58%
2018/06/11	1	8.25	1	8.24	8.17	0	1,693	0.00%
2018/06/08	0	0.00	6	8.37	8.23	-6	1,667	-0.36%
2018/06/07	32	8.45	15	8.23	8.30	17	1,623	1.05%
2018/06/04	3	8.17	4	8.19	8.14	-1	1,427	-0.07%
2018/05/30	2	7.94	3	8.09	8.13	-1	1,303	-0.08%
2018/05/29	0	0.00	8	8.08	8.00	-8	1,220	-0.66%
2018/05/25	1	8.05	33	8.10	8.03	-32	1,145	-2.79%
2018/05/24	0	0.00	54	8.13	8.20	-54	1,052	-5.13%
2018/05/23	0	0.00	1	7.76	7.68	-1	894	-0.11%
2018/05/22	10	7.75	0	0.00	7.72	10	888	1.13%
2018/05/21	5	7.76	0	0.00	7.82	5	875	0.57%
2018/05/18	2	7.80	49	7.80	7.88	-47	812	-5.78%
2018/05/11	11	7.47	0	0.00	7.44	11	664	1.65%
2018/05/09	2	7.48	0	0.00	7.50	2	657	0.30%
2018/04/30	0	0.00	2	7.54	7.51	-2	672	-0.30%
2018/04/27	3	7.42	0	0.00	7.40	3	670	0.45%
2018/04/26	0	0.00	2	7.52	7.45	-2	673	-0.30%
2018/04/25	2	7.50	0.1	7.50	7.48	1.9	678	0.29%
2018/04/23	0	0.00	26.1	7.54	7.60	-26.1	688	-3.80%
2018/04/16	0	7.62	0	0.00	7.60	0	866	0.00%
2018/04/13	0	0.00	20	7.60	7.62	-20	876	-2.28%
2018/04/11	0	0.00	1	7.66	7.65	-1	872	-0.11%
2018/04/10	0	0.00	1	7.54	7.52	-1	842	-0.12%
2018/04/03	20	7.39	0	0.00	7.40	20	844	2.37%
2018/04/02	6	7.42	0	0.00	7.42	6	858	0.70%
2018/03/23	0	0.00	2	7.42	7.35	-2	857	-0.23%
2018/03/19	0	0.00	4	7.45	7.44	-4	850	-0.47%
2018/02/07	0	0.00	0	7.20	7.20	0	858	0.00%
2018/02/06	4	7.19	40	7.21	7.15	-36	894	-4.03%
2018/02/05	1	7.48	0	0.00	7.47	1	873	0.11%
2018/02/02	4	7.55	0	0.00	7.55	4	859	0.47%
2018/01/31	0	0.00	2	7.56	7.55	-2	865	-0.23%
2018/01/29	1	7.60	0	0.00	7.61	1	857	0.12%
2018/01/26	2	7.63	0	0.00	7.62	2	857	0.23%
2018/01/25	1	7.62	0	0.00	7.64	1	858	0.12%
2018/01/24	0	0.00	1	7.61	7.64	-1	861	-0.12%
2018/01/23	8	7.61	0	0.00	7.64	8	863	0.93%
2018/01/11	45	7.79	34	7.77	7.72	11	845	1.30%
2018/01/02	0	0.00	1.1	7.53	7.53	-1.1	680	-0.16%