愛之味 (1217)-第一金-華江券商分點個股進出

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

愛之味

(1217)

可現股當沖

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

立即追蹤
本地時間:13:30

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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	11.95	0	0.00	11.95	1	898	0.11%
2024/11/21	0	0.00	0	12.00	11.95	0	900	0.00%
2024/11/19	0	12.00	0	12.00	12.00	0	913	0.00%
2024/11/15	2	12.00	0	0.00	12.00	2	904	0.22%
2024/11/13	0	0.00	8.5	11.95	11.90	-8.5	917	-0.93%
2024/11/11	0	0.00	14.4	12.03	12.05	-14.4	938	-1.53%
2024/11/08	5	11.90	5	12.00	11.85	0	930	0.00%
2024/11/06	2	11.88	0	0.00	11.80	2	938	0.21%
2024/11/04	0	0.00	0.1	12.00	11.90	-0.1	976	-0.01%
2024/11/01	7	11.74	0	0.00	11.90	7	1,044	0.67%
2024/10/29	5	11.85	0	0.00	11.80	5	1,052	0.48%
2024/10/28	3	11.90	0	0.00	11.90	3	1,058	0.28%
2024/10/24	0	11.95	0	0.00	11.90	0	1,077	0.00%
2024/10/23	0	11.95	0	0.00	11.90	0	1,103	0.00%
2024/10/22	1	11.95	0	0.00	11.95	1	1,113	0.09%
2024/10/18	5	11.95	0	0.00	11.95	5	1,191	0.42%
2024/10/17	1	11.95	0	0.00	12.00	1	1,197	0.08%
2024/10/16	5	11.95	0	0.00	12.00	5	1,202	0.42%
2024/10/15	5	12.05	0	0.00	12.00	5	1,210	0.41%
2024/10/09	0	12.25	0	0.00	12.10	0	1,249	0.00%
2024/10/07	0	0.00	0	12.45	12.40	0	1,286	0.00%
2024/10/04	0	12.42	0	0.00	12.40	0	1,314	0.00%
2024/09/24	0	0.00	0	12.40	12.40	0	1,498	0.00%
2024/09/18	0	0.00	17	12.52	12.50	-17	1,751	-0.97%
2024/09/11	0	0.00	2	12.60	12.30	-2	1,788	-0.11%
2024/09/06	0	0.00	2	12.23	12.30	-2	1,772	-0.11%
2024/09/05	0	0.00	0	12.00	12.00	0	1,764	0.00%
2024/09/04	1	11.95	0	0.00	11.90	1	1,767	0.06%
2024/09/02	1	12.35	10	12.40	12.40	-9	1,730	-0.52%
2024/08/30	0	0.00	15	12.22	12.50	-15	1,720	-0.87%
2024/08/29	1	11.90	0	0.00	11.95	1	1,639	0.06%
2024/08/28	0	0.00	3	12.10	11.95	-3	1,658	-0.18%
2024/08/26	0	0.00	1	12.00	12.00	-1	1,671	-0.06%
2024/08/22	0	0.00	1	11.95	11.95	-1	1,682	-0.06%
2024/08/21	3	11.90	0	0.00	11.95	3	1,688	0.18%
2024/08/20	0	0.00	1	12.00	11.95	-1	1,687	-0.06%
2024/08/14	0	0.00	16	12.00	11.90	-16	1,706	-0.94%
2024/08/12	31	11.78	0	0.00	11.75	31	1,708	1.81%
2024/08/06	0	0.00	10.5	11.60	11.45	-10.5	1,713	-0.61%
2024/08/05	1	11.40	21	11.41	11.40	-20	1,692	-1.18%
2024/07/31	1	12.45	0	0.00	12.55	1	1,653	0.06%
2024/07/30	0	0.00	1	12.50	12.60	-1	1,676	-0.06%
2024/07/26	0	0.00	2	12.75	12.70	-2	1,754	-0.11%
2024/07/23	2	12.75	2	12.78	12.75	0	1,750	0.00%
2024/07/22	1	12.60	0	0.00	12.60	1	1,731	0.06%
2024/07/19	2	12.50	0	0.00	12.45	2	1,715	0.12%
2024/07/17	0	0.00	4	12.66	12.75	-4	1,653	-0.24%
2024/07/16	2	12.60	136	12.60	12.60	-134	1,664	-8.05%	大賣/鉅額交易
2024/07/15	12	12.69	0	0.00	12.65	12	1,680	0.71%
2024/07/12	5	12.75	0	0.00	12.75	5	1,711	0.29%
2024/07/11	12	12.72	76	12.81	12.65	-64	1,699	-3.76%
2024/07/10	86	12.91	0	0.00	12.90	86	1,687	5.10%
2024/07/09	15	12.90	0	0.00	12.90	15	1,669	0.90%
2024/07/08	15	13.20	1	13.20	13.15	14	1,646	0.85%
2024/07/05	81	13.29	11	13.19	13.25	70	1,617	4.33%
2024/07/04	0	0.00	0	12.85	12.85	0	1,522	0.00%
2024/07/03	0	0.00	1	12.85	12.90	-1	1,507	-0.07%
2024/07/02	1	12.75	300	12.73	12.80	-299	1,489	-20.07%	大賣/鉅額交易
2024/07/01	75	12.90	0	0.00	12.90	75	1,458	5.14%
2024/06/28	1	12.90	0	0.00	12.85	1	1,440	0.07%
2024/06/26	2	12.73	32	12.84	12.65	-30	1,422	-2.11%
2024/06/25	157	12.84	3	12.75	12.70	154	1,405	10.95%	大買/鉅額交易
2024/06/24	101	12.54	2	12.73	12.75	99	1,291	7.66%	大買/
2024/06/19	0	0.00	1	12.30	12.25	-1	1,202	-0.08%
2024/06/18	1	12.30	22	12.30	12.25	-21	1,192	-1.76%
2024/06/17	0	0.00	6	12.20	12.25	-6	1,184	-0.51%
2024/06/13	1	12.10	0	0.00	12.10	1	1,180	0.08%
2024/06/06	1	12.05	0	0.00	12.05	1	1,199	0.08%
2024/06/05	2	12.10	0	0.00	12.05	2	1,198	0.17%
2024/06/04	4	12.10	0	0.00	12.15	4	1,206	0.33%
2024/05/31	0	0.00	1	12.10	12.15	-1	1,203	-0.08%
2024/05/29	9	12.03	0	0.00	12.05	9	1,207	0.75%
2024/05/22	21	12.20	0	0.00	12.20	21	1,202	1.75%
2024/05/15	0	0.00	4	12.23	12.30	-4	1,210	-0.33%
2024/05/08	5	12.00	0	0.00	12.00	5	1,225	0.41%
2024/05/03	0	0.00	1	12.20	12.15	-1	1,191	-0.08%
2024/04/30	0	0.00	1	12.20	12.10	-1	1,120	-0.09%
2024/04/29	0	0.00	0	11.95	11.95	0	1,064	0.00%
2024/04/23	0	0.00	0.2	11.90	11.85	-0.2	1,070	-0.02%
2024/04/18	0	11.90	11.2	11.95	12.15	-11.2	1,043	-1.07%
2024/04/17	1	11.80	0	0.00	11.85	1	1,001	0.10%
2024/04/16	3	11.80	0.8	11.90	11.70	2.2	994	0.22%
2024/04/12	5	11.87	0	0.00	11.90	5	986	0.51%
2024/04/10	1	11.95	0	0.00	12.00	1	986	0.10%
2024/04/09	6	11.95	4	11.99	11.95	2	1,009	0.20%
2024/04/02	0	12.00	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0	0.00	4	12.05	12.00	-4	1,112	-0.36%
2024/03/29	3	11.90	0	0.00	11.90	3	1,091	0.27%
2024/03/28	0	12.00	3	12.00	12.00	-3	1,087	-0.28%
2024/03/26	0	11.90	18	11.80	11.85	-18	1,082	-1.66%
2024/03/25	0	11.90	0	0.00	11.80	0	1,107	0.00%
2024/03/21	0	0.00	4.1	11.60	11.65	-4.1	1,086	-0.37%
2024/03/20	0	0.00	2	11.60	11.60	-2	1,093	-0.18%
2024/03/19	0	11.80	0	0.00	11.70	0	1,086	0.00%
2024/03/18	1	11.65	41	11.60	11.70	-40	1,091	-3.67%
2024/03/13	2	11.65	1	11.75	11.65	1	1,088	0.09%
2024/03/11	3	11.75	0	0.00	11.70	3	1,077	0.28%
2024/03/08	0	0.00	0.1	11.75	11.70	-0.1	1,079	0.00%
2024/03/07	0	0.00	3	11.75	11.75	-3	1,068	-0.28%
2024/03/06	0	0.00	1	11.85	11.85	-1	1,060	-0.09%
2024/03/04	1	11.80	0	0.00	11.75	1	1,059	0.09%
2024/03/01	1	11.80	0	0.00	11.80	1	1,067	0.09%
2024/02/26	2	11.90	0	0.00	11.90	2	1,095	0.18%
2024/02/23	1	11.90	0	0.00	11.90	1	1,097	0.09%
2024/02/22	1	12.00	0	0.00	12.05	1	1,089	0.09%
2024/02/21	2	12.05	8	12.10	12.05	-6	1,097	-0.55%
2024/02/20	4	12.13	0	0.00	12.10	4	1,101	0.36%
2024/02/15	1	11.90	0	0.00	11.90	1	1,464	0.07%
2024/02/02	0	0.00	1	11.95	11.95	-1	1,486	-0.07%
2024/01/22	0	0.00	5	11.85	11.70	-5	1,819	-0.27%
2024/01/19	2	11.55	0	0.00	11.50	2	1,800	0.11%
2024/01/18	1	11.50	0	0.00	11.50	1	1,804	0.06%
2024/01/17	3	11.58	0	0.00	11.55	3	1,802	0.17%
2024/01/16	11	11.63	0	0.00	11.70	11	1,851	0.59%
2024/01/15	4	11.68	0	0.00	11.70	4	1,869	0.21%
2024/01/12	5	11.80	0	0.00	11.75	5	1,941	0.26%
2024/01/09	0	0.00	5	11.95	11.85	-5	2,058	-0.24%
2024/01/02	0	0.00	1	12.45	12.35	-1	2,297	-0.04%
2023/12/28	1	11.90	5	11.90	11.90	-4	2,262	-0.18%
2023/12/21	1	11.80	60	11.88	11.85	-59	2,483	-2.38%
2023/12/20	30	11.87	41	11.89	11.90	-11	2,505	-0.44%
2023/12/19	15	11.65	4	11.80	11.80	11	2,489	0.44%
2023/12/18	26	11.70	1	11.70	11.70	25	2,506	1.00%
2023/12/15	0	0.00	4	11.80	11.80	-4	2,561	-0.16%
2023/12/14	12.2	11.65	0	0.00	11.70	12.2	2,593	0.47%
2023/12/12	4	11.65	0	0.00	11.65	4	2,635	0.15%
2023/12/11	1	11.75	0	0.00	11.75	1	2,653	0.04%
2023/12/08	0	0.00	12	11.80	11.75	-12	2,674	-0.45%
2023/12/07	13	11.75	0	0.00	11.70	13	2,806	0.46%
2023/12/05	1	11.85	0.1	11.85	11.85	0.9	2,870	0.03%
2023/12/04	5	11.80	0	0.00	11.90	5	2,914	0.17%
2023/12/01	1	11.90	0	0.00	11.80	1	2,951	0.03%
2023/11/29	20	11.80	0	11.85	11.80	20	3,032	0.66%
2023/11/27	1	11.90	0	0.00	11.75	1	3,239	0.03%
2023/11/24	0	11.85	0	0.00	11.90	0	3,291	0.00%
2023/11/22	2	11.80	0	0.00	11.90	2	3,437	0.06%
2023/11/20	0	11.80	0	0.00	11.80	0	3,644	0.00%
2023/11/17	1	11.80	0	0.00	11.85	1	3,785	0.03%
2023/11/16	1	11.80	0	0.00	11.85	1	3,813	0.03%
2023/11/15	9	11.60	16	11.84	11.80	-7	3,865	-0.18%
2023/11/10	10	11.73	0	0.00	11.70	10	3,872	0.26%
2023/11/09	3	11.75	0	0.00	11.80	3	4,112	0.07%
2023/11/07	4	11.90	0	0.00	11.85	4	4,651	0.09%
2023/11/03	0	0.00	1	12.10	12.15	-1	4,941	-0.02%
2023/11/02	0	0.00	1	12.15	12.05	-1	5,065	-0.02%
2023/11/01	0	0.00	1	11.75	11.80	-1	5,174	-0.02%
2023/10/31	1	11.65	0	0.00	11.65	1	5,278	0.02%
2023/10/27	0	12.00	0	0.00	11.90	0	5,515	0.00%
2023/10/26	0	11.85	0	0.00	11.85	0	5,623	0.00%
2023/10/25	2	12.02	0	0.00	12.05	2	5,705	0.04%
2023/10/20	1	11.85	0	0.00	11.80	1	6,390	0.02%
2023/10/19	0	12.23	0	0.00	12.10	0	6,592	0.00%
2023/10/18	0	0.00	2	12.15	12.15	-2	6,719	-0.03%
2023/10/17	0	0.00	5	12.20	12.20	-5	6,675	-0.07%
2023/10/16	2	12.25	0	0.00	12.20	2	6,728	0.03%
2023/10/11	1	12.50	0	0.00	12.55	1	6,703	0.01%
2023/10/06	0	0.00	2	12.30	12.30	-2	6,653	-0.03%
2023/10/05	2	12.20	3	12.15	12.25	-1	6,674	-0.01%
2023/10/04	2	12.20	0	0.00	12.15	2	6,709	0.03%
2023/09/22	4	12.26	1	12.30	12.35	3	7,626	0.04%
2023/09/21	1	12.45	0	0.00	12.35	1	7,629	0.01%
2023/09/18	0	0.00	7	12.45	12.45	-7	7,677	-0.09%
2023/09/15	1	12.55	0	0.00	12.50	1	7,734	0.01%
2023/09/14	13	12.61	7	12.70	12.65	6	7,710	0.08%
2023/09/13	0	0.00	3	12.53	12.55	-3	7,695	-0.04%
2023/09/12	3	12.47	0	0.00	12.45	3	7,701	0.04%
2023/09/11	0	0.00	4	12.50	12.50	-4	7,571	-0.05%
2023/09/08	5	12.30	16	12.30	12.30	-11	7,530	-0.15%
2023/09/07	0	0.00	30	12.25	12.25	-30	7,528	-0.40%
2023/09/06	15	12.51	13	12.58	12.50	2	7,511	0.03%
2023/09/04	0	0.00	4	12.80	12.75	-4	7,551	-0.05%
2023/09/01	3	12.85	0	0.00	12.85	3	7,527	0.04%
2023/08/31	6	12.55	0	0.00	12.70	6	7,428	0.08%
2023/08/30	7	12.90	0	0.00	12.85	7	7,307	0.10%
2023/08/29	1	13.20	0	0.00	13.15	1	7,234	0.01%
2023/08/28	10	13.25	0	0.00	13.15	10	7,175	0.14%
2023/08/25	4	13.41	21	13.35	13.30	-17	7,083	-0.24%
2023/08/24	11	13.00	0	0.00	13.15	11	6,914	0.16%
2023/08/23	4	13.19	14	13.33	13.15	-10	6,868	-0.15%
2023/08/22	10	13.00	4	12.98	12.95	6	6,716	0.09%
2023/08/21	3	13.05	0	0.00	13.00	3	6,686	0.04%
2023/08/18	1	12.85	0	0.00	12.85	1	6,619	0.02%
2023/08/17	1	12.90	0	0.00	13.05	1	6,456	0.02%
2023/08/16	51	13.20	50	13.30	13.05	1	6,414	0.02%
2023/08/15	15	13.10	0	0.00	13.25	15	6,198	0.24%
2023/08/14	3	12.98	2	13.20	12.80	1	5,970	0.02%
2023/08/11	5	13.49	1.1	13.40	13.35	4	5,630	0.07%
2023/08/10	13.1	13.68	49	13.70	13.70	-36	5,436	-0.66%
2023/08/09	15	13.95	4	13.80	13.85	11	5,186	0.21%
2023/08/08	78	14.66	16	14.54	14.45	62	5,013	1.24%
2023/08/07	17	14.64	1	14.40	14.75	16	4,820	0.33%
2023/08/04	2	14.25	2	14.35	14.25	0	4,628	0.00%
2023/08/02	21	14.16	0	14.10	14.10	21	4,516	0.46%
2023/08/01	28	14.26	4	14.30	14.40	24	4,406	0.54%
2023/07/31	26	13.89	0	0.00	13.90	26	4,278	0.61%
2023/07/28	21	14.17	6	14.08	14.00	15	4,173	0.36%
2023/07/27	104	14.44	41	14.16	14.15	63	4,089	1.54%	大買/
2023/07/26	7	14.29	2	14.35	14.15	5	3,903	0.13%
2023/07/25	1	13.55	5	13.60	13.65	-4	3,512	-0.11%
2023/07/24	0	13.50	4	13.49	13.40	-4	3,317	-0.12%
2023/07/21	4	13.00	2	13.00	13.05	2	3,030	0.07%
2023/07/20	0	0.00	7	12.75	12.75	-7	2,893	-0.24%
2023/07/19	7	12.70	3	12.83	12.75	4	2,874	0.14%
2023/07/18	4	12.54	0	0.00	12.60	4	2,823	0.14%
2023/07/17	0	0.00	0	12.50	12.80	0	2,786	0.00%
2023/07/14	4	12.49	0	0.00	12.45	4	2,722	0.15%
2023/07/13	1	12.55	0	0.00	12.50	1	2,698	0.04%
2023/07/12	3	12.65	0	0.00	12.65	3	2,667	0.11%
2023/07/11	1	12.70	0	0.00	12.80	1	2,634	0.04%
2023/07/10	1	12.75	1	12.85	12.75	0	2,593	0.00%
2023/07/07	2	12.33	5	12.45	12.45	-3	2,396	-0.12%
2023/07/06	2	12.35	0	0.00	12.45	2	2,359	0.08%
2023/07/05	3	12.43	3	12.45	12.40	0	2,322	0.00%
2023/07/04	5	12.38	10	12.40	12.45	-5	2,296	-0.22%
2023/07/03	11	12.71	9.1	12.55	12.55	1.9	2,282	0.08%
2023/06/30	17	12.79	11	12.75	12.80	6	2,101	0.29%
2023/06/29	3	11.88	0	0.00	11.85	3	1,470	0.20%
2023/06/28	0.1	11.90	0	0.00	11.90	0.1	1,464	0.01%
2023/06/27	1	11.90	0	0.00	11.85	1	1,465	0.07%
2023/06/26	3	12.18	3.1	12.12	12.15	-0.1	1,439	-0.01%
2023/06/21	0	0.00	2	11.85	11.95	-2	1,330	-0.15%
2023/06/20	1	11.70	0	0.00	11.75	1	1,278	0.08%
2023/06/16	0	0.00	1	11.70	11.75	-1	1,256	-0.08%
2023/06/13	1	11.45	0	0.00	11.50	1	1,267	0.08%
2023/06/12	2	11.43	0	0.00	11.45	2	1,264	0.16%
2023/06/09	8	11.61	0	0.00	11.55	8	1,263	0.63%
2023/06/08	2	11.55	6	11.61	11.70	-4	1,200	-0.33%
2023/06/07	1	11.45	0	0.00	11.45	1	1,179	0.08%
2023/06/06	0	0.00	1	11.40	11.40	-1	1,199	-0.08%
2023/06/01	0	0.00	0	11.30	11.30	0	1,284	0.00%
2023/05/31	4	11.25	0	0.00	11.30	4	1,400	0.29%
2023/05/29	0	0.00	1	11.35	11.40	-1	1,510	-0.07%
2023/05/26	3	11.35	0	0.00	11.30	3	1,531	0.20%
2023/05/25	0	0.00	0	11.45	11.40	0	1,566	0.00%
2023/05/24	0	0.00	2	11.50	11.55	-2	1,601	-0.12%
2023/05/23	2	11.50	0	0.00	11.50	2	1,659	0.12%
2023/05/15	0	0.00	2	11.15	11.15	-2	1,754	-0.11%
2023/05/08	0	0.00	1	11.25	11.20	-1	1,811	-0.06%
2023/04/28	0	0.00	5	11.05	11.00	-5	1,839	-0.27%
2023/04/26	4	10.98	0	0.00	11.00	4	1,849	0.22%
2023/04/25	4	10.90	0	0.00	10.90	4	1,857	0.22%
2023/04/24	0	11.10	0	0.00	11.00	0	1,849	0.00%
2023/04/21	3	11.15	0	0.00	10.95	3	1,846	0.16%
2023/04/20	0	11.20	0	0.00	11.15	0	1,825	0.00%
2023/04/17	0	0.00	1	11.40	11.35	-1	1,891	-0.05%
2023/04/07	0	0.00	3	11.50	11.40	-3	2,054	-0.15%
2023/04/06	4	11.76	0	0.00	11.80	4	2,054	0.20%
2023/03/31	1	11.60	0	0.00	11.60	1	2,018	0.05%
2023/03/29	0	11.65	0	0.00	11.55	0	2,055	0.00%
2023/03/28	1	11.55	0	0.00	11.50	1	2,112	0.05%
2023/03/27	1.1	11.55	0.2	11.60	11.60	0.9	2,162	0.04%
2023/03/24	0	11.50	0	0.00	11.40	0	2,328	0.00%
2023/03/22	0	11.60	0	0.00	11.45	0	2,537	0.00%
2023/03/17	0	0.00	1	11.45	11.45	-1	2,531	-0.04%
2023/03/16	1	11.20	0	0.00	11.10	1	2,505	0.04%
2023/03/15	2	11.45	0	0.00	11.30	2	2,492	0.08%
2023/03/14	1	11.35	0	0.00	11.35	1	2,477	0.04%
2023/03/13	2	11.55	20	11.46	11.50	-18	2,455	-0.73%
2023/03/10	0	0.00	20	11.65	11.65	-20	2,438	-0.82%
2023/03/08	3	11.85	0	0.00	11.85	3	2,405	0.12%
2023/03/07	0	11.70	0	0.00	11.70	0	2,401	0.00%
2023/03/06	2	11.90	12	11.85	11.80	-10	2,397	-0.42%
2023/03/03	2	11.85	28	11.85	11.70	-26	2,366	-1.10%
2023/03/02	1	11.35	0.1	11.45	11.40	0.9	2,273	0.04%
2023/03/01	0	0.00	5	11.70	11.40	-5	2,360	-0.21%
2023/02/24	3	11.45	0	0.00	11.35	3	2,279	0.13%
2023/02/22	7	11.30	2	11.40	11.45	5	2,331	0.21%
2023/02/21	2	11.35	1	11.35	11.40	1	2,293	0.04%
2023/02/16	0	0.00	1	11.20	11.15	-1	2,232	-0.04%
2023/02/15	1	11.15	2	11.10	11.10	-1	2,228	-0.04%
2023/02/09	2	11.00	0	0.00	10.95	2	2,072	0.10%
2023/02/08	0	0.00	2	11.05	10.95	-2	2,065	-0.10%
2023/02/07	0	0.00	2	10.95	10.90	-2	2,043	-0.10%
2023/02/01	6	10.97	0	0.00	10.95	6	2,013	0.30%
2023/01/16	0	10.75	1	10.70	10.75	-1	1,982	-0.05%
2023/01/11	10	10.80	0	0.00	10.75	10	1,959	0.51%
2023/01/10	0	10.80	20	10.75	10.80	-20	1,957	-1.02%
2023/01/09	1	10.75	0	0.00	10.75	1	1,957	0.05%
2023/01/04	2	10.90	0	0.00	10.85	2	1,908	0.10%
2022/12/22	0	0.00	4	11.00	10.85	-4	1,664	-0.24%
2022/12/20	0	0.00	2	10.65	10.50	-2	1,616	-0.12%
2022/12/19	1	10.75	20	10.71	10.70	-19	1,570	-1.21%
2022/12/16	3	11.10	0	0.00	11.05	3	1,510	0.20%
2022/12/15	21	11.05	16	11.00	11.00	5	1,324	0.38%
2022/12/14	2	10.80	6	10.69	10.70	-4	1,236	-0.32%
2022/12/12	0	0.00	4	10.45	10.30	-4	1,088	-0.37%
2022/12/08	3	10.30	0	0.00	10.30	3	1,088	0.28%
2022/12/07	0	0.00	1	10.40	10.40	-1	1,081	-0.09%
2022/12/06	2	10.35	0	0.00	10.35	2	1,074	0.19%
2022/12/02	0	0.00	7	10.41	10.40	-7	1,070	-0.65%
2022/12/01	0	10.50	0	0.00	10.45	0	1,076	0.00%
2022/11/28	40	10.43	21	10.45	10.45	19	1,030	1.84%
2022/11/24	7	10.30	0	0.00	10.30	7	1,010	0.69%
2022/11/23	4	10.43	1	10.45	10.50	3	986	0.30%
2022/11/22	1	10.30	0	0.00	10.30	1	897	0.11%
2022/11/18	0	0.00	1	10.30	10.10	-1	912	-0.11%
2022/11/17	1	9.88	0	0.00	9.90	1	814	0.12%
2022/11/16	5	9.80	2	9.88	9.80	3	815	0.37%
2022/11/15	2	9.96	0	0.00	9.97	2	811	0.25%
2022/10/17	0.2	9.20	5	9.00	9.14	-4.8	1,397	-0.34%
2022/10/13	0	0.00	2	8.88	8.74	-2	1,390	-0.14%
2022/09/21	0	0.00	2	9.55	9.51	-2	1,630	-0.12%
2022/09/20	0	0.00	0	9.54	9.56	0	1,634	0.00%
2022/09/19	5	9.55	0	0.00	9.51	5	1,648	0.30%
2022/09/16	0	9.80	0	0.00	9.60	0	1,650	0.00%
2022/09/15	0	9.81	0	0.00	9.80	0	1,658	0.00%
2022/09/06	0	0.00	0	9.83	9.75	0	1,710	0.00%
2022/09/02	0.3	9.95	0	0.00	9.92	0.3	1,744	0.02%
2022/08/30	2	9.98	0	0.00	9.94	2	1,773	0.11%
2022/08/29	1	9.91	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	3	9.95	0	0.00	9.94	3	1,886	0.16%
2022/08/22	0	10.05	0	0.00	9.98	0	1,920	0.00%
2022/08/19	2	9.99	0	0.00	10.05	2	1,935	0.10%
2022/08/18	1	10.00	0	0.00	9.99	1	1,962	0.05%
2022/08/17	5	9.97	0	0.00	9.96	5	1,967	0.25%
2022/08/16	1	10.00	0	0.00	10.00	1	1,969	0.05%
2022/08/12	0	0.00	1	10.00	10.00	-1	1,994	-0.05%
2022/08/11	0	0.00	19	9.95	9.98	-19	1,999	-0.95%
2022/08/09	6	9.77	29	9.78	9.83	-23	2,017	-1.14%
2022/08/05	15	9.80	0	0.00	9.80	15	2,038	0.74%
2022/08/04	7	9.81	0	0.00	9.67	7	2,060	0.34%
2022/08/03	9	10.06	0	0.00	9.97	9	2,034	0.44%
2022/08/02	6	10.59	0	0.00	10.45	6	1,915	0.31%
2022/08/01	2	10.88	0	0.00	10.90	2	1,989	0.10%
2022/07/29	8	10.88	2	10.90	10.90	6	2,116	0.28%
2022/07/27	5	10.95	0	0.00	10.95	5	2,189	0.23%
2022/07/26	0	10.90	0	0.00	10.90	0	2,207	0.00%
2022/07/25	20	10.90	1	10.80	10.90	19	2,349	0.81%
2022/07/22	1	10.60	1	10.75	10.70	0	2,726	0.00%
2022/07/21	0	0.00	2	10.45	10.60	-2	2,844	-0.07%
2022/07/20	3	10.75	0	0.00	10.45	3	3,016	0.10%
2022/07/18	1	10.60	0	0.00	10.60	1	3,386	0.03%
2022/07/12	0	0.00	26	10.43	10.25	-26	5,768	-0.45%
2022/07/11	25	10.77	0	0.00	10.85	25	6,350	0.39%
2022/07/06	0	0.00	5	10.71	10.65	-5	6,309	-0.08%
2022/07/05	8	10.84	18	10.79	11.00	-10	6,312	-0.16%
2022/06/27	17	10.66	0	0.00	10.80	17	6,433	0.26%
2022/06/22	4	10.50	1	10.65	10.30	3	6,547	0.05%
2022/06/20	1	10.25	0	0.00	10.25	1	6,670	0.01%
2022/06/15	0	0.00	2	10.65	10.70	-2	6,918	-0.03%
2022/06/13	0	10.80	0	0.00	10.70	0	6,918	0.00%
2022/06/09	5	11.15	1	11.20	11.15	4	6,888	0.06%
2022/06/08	2	11.15	3	11.20	11.15	-1	6,880	-0.01%
2022/06/07	1	11.45	0	0.00	11.25	1	6,876	0.01%
2022/06/01	0	0.00	1	11.15	11.10	-1	6,784	-0.01%
2022/05/27	0	0.00	13	11.27	11.30	-13	6,764	-0.19%
2022/05/26	0	0.00	7	11.23	11.15	-7	6,757	-0.10%
2022/05/19	2	10.65	5	10.69	10.75	-3	6,903	-0.04%
2022/05/18	0	0.00	3	10.88	10.90	-3	6,918	-0.04%
2022/05/12	0	0.00	4	10.50	10.20	-4	6,848	-0.06%
2022/05/11	6.3	10.41	0	0.00	10.50	6.3	6,796	0.09%
2022/05/10	3	10.70	0	0.00	10.70	3	6,755	0.04%
2022/05/09	1.1	11.27	0	0.00	10.75	1.1	6,712	0.02%
2022/05/06	21	11.60	1	11.55	11.35	20	6,617	0.30%
2022/04/29	2	11.78	1	11.70	11.70	1	6,429	0.02%
2022/04/28	23	11.92	17	12.13	11.95	6	6,303	0.10%
2022/04/27	1	11.60	0	0.00	11.30	1	5,890	0.02%
2022/04/26	10	12.05	22	11.90	11.70	-12	5,775	-0.21%
2022/04/25	7	11.96	0	0.00	11.60	7	5,633	0.12%
2022/04/22	5	12.38	2	12.50	12.30	3	5,454	0.05%
2022/04/21	5	12.69	1	12.70	12.60	4	5,374	0.07%
2022/04/20	9	12.77	20	12.83	12.95	-11	5,161	-0.21%
2022/04/19	1	12.65	3	12.12	12.15	-2	4,649	-0.04%
2022/04/18	47.1	13.37	44	13.15	12.50	3.1	4,573	0.07%
2022/04/15	25	12.44	22.1	12.48	12.50	2.9	3,198	0.09%
2022/04/12	0	11.55	0	0.00	11.35	0	2,626	0.00%
2022/04/11	0	0.00	2	11.48	11.50	-2	2,649	-0.08%
2022/04/08	0	0.00	6	11.40	11.40	-6	2,683	-0.22%
2022/04/07	5	11.25	25	11.44	11.15	-20	2,711	-0.74%
2022/04/06	5	11.65	0	0.00	11.65	5	2,718	0.18%
2022/04/01	0	0.00	8	11.71	11.75	-8	2,708	-0.30%
2022/03/30	3	11.50	0	0.00	11.55	3	2,634	0.11%
2022/03/28	2	11.40	1.2	11.34	11.55	0.8	2,564	0.03%
2022/03/25	1	11.55	0	0.00	11.55	1	2,503	0.04%
2022/03/24	0	0.00	1	11.60	11.60	-1	2,473	-0.04%
2022/03/23	32	11.65	0	0.00	11.60	32	2,420	1.32%
2022/03/22	2	11.65	6	11.30	11.65	-4	2,334	-0.17%
2022/03/21	0	0.00	5	11.10	11.10	-5	2,112	-0.24%
2022/03/15	0.8	10.65	0	0.00	10.60	0.8	2,058	0.04%
2022/03/11	0	0.00	5	10.70	10.70	-5	2,069	-0.24%
2022/03/10	0	10.80	1	10.80	10.75	-1	2,073	-0.05%
2022/03/08	0.4	10.65	0	0.00	10.50	0.4	2,072	0.02%
2022/03/07	5	10.70	0	0.00	10.75	5	2,034	0.25%
2022/03/03	0	10.90	5	11.05	11.00	-5	2,025	-0.25%
2022/03/01	2	10.85	4	10.85	10.90	-2	2,035	-0.10%
2022/02/24	5.8	11.26	10	10.92	10.70	-4.2	2,067	-0.20%
2022/02/23	1	10.90	0	0.00	10.90	1	1,908	0.05%
2022/02/22	2	10.90	2	11.10	10.85	0	1,913	0.00%
2022/02/18	2	11.00	39	11.05	11.05	-37	1,910	-1.94%
2022/02/17	27	10.75	0	0.00	10.90	27	1,907	1.42%
2022/02/15	16	10.80	0	0.00	10.75	16	1,965	0.81%
2022/02/14	0	0.00	2	10.70	10.85	-2	1,983	-0.10%
2022/02/11	1	10.85	0	0.00	10.75	1	2,009	0.05%
2022/02/10	1	10.75	0	0.00	10.85	1	2,015	0.05%
2022/01/20	0	0.00	2	11.10	11.20	-2	1,936	-0.10%
2022/01/14	0	0.00	1	11.30	11.25	-1	1,837	-0.05%
2022/01/12	0	0.00	6	11.18	11.30	-6	1,735	-0.35%
2022/01/10	0	0.00	2	10.90	10.95	-2	1,567	-0.13%
2022/01/04	0	0.00	5	10.90	10.90	-5	1,508	-0.33%
2022/01/03	10	10.95	11	10.91	10.90	-1	1,479	-0.07%
2021/12/30	0	0.00	1	10.80	10.85	-1	1,427	-0.07%
2021/12/29	0	0.00	5	10.76	10.85	-5	1,392	-0.36%
2021/12/28	0	0.00	31	10.60	10.65	-31	1,365	-2.27%
2021/12/23	15	10.35	0	0.00	10.40	15	1,364	1.10%
2021/12/22	15	10.37	0	0.00	10.35	15	1,370	1.09%
2021/12/10	1	10.45	0	0.00	10.45	1	1,479	0.07%
2021/12/01	0	0.00	1	10.35	10.30	-1	1,664	-0.06%
2021/11/25	11	10.55	0	0.00	10.50	11	1,720	0.64%
2021/11/24	2	10.50	0	0.00	10.65	2	1,734	0.12%
2021/11/18	0	0.00	34	10.56	10.65	-34	1,698	-2.00%
2021/11/17	1	10.50	0	0.00	10.50	1	1,701	0.06%
2021/11/16	21	10.41	0	0.00	10.60	21	1,707	1.23%
2021/11/15	20	10.44	0	0.00	10.40	20	1,699	1.18%
2021/11/08	0	0.00	2	10.25	10.30	-2	1,735	-0.12%
2021/11/03	10	10.20	0	0.00	10.35	10	1,848	0.54%
2021/11/02	0	0.00	2	10.20	10.15	-2	1,839	-0.11%
2021/11/01	3	10.20	0	0.00	10.15	3	1,843	0.16%
2021/10/27	4	10.20	0	0.00	10.25	4	1,904	0.21%
2021/10/22	3	10.20	0	0.00	10.20	3	1,971	0.15%
2021/10/21	0	0.00	10	10.25	10.25	-10	2,044	-0.49%
2021/10/12	4	10.25	4	10.23	10.20	0	2,236	0.00%
2021/10/06	0	0.00	3	10.22	10.15	-3	2,429	-0.12%
2021/10/05	11	10.05	0	0.00	10.20	11	2,473	0.44%
2021/09/30	0	0.00	3	10.65	10.65	-3	2,599	-0.12%
2021/09/29	9	10.50	0	0.00	10.45	9	2,642	0.34%
2021/09/28	0	0.00	5	10.60	10.60	-5	2,750	-0.18%
2021/09/27	0	0.00	54	10.55	10.60	-54	3,005	-1.80%
2021/09/23	13	10.25	0	0.00	10.25	13	3,210	0.40%
2021/09/22	5	10.20	2	10.30	10.20	3	3,263	0.09%
2021/09/17	30	10.55	0	0.00	10.60	30	3,301	0.91%
2021/09/15	6	10.70	0	0.00	10.70	6	3,449	0.17%
2021/09/13	0	0.00	3	10.60	10.55	-3	3,578	-0.08%
2021/09/10	3	10.60	0	0.00	10.55	3	3,683	0.08%
2021/09/09	3	10.60	20	10.60	10.50	-17	3,779	-0.45%
2021/09/08	21	10.85	2	10.85	10.85	19	3,784	0.50%
2021/09/07	1	10.45	0	0.00	10.50	1	3,770	0.03%
2021/09/06	20	10.70	0	0.00	10.45	20	3,865	0.52%
2021/09/03	0	0.00	1.8	10.78	10.70	-1.8	4,156	-0.04%
2021/09/02	2	10.80	0	0.00	10.65	2	4,374	0.05%
2021/08/31	0	0.00	1	10.60	10.80	-1	4,563	-0.02%
2021/08/30	0	0.00	0	10.70	10.75	0	5,190	0.00%
2021/08/27	0	0.00	2	10.55	10.55	-2	5,634	-0.04%
2021/08/26	3	10.40	1	10.45	10.50	2	6,158	0.03%
2021/08/19	0	0.00	30	10.10	10.05	-30	7,193	-0.42%
2021/08/17	5	10.30	0	0.00	10.25	5	7,971	0.06%
2021/08/13	0.2	10.60	0	0.00	10.60	0.2	8,883	0.00%
2021/08/12	1	10.80	0	0.00	10.80	1	10,416	0.01%
2021/08/10	21	11.06	1	11.15	11.20	20	12,733	0.16%
2021/08/06	35	11.08	0	0.00	10.95	35	13,748	0.25%
2021/08/04	0	0.00	2	11.20	11.10	-2	14,380	-0.01%
2021/08/02	1	10.95	0	0.00	11.10	1	14,836	0.01%
2021/07/29	1	10.85	0	0.00	10.90	1	15,058	0.01%
2021/07/28	0	0.00	3	10.63	10.75	-3	15,216	-0.02%
2021/07/27	7	11.04	5	11.05	10.90	2	15,719	0.01%
2021/07/22	4	10.85	0	0.00	10.85	4	18,244	0.02%
2021/07/20	0.1	11.10	0	0.00	11.00	0.1	18,783	0.00%
2021/07/16	0	0.00	2	11.20	11.15	-2	20,235	-0.01%
2021/07/15	2	11.05	0	0.00	11.30	2	20,720	0.01%
2021/07/14	5.1	10.80	9	10.92	10.95	-3.9	20,959	-0.02%
2021/07/13	14	11.29	10	11.28	11.10	4	21,431	0.02%
2021/07/12	10	11.50	6	11.62	11.45	4	21,415	0.02%
2021/07/09	3.4	11.84	7	11.81	11.65	-3.6	21,466	-0.02%
2021/07/08	6	11.68	0	11.85	11.85	6	21,607	0.03%
2021/07/07	7	11.79	5	11.70	11.60	2	21,602	0.01%
2021/07/06	1.3	11.77	5	11.76	11.75	-3.7	21,618	-0.02%
2021/07/05	0	0.00	1	12.00	11.90	-1	21,610	0.00%
2021/07/02	4	12.05	8	12.08	11.90	-4	21,621	-0.02%
2021/07/01	1	11.95	10	11.79	11.75	-9	21,402	-0.04%
2021/06/30	0	0.00	37	11.58	11.65	-37	21,307	-0.17%
2021/06/29	1	11.45	0	0.00	11.30	1	21,235	0.00%
2021/06/28	7	11.41	3	11.45	11.55	4	21,246	0.02%
2021/06/25	11	11.46	4	11.55	11.45	7	21,240	0.03%
2021/06/24	11	11.56	6	11.65	11.65	5	21,210	0.02%
2021/06/23	4	11.63	7	11.68	11.60	-3	21,176	-0.01%
2021/06/22	12	11.59	4	11.65	11.65	8	21,158	0.04%
2021/06/21	1	11.15	3	11.27	11.30	-2	21,190	-0.01%
2021/06/18	3	11.77	26	11.79	11.60	-23	21,117	-0.11%
2021/06/17	7	11.87	0	0.00	11.85	7	21,059	0.03%
2021/06/16	26	11.91	6	11.85	11.75	20	21,032	0.10%
2021/06/15	16	11.92	6	11.92	11.90	10	20,962	0.05%
2021/06/11	9	12.17	1	12.15	12.15	8	20,882	0.04%
2021/06/09	2	12.33	5	12.41	12.15	-3	20,391	-0.01%
2021/06/08	2	12.55	12	12.67	12.50	-10	20,274	-0.05%
2021/06/07	26	12.87	44	12.87	12.65	-18	20,189	-0.09%
2021/06/04	14	12.93	33	12.96	12.95	-19	19,588	-0.10%
2021/06/03	10	12.74	33	12.48	12.75	-23	19,177	-0.12%
2021/06/02	3	12.35	43	12.36	12.30	-40	18,688	-0.21%
2021/06/01	105.1	12.12	105	12.24	12.25	0.1	18,586	0.00%	大買/大賣/
2021/05/31	36	12.11	12	12.18	11.95	24	18,299	0.13%
2021/05/28	8	12.29	13	12.29	12.25	-5	18,074	-0.03%
2021/05/27	32	12.33	14	12.46	12.30	18	17,999	0.10%
2021/05/26	63	12.48	51	12.42	12.30	12	17,834	0.07%
2021/05/25	13	12.38	31	12.48	12.35	-18	17,547	-0.10%
2021/05/24	59.1	12.92	62	13.04	12.75	-2.9	17,066	-0.02%
2021/05/21	36	13.05	30	13.01	12.90	6	16,723	0.04%
2021/05/20	124	13.93	144.2	14.14	13.10	-20.2	16,152	-0.13%	大買/大賣/
2021/05/19	58	13.37	124	13.39	13.60	-66	14,610	-0.45%	大賣/
2021/05/18	106	12.98	29	12.90	12.90	77	13,585	0.57%	大買/
2021/05/17	7	12.74	38	12.69	12.85	-31	12,289	-0.25%
2021/05/14	132.5	11.98	200	12.15	11.70	-67.5	11,866	-0.57%	大買/大賣/
2021/05/13	1	11.60	1	11.60	11.60	0	11,206	0.00%
2021/05/12	17	10.74	8	10.45	10.55	9	10,863	0.08%
2021/05/11	9	12.00	11	11.95	11.60	-2	10,560	-0.02%
2021/05/07	0	0.00	17	11.61	11.55	-17	10,084	-0.17%
2021/05/06	29	11.81	10	11.50	11.60	19	9,975	0.19%
2021/05/05	5	11.48	22	11.05	11.40	-17	9,836	-0.17%
2021/05/04	6	11.13	27	12.20	11.25	-21	9,671	-0.22%
2021/05/03	11.1	12.44	25	12.34	12.15	-13.9	9,165	-0.15%
2021/04/29	118	13.33	49	13.55	13.00	69	8,841	0.78%	大買/
2021/04/28	66	12.26	24	12.07	12.90	42	7,402	0.57%
2021/04/27	16	11.99	1	11.75	11.75	15	6,602	0.23%
2021/04/26	33	12.03	3	12.18	12.05	30	6,392	0.47%
2021/04/23	15	11.96	2	11.80	11.90	13	6,058	0.21%
2021/04/22	76	12.12	39	12.17	12.15	37	5,748	0.64%
2021/04/21	32	11.09	27	10.94	11.30	5	4,622	0.11%
2021/04/20	13	10.39	8	10.33	10.30	5	4,176	0.12%
2021/04/19	20	10.23	33	10.17	10.55	-13	4,008	-0.32%
2021/04/16	13	9.59	115.2	9.52	9.63	-102.2	3,515	-2.91%	大賣/鉅額交易
2021/04/15	29.2	9.43	58	9.48	9.46	-28.8	3,481	-0.83%
2021/04/14	5	9.46	3	9.50	9.40	2	3,439	0.06%
2021/04/13	0	0.00	5.3	9.28	9.23	-5.3	3,391	-0.16%
2021/04/12	10	9.15	10	9.22	9.22	0	3,403	0.00%
2021/04/08	0	0.00	11	9.15	9.24	-11	3,630	-0.30%
2021/04/07	25	9.04	10.7	9.07	9.06	14.3	3,592	0.40%
2021/04/06	20	9.08	0	0.00	9.06	20	3,846	0.52%
2021/04/01	41	9.08	13	9.08	9.04	28	3,916	0.72%
2021/03/31	22	9.05	14	9.05	9.04	8	4,069	0.20%
2021/03/30	100	8.99	60	9.00	9.01	40	4,235	0.94%
2021/03/29	0	0.00	25	8.96	8.92	-25	4,283	-0.58%
2021/03/24	87	8.92	14	8.91	8.83	73	5,296	1.38%
2021/03/22	0	0.00	30	9.12	9.18	-30	5,230	-0.57%
2021/03/19	20	9.02	6	9.04	8.99	14	5,196	0.27%
2021/03/18	10	9.05	5	9.10	9.06	5	5,184	0.10%
2021/03/16	10	9.12	0	0.00	9.11	10	5,251	0.19%
2021/03/15	0	0.00	70	9.03	9.03	-70	5,261	-1.33%
2021/03/12	2	9.03	0	0.00	9.04	2	5,335	0.04%
2021/03/11	3	9.08	30	9.13	9.04	-27	5,343	-0.51%
2021/03/10	5	9.11	0	0.00	9.09	5	5,355	0.09%
2021/03/09	12	8.99	0	0.00	9.17	12	5,346	0.22%
2021/03/08	2	9.02	0	0.00	9.02	2	5,325	0.04%
2021/03/05	14	9.07	0	0.00	9.06	14	5,319	0.26%
2021/03/04	4	8.90	8	8.85	8.93	-4	5,266	-0.08%
2021/03/03	1	8.85	3	8.85	8.85	-2	5,269	-0.04%
2021/03/02	4	8.85	4	8.90	8.70	0	5,286	0.00%
2021/02/26	1	8.80	84.1	8.81	8.85	-83.1	5,361	-1.55%
2021/02/25	64	8.78	1	8.79	8.76	63	5,665	1.11%
2021/02/24	0.1	8.80	17	8.73	8.74	-16.9	5,961	-0.28%
2021/02/23	16	8.73	24	8.70	8.80	-8	6,208	-0.13%
2021/02/22	44	8.61	0	0.00	8.66	44	6,383	0.69%
2021/02/19	15	8.52	8	8.54	8.52	7	6,550	0.11%
2021/02/18	2	8.57	0	0.00	8.61	2	6,616	0.03%
2021/02/17	2	8.35	0	0.00	8.38	2	6,727	0.03%
2021/02/05	2	8.35	0	0.00	8.30	2	6,791	0.03%
2021/02/04	22	8.35	1	8.35	8.32	21	6,786	0.31%
2021/01/28	5	8.31	2	8.31	8.33	3	6,829	0.04%
2021/01/26	0	0.00	2	8.49	8.42	-2	6,808	-0.03%
2021/01/25	2	8.47	0	0.00	8.53	2	6,800	0.03%
2021/01/19	0.1	8.78	0	0.00	8.78	0.1	6,700	0.00%
2021/01/18	5	8.70	0	0.00	8.80	5	6,671	0.07%
2021/01/14	5	9.10	0	0.00	9.03	5	6,561	0.08%
2021/01/13	0	0.00	3	9.16	9.02	-3	6,536	-0.05%
2021/01/12	9	9.29	18	9.28	9.09	-9	6,474	-0.14%
2021/01/11	2	9.49	0	0.00	9.50	2	6,374	0.03%
2021/01/08	6	9.54	0	0.00	9.53	6	6,331	0.09%
2021/01/07	13	9.66	0	0.00	9.59	13	6,272	0.21%
2021/01/06	12	9.81	5	9.67	9.65	7	6,209	0.11%
2021/01/05	15	10.08	0	0.00	10.05	15	6,059	0.25%
2021/01/04	19	10.13	53	10.23	10.15	-34	5,967	-0.57%
2020/12/31	4	9.92	0	9.95	9.96	4	5,811	0.07%
2020/12/30	32	9.98	0	0.00	9.91	32	5,635	0.57%
2020/12/29	19	9.85	46	9.84	9.95	-27	5,552	-0.49%
2020/12/28	1	9.63	5	9.64	9.66	-4	5,254	-0.08%
2020/12/25	16	9.65	22	9.93	9.71	-6	5,148	-0.12%
2020/12/24	2	9.63	2	9.68	9.64	0	4,960	0.00%
2020/12/23	5	9.10	2	9.10	9.24	3	4,738	0.06%
2020/12/22	65	9.58	15	9.26	9.15	50	4,659	1.07%
2020/12/21	11	9.45	4	9.33	9.52	7	4,306	0.16%
2020/12/18	9	8.69	2	8.71	8.67	7	3,802	0.18%
2020/12/17	0	0.00	1	8.40	8.46	-1	3,643	-0.03%
2020/12/14	2	8.15	0	0.00	8.19	2	3,662	0.05%
2020/12/11	3	8.18	0	0.00	8.10	3	3,693	0.08%
2020/12/10	2	8.25	4	8.28	8.20	-2	3,726	-0.05%
2020/12/08	0	0.00	74.3	8.35	8.41	-74.3	3,769	-1.97%
2020/12/07	1	8.26	0	0.00	8.32	1	3,736	0.03%
2020/12/04	19.3	8.22	0	0.00	8.23	19.3	3,734	0.52%
2020/12/03	0	0.00	5	8.28	8.24	-5	3,725	-0.13%
2020/12/02	0	8.20	5	8.27	8.25	-5	3,772	-0.13%
2020/12/01	25	8.25	0	0.00	8.28	25	3,784	0.66%
2020/11/30	34	8.23	0	0.00	8.29	34	3,805	0.89%
2020/11/27	1	8.13	0	0.00	8.19	1	3,805	0.03%
2020/11/26	0	0.00	1	8.25	8.15	-1	4,035	-0.02%
2020/11/24	7	8.33	0	0.00	8.22	7	3,934	0.18%
2020/11/23	0	0.00	2	8.57	8.52	-2	3,636	-0.06%
2020/11/20	0	0.00	5	8.22	8.21	-5	3,408	-0.15%
2020/11/19	5	8.17	10	8.07	7.98	-5	3,174	-0.16%
2020/11/18	0	0.00	2	8.05	7.90	-2	3,048	-0.07%
2020/11/17	10	7.87	4	7.92	7.91	6	3,226	0.19%
2020/11/13	0	0.00	86	7.81	7.79	-86	3,610	-2.38%
2020/11/12	40	7.56	0	0.00	7.56	40	3,565	1.12%
2020/11/11	48	7.57	0	0.00	7.56	48	3,628	1.32%
2020/11/09	0	0.00	1	7.51	7.53	-1	3,598	-0.03%
2020/10/29	0	7.53	1	7.44	7.45	-1	3,622	-0.03%
2020/10/23	1	7.47	2	7.41	7.44	-1	3,605	-0.03%
2020/10/20	0	0.00	1	7.41	7.39	-1	3,670	-0.03%
2020/10/14	0	0.00	0	7.53	7.47	0	3,707	0.00%
2020/10/12	0	0.00	2	7.57	7.50	-2	3,786	-0.05%
2020/09/29	0	0.00	16	7.50	7.47	-16	3,934	-0.41%
2020/09/28	15	7.47	0	0.00	7.46	15	3,972	0.38%
2020/09/25	0	0.00	16	7.45	7.30	-16	3,995	-0.40%
2020/09/24	1	7.38	0	0.00	7.47	1	3,979	0.03%
2020/09/23	2	7.65	0	0.00	7.60	2	3,922	0.05%
2020/09/21	1	7.83	0	0.00	7.82	1	3,901	0.03%
2020/09/18	19	7.78	3	7.79	7.76	16	3,884	0.41%
2020/09/16	3	7.69	0	0.00	7.69	3	3,875	0.08%
2020/09/11	0	0.00	0.7	7.83	7.83	-0.7	3,971	-0.02%
2020/09/09	1	7.77	0	0.00	7.80	1	3,988	0.03%
2020/09/08	0	0.00	10	7.95	7.85	-10	3,991	-0.25%
2020/09/07	0	0.00	2	7.92	7.89	-2	4,011	-0.05%
2020/09/04	0	0.00	10	7.81	7.80	-10	4,122	-0.24%
2020/09/03	1	7.86	6	7.86	7.80	-5	4,367	-0.11%
2020/09/02	6	7.86	0	0.00	7.83	6	4,329	0.14%
2020/08/31	12	7.84	1	7.82	7.83	11	4,109	0.27%
2020/08/27	1	7.86	20	7.84	7.79	-19	4,349	-0.44%
2020/08/24	1	7.90	9	7.98	7.81	-8	4,190	-0.19%
2020/08/21	32	8.10	13	7.92	7.99	19	4,104	0.46%
2020/08/20	14	7.61	1	7.48	7.55	13	3,742	0.35%
2020/08/19	13	7.91	15	7.91	7.94	-2	3,591	-0.06%
2020/08/18	0	0.00	1	7.58	7.51	-1	3,126	-0.03%
2020/08/17	0	0.00	2	7.50	7.58	-2	3,117	-0.06%
2020/08/14	5	7.39	0	0.00	7.38	5	3,136	0.16%
2020/08/12	0	0.00	20	7.34	7.31	-20	3,131	-0.64%
2020/08/11	0	0.00	2	7.26	7.24	-2	3,128	-0.06%
2020/08/10	2	7.24	2	7.27	7.27	0	3,159	0.00%
2020/08/06	20	7.26	0	0.00	7.22	20	3,179	0.63%
2020/07/22	1	7.47	2	7.44	7.47	-1	3,563	-0.03%
2020/07/20	2	7.56	0	0.00	7.52	2	3,639	0.05%
2020/07/17	0	0.00	20	7.55	7.58	-20	3,653	-0.55%
2020/07/16	3	7.64	0	0.00	7.60	3	3,685	0.08%
2020/07/15	10	7.58	0	0.00	7.68	10	3,816	0.26%
2020/07/13	0	0.00	1	7.43	7.48	-1	3,775	-0.03%
2020/07/10	4	7.41	20	7.39	7.38	-16	3,790	-0.42%
2020/07/07	0	0.00	5	7.52	7.44	-5	3,867	-0.13%
2020/07/03	1	7.55	0	0.00	7.54	1	3,833	0.03%
2020/07/01	5	7.63	1	7.64	7.55	4	3,885	0.10%
2020/06/29	0	0.00	5	7.55	7.52	-5	4,023	-0.12%
2020/06/24	0	0.00	5	7.58	7.51	-5	4,003	-0.12%
2020/06/22	6	7.73	5	7.73	7.74	1	3,980	0.03%
2020/06/19	20	7.77	10	7.87	7.68	10	3,991	0.25%
2020/06/18	5	7.68	0	0.00	7.70	5	3,871	0.13%
2020/06/17	5	7.62	0	0.00	7.62	5	3,939	0.13%
2020/06/12	0	0.00	3	7.31	7.36	-3	4,194	-0.07%
2020/06/10	22	7.69	22	7.86	8.13	0	4,000	0.00%
2020/06/09	0	0.00	10	7.44	7.43	-10	3,807	-0.26%
2020/06/05	0	0.00	1	7.50	7.49	-1	3,960	-0.03%
2020/06/04	11	7.49	86	7.35	7.48	-75	3,981	-1.88%
2020/06/03	0	0.00	10	7.17	7.20	-10	3,948	-0.25%
2020/06/01	23	7.10	11	7.12	7.12	12	4,421	0.27%
2020/05/28	1	7.04	0	0.00	7.03	1	4,414	0.02%
2020/05/27	13	7.07	0	0.00	7.05	13	4,450	0.29%
2020/05/26	0	0.00	6	7.08	7.09	-6	4,460	-0.13%
2020/05/22	0	0.00	15	7.08	7.07	-15	4,483	-0.33%
2020/05/20	0	0.00	16	7.13	7.13	-16	4,424	-0.36%
2020/05/19	1	7.16	5	7.14	7.14	-4	4,450	-0.09%
2020/05/18	0	0.00	10	7.18	7.18	-10	4,469	-0.22%
2020/05/12	60	7.14	40	7.27	7.12	20	4,596	0.44%
2020/05/11	0	0.00	20.1	7.25	7.24	-20.1	4,571	-0.44%
2020/05/08	40	7.22	1	7.23	7.21	39	4,566	0.85%
2020/05/07	5	7.22	0	0.00	7.21	5	4,637	0.11%
2020/05/06	0	0.00	1	7.21	7.17	-1	4,612	-0.02%
2020/05/05	1	7.13	0	0.00	7.11	1	4,535	0.02%
2020/05/04	26	7.09	0	0.00	7.07	26	4,511	0.58%
2020/04/30	20	7.16	0	0.00	7.16	20	4,481	0.45%
2020/04/29	0	0.00	20	7.16	7.14	-20	4,451	-0.45%
2020/04/28	0	0.00	20	7.29	7.14	-20	4,425	-0.45%
2020/04/24	50	7.09	0	0.00	7.10	50	4,246	1.18%
2020/04/20	0	0.00	43	7.19	7.23	-43	4,026	-1.07%
2020/04/17	9	6.96	0	0.00	6.93	9	3,839	0.23%
2020/04/16	7	6.97	17	6.97	6.93	-10	3,818	-0.26%
2020/04/15	32	7.06	0	0.00	7.02	32	3,803	0.84%
2020/04/13	1	7.04	2	7.06	7.01	-1	3,703	-0.03%
2020/04/10	4	6.91	0	0.00	6.95	4	3,647	0.11%
2020/04/08	7	6.92	0	0.00	6.90	7	3,597	0.19%
2020/04/07	3	6.93	0	0.00	6.91	3	3,559	0.08%
2020/03/30	20	6.75	0	0.00	6.76	20	3,293	0.61%
2020/03/27	1	6.91	0	0.00	6.81	1	3,281	0.03%
2020/03/26	1	6.85	0	0.00	6.94	1	3,255	0.03%
2020/03/25	0	0.00	1	6.82	6.85	-1	3,215	-0.03%
2020/03/24	0	0.00	6	6.85	6.85	-6	3,171	-0.19%
2020/03/23	2	6.89	1	7.11	6.84	1	3,133	0.03%
2020/03/20	10	7.11	35	7.08	7.10	-25	3,016	-0.83%
2020/03/19	47	6.34	3	6.42	6.60	44	2,805	1.57%
2020/03/16	2	6.17	0	0.00	6.16	2	2,509	0.08%
2020/03/13	3	6.07	0	0.00	6.15	3	2,478	0.12%
2020/03/10	0	0.00	13	7.64	7.46	-13	2,166	-0.60%
2020/03/09	1	8.25	10	8.13	7.86	-9	2,087	-0.43%
2020/03/06	20	7.96	5	8.17	8.07	15	1,830	0.82%
2020/03/02	5	7.41	0	0.00	7.34	5	1,283	0.39%
2020/02/27	0	0.00	1	7.31	7.37	-1	1,236	-0.08%
2020/02/26	10	7.34	0	0.00	7.36	10	1,209	0.83%
2020/02/24	0	0.00	0.2	7.43	7.43	-0.2	1,155	-0.02%
2020/02/18	0	0.00	1	7.52	7.44	-1	1,004	-0.10%
2020/02/10	1	6.90	4	7.28	7.20	-3	721	-0.42%
2020/02/03	0	0.00	3	6.75	6.76	-3	603	-0.50%
2020/01/30	2	6.85	0	0.00	6.81	2	589	0.34%
2020/01/17	1	7.03	0	0.00	7.02	1	571	0.18%
2020/01/08	2	7.01	0	0.00	7.01	2	554	0.36%
2019/12/25	0	0.00	20	7.20	7.16	-20	520	-3.84%
2019/12/24	0	0.00	20	7.27	7.23	-20	515	-3.88%
2019/12/23	0	0.00	20	7.18	7.25	-20	506	-3.95%
2019/12/20	0	7.10	20	7.14	7.16	-20	491	-4.07%
2019/12/18	3	7.09	0	0.00	7.12	3	471	0.64%
2019/12/12	0	0.00	1	7.06	7.05	-1	474	-0.21%
2019/12/09	0	0.00	20	7.09	7.07	-20	488	-4.09%
2019/12/06	0	0.00	1	7.04	7.04	-1	481	-0.21%
2019/11/28	2	6.99	0	0.00	6.99	2	467	0.43%
2019/10/31	40	6.94	0	0.00	6.92	40	605	6.60%
2019/10/29	20	6.96	0	0.00	6.94	20	674	2.97%
2019/10/25	1	6.96	0	0.00	6.96	1	781	0.13%
2019/10/23	0	0.00	1	6.98	6.98	-1	786	-0.13%
2019/10/22	41	6.98	0	0.00	6.97	41	801	5.12%
2019/10/17	0	6.90	0	0.00	6.93	0	817	0.00%
2019/10/15	1	6.87	0	0.00	6.88	1	853	0.12%
2019/10/07	0	0.00	1	6.89	6.90	-1	877	-0.11%
2019/09/18	0	0.00	4	7.05	7.05	-4	963	-0.42%
2019/09/02	0	0.00	2	6.97	6.96	-2	931	-0.21%
2019/08/26	1	6.89	0	0.00	6.88	1	940	0.11%
2019/08/22	0	0.00	1	6.99	6.99	-1	935	-0.11%
2019/08/20	0.2	7.03	0	0.00	7.03	0.2	930	0.02%
2019/08/19	0	0.00	2	7.09	7.09	-2	928	-0.22%
2019/08/12	0	0.00	2	7.19	7.18	-2	883	-0.23%
2019/07/31	5	7.50	1	7.52	7.40	4	775	0.52%
2019/07/29	10	7.23	0	0.00	7.23	10	622	1.61%
2019/07/26	0	0.00	0.5	7.20	7.21	-0.5	619	-0.09%
2019/07/25	0	0.00	2	7.20	7.19	-2	621	-0.32%
2019/07/23	2	7.29	0	0.00	7.26	2	606	0.33%
2019/07/22	0	0.00	1	7.32	7.30	-1	596	-0.17%
2019/07/19	1	7.26	0	0.00	7.26	1	589	0.17%
2019/07/17	3	7.28	0	0.00	7.32	3	575	0.52%
2019/07/09	1	7.19	0	0.00	7.22	1	517	0.19%
2019/07/05	0	0.00	5	7.22	7.21	-5	511	-0.98%
2019/07/03	0	0.00	10	7.15	7.15	-10	496	-2.02%
2019/06/27	10	7.15	0	0.00	7.14	10	507	1.97%
2019/06/21	2	6.96	0	0.00	6.96	2	441	0.45%
2019/06/17	0	0.00	1	7.08	7.08	-1	436	-0.23%
2019/06/04	0	0.00	10	7.18	7.18	-10	431	-2.32%
2019/06/03	0	0.00	2	7.15	7.15	-2	434	-0.46%
2019/05/30	0	0.00	1	7.05	7.08	-1	432	-0.23%
2019/05/29	0	0.00	2	7.06	7.05	-2	434	-0.46%
2019/04/18	0	7.05	0	0.00	7.04	0	450	0.00%
2019/04/17	0	0.00	1	7.06	7.08	-1	449	-0.22%
2019/04/15	1	7.08	0	0.00	7.06	1	450	0.22%
2019/04/10	0	7.10	0	0.00	7.12	0	442	0.00%
2019/04/03	2	7.05	0	0.00	7.04	2	432	0.46%
2019/03/27	0	7.14	0	0.00	7.20	0	408	0.00%
2019/03/26	0	0.00	1	7.24	7.25	-1	400	-0.25%
2019/03/25	0	7.22	0	0.00	7.23	0	401	0.00%
2019/03/19	1	7.20	0	0.00	7.20	1	397	0.25%
2019/03/07	6	7.22	0	0.00	7.20	6	418	1.43%
2019/03/05	1	7.17	0	0.00	7.17	1	417	0.24%
2019/03/04	3	7.14	0	0.00	7.17	3	418	0.72%
2019/02/20	0	0.00	2	7.06	7.05	-2	406	-0.49%
2019/02/18	1	7.09	0.1	7.07	7.07	0.9	402	0.23%
2019/01/30	0	0.00	4	6.94	6.94	-4	372	-1.07%
2019/01/10	0	0.00	4	6.93	6.94	-4	409	-0.98%
2019/01/02	4	6.81	0	0.00	6.81	4	448	0.89%
2018/12/24	1	6.89	0	0.00	6.94	1	460	0.22%
2018/12/21	1	6.87	0	0.00	6.97	1	461	0.22%
2018/11/22	0	0.00	2	6.82	6.83	-2	486	-0.42%
2018/11/20	2	6.77	0	0.00	6.79	2	495	0.40%
2018/10/25	1	6.72	0	0.00	6.74	1	755	0.13%
2018/10/18	0	0.00	5	6.95	6.97	-5	907	-0.55%
2018/10/17	5	6.99	0	0.00	6.91	5	910	0.55%
2018/10/03	1	7.57	0	0.00	7.55	1	898	0.11%
2018/09/26	0	0.00	1	7.60	7.58	-1	928	-0.11%
2018/09/18	0	0.00	1	7.58	7.53	-1	954	-0.10%
2018/09/13	0	0.00	1	7.54	7.52	-1	1,032	-0.10%
2018/08/21	0	0.00	2	7.98	7.90	-2	1,660	-0.12%
2018/08/20	5	7.95	0	0.00	7.87	5	1,657	0.30%
2018/08/15	1	7.76	0	0.00	7.71	1	1,875	0.05%
2018/08/10	1	8.01	0	0.00	8.00	1	2,142	0.05%
2018/08/09	0	0.00	1	8.06	8.04	-1	2,137	-0.05%
2018/08/06	0	0.00	16	8.10	8.11	-16	2,106	-0.76%
2018/08/02	4	7.97	0	0.00	7.95	4	2,080	0.19%
2018/08/01	2	8.07	0	0.00	8.05	2	2,064	0.10%
2018/07/27	1	7.87	0	0.00	7.91	1	1,923	0.05%
2018/07/26	0	0.00	17	7.83	7.83	-17	1,895	-0.90%
2018/07/20	17	7.66	0	0.00	7.66	17	1,888	0.90%
2018/07/04	0	7.66	0	0.00	7.66	0	1,940	0.00%
2018/06/27	0	7.87	0	0.00	7.90	0	1,914	0.00%
2018/05/28	0	0.00	13	8.02	7.96	-13	1,179	-1.10%
2018/05/25	13	8.05	0	0.00	8.03	13	1,145	1.14%
2018/05/23	0	0.00	1	7.70	7.68	-1	894	-0.11%
2018/05/18	10	7.70	92	7.76	7.88	-82	812	-10.09%
2018/05/10	0	0.00	0	7.49	7.49	0	658	0.00%
2018/04/27	52	7.46	0	0.00	7.40	52	670	7.76%
2018/04/13	1	7.60	0	0.00	7.62	1	876	0.11%
2018/04/11	0	0.00	39	7.67	7.65	-39	872	-4.47%
2018/04/10	0	0.00	12	7.55	7.52	-12	842	-1.42%
2018/04/09	0	7.43	5	7.44	7.43	-5	842	-0.59%
2018/03/29	5	7.42	0	0.00	7.44	5	861	0.58%
2018/03/26	1	7.38	0	0.00	7.38	1	852	0.12%
2018/03/23	2	7.38	0	0.00	7.35	2	857	0.23%
2018/03/22	26	7.40	0	0.00	7.41	26	854	3.04%
2018/03/21	4	7.41	0	0.00	7.44	4	850	0.47%
2018/03/20	0	0.00	1	7.39	7.41	-1	850	-0.12%
2018/03/06	1	7.33	0	0.00	7.34	1	864	0.12%
2018/02/23	20	7.23	0	0.00	7.24	20	882	2.27%
2018/02/01	0	7.55	0	0.00	7.58	0	862	0.00%
2018/01/24	1	7.65	0	0.00	7.64	1	861	0.12%
2018/01/22	20	7.60	0	0.00	7.60	20	865	2.31%
2018/01/19	20	7.61	0	0.00	7.66	20	859	2.33%
2018/01/12	0	0.00	40	7.74	7.72	-40	837	-4.78%