愛之味 (1217)-中國信託-永康券商分點個股進出

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
12.00
漲跌
--
漲幅
0.00%
成交量
610張
產業
上市食品類股▲0.21%
260人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/10/16	1	11.95	0	0.00	12.00	1	1,202	0.08%
2024/10/11	3	12.10	3	12.10	12.05	0	1,219	0.00%
2024/10/01	0	0.00	1	12.60	12.50	-1	1,403	-0.07%
2024/09/27	0	12.35	0	0.00	12.45	0	1,420	0.00%
2024/09/18	1	12.55	0	0.00	12.50	1	1,751	0.06%
2024/09/16	0	0.00	5	12.55	12.55	-5	1,758	-0.28%
2024/09/13	0	0.00	3	12.40	12.40	-3	1,752	-0.17%
2024/09/12	0	0.00	5	12.35	12.35	-5	1,766	-0.28%
2024/09/02	1	12.60	1	12.35	12.40	0	1,730	0.00%
2024/08/30	0	0.00	5	12.54	12.50	-5	1,720	-0.29%
2024/08/27	0	12.00	0	0.00	12.00	0	1,668	0.00%
2024/08/21	1	11.90	0	0.00	11.95	1	1,688	0.06%
2024/08/16	1	11.90	0	0.00	11.90	1	1,706	0.06%
2024/08/15	4	11.90	0	0.00	11.90	4	1,699	0.24%
2024/08/05	1	11.75	3	11.53	11.40	-2	1,692	-0.12%
2024/07/30	0	0.00	2	12.65	12.60	-2	1,676	-0.12%
2024/07/29	0	12.70	21	12.60	12.65	-21	1,703	-1.23%
2024/07/26	10	12.80	10	12.70	12.70	0	1,754	0.00%
2024/07/23	10	12.70	0	0.00	12.75	10	1,750	0.57%
2024/07/22	10	12.45	0	0.00	12.60	10	1,731	0.58%
2024/07/11	2	12.75	0	0.00	12.65	2	1,699	0.12%
2024/07/10	0	0.00	9	12.90	12.90	-9	1,687	-0.53%
2024/07/09	19	12.93	4	12.85	12.90	15	1,669	0.90%
2024/07/08	0	0.00	3	13.35	13.15	-3	1,646	-0.18%
2024/07/05	3	13.25	3	13.23	13.25	0	1,617	0.00%
2024/07/04	2	12.85	0	0.00	12.85	2	1,522	0.13%
2024/07/03	0	0.00	3	12.90	12.90	-3	1,507	-0.20%
2024/06/28	2	12.85	0	0.00	12.85	2	1,440	0.14%
2024/06/27	2	12.65	0	0.00	12.80	2	1,430	0.14%
2024/06/25	5	12.79	8	12.81	12.70	-3	1,405	-0.21%
2024/06/24	0	0.00	1.2	12.70	12.75	-1.2	1,291	-0.09%
2024/06/20	0	0.00	1	12.25	12.25	-1	1,185	-0.08%
2024/06/19	0	0.00	30	12.30	12.25	-30	1,202	-2.49%
2024/06/11	0	0.00	2	12.15	12.10	-2	1,193	-0.17%
2024/06/06	0	0.00	1	12.05	12.05	-1	1,199	-0.08%
2024/06/04	5	12.16	0	0.00	12.15	5	1,206	0.41%
2024/05/30	2	12.10	0	0.00	12.00	2	1,196	0.17%
2024/05/29	4	12.00	0	0.00	12.05	4	1,207	0.33%
2024/05/28	3	12.20	0	0.00	12.20	3	1,205	0.25%
2024/05/27	1	12.00	0	0.00	12.05	1	1,199	0.08%
2024/05/23	2	12.00	0	0.00	12.05	2	1,202	0.17%
2024/05/16	1	12.35	1	12.30	12.30	0	1,213	0.00%
2024/05/13	1	12.00	0	0.00	12.10	1	1,215	0.08%
2024/05/10	0	12.05	0	0.00	12.05	0	1,219	0.00%
2024/05/06	1	12.20	0	0.00	12.25	1	1,218	0.08%
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	1	12.00	11.95	-1	1,064	-0.09%
2024/04/18	0	12.00	14	12.01	12.15	-14	1,043	-1.34%
2024/04/16	10	11.70	0	0.00	11.70	10	994	1.01%
2024/04/15	1	11.95	0	0.00	11.90	1	983	0.10%
2024/04/10	0	0.00	1	12.00	12.00	-1	986	-0.10%
2024/04/08	1	11.90	0	0.00	11.95	1	1,085	0.09%
2024/03/29	0	11.95	0	0.00	11.90	0	1,091	0.00%
2024/03/28	0	12.00	10	11.95	12.00	-10	1,087	-0.92%
2024/03/26	1	11.85	0	0.00	11.85	1	1,082	0.09%
2024/03/25	6	11.85	0	0.00	11.80	6	1,107	0.54%
2024/03/21	0	0.00	4	11.65	11.65	-4	1,086	-0.37%
2024/03/15	0	11.80	0	0.00	11.65	0	1,096	0.00%
2024/03/08	2	11.75	0	0.00	11.70	2	1,079	0.19%
2024/03/07	0	0.00	0.5	11.80	11.75	-0.5	1,068	-0.05%
2024/03/06	10	11.85	0	0.00	11.85	10	1,060	0.94%
2024/03/04	1	11.80	0	11.90	11.75	1	1,059	0.09%
2024/02/23	15.2	11.95	0	0.00	11.90	15.2	1,097	1.39%
2024/02/21	0	0.00	1	12.20	12.05	-1	1,097	-0.09%
2024/02/19	0	0.00	5	12.15	12.20	-5	1,110	-0.45%
2024/02/02	0	0.00	5	11.90	11.95	-5	1,486	-0.34%
2024/01/29	0	0.00	1	11.70	11.85	-1	1,636	-0.06%
2024/01/22	1	11.75	0	0.00	11.70	1	1,819	0.05%
2024/01/19	0	11.60	0	0.00	11.50	0	1,800	0.00%
2024/01/02	0	0.00	1	12.05	12.35	-1	2,297	-0.04%
2023/12/29	0	0.00	1	12.00	12.05	-1	2,231	-0.04%
2023/12/27	0	0.00	5	11.90	11.90	-5	2,333	-0.21%
2023/12/26	0	0.00	5	11.90	11.90	-5	2,363	-0.21%
2023/12/13	1	11.65	0	0.00	11.65	1	2,596	0.04%
2023/12/12	1	11.65	0	0.00	11.65	1	2,635	0.04%
2023/12/11	1	11.70	1	11.75	11.75	0	2,653	0.00%
2023/12/04	0	0.00	2	11.85	11.90	-2	2,914	-0.07%
2023/12/01	5	11.90	0	0.00	11.80	5	2,951	0.17%
2023/11/15	3	12.02	21	11.90	11.80	-18	3,865	-0.47%
2023/11/10	10	11.70	0	0.00	11.70	10	3,872	0.26%
2023/11/08	10	11.80	0	0.00	11.75	10	4,458	0.22%
2023/11/07	0.1	11.95	0	0.00	11.85	0.1	4,651	0.00%
2023/10/11	2	12.43	0	0.00	12.55	2	6,703	0.03%
2023/09/26	1	12.35	1	12.40	12.35	0	6,839	0.00%
2023/09/19	20	12.50	0	0.00	12.55	20	7,598	0.26%
2023/09/13	0	0.00	1	12.55	12.55	-1	7,695	-0.01%
2023/09/12	1	12.60	0	0.00	12.45	1	7,701	0.01%
2023/09/07	9	12.39	13	12.42	12.25	-4	7,528	-0.05%
2023/09/06	1	12.50	0	0.00	12.50	1	7,511	0.01%
2023/08/31	0	0.00	3	12.55	12.70	-3	7,428	-0.04%
2023/08/29	0	0.00	1	13.20	13.15	-1	7,234	-0.01%
2023/08/25	0	0.00	2	13.45	13.30	-2	7,083	-0.03%
2023/08/23	10	13.15	0	0.00	13.15	10	6,868	0.15%
2023/08/22	5	12.90	0	0.00	12.95	5	6,716	0.07%
2023/08/21	0.1	13.10	0.1	12.90	13.00	0	6,686	0.00%
2023/08/18	2	12.88	0	0.00	12.85	2	6,619	0.03%
2023/08/16	1	13.35	0	0.00	13.05	1	6,414	0.02%
2023/08/14	0	0.00	1	13.00	12.80	-1	5,970	-0.02%
2023/08/11	1	13.60	0	0.00	13.35	1	5,630	0.02%
2023/08/10	5	13.90	0.4	13.85	13.70	4.6	5,436	0.08%
2023/08/09	5.4	13.99	1	13.85	13.85	4.4	5,186	0.08%
2023/08/08	22	14.70	1.8	14.73	14.45	20.2	5,013	0.40%
2023/08/07	0	0.00	2	14.70	14.75	-2	4,820	-0.04%
2023/08/04	0	0.00	15	14.35	14.25	-15	4,628	-0.32%
2023/08/02	2	14.25	1	14.10	14.10	1	4,516	0.02%
2023/08/01	20	14.30	16	14.23	14.40	4	4,406	0.09%
2023/07/31	1.3	14.11	25	13.98	13.90	-23.7	4,278	-0.55%
2023/07/28	36	14.05	0	0.00	14.00	36	4,173	0.86%
2023/07/27	2	14.20	66	14.16	14.15	-64	4,089	-1.56%
2023/07/26	85.6	14.15	30.7	14.10	14.15	55	3,903	1.41%
2023/07/25	24	13.51	3	13.57	13.65	21	3,512	0.60%
2023/07/24	3.2	13.48	7	13.50	13.40	-3.9	3,317	-0.12%
2023/07/21	3.5	13.04	3	13.02	13.05	0.5	3,030	0.02%
2023/07/19	9	12.80	1	12.85	12.75	8	2,874	0.28%
2023/07/18	2	12.50	0	0.00	12.60	2	2,823	0.07%
2023/07/14	0	0.00	4	12.54	12.45	-4	2,722	-0.15%
2023/07/13	3	12.65	1	12.65	12.50	2	2,698	0.07%
2023/07/12	1	12.65	0	0.00	12.65	1	2,667	0.04%
2023/07/11	1	12.85	1	12.90	12.80	0	2,634	0.00%
2023/07/10	0	0.00	13	12.93	12.75	-13	2,593	-0.50%
2023/07/05	0	0.00	2	12.53	12.40	-2	2,322	-0.09%
2023/07/04	4	12.35	1	12.40	12.45	3	2,296	0.13%
2023/07/03	3	12.63	20	12.55	12.55	-17	2,282	-0.74%
2023/06/30	12	12.82	21	12.81	12.80	-9	2,101	-0.43%
2023/06/29	0	0.00	1	11.90	11.85	-1	1,470	-0.07%
2023/06/27	1	12.00	5	12.01	11.85	-4	1,465	-0.27%
2023/06/26	2	12.10	1	12.00	12.15	1	1,439	0.07%
2023/06/21	0	0.00	1	11.85	11.95	-1	1,330	-0.08%
2023/06/19	1.4	11.75	1	11.80	11.70	0.4	1,265	0.03%
2023/06/16	2	11.70	0	0.00	11.75	2	1,256	0.16%
2023/06/12	1	11.40	5	11.50	11.45	-4	1,264	-0.32%
2023/06/09	5	11.66	1	11.65	11.55	4	1,263	0.32%
2023/06/08	0	0.00	4.1	11.55	11.70	-4.1	1,200	-0.34%
2023/05/31	1	11.25	0	0.00	11.30	1	1,400	0.07%
2023/05/25	2	11.40	0	0.00	11.40	2	1,566	0.13%
2023/05/24	0	11.50	0	0.00	11.55	0	1,601	0.00%
2023/05/23	0.1	11.50	0	0.00	11.50	0.1	1,659	0.01%
2023/05/22	0	0.00	1	11.50	11.55	-1	1,690	-0.06%
2023/05/19	0	0.00	2	11.40	11.45	-2	1,689	-0.12%
2023/05/18	1	11.55	4	11.44	11.35	-3	1,699	-0.18%
2023/05/17	1	11.35	1	11.40	11.35	0	1,672	0.00%
2023/05/16	2	11.30	3	11.32	11.25	-1	1,674	-0.06%
2023/05/08	1.3	11.25	0	0.00	11.20	1.3	1,811	0.07%
2023/04/21	1	11.00	0	0.00	10.95	1	1,846	0.05%
2023/04/14	0	11.40	0	0.00	11.40	0	2,027	0.00%
2023/04/12	0	0.00	10	11.35	11.35	-10	2,020	-0.49%
2023/04/11	0	0.00	1	11.35	11.35	-1	2,028	-0.05%
2023/04/06	2	11.73	1	11.80	11.80	1	2,054	0.05%
2023/03/31	0	0.00	3	11.60	11.60	-3	2,018	-0.15%
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	0	11.55	0	0.00	11.60	0	2,162	0.00%
2023/03/24	1	11.45	0	0.00	11.40	1	2,328	0.04%
2023/03/22	10	11.50	1	11.55	11.45	9	2,537	0.36%
2023/03/20	0	0.00	4	11.45	11.40	-4	2,537	-0.16%
2023/03/16	1	11.20	0	0.00	11.10	1	2,505	0.04%
2023/03/15	0	0.00	2	11.45	11.30	-2	2,492	-0.08%
2023/03/13	0	0.00	8	11.55	11.50	-8	2,455	-0.33%
2023/03/08	0	11.90	10	11.80	11.85	-10	2,405	-0.42%
2023/03/07	8	11.75	0	0.00	11.70	8	2,401	0.33%
2023/03/06	0	0.00	1	11.80	11.80	-1	2,397	-0.04%
2023/03/03	17	11.76	5	11.76	11.70	12	2,366	0.51%
2023/03/01	1	11.65	3	11.65	11.40	-2	2,360	-0.08%
2023/02/23	4.3	11.51	2	11.55	11.55	2.3	2,269	0.10%
2023/02/22	0	0.00	2	11.30	11.45	-2	2,331	-0.09%
2023/02/21	4	11.43	0	0.00	11.40	4	2,293	0.17%
2023/02/20	0	0.00	1	11.25	11.30	-1	2,241	-0.04%
2023/02/13	11	11.33	1	11.25	11.25	10	2,199	0.45%
2023/02/07	0	0.00	10	10.95	10.90	-10	2,043	-0.49%
2023/02/06	0	0.00	1	10.95	10.95	-1	2,034	-0.05%
2023/02/03	1	10.85	1	10.95	10.90	0	2,027	0.00%
2023/01/30	0	0.00	2	10.93	10.85	-2	1,998	-0.10%
2023/01/13	1	10.70	0	0.00	10.65	1	1,974	0.05%
2023/01/12	1	10.85	0	0.00	10.75	1	1,969	0.05%
2023/01/10	0	0.00	1	10.80	10.80	-1	1,957	-0.05%
2023/01/09	2	10.70	0	0.00	10.75	2	1,957	0.10%
2023/01/06	0	0.00	4	10.75	10.70	-4	1,951	-0.20%
2023/01/05	0	0.00	2	11.00	10.90	-2	1,944	-0.10%
2022/12/26	5	10.85	0	0.00	10.75	5	1,707	0.29%
2022/12/23	5	10.90	27	10.90	10.90	-22	1,678	-1.31%
2022/12/22	0	0.00	1	11.00	10.85	-1	1,664	-0.06%
2022/12/21	0	0.00	0.1	10.80	10.90	-0.1	1,644	-0.01%
2022/12/20	28	10.85	0	0.00	10.50	28	1,616	1.73%
2022/12/16	0	0.00	0.4	11.15	11.05	-0.4	1,510	-0.02%
2022/12/15	7	10.71	7	10.86	11.00	0	1,324	0.00%
2022/12/14	4	10.78	1	10.75	10.70	3	1,236	0.24%
2022/12/07	0	10.38	0	0.00	10.40	0	1,081	0.00%
2022/12/05	0	0.00	4	10.50	10.45	-4	1,074	-0.37%
2022/12/02	0	0.00	0.1	10.45	10.40	-0.1	1,070	-0.01%
2022/12/01	0	0.00	0.1	10.50	10.45	-0.1	1,076	-0.01%
2022/11/30	0	0.00	0.1	10.50	10.50	-0.1	1,076	-0.01%
2022/11/29	0	0.00	1	10.45	10.45	-1	1,062	-0.09%
2022/11/28	0	0.00	12	10.28	10.45	-12	1,030	-1.16%
2022/11/23	0	0.00	1.2	10.50	10.50	-1.2	986	-0.12%
2022/11/21	0	0.00	10	10.10	10.15	-10	915	-1.09%
2022/11/18	13	10.18	3	10.38	10.10	10	912	1.10%
2022/11/15	1	9.94	1	10.00	9.97	0	811	0.00%
2022/11/11	1	9.78	1	9.77	9.76	0	792	0.00%
2022/11/09	1	9.64	0	0.00	9.68	1	802	0.12%
2022/11/08	1	9.55	10	9.57	9.56	-9	809	-1.11%
2022/11/07	10	9.43	0	0.00	9.59	10	818	1.22%
2022/10/26	0	0.00	0.6	9.20	9.13	-0.6	1,223	-0.05%
2022/10/24	1	9.13	1	9.06	9.12	0	1,244	0.00%
2022/10/19	1	9.07	0	0.00	9.06	1	1,313	0.08%
2022/10/14	0	0.00	1	9.06	9.07	-1	1,393	-0.07%
2022/10/12	1	9.06	0	0.00	9.15	1	1,370	0.07%
2022/09/29	0	0.00	10	9.20	9.29	-10	1,529	-0.65%
2022/09/28	0	0.00	2	9.09	9.11	-2	1,544	-0.13%
2022/09/27	0.1	9.15	0	0.00	9.33	0.1	1,605	0.00%
2022/09/23	0	0.00	2	9.45	9.46	-2	1,610	-0.12%
2022/09/15	1	9.78	0	0.00	9.80	1	1,658	0.06%
2022/09/05	1	9.90	0	0.00	9.90	1	1,713	0.06%
2022/08/26	0	0.00	3	10.12	10.10	-3	1,908	-0.16%
2022/08/25	0	0.00	1	10.00	10.00	-1	1,871	-0.05%
2022/08/23	2	9.96	0	0.00	9.94	2	1,886	0.11%
2022/08/22	1.2	10.00	0	0.00	9.98	1.2	1,920	0.06%
2022/08/19	1	9.96	0	0.00	10.05	1	1,935	0.05%
2022/08/17	0.2	10.00	0	0.00	9.96	0.2	1,967	0.01%
2022/08/16	0	0.00	0	10.05	10.00	0	1,969	0.00%
2022/08/15	0.7	10.03	0	0.00	10.00	0.7	1,981	0.04%
2022/08/12	10	9.98	0	0.00	10.00	10	1,994	0.50%
2022/08/08	1	9.70	0	0.00	9.79	1	2,030	0.05%
2022/08/05	1	9.80	0	0.00	9.80	1	2,038	0.05%
2022/08/04	0.1	9.87	10	9.60	9.67	-9.9	2,060	-0.48%
2022/08/03	2	9.96	10	9.95	9.97	-8	2,034	-0.39%
2022/08/02	0	0.00	7	10.55	10.45	-7	1,915	-0.37%
2022/07/29	0	0.00	2	10.85	10.90	-2	2,116	-0.09%
2022/07/25	0	0.00	1	10.95	10.90	-1	2,349	-0.04%
2022/07/22	0	0.00	1	10.65	10.70	-1	2,726	-0.04%
2022/07/20	1	10.55	0	0.00	10.45	1	3,016	0.03%
2022/07/14	0	0.00	1	10.50	10.40	-1	4,174	-0.02%
2022/07/13	0	0.00	2	10.45	10.40	-2	4,390	-0.05%
2022/07/11	0	0.00	1	10.80	10.85	-1	6,350	-0.02%
2022/07/05	2	10.80	1	11.00	11.00	1	6,312	0.02%
2022/07/01	1	10.30	0	0.00	10.25	1	6,304	0.02%
2022/06/29	0	0.00	3	10.70	10.75	-3	6,392	-0.05%
2022/06/27	0	0.00	2	10.75	10.80	-2	6,433	-0.03%
2022/06/24	0	0.00	1	10.55	10.55	-1	6,476	-0.02%
2022/06/23	1	10.35	10	10.35	10.45	-9	6,530	-0.14%
2022/06/21	0	0.00	10	10.65	10.65	-10	6,590	-0.15%
2022/06/20	0	0.00	2	10.43	10.25	-2	6,670	-0.03%
2022/06/16	4	10.68	0	0.00	10.60	4	6,914	0.06%
2022/06/15	0.1	10.75	1	10.70	10.70	-0.9	6,918	-0.01%
2022/06/07	0	0.00	20	11.15	11.25	-20	6,876	-0.29%
2022/06/02	1	11.05	0	0.00	11.05	1	6,765	0.01%
2022/05/26	0	0.00	2	11.25	11.15	-2	6,757	-0.03%
2022/05/25	0	0.00	1	11.05	11.05	-1	6,742	-0.01%
2022/05/23	1	10.95	1	10.95	10.95	0	6,903	0.00%
2022/05/20	0	0.00	11	10.80	10.85	-11	6,907	-0.16%
2022/05/19	0	0.00	1	10.75	10.75	-1	6,903	-0.01%
2022/05/17	0	0.00	1	10.70	10.70	-1	6,902	-0.01%
2022/05/16	0	0.00	1	10.60	10.60	-1	6,885	-0.01%
2022/05/13	0	0.00	44	10.43	10.50	-44	6,865	-0.64%
2022/05/12	0	0.00	1	10.40	10.20	-1	6,848	-0.01%
2022/05/11	1	10.50	0	0.00	10.50	1	6,796	0.01%
2022/05/10	1.3	10.67	1	10.65	10.70	0.3	6,755	0.00%
2022/05/09	1	11.20	5	11.05	10.75	-4	6,712	-0.06%
2022/05/06	2	11.75	3	11.73	11.35	-1	6,617	-0.02%
2022/05/04	3	11.50	0	0.00	11.40	3	6,464	0.05%
2022/05/03	4	11.69	11	11.65	11.65	-7	6,451	-0.11%
2022/04/29	0	0.00	1	11.75	11.70	-1	6,429	-0.02%
2022/04/28	18	11.98	13	12.03	11.95	5	6,303	0.08%
2022/04/27	12	11.41	1	11.40	11.30	11	5,890	0.19%
2022/04/26	14	12.05	14	11.93	11.70	0	5,775	0.00%
2022/04/25	26	11.95	16	11.83	11.60	10	5,633	0.18%
2022/04/22	36	12.38	6	12.42	12.30	30	5,454	0.55%
2022/04/21	51	12.67	30	12.60	12.60	21	5,374	0.39%
2022/04/20	33	12.97	30	12.81	12.95	3	5,161	0.06%
2022/04/19	35	11.99	41	12.00	12.15	-6	4,649	-0.13%
2022/04/18	110	13.25	82	13.01	12.50	28	4,573	0.61%	大買/
2022/04/15	4	12.50	26	12.46	12.50	-22	3,198	-0.69%
2022/04/14	1	11.40	0	0.00	11.40	1	2,594	0.04%
2022/04/12	1	11.50	0	0.00	11.35	1	2,626	0.04%
2022/04/11	2	11.40	0	0.00	11.50	2	2,649	0.08%
2022/04/08	1	11.40	2	11.40	11.40	-1	2,683	-0.04%
2022/04/07	2	11.48	0	0.00	11.15	2	2,711	0.07%
2022/04/06	0	0.00	20	11.63	11.65	-20	2,718	-0.74%
2022/04/01	15	11.80	71	11.75	11.75	-56	2,708	-2.07%
2022/03/31	0	0.00	1.1	11.58	11.50	-1.1	2,650	-0.04%
2022/03/30	2	11.48	5	11.54	11.55	-3	2,634	-0.11%
2022/03/29	0	0.00	0.1	11.50	11.55	-0.1	2,614	0.00%
2022/03/28	2	11.40	0	0.00	11.55	2	2,564	0.08%
2022/03/25	2	11.55	5	11.55	11.55	-3	2,503	-0.12%
2022/03/23	34	11.68	32	11.55	11.60	2	2,420	0.08%
2022/03/22	7	11.54	13	11.60	11.65	-6	2,334	-0.26%
2022/03/18	0	0.00	1	10.80	10.90	-1	2,076	-0.05%
2022/03/17	0	0.00	168	10.75	10.75	-168	2,067	-8.13%	大賣/鉅額交易
2022/03/16	1	10.60	0	0.00	10.60	1	2,057	0.05%
2022/03/15	1	10.60	0	0.00	10.60	1	2,058	0.05%
2022/03/07	0	0.00	137	10.75	10.75	-137	2,034	-6.73%	大賣/鉅額交易
2022/03/04	0	0.00	7	10.95	10.95	-7	2,016	-0.35%
2022/02/24	3	11.13	3	10.73	10.70	0	2,067	0.00%
2022/02/21	3	11.05	0	0.00	11.05	3	1,918	0.16%
2022/02/17	0	0.00	0	10.90	10.90	0	1,907	0.00%
2022/02/07	0	0.00	1	10.60	10.65	-1	2,010	-0.05%
2022/01/25	0	0.00	1	10.45	10.50	-1	2,018	-0.05%
2022/01/24	1	10.70	40.9	10.70	10.70	-39.9	1,979	-2.02%
2022/01/21	6	11.05	0	0.00	10.95	6	1,952	0.31%
2022/01/19	0	0.00	1	11.00	11.00	-1	1,917	-0.05%
2022/01/18	2	11.18	7	11.20	11.05	-5	1,895	-0.26%
2022/01/14	4	11.30	2	11.30	11.25	2	1,837	0.11%
2022/01/13	0	0.00	1	11.30	11.15	-1	1,749	-0.06%
2022/01/12	2	11.20	0	0.00	11.30	2	1,735	0.12%
2022/01/11	12	11.24	7	11.14	11.25	5	1,690	0.30%
2022/01/10	0	0.00	11	10.81	10.95	-11	1,567	-0.70%
2022/01/07	1	10.80	0	0.00	10.80	1	1,553	0.06%
2022/01/06	22	10.75	0	0.00	10.85	22	1,538	1.43%
2022/01/04	2	10.90	0	0.00	10.90	2	1,508	0.13%
2021/12/30	13	10.80	0	0.00	10.85	13	1,427	0.91%
2021/12/29	0	0.00	2	10.78	10.85	-2	1,392	-0.14%
2021/12/28	1	10.65	10	10.50	10.65	-9	1,365	-0.66%
2021/12/14	1	10.30	0	0.00	10.35	1	1,467	0.07%
2021/12/13	0	0.00	1	10.50	10.50	-1	1,463	-0.07%
2021/12/02	2	10.20	1	10.30	10.25	1	1,661	0.06%
2021/12/01	1	10.30	0	0.00	10.30	1	1,664	0.06%
2021/11/25	0	0.00	2	10.60	10.50	-2	1,720	-0.12%
2021/11/24	3	10.55	0	0.00	10.65	3	1,734	0.17%
2021/11/23	1	10.60	0	0.00	10.55	1	1,730	0.06%
2021/11/22	0.2	10.55	0.9	10.55	10.55	-0.7	1,706	-0.04%
2021/11/16	0	0.00	2	10.58	10.60	-2	1,707	-0.12%
2021/11/15	1	10.40	0	0.00	10.40	1	1,699	0.06%
2021/11/12	1	10.55	0	0.00	10.60	1	1,697	0.06%
2021/11/11	1	10.55	2	10.50	10.45	-1	1,687	-0.06%
2021/11/09	1	10.25	0	0.00	10.20	1	1,730	0.06%
2021/11/08	0	0.00	4	10.30	10.30	-4	1,735	-0.23%
2021/11/04	2	10.35	4	10.35	10.35	-2	1,856	-0.11%
2021/11/03	0	0.00	2	10.25	10.35	-2	1,848	-0.11%
2021/11/02	0	0.00	1	10.20	10.15	-1	1,839	-0.05%
2021/10/25	0	0.00	1	10.20	10.20	-1	1,933	-0.05%
2021/10/22	0	0.00	10	10.25	10.20	-10	1,971	-0.51%
2021/10/20	0	0.00	2	10.30	10.30	-2	2,057	-0.10%
2021/10/19	10	10.30	1	10.25	10.30	9	2,089	0.43%
2021/10/13	0.3	10.05	3	10.05	10.05	-2.7	2,222	-0.12%
2021/10/12	0	0.00	2	10.20	10.20	-2	2,236	-0.09%
2021/10/08	2	10.35	0	0.00	10.30	2	2,263	0.09%
2021/10/07	3	10.35	0	0.00	10.35	3	2,321	0.13%
2021/10/06	0	0.00	1	10.40	10.15	-1	2,429	-0.04%
2021/09/22	0	0.00	4	10.28	10.20	-4	3,263	-0.12%
2021/09/10	0	0.00	5	10.55	10.55	-5	3,683	-0.14%
2021/09/09	5	10.55	0	0.00	10.50	5	3,779	0.13%
2021/09/08	10	10.90	10	10.85	10.85	0	3,784	0.00%
2021/09/07	0	0.00	12	10.45	10.50	-12	3,770	-0.32%
2021/09/02	0	0.00	1	11.00	10.65	-1	4,374	-0.02%
2021/09/01	0	0.00	1	11.00	11.00	-1	4,490	-0.02%
2021/08/30	2	10.80	0	0.00	10.75	2	5,190	0.04%
2021/08/26	0	0.00	1	10.40	10.50	-1	6,158	-0.02%
2021/08/25	1	10.40	0	0.00	10.40	1	6,358	0.02%
2021/08/20	1	10.05	10	10.07	10.05	-9	7,013	-0.13%
2021/08/19	0	0.00	1	10.15	10.05	-1	7,193	-0.01%
2021/08/18	0	0.00	2	10.15	10.35	-2	7,490	-0.03%
2021/08/17	0	0.00	5	10.35	10.25	-5	7,971	-0.06%
2021/08/16	2	10.30	0	0.00	10.30	2	8,333	0.02%
2021/08/13	2	10.65	30	10.70	10.60	-28	8,883	-0.32%
2021/08/11	2	11.03	0	0.00	10.80	2	11,468	0.02%
2021/08/10	1	11.25	1	11.15	11.20	0	12,733	0.00%
2021/08/09	2	10.95	2	10.90	10.95	0	13,081	0.00%
2021/08/06	1	10.95	2	11.05	10.95	-1	13,748	-0.01%
2021/08/04	18	11.25	18	11.15	11.10	0	14,380	0.00%
2021/07/29	1	10.75	1	10.85	10.90	0	15,058	0.00%
2021/07/28	1	10.60	2	10.70	10.75	-1	15,216	-0.01%
2021/07/27	1	11.10	5	10.90	10.90	-4	15,719	-0.03%
2021/07/23	4	11.09	1	11.05	11.15	3	17,440	0.02%
2021/07/22	3	10.95	1	10.90	10.85	2	18,244	0.01%
2021/07/21	1.5	10.97	10	11.10	10.85	-8.5	18,453	-0.05%
2021/07/20	2.1	11.07	0	0.00	11.00	2.1	18,783	0.01%
2021/07/16	1	11.20	0	0.00	11.15	1	20,235	0.00%
2021/07/15	2	11.15	0	0.00	11.30	2	20,720	0.01%
2021/07/13	22	11.13	2	11.25	11.10	20	21,431	0.09%
2021/07/12	2	11.60	4	11.60	11.45	-2	21,415	-0.01%
2021/07/09	1	11.65	2	11.65	11.65	-1	21,466	0.00%
2021/07/08	2	11.85	1	11.85	11.85	1	21,607	0.00%
2021/07/07	1	11.65	5	11.78	11.60	-4	21,602	-0.02%
2021/07/06	2	11.90	2	11.80	11.75	0	21,618	0.00%
2021/07/05	0	0.00	1	11.75	11.90	-1	21,610	0.00%
2021/07/02	16	12.14	7	12.06	11.90	9	21,621	0.04%
2021/07/01	4	11.91	1	11.80	11.75	3	21,402	0.01%
2021/06/30	1	11.65	2	11.58	11.65	-1	21,307	0.00%
2021/06/29	4	11.43	0	0.00	11.30	4	21,235	0.02%
2021/06/28	4	11.41	8	11.39	11.55	-4	21,246	-0.02%
2021/06/25	5	11.60	53	11.50	11.45	-48	21,240	-0.23%
2021/06/24	0	0.00	2	11.63	11.65	-2	21,210	-0.01%
2021/06/23	9	11.66	8	11.61	11.60	1	21,176	0.00%
2021/06/22	1	11.60	0	0.00	11.65	1	21,158	0.00%
2021/06/21	10	11.15	2	11.30	11.30	8	21,190	0.04%
2021/06/18	31	11.70	20	11.60	11.60	11	21,117	0.05%
2021/06/17	0	0.00	1	11.85	11.85	-1	21,059	0.00%
2021/06/16	1	11.90	1	12.00	11.75	0	21,032	0.00%
2021/06/15	13	12.11	6	11.93	11.90	7	20,962	0.03%
2021/06/11	20	12.15	0	0.00	12.15	20	20,882	0.10%
2021/06/09	0	0.00	14	12.26	12.15	-14	20,391	-0.07%
2021/06/08	21	12.79	22	12.67	12.50	-1	20,274	0.00%
2021/06/07	56	12.84	26	12.84	12.65	30	20,189	0.15%
2021/06/04	26	12.88	18	13.03	12.95	8	19,588	0.04%
2021/06/03	5	12.52	21	12.59	12.75	-16	19,177	-0.08%
2021/06/02	18	12.26	11	12.33	12.30	7	18,688	0.04%
2021/06/01	16	12.27	7	12.13	12.25	9	18,586	0.05%
2021/05/31	13	12.13	25	12.25	11.95	-12	18,299	-0.07%
2021/05/28	0	0.00	6	12.31	12.25	-6	18,074	-0.03%
2021/05/27	3	12.38	1	12.45	12.30	2	17,999	0.01%
2021/05/26	6	12.71	9	12.50	12.30	-3	17,834	-0.02%
2021/05/25	12	12.37	18	12.48	12.35	-6	17,547	-0.03%
2021/05/24	22	12.94	20.6	13.00	12.75	1.5	17,066	0.01%
2021/05/21	219	12.99	130.2	12.98	12.90	88.8	16,723	0.53%	大買/大賣/
2021/05/20	176.8	14.20	168.1	14.17	13.10	8.7	16,152	0.05%	大買/大賣/
2021/05/19	168	13.30	192	13.43	13.60	-24	14,610	-0.16%	大買/大賣/
2021/05/18	295	12.92	174	13.17	12.90	121	13,585	0.89%	大買/大賣/鉅額交易
2021/05/17	215	12.67	143	12.63	12.85	72	12,289	0.59%	大買/大賣/
2021/05/14	141	12.08	30.1	11.91	11.70	110.9	11,866	0.93%	大買/鉅額交易
2021/05/13	17	11.37	34.1	11.08	11.60	-17.1	11,206	-0.15%
2021/05/12	0	0.00	2	10.60	10.55	-2	10,863	-0.02%
2021/05/11	17	11.79	3	12.10	11.60	14	10,560	0.13%
2021/05/10	12	11.95	12	11.95	11.95	0	10,258	0.00%
2021/05/07	0	0.00	3	11.37	11.55	-3	10,084	-0.03%
2021/05/06	2	11.53	0.1	11.50	11.60	1.9	9,975	0.02%
2021/05/05	2	11.20	20	11.35	11.40	-18	9,836	-0.18%
2021/05/04	5	11.25	73	11.14	11.25	-68	9,671	-0.70%
2021/05/03	69	12.36	12	12.37	12.15	57	9,165	0.62%
2021/04/29	162	13.51	70.2	13.57	13.00	91.8	8,841	1.04%	大買/
2021/04/28	20	12.00	67.9	12.41	12.90	-47.9	7,402	-0.65%
2021/04/27	10	11.74	0.2	11.95	11.75	9.8	6,602	0.15%
2021/04/26	3.7	12.22	5	12.06	12.05	-1.3	6,392	-0.02%
2021/04/23	9	11.99	18	11.87	11.90	-9	6,058	-0.15%
2021/04/22	70.6	11.90	105	12.13	12.15	-34.4	5,748	-0.60%	大賣/
2021/04/21	101	10.64	33	11.17	11.30	68	4,622	1.47%	大買/
2021/04/20	18	10.54	24	10.42	10.30	-6	4,176	-0.14%
2021/04/19	18	10.43	15	10.54	10.55	3	4,008	0.07%
2021/04/16	1	9.50	0	0.00	9.63	1	3,515	0.03%
2021/04/15	0	9.43	0	0.00	9.46	0	3,481	0.00%
2021/04/14	11	9.57	5	9.24	9.40	6	3,439	0.17%
2021/04/13	13	9.30	91	9.27	9.23	-78	3,391	-2.30%
2021/04/12	82	9.21	11	9.15	9.22	71	3,403	2.09%
2021/04/09	3	9.16	0	0.00	9.15	3	3,501	0.09%
2021/04/08	7	9.20	5.9	9.15	9.24	1.1	3,630	0.03%
2021/04/07	30	9.07	20	9.06	9.06	10	3,592	0.28%
2021/04/01	1	9.09	11	9.06	9.04	-10	3,916	-0.26%
2021/03/30	7	8.99	0	0.00	9.01	7	4,235	0.17%
2021/03/26	10	8.82	20	8.85	8.85	-10	4,667	-0.21%
2021/03/24	20	8.90	5	8.92	8.83	15	5,296	0.28%
2021/03/23	8	9.19	0	0.00	9.19	8	5,249	0.15%
2021/03/19	1	8.99	1	9.01	8.99	0	5,196	0.00%
2021/03/16	20	9.12	0	0.00	9.11	20	5,251	0.38%
2021/03/15	10	9.03	0	0.00	9.03	10	5,261	0.19%
2021/03/12	0	0.00	1	9.01	9.04	-1	5,335	-0.02%
2021/03/11	1	9.10	3	9.13	9.04	-2	5,343	-0.04%
2021/03/10	30	9.11	0	0.00	9.09	30	5,355	0.56%
2021/03/09	12	9.01	0	0.00	9.17	12	5,346	0.22%
2021/03/08	0	0.00	5	9.12	9.02	-5	5,325	-0.09%
2021/03/05	11.1	9.06	0	0.00	9.06	11.1	5,319	0.21%
2021/03/02	14	8.79	2	8.81	8.70	12	5,286	0.23%
2021/02/26	20	8.84	0.1	8.88	8.85	19.9	5,361	0.37%
2021/02/25	20	8.78	0.2	8.71	8.76	19.8	5,665	0.35%
2021/02/24	2	8.77	0	0.00	8.74	2	5,961	0.03%
2021/02/23	6	8.70	0	0.00	8.80	6	6,208	0.10%
2021/02/18	5	8.59	7	8.60	8.61	-2	6,616	-0.03%
2021/02/17	0	8.40	3	8.41	8.38	-3	6,727	-0.04%
2021/02/05	0	0.00	1	8.31	8.30	-1	6,791	-0.01%
2021/02/04	1	8.35	1	8.31	8.32	0	6,786	0.00%
2021/02/02	0	8.30	0	0.00	8.33	0	6,832	0.00%
2021/02/01	0	0.00	0.5	8.23	8.22	-0.5	6,831	-0.01%
2021/01/29	0	0.00	20	8.32	8.21	-20	6,826	-0.29%
2021/01/28	1	8.35	2	8.35	8.33	-1	6,829	-0.01%
2021/01/26	0	0.00	10	8.42	8.42	-10	6,808	-0.15%
2021/01/25	2	8.55	0	0.00	8.53	2	6,800	0.03%
2021/01/22	8	8.39	6	8.40	8.40	2	6,774	0.03%
2021/01/21	0	0.00	5	8.50	8.45	-5	6,755	-0.07%
2021/01/20	20.2	8.55	0	0.00	8.47	20.2	6,740	0.30%
2021/01/19	10	8.87	0	0.00	8.78	10	6,700	0.15%
2021/01/18	0	0.00	1	8.90	8.80	-1	6,671	-0.01%
2021/01/15	9	8.89	0	0.00	8.73	9	6,631	0.14%
2021/01/13	2	9.16	0	0.00	9.02	2	6,536	0.03%
2021/01/12	26	9.13	0	0.00	9.09	26	6,474	0.40%
2021/01/08	31	9.51	1	9.49	9.53	30	6,331	0.47%
2021/01/07	0	9.64	2	9.70	9.59	-2	6,272	-0.03%
2021/01/06	2	9.82	20	9.81	9.65	-18	6,209	-0.29%
2021/01/04	0.3	10.05	4	10.15	10.15	-3.7	5,967	-0.06%
2020/12/31	7	9.91	1.1	9.90	9.96	5.9	5,811	0.10%
2020/12/30	2	9.91	11	9.98	9.91	-9	5,635	-0.16%
2020/12/29	5	9.97	2	10.05	9.95	3	5,552	0.05%
2020/12/28	5	9.64	0	0.00	9.66	5	5,254	0.10%
2020/12/25	3	9.64	106	9.71	9.71	-103	5,148	-2.00%	大賣/鉅額交易
2020/12/24	12	9.58	6	9.75	9.64	6	4,960	0.12%
2020/12/23	10	9.08	0	0.00	9.24	10	4,738	0.21%
2020/12/22	30	9.43	6	9.52	9.15	24	4,659	0.52%
2020/12/21	6	9.15	23	9.38	9.52	-17	4,306	-0.39%
2020/12/18	10	8.72	5	8.55	8.67	5	3,802	0.13%
2020/12/17	6	8.39	3	8.40	8.46	3	3,643	0.08%
2020/12/15	1	8.19	0	0.00	8.16	1	3,670	0.03%
2020/12/10	1	8.28	1	8.28	8.20	0	3,726	0.00%
2020/12/08	2	8.46	0	0.00	8.41	2	3,769	0.05%
2020/12/07	0	0.00	4	8.32	8.32	-4	3,736	-0.11%
2020/12/01	0	0.00	1	8.30	8.28	-1	3,784	-0.03%
2020/11/30	0	0.00	12	8.29	8.29	-12	3,805	-0.32%
2020/11/27	1	8.15	0	0.00	8.19	1	3,805	0.03%
2020/11/25	2	8.23	13	8.24	8.25	-11	4,033	-0.27%
2020/11/24	2	8.49	5	8.33	8.22	-3	3,934	-0.08%
2020/11/23	4	8.57	5	8.55	8.52	-1	3,636	-0.03%
2020/11/20	5	8.27	1	8.23	8.21	4	3,408	0.12%
2020/11/19	0	0.00	4	8.12	7.98	-4	3,174	-0.13%
2020/11/18	3	8.04	2	8.05	7.90	1	3,048	0.03%
2020/11/17	10	7.93	1	7.82	7.91	9	3,226	0.28%
2020/11/16	6	7.95	1	7.94	7.87	5	3,282	0.15%
2020/11/13	0	0.00	5	7.79	7.79	-5	3,610	-0.14%
2020/11/04	0.1	7.50	0	0.00	7.40	0.1	3,616	0.00%
2020/10/30	0	0.00	2	7.43	7.40	-2	3,629	-0.06%
2020/10/28	2	7.49	0	0.00	7.49	2	3,620	0.06%
2020/10/27	0	0.00	2	7.44	7.47	-2	3,605	-0.06%
2020/10/23	1	7.48	0	0.00	7.44	1	3,605	0.03%
2020/10/12	2	7.50	0	0.00	7.50	2	3,786	0.05%
2020/10/05	1	7.48	0	0.00	7.48	1	3,885	0.03%
2020/09/25	0	0.00	118	7.42	7.30	-118	3,995	-2.95%	大賣/鉅額交易
2020/09/24	0	0.00	15	7.46	7.47	-15	3,979	-0.38%
2020/09/23	5	7.70	13	7.70	7.60	-8	3,922	-0.20%
2020/09/21	0	0.00	1	7.85	7.82	-1	3,901	-0.03%
2020/09/18	12	7.76	3	7.85	7.76	9	3,884	0.23%
2020/09/17	0	0.00	23	7.71	7.70	-23	3,827	-0.60%
2020/09/15	1	7.85	10	7.79	7.76	-9	3,875	-0.23%
2020/09/14	1	7.81	10	7.85	7.82	-9	3,952	-0.23%
2020/09/11	3	7.83	0	0.00	7.83	3	3,971	0.08%
2020/09/10	0	0.00	23	7.91	7.87	-23	3,915	-0.59%
2020/09/09	1	7.81	0	0.00	7.80	1	3,988	0.03%
2020/09/08	3	7.88	0	0.00	7.85	3	3,991	0.08%
2020/09/07	0	0.00	2	8.01	7.89	-2	4,011	-0.05%
2020/09/04	20	7.82	0	0.00	7.80	20	4,122	0.49%
2020/09/03	6	7.80	0	0.00	7.80	6	4,367	0.14%
2020/09/02	2	7.92	2	7.87	7.83	0	4,329	0.00%
2020/09/01	9.7	7.98	55	8.08	7.97	-45.3	4,305	-1.05%
2020/08/31	2	7.84	2	7.84	7.83	0	4,109	0.00%
2020/08/27	5	7.80	0	0.00	7.79	5	4,349	0.11%
2020/08/26	1	7.81	2	7.87	7.86	-1	4,318	-0.02%
2020/08/24	2	7.93	0	0.00	7.81	2	4,190	0.05%
2020/08/21	3	8.16	2	8.13	7.99	1	4,104	0.02%
2020/08/20	11	7.63	9	7.63	7.55	2	3,742	0.05%
2020/08/19	69	7.95	9	7.88	7.94	60	3,591	1.67%
2020/08/12	40	7.25	0	0.00	7.31	40	3,131	1.28%
2020/08/11	0	0.00	1	7.27	7.24	-1	3,128	-0.03%
2020/08/10	1	7.28	0	0.00	7.27	1	3,159	0.03%
2020/08/07	4	7.19	0	0.00	7.18	4	3,163	0.13%
2020/08/05	10	7.26	0	0.00	7.26	10	3,201	0.31%
2020/08/04	0	0.00	0.1	7.25	7.23	-0.1	3,236	0.00%
2020/07/31	0	0.00	2	7.21	7.21	-2	3,300	-0.06%
2020/07/28	1	7.11	0	0.00	7.10	1	3,410	0.03%
2020/07/17	0	0.00	1	7.62	7.58	-1	3,653	-0.03%
2020/07/16	0	7.60	0	0.00	7.60	0	3,685	0.00%
2020/07/15	2	7.56	0	0.00	7.68	2	3,816	0.05%
2020/07/14	1	7.52	0.3	7.51	7.49	0.7	3,774	0.02%
2020/07/10	0	0.00	0	7.41	7.38	0	3,790	0.00%
2020/07/07	3	7.50	19	7.50	7.44	-16	3,867	-0.41%
2020/07/06	0	0.00	65	7.58	7.60	-65	3,842	-1.69%
2020/07/02	2	7.58	0	0.00	7.57	2	3,871	0.05%
2020/07/01	1	7.59	0	0.00	7.55	1	3,885	0.03%
2020/06/24	15	7.55	30	7.55	7.51	-15	4,003	-0.37%
2020/06/23	1	7.63	1	7.66	7.65	0	3,997	0.00%
2020/06/22	11	7.77	3	7.76	7.74	8	3,980	0.20%
2020/06/19	3	7.88	1	7.85	7.68	2	3,991	0.05%
2020/06/18	0	0.00	2	7.72	7.70	-2	3,871	-0.05%
2020/06/17	2	7.66	10	7.60	7.62	-8	3,939	-0.20%
2020/06/16	10	7.73	0	0.00	7.53	10	4,092	0.24%
2020/06/15	20	7.38	0	0.00	7.38	20	4,204	0.48%
2020/06/12	3	7.32	0	0.00	7.36	3	4,194	0.07%
2020/06/11	93	7.64	2	7.69	7.50	91	4,163	2.19%
2020/06/10	32	7.60	1	7.57	8.13	31	4,000	0.77%
2020/06/09	40	7.44	0	0.00	7.43	40	3,807	1.05%
2020/06/08	2	7.49	0.2	7.49	7.48	1.8	3,910	0.05%
2020/06/05	0	0.00	52	7.44	7.49	-52	3,960	-1.31%
2020/06/04	43	7.47	0	0.00	7.48	43	3,981	1.08%
2020/06/03	10	7.18	1	7.20	7.20	9	3,948	0.23%
2020/06/02	20	7.13	1	7.12	7.15	19	4,373	0.43%
2020/06/01	1	7.12	0	0.00	7.12	1	4,421	0.02%
2020/05/26	1	7.10	1	7.10	7.09	0	4,460	0.00%
2020/05/25	0	0.00	2	7.04	7.05	-2	4,471	-0.04%
2020/05/21	0	0.00	6	7.24	7.17	-6	4,500	-0.13%
2020/05/19	2	7.19	0	0.00	7.14	2	4,450	0.04%
2020/05/18	2	7.18	0	0.00	7.18	2	4,469	0.04%
2020/05/13	4	7.10	0	0.00	7.10	4	4,612	0.09%
2020/05/12	0	0.00	6	7.16	7.12	-6	4,596	-0.13%
2020/05/11	4	7.22	0	0.00	7.24	4	4,571	0.09%
2020/05/08	1	7.23	0	0.00	7.21	1	4,566	0.02%
2020/05/05	0	0.00	3	7.10	7.11	-3	4,535	-0.07%
2020/04/30	1	7.19	18	7.17	7.16	-17	4,481	-0.38%
2020/04/29	0	0.00	10	7.16	7.14	-10	4,451	-0.22%
2020/04/28	10	7.30	0	0.00	7.14	10	4,425	0.23%
2020/04/23	1	7.06	0	0.00	7.06	1	4,155	0.02%
2020/04/22	1	6.98	0	0.00	7.02	1	4,120	0.02%
2020/04/20	1	7.20	6	7.03	7.23	-5	4,026	-0.12%
2020/04/14	2	7.05	0	0.00	7.05	2	3,771	0.05%
2020/04/13	0	0.00	20	7.04	7.01	-20	3,703	-0.54%
2020/04/09	0	0.00	2	6.87	6.85	-2	3,626	-0.06%
2020/04/01	0	0.00	5	6.93	6.89	-5	3,475	-0.14%
2020/03/31	5	7.00	0	0.00	6.85	5	3,439	0.15%
2020/03/27	5	6.90	7	6.94	6.81	-2	3,281	-0.06%
2020/03/26	22	6.95	16	6.93	6.94	6	3,255	0.18%
2020/03/25	19	6.84	0	0.00	6.85	19	3,215	0.59%
2020/03/24	3	6.85	61	6.89	6.85	-58	3,171	-1.83%
2020/03/23	17	6.97	37	7.01	6.84	-20	3,133	-0.64%
2020/03/20	53	7.10	52	7.12	7.10	1	3,016	0.03%
2020/03/19	45	6.26	9	6.60	6.60	36	2,805	1.28%
2020/03/18	30	6.05	0	0.00	6.00	30	2,565	1.17%
2020/03/16	5	6.20	0	0.00	6.16	5	2,509	0.20%
2020/03/13	6	6.08	0	0.00	6.15	6	2,478	0.24%
2020/03/12	4	6.68	0	0.00	6.72	4	2,383	0.17%
2020/03/11	0.1	7.25	0	0.00	7.17	0.1	2,256	0.00%
2020/03/10	2	7.48	18	7.52	7.46	-16	2,166	-0.74%
2020/03/09	22	8.06	10	8.20	7.86	12	2,087	0.57%
2020/03/06	19	7.71	10	7.96	8.07	9	1,830	0.49%
2020/03/05	1	7.51	0	0.00	7.47	1	1,367	0.07%
2020/02/27	0	7.36	0	0.00	7.37	0	1,236	0.00%
2020/02/21	5	7.39	0	0.00	7.43	5	1,106	0.45%
2020/02/20	10	7.39	0	0.00	7.39	10	1,089	0.92%
2020/02/18	13.5	7.48	0	0.00	7.44	13.5	1,004	1.34%
2020/02/10	5	6.97	5	7.09	7.20	0	721	0.00%
2020/01/10	0	0.00	1	7.01	7.03	-1	565	-0.18%
2020/01/06	0.1	7.11	0	0.00	7.11	0.1	545	0.02%
2019/12/23	0	0.00	0.1	7.20	7.25	-0.1	506	-0.01%
2019/12/13	0	0.00	5	7.05	7.05	-5	477	-1.05%
2019/11/26	0	0.00	5	6.98	6.99	-5	469	-1.07%
2019/11/13	5	6.96	0	0.00	6.95	5	482	1.04%
2019/11/04	0	0.00	1	6.96	6.97	-1	565	-0.18%
2019/10/23	0.1	6.97	0	6.97	6.98	0.1	786	0.01%
2019/10/18	1	6.92	0	0.00	6.92	1	812	0.12%
2019/10/04	1	6.90	0	0.00	6.88	1	879	0.11%
2019/09/23	0	7.05	0	0.00	7.05	0	909	0.00%
2019/09/06	0	0.00	1	7.01	7.00	-1	939	-0.11%
2019/08/27	1	6.88	0	0.00	6.90	1	937	0.11%
2019/08/22	1	7.00	0	0.00	6.99	1	935	0.11%
2019/08/15	0.1	6.97	0	0.00	6.97	0.1	916	0.01%
2019/07/31	6	7.50	5.7	7.42	7.40	0.3	775	0.04%
2019/07/30	0	0.00	0	7.51	7.52	0	720	0.00%
2019/07/25	0	0.00	0	7.17	7.19	0	621	-0.01%
2019/07/24	0	0.00	10	7.20	7.18	-10	619	-1.61%
2019/07/23	0	0.00	0.3	7.28	7.26	-0.3	606	-0.04%
2019/07/19	5	7.25	0	7.25	7.26	5	589	0.85%
2019/07/18	1	7.31	0	0.00	7.27	1	586	0.17%
2019/07/17	5	7.29	0	0.00	7.32	5	575	0.87%
2019/07/15	0	0.00	5	7.20	7.22	-5	542	-0.92%
2019/07/11	0	0.00	2	7.24	7.22	-2	531	-0.38%
2019/06/27	5	7.15	0	0.00	7.14	5	507	0.98%
2019/06/26	0	0.00	1	7.17	7.18	-1	500	-0.20%
2019/06/21	2	7.04	0	0.00	6.96	2	441	0.45%
2019/06/12	0	0.00	0	7.09	7.09	0	439	0.00%
2019/06/10	0.2	7.10	0	0.00	7.12	0.2	436	0.05%
2019/05/21	1	7.08	1	7.04	7.04	0	438	0.00%
2019/05/10	0	0.00	2	6.98	6.95	-2	453	-0.44%
2019/04/19	0	0.00	3.3	7.04	7.05	-3.3	444	-0.75%
2019/04/11	0	7.10	9	7.10	7.10	-9	445	-2.02%
2019/04/08	1	7.06	0	0.00	7.08	1	438	0.23%
2019/03/20	0	7.25	1	7.22	7.25	-1	395	-0.25%
2019/03/19	0	7.16	0	0.00	7.20	0	397	0.00%
2019/03/04	0	0.00	5	7.11	7.17	-5	418	-1.19%
2019/02/27	0	0.00	1	7.12	7.12	-1	418	-0.25%
2019/02/20	2	7.04	0	0.00	7.05	2	406	0.49%
2019/02/19	1	7.07	0	0.00	7.06	1	406	0.25%
2019/02/15	0	0.00	10.2	7.07	7.05	-10.2	403	-2.52%
2019/02/12	10	7.04	0	0.00	7.06	10	389	2.57%
2019/01/16	0	0.00	2	6.95	6.91	-2	400	-0.50%
2019/01/15	0	0.00	10	6.95	6.95	-10	399	-2.50%
2018/12/22	3	6.88	0	0.00	6.89	3	461	0.65%
2018/12/18	1	6.95	0	0.00	6.95	1	461	0.22%
2018/12/17	11	7.00	0	0.00	6.99	11	463	2.38%
2018/12/11	2	7.01	2	7.10	6.97	0	476	0.00%
2018/12/10	2	6.96	0	0.00	6.96	2	476	0.42%
2018/12/07	0	0.00	2	7.00	6.99	-2	479	-0.42%
2018/11/28	3	6.96	3	7.04	7.04	0	480	0.00%
2018/11/26	0	0.00	2	6.88	6.90	-2	473	-0.42%
2018/11/23	1	6.82	0	0.00	6.85	1	476	0.21%
2018/11/21	0	0.00	6.6	6.81	6.81	-6.6	490	-1.35%
2018/11/15	2	6.83	0	0.00	6.84	2	512	0.39%
2018/11/14	3	6.86	0	0.00	6.87	3	557	0.54%
2018/11/07	7	6.82	1	6.82	6.82	6	626	0.96%
2018/11/06	0	0.00	5	6.82	6.77	-5	645	-0.77%
2018/11/02	5	6.74	2	6.74	6.82	3	664	0.45%
2018/11/01	2	6.67	0	0.00	6.70	2	670	0.30%
2018/10/05	0	0.00	1	7.40	7.40	-1	902	-0.11%
2018/10/02	1	7.57	0	0.00	7.58	1	902	0.11%
2018/09/27	1	7.61	0	0.00	7.60	1	925	0.11%
2018/09/20	0	0.00	0.1	7.58	7.58	-0.1	945	-0.01%
2018/09/10	0	0.00	2	7.51	7.45	-2	1,065	-0.19%
2018/08/17	1	7.76	0	0.00	7.74	1	1,716	0.06%
2018/08/16	2	7.67	0	0.00	7.70	2	1,874	0.11%
2018/07/31	0	0.00	11	8.10	8.11	-11	2,043	-0.54%
2018/07/30	0.8	8.09	2	7.98	8.09	-1.2	1,965	-0.06%
2018/07/27	10	7.94	0	0.00	7.91	10	1,923	0.52%
2018/07/26	2	7.81	0.1	7.80	7.83	1.9	1,895	0.10%
2018/07/20	2	7.70	2	7.71	7.66	0	1,888	0.00%
2018/07/19	0	0.00	10	7.73	7.72	-10	1,882	-0.53%
2018/07/12	0.2	7.66	1	7.75	7.71	-0.8	1,880	-0.04%
2018/07/10	1	7.75	0	0.00	7.78	1	1,886	0.05%
2018/07/06	0	0.00	1	7.60	7.60	-1	1,898	-0.05%
2018/07/03	1	7.76	1	7.78	7.65	0	1,942	0.00%
2018/06/26	10	8.02	0	0.00	7.94	10	1,911	0.52%
2018/06/22	1	7.91	0	0.00	7.90	1	1,846	0.05%
2018/06/21	1	7.93	0	0.00	7.91	1	1,834	0.05%
2018/06/15	1	7.95	0	0.00	7.91	1	1,801	0.06%
2018/06/13	0	0.00	11.1	8.07	8.07	-11.1	1,745	-0.64%
2018/06/12	0	0.00	3	8.19	8.09	-3	1,728	-0.17%
2018/06/11	2	8.23	0	8.17	8.17	2	1,693	0.12%
2018/06/08	1	8.24	0	0.00	8.23	1	1,667	0.06%
2018/06/07	2	8.35	1	8.41	8.30	1	1,623	0.06%
2018/06/06	3	8.10	0	0.00	8.08	3	1,471	0.20%
2018/06/04	0	0.00	1	8.16	8.14	-1	1,427	-0.07%
2018/06/01	0	0.00	12	8.05	8.03	-12	1,367	-0.88%
2018/05/31	1	8.09	0	0.00	8.03	1	1,348	0.07%
2018/05/30	9	8.15	9	8.25	8.13	0	1,303	0.00%
2018/05/28	0	0.00	0	7.95	7.96	0	1,179	0.00%
2018/05/25	2	8.20	0	0.00	8.03	2	1,145	0.17%
2018/05/22	1	7.72	0	0.00	7.72	1	888	0.11%
2018/05/21	0	0.00	3	7.80	7.82	-3	875	-0.34%
2018/05/18	12	7.80	4	7.74	7.88	8	812	0.98%
2018/05/02	3	7.54	0	0.00	7.52	3	672	0.45%
2018/04/23	0	0.00	1	7.52	7.60	-1	688	-0.15%
2018/04/19	0	0.00	1	7.50	7.51	-1	695	-0.14%
2018/04/18	0	0.00	2	7.49	7.45	-2	722	-0.28%
2018/04/16	100	7.63	0	0.00	7.60	100	866	11.54%
2018/04/13	2	7.62	0	0.00	7.62	2	876	0.23%
2018/04/12	0	0.00	2	7.70	7.63	-2	890	-0.22%
2018/04/11	2	7.64	0	0.00	7.65	2	872	0.23%
2018/04/10	0	0.00	1	7.50	7.52	-1	842	-0.12%
2018/04/09	0	0.00	2	7.43	7.43	-2	842	-0.24%
2018/04/03	7	7.38	37	7.37	7.40	-30	844	-3.55%
2018/04/02	1	7.41	0	0.00	7.42	1	858	0.12%
2018/03/31	10	7.43	0	0.00	7.43	10	859	1.16%
2018/03/30	2	7.43	0	0.00	7.44	2	857	0.23%
2018/03/29	0	0.00	1	7.44	7.44	-1	861	-0.12%
2018/03/22	0	7.40	0	0.00	7.41	0	854	0.00%
2018/03/15	2	7.42	0	0.00	7.47	2	850	0.24%
2018/03/13	0	7.41	0	0.00	7.48	0	847	0.00%
2018/03/12	11	7.42	0	0.00	7.44	11	849	1.29%
2018/03/09	0	7.40	0	0.00	7.44	0	854	0.00%
2018/03/08	0	0.00	2	7.42	7.42	-2	857	-0.23%
2018/03/06	1	7.34	0	0.00	7.34	1	864	0.12%
2018/02/26	0	0.00	2	7.30	7.28	-2	883	-0.23%
2018/02/22	4	7.17	2	7.22	7.22	2	883	0.23%
2018/02/12	2	7.08	0	0.00	7.06	2	875	0.23%
2018/02/08	2	7.21	0	0.00	7.19	2	856	0.23%
2018/02/06	4	7.10	0	0.00	7.15	4	894	0.45%
2018/02/05	3	7.46	0	0.00	7.47	3	873	0.34%
2018/02/02	1	7.55	0	0.00	7.55	1	859	0.12%
2018/02/01	0	0.00	2	7.59	7.58	-2	862	-0.23%
2018/01/31	2	7.52	0	0.00	7.55	2	865	0.23%
2018/01/30	1	7.59	0	0.00	7.57	1	863	0.12%
2018/01/29	2	7.63	0	0.00	7.61	2	857	0.23%
2018/01/22	2	7.60	0	0.00	7.60	2	865	0.23%
2018/01/19	1	7.61	0	0.00	7.66	1	859	0.12%
2018/01/17	1	7.67	0	0.00	7.67	1	845	0.12%
2018/01/16	1	7.71	0	0.00	7.70	1	846	0.12%
2018/01/15	2	7.77	1	7.77	7.73	1	844	0.12%
2018/01/12	0	7.72	2	7.80	7.72	-2	837	-0.24%
2018/01/11	10	7.67	12	7.79	7.72	-2	845	-0.24%
2018/01/09	3	7.62	0	0.00	7.65	3	702	0.43%