愛之味 (1217)-元大-府城券商分點個股進出

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
12.75
漲跌
▲0.40
漲幅
+3.24%
成交量
7,042張
產業
上市食品類股
261人加入追蹤

立即追蹤
本地時間:14:30(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－元大-府城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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
2024/06/24	0	0.00	1.2	12.43	12.75	-1.2	1,291	-0.09%
2024/06/21	0	0.00	5	12.30	12.35	-5	1,186	-0.42%
2024/06/19	1	12.25	0	0.00	12.25	1	1,202	0.08%
2024/06/18	2	12.28	0	0.00	12.25	2	1,192	0.17%
2024/06/17	1	12.20	0	0.00	12.25	1	1,184	0.08%
2024/06/13	2	12.10	0	0.00	12.10	2	1,180	0.17%
2024/06/03	0	12.20	0	0.00	12.20	0	1,219	0.00%
2024/05/31	0	0.00	35	12.10	12.15	-35	1,203	-2.91%
2024/05/28	0	0.00	1	12.20	12.20	-1	1,205	-0.08%
2024/05/23	0.3	12.05	0	0.00	12.05	0.3	1,202	0.02%
2024/05/20	1	12.40	5	12.40	12.35	-4	1,197	-0.33%
2024/05/16	0.3	12.25	0	0.00	12.30	0.3	1,213	0.02%
2024/05/15	0.2	12.10	0	0.00	12.30	0.2	1,210	0.02%
2024/05/14	3	12.15	0	0.00	12.15	3	1,214	0.25%
2024/05/10	0.1	12.00	0	0.00	12.05	0.1	1,219	0.01%
2024/05/08	0.2	12.00	0	0.00	12.00	0.2	1,225	0.02%
2024/05/06	0	12.25	0	0.00	12.25	0	1,218	0.00%
2024/05/02	1	12.20	4	12.20	12.30	-3	1,160	-0.26%
2024/04/30	4	12.10	0	0.00	12.10	4	1,120	0.36%
2024/04/22	0	0.00	0	11.95	11.95	0	1,073	0.00%
2024/04/19	0	0.00	1	11.85	11.75	-1	1,069	-0.09%
2024/04/18	20	12.15	25	11.90	12.15	-5	1,043	-0.48%
2024/04/16	1.1	11.75	0	0.00	11.70	1.1	994	0.11%
2024/04/12	0.1	11.91	0	0.00	11.90	0.1	986	0.01%
2024/04/10	0	0.00	3	12.00	12.00	-3	986	-0.30%
2024/04/08	0.1	11.90	2	11.95	11.95	-1.9	1,085	-0.17%
2024/04/03	0.2	11.95	0	0.00	11.90	0.2	1,111	0.02%
2024/04/01	0	11.95	0	0.00	12.00	0	1,112	0.00%
2024/03/28	0	11.95	1	12.00	12.00	-1	1,087	-0.09%
2024/03/27	0	0.00	1	11.85	11.90	-1	1,071	-0.09%
2024/03/20	5.1	11.55	0	0.00	11.60	5.1	1,093	0.47%
2024/03/19	10.1	11.70	0	0.00	11.70	10.1	1,086	0.93%
2024/03/18	5	11.60	0	0.00	11.70	5	1,091	0.46%
2024/03/15	5.1	11.70	0	0.00	11.65	5.1	1,096	0.46%
2024/03/13	0.2	11.70	0	0.00	11.65	0.2	1,088	0.02%
2024/03/12	10	11.75	0	0.00	11.75	10	1,080	0.93%
2024/03/07	3	11.75	0	0.00	11.75	3	1,068	0.28%
2024/03/05	0	0.00	3	11.80	11.85	-3	1,058	-0.28%
2024/03/04	0	0.00	1	11.80	11.75	-1	1,059	-0.09%
2024/02/27	0	0.00	0.8	11.85	11.85	-0.8	1,093	-0.08%
2024/02/26	0.1	11.85	0	0.00	11.90	0.1	1,095	0.01%
2024/02/23	0.1	12.00	5	12.00	11.90	-4.9	1,097	-0.45%
2024/02/22	0.3	12.05	0	0.00	12.05	0.3	1,089	0.03%
2024/02/21	4.1	12.10	0	0.00	12.05	4.1	1,097	0.37%
2024/02/20	0	0.00	0	12.10	12.10	0	1,101	0.00%
2024/02/19	5.1	12.15	0	0.00	12.20	5.1	1,110	0.46%
2024/02/16	0	0.00	1	11.95	12.00	-1	1,392	-0.07%
2024/02/15	0	0.00	5	11.90	11.90	-5	1,464	-0.34%
2024/01/17	2	11.55	0	0.00	11.55	2	1,802	0.11%
2024/01/15	1	11.70	0	0.00	11.70	1	1,869	0.05%
2024/01/11	0.1	11.85	0	0.00	11.85	0.1	1,965	0.01%
2024/01/09	0.1	11.95	0	0.00	11.85	0.1	2,058	0.00%
2024/01/02	0	0.00	4	12.35	12.35	-4	2,297	-0.17%
2023/12/28	0	0.00	2	11.90	11.90	-2	2,262	-0.09%
2023/12/27	0	0.00	0	11.90	11.90	0	2,333	0.00%
2023/12/21	4	11.85	0	0.00	11.85	4	2,483	0.16%
2023/12/13	0.3	11.65	0	0.00	11.65	0.3	2,596	0.01%
2023/12/07	5.1	11.85	0	0.00	11.70	5.1	2,806	0.18%
2023/12/06	0	0.00	0	11.95	11.80	0	2,849	0.00%
2023/11/17	0	0.00	1	11.85	11.85	-1	3,785	-0.03%
2023/11/15	0	0.00	10	11.75	11.80	-10	3,865	-0.26%
2023/11/14	0.1	11.65	0	0.00	11.50	0.1	3,721	0.00%
2023/11/13	0.1	11.90	0	0.00	11.70	0.1	3,690	0.00%
2023/11/09	10	11.80	0	0.00	11.80	10	4,112	0.24%
2023/11/08	0.3	11.90	0	0.00	11.75	0.3	4,458	0.01%
2023/11/06	4	12.21	3	12.05	12.00	1	4,881	0.02%
2023/11/03	0	0.00	10	12.25	12.15	-10	4,941	-0.20%
2023/10/20	0.1	12.00	0	0.00	11.80	0.1	6,390	0.00%
2023/10/18	1	12.10	0	0.00	12.15	1	6,719	0.01%
2023/10/16	1	12.40	0	0.00	12.20	1	6,728	0.01%
2023/10/12	2.2	12.50	0	0.00	12.55	2.2	6,800	0.03%
2023/10/11	0	0.00	3	12.45	12.55	-3	6,703	-0.04%
2023/09/28	0	0.00	9.8	12.40	12.35	-9.8	6,827	-0.14%
2023/09/25	0	0.00	2	12.45	12.45	-2	7,009	-0.03%
2023/09/18	0.1	12.40	0	0.00	12.45	0.1	7,677	0.00%
2023/09/15	0.1	12.55	0	0.00	12.50	0.1	7,734	0.00%
2023/09/07	0.2	12.38	0	0.00	12.25	0.2	7,528	0.00%
2023/09/06	0.2	12.60	10	12.50	12.50	-9.8	7,511	-0.13%
2023/09/05	1	12.75	0	0.00	12.70	1	7,550	0.01%
2023/09/04	0.3	12.82	0	0.00	12.75	0.3	7,551	0.00%
2023/09/01	0	0.00	23	12.88	12.85	-23	7,527	-0.31%
2023/08/31	2.1	12.80	2	12.70	12.70	0.1	7,428	0.00%
2023/08/28	1	13.25	53	13.30	13.15	-52	7,175	-0.72%
2023/08/25	17	13.10	6	13.25	13.30	11	7,083	0.16%
2023/08/24	1.1	13.01	17	13.15	13.15	-15.9	6,914	-0.23%
2023/08/23	0	0.00	3	13.13	13.15	-3	6,868	-0.04%
2023/08/22	0	0.00	25	12.90	12.95	-25	6,716	-0.37%
2023/08/17	0.1	13.05	0	0.00	13.05	0.1	6,456	0.00%
2023/08/15	17	13.15	1	13.20	13.25	16	6,198	0.26%
2023/08/14	3.1	12.88	0	0.00	12.80	3.1	5,970	0.05%
2023/08/11	4.2	13.45	0	0.00	13.35	4.2	5,630	0.08%
2023/08/10	4	13.90	0	0.00	13.70	4	5,436	0.07%
2023/08/09	5.3	13.85	0	0.00	13.85	5.3	5,186	0.10%
2023/08/08	0.2	14.60	2	14.55	14.45	-1.8	5,013	-0.04%
2023/08/07	0.2	14.16	0.2	14.70	14.75	0	4,820	0.00%
2023/08/04	1	14.25	1	14.30	14.25	0	4,628	0.00%
2023/08/02	4	14.15	0	0.00	14.10	4	4,516	0.09%
2023/08/01	2	14.30	4	14.34	14.40	-2	4,406	-0.05%
2023/07/31	121.1	14.00	2	13.90	13.90	119.1	4,278	2.78%	大買/鉅額交易
2023/07/28	0.7	14.06	2	14.00	14.00	-1.3	4,173	-0.03%
2023/07/27	2.4	14.11	0	0.00	14.15	2.4	4,089	0.06%
2023/07/26	0	0.00	2.4	14.32	14.15	-2.4	3,903	-0.06%
2023/07/25	3	13.50	4	13.58	13.65	-1	3,512	-0.03%
2023/07/24	0.1	13.35	1	13.50	13.40	-0.9	3,317	-0.03%
2023/07/21	4	13.01	2	13.05	13.05	2	3,030	0.07%
2023/07/19	5	12.84	5	12.84	12.75	0	2,874	0.00%
2023/07/14	0	0.00	1	12.45	12.45	-1	2,722	-0.04%
2023/07/13	0.1	12.55	2	12.50	12.50	-1.9	2,698	-0.07%
2023/07/11	0	0.00	2.2	12.83	12.80	-2.2	2,634	-0.08%
2023/07/10	13	12.77	13.3	12.93	12.75	-0.2	2,593	-0.01%
2023/07/05	1	12.50	2	12.50	12.40	-1	2,322	-0.04%
2023/07/04	3.1	12.34	0	0.00	12.45	3.1	2,296	0.13%
2023/07/03	2.2	12.56	0	0.00	12.55	2.2	2,282	0.09%
2023/06/30	7	12.61	38.7	12.96	12.80	-31.7	2,101	-1.51%
2023/06/26	1	12.15	14	12.19	12.15	-13	1,439	-0.90%
2023/06/21	0	0.00	2.1	11.90	11.95	-2.1	1,330	-0.16%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/16	0	0.00	1	11.70	11.75	-1	1,256	-0.08%
2023/06/07	0	0.00	2.1	11.45	11.45	-2.1	1,179	-0.18%
2023/06/05	0	0.00	5	11.40	11.35	-5	1,231	-0.41%
2023/05/31	0	11.30	0	0.00	11.30	0	1,400	0.00%
2023/05/25	0	0.00	1	11.35	11.40	-1	1,566	-0.06%
2023/05/24	2	11.53	0	0.00	11.55	2	1,601	0.12%
2023/05/22	0.2	11.45	0	0.00	11.55	0.2	1,690	0.01%
2023/05/19	0	0.00	3	11.42	11.45	-3	1,689	-0.18%
2023/05/18	1	11.35	0	0.00	11.35	1	1,699	0.06%
2023/05/17	0	0.00	0.2	11.30	11.35	-0.2	1,672	-0.01%
2023/05/16	0.2	11.15	0	0.00	11.25	0.2	1,674	0.01%
2023/05/15	0	0.00	1	11.10	11.15	-1	1,754	-0.06%
2023/05/12	1	11.00	0	0.00	11.10	1	1,795	0.06%
2023/05/11	1	11.00	0	0.00	11.00	1	1,802	0.06%
2023/05/08	0	0.00	1	11.25	11.20	-1	1,811	-0.06%
2023/05/05	0.2	11.25	1.1	11.25	11.25	-1	1,816	-0.05%
2023/05/04	1	11.20	0	0.00	11.20	1	1,813	0.06%
2023/04/26	3	11.00	0	0.00	11.00	3	1,849	0.16%
2023/04/25	0.1	11.00	0	0.00	10.90	0.1	1,857	0.00%
2023/04/14	0	11.40	3	11.40	11.40	-3	2,027	-0.15%
2023/04/13	0	0.00	3	11.43	11.40	-3	2,030	-0.15%
2023/04/10	0	0.00	1	11.40	11.35	-1	2,050	-0.05%
2023/04/07	0	0.00	8	11.40	11.40	-8	2,054	-0.39%
2023/04/06	0	11.81	0	0.00	11.80	0	2,054	0.00%
2023/03/30	1.2	11.60	18	11.60	11.60	-16.8	2,043	-0.82%
2023/03/29	0	11.65	4	11.55	11.55	-4	2,055	-0.19%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/27	0.2	11.58	0	0.00	11.60	0.2	2,162	0.01%
2023/03/23	0	0.00	6	11.41	11.45	-6	2,405	-0.25%
2023/03/22	6	11.45	0	0.00	11.45	6	2,537	0.24%
2023/03/21	3	11.43	0	0.00	11.45	3	2,535	0.12%
2023/03/20	5	11.45	0	0.00	11.40	5	2,537	0.20%
2023/03/17	0	0.00	5	11.45	11.45	-5	2,531	-0.20%
2023/03/15	2	11.38	0	0.00	11.30	2	2,492	0.08%
2023/03/14	10	11.38	0	0.00	11.35	10	2,477	0.40%
2023/03/13	10	11.40	0.8	11.50	11.50	9.2	2,455	0.37%
2023/03/10	0	0.00	15	11.65	11.65	-15	2,438	-0.62%
2023/03/09	0	0.00	2	11.80	11.80	-2	2,417	-0.08%
2023/03/08	15	11.85	0	0.00	11.85	15	2,405	0.62%
2023/03/07	0	11.75	25	11.71	11.70	-25	2,401	-1.04%
2023/03/06	2	11.75	0	0.00	11.80	2	2,397	0.08%
2023/03/03	5	11.79	10	11.78	11.70	-5	2,366	-0.21%
2023/03/02	2	11.50	5	11.35	11.40	-3	2,273	-0.13%
2023/03/01	11	11.61	3	11.72	11.40	8	2,360	0.34%
2023/02/23	0	0.00	4	11.51	11.55	-4	2,269	-0.18%
2023/02/22	0	0.00	3	11.45	11.45	-3	2,331	-0.13%
2023/02/21	0	0.00	2	11.40	11.40	-2	2,293	-0.09%
2023/02/20	0	0.00	11	11.22	11.30	-11	2,241	-0.49%
2023/02/15	0	0.00	1	11.15	11.10	-1	2,228	-0.04%
2023/02/13	21	11.24	1	11.35	11.25	20	2,199	0.91%
2023/02/10	0	0.00	8	11.05	11.05	-8	2,106	-0.38%
2023/02/09	2	11.00	0	0.00	10.95	2	2,072	0.10%
2023/02/08	4	10.95	0	0.00	10.95	4	2,065	0.19%
2023/02/07	18.3	10.92	0	0.00	10.90	18.3	2,043	0.90%
2023/02/06	0	0.00	10	10.90	10.95	-10	2,034	-0.49%
2023/02/03	0	0.00	10	10.90	10.90	-10	2,027	-0.49%
2023/02/01	0	0.00	1	10.95	10.95	-1	2,013	-0.05%
2023/01/31	3	10.90	0	0.00	10.90	3	2,008	0.15%
2023/01/30	1	10.85	0	0.00	10.85	1	1,998	0.05%
2023/01/17	0.2	10.80	1	10.75	10.80	-0.8	1,985	-0.04%
2023/01/13	2	10.73	4	10.70	10.65	-2	1,974	-0.10%
2023/01/11	25	10.80	0	0.00	10.75	25	1,959	1.28%
2023/01/10	1	10.75	0	0.00	10.80	1	1,957	0.05%
2023/01/09	1	10.60	1	10.75	10.75	0	1,957	0.00%
2023/01/06	10	10.86	0	0.00	10.70	10	1,951	0.51%
2023/01/05	0	0.00	2	10.95	10.90	-2	1,944	-0.10%
2023/01/04	1	11.00	4	10.93	10.85	-3	1,908	-0.16%
2022/12/30	1	10.65	0	0.00	10.70	1	1,757	0.06%
2022/12/28	1	10.75	0	0.00	10.70	1	1,744	0.06%
2022/12/26	1	10.75	1	10.95	10.75	0	1,707	0.00%
2022/12/23	1	10.75	0	0.00	10.90	1	1,678	0.06%
2022/12/22	5	10.96	1	11.00	10.85	4	1,664	0.24%
2022/12/21	0	0.00	3	10.85	10.90	-3	1,644	-0.18%
2022/12/20	3	10.65	0	0.00	10.50	3	1,616	0.19%
2022/12/19	0	0.00	6	10.75	10.70	-6	1,570	-0.38%
2022/12/16	6	11.08	7	11.16	11.05	-1	1,510	-0.07%
2022/12/14	2	10.73	0	10.65	10.70	2	1,236	0.16%
2022/12/09	2	10.35	0	0.00	10.40	2	1,088	0.18%
2022/12/05	0.1	10.45	0	0.00	10.45	0.1	1,074	0.01%
2022/12/02	0	0.00	5	10.44	10.40	-5	1,070	-0.47%
2022/12/01	2	10.45	0	0.00	10.45	2	1,076	0.19%
2022/11/30	2	10.50	0	0.00	10.50	2	1,076	0.19%
2022/11/23	6	10.52	1	10.50	10.50	5	986	0.51%
2022/11/22	1	10.35	0	0.00	10.30	1	897	0.11%
2022/11/21	0	0.00	1	10.05	10.15	-1	915	-0.11%
2022/11/18	4	10.14	3	10.10	10.10	1	912	0.11%
2022/11/16	0	0.00	10	9.84	9.80	-10	815	-1.23%
2022/10/19	0	0.00	2	9.17	9.06	-2	1,313	-0.15%
2022/10/18	0	0.00	3	9.18	9.17	-3	1,374	-0.22%
2022/10/12	5	9.02	0	0.00	9.15	5	1,370	0.36%
2022/09/15	0	0.00	5	9.82	9.80	-5	1,658	-0.30%
2022/09/14	5	9.74	0	0.00	9.75	5	1,669	0.30%
2022/09/07	1	9.40	0	0.00	9.56	1	1,717	0.06%
2022/08/26	1	10.20	1	10.10	10.10	0	1,908	0.00%
2022/08/19	0	0.00	1	10.00	10.05	-1	1,935	-0.05%
2022/08/03	9	10.22	0	0.00	9.97	9	2,034	0.44%
2022/07/29	0.8	10.90	0	0.00	10.90	0.8	2,116	0.04%
2022/07/28	8	11.00	0	0.00	10.80	8	2,147	0.37%
2022/07/27	0	0.00	2	11.05	10.95	-2	2,189	-0.09%
2022/07/25	2	10.98	0	0.00	10.90	2	2,349	0.09%
2022/07/21	0	10.55	0	0.00	10.60	0	2,844	0.00%
2022/07/19	10	10.60	0	0.00	10.65	10	3,217	0.31%
2022/07/11	2	10.83	6	10.80	10.85	-4	6,350	-0.06%
2022/07/08	6	10.55	0	0.00	10.55	6	6,304	0.10%
2022/07/05	1	10.90	1	11.00	11.00	0	6,312	0.00%
2022/06/17	0	10.50	0	0.00	10.55	0	6,877	0.00%
2022/06/16	0	0.00	1	10.70	10.60	-1	6,914	-0.01%
2022/06/08	0	0.00	4	11.15	11.15	-4	6,880	-0.06%
2022/06/07	5	11.38	0	0.00	11.25	5	6,876	0.07%
2022/05/31	1	11.20	0	0.00	11.20	1	6,789	0.01%
2022/05/16	20	10.65	20	10.65	10.60	0	6,885	0.00%
2022/05/13	0	0.00	2	10.50	10.50	-2	6,865	-0.03%
2022/05/11	0	0.00	0	10.55	10.50	0	6,796	0.00%
2022/05/09	1	10.95	0	0.00	10.75	1	6,712	0.01%
2022/05/06	11	11.65	10	11.50	11.35	1	6,617	0.02%
2022/05/05	1	11.45	0	0.00	11.45	1	6,496	0.02%
2022/05/03	10	11.90	1	11.65	11.65	9	6,451	0.14%
2022/04/29	2	11.95	1	11.75	11.70	1	6,429	0.02%
2022/04/28	10	11.80	6	12.01	11.95	4	6,303	0.06%
2022/04/27	0	0.00	3	11.27	11.30	-3	5,890	-0.05%
2022/04/26	1	11.90	1	11.70	11.70	0	5,775	0.00%
2022/04/25	3	12.22	1	12.50	11.60	2	5,633	0.04%
2022/04/22	7	12.51	8.1	12.37	12.30	-1.1	5,454	-0.02%
2022/04/21	4	12.63	0.1	12.70	12.60	3.9	5,374	0.07%
2022/04/20	11	12.88	14	12.76	12.95	-3	5,161	-0.06%
2022/04/19	6.8	12.15	0	0.00	12.15	6.8	4,649	0.15%
2022/04/18	43	13.23	20	13.00	12.50	23	4,573	0.50%
2022/04/15	1	12.20	8	12.46	12.50	-7	3,198	-0.22%
2022/04/13	1	11.40	0	0.00	11.45	1	2,614	0.04%
2022/04/12	2	11.55	2	11.45	11.35	0	2,626	0.00%
2022/04/11	2	11.60	2	11.45	11.50	0	2,649	0.00%
2022/04/08	0	11.46	0	11.45	11.40	0	2,683	0.00%
2022/04/01	0	0.00	2	11.65	11.75	-2	2,708	-0.07%
2022/03/30	0	0.00	5	11.50	11.55	-5	2,634	-0.19%
2022/03/29	0	0.00	1	11.50	11.55	-1	2,614	-0.04%
2022/03/28	0	11.50	0	0.00	11.55	0	2,564	0.00%
2022/03/24	0	11.60	4.2	11.60	11.60	-4.2	2,473	-0.17%
2022/03/23	1	11.65	3	11.60	11.60	-2	2,420	-0.08%
2022/03/22	5	11.54	18	11.45	11.65	-13	2,334	-0.56%
2022/03/21	0	0.00	12	11.08	11.10	-12	2,112	-0.57%
2022/03/02	0	0.00	0.2	11.00	10.95	-0.2	2,039	-0.01%
2022/03/01	0	0.00	1	10.90	10.90	-1	2,035	-0.05%
2022/02/24	2	11.28	0	0.00	10.70	2	2,067	0.10%
2022/02/21	0	0.00	7.3	11.10	11.05	-7.3	1,918	-0.38%
2022/02/18	5	11.05	0	0.00	11.05	5	1,910	0.26%
2022/02/10	0	0.00	2	10.75	10.85	-2	2,015	-0.10%
2022/02/08	0	0.00	4	10.80	10.80	-4	2,012	-0.20%
2022/01/26	4	10.45	0	0.00	10.45	4	2,019	0.20%
2022/01/25	2	10.50	0.3	10.50	10.50	1.7	2,018	0.08%
2022/01/20	0.2	11.05	1	11.00	11.20	-0.8	1,936	-0.04%
2022/01/19	0	0.00	40	10.95	11.00	-40	1,917	-2.09%
2022/01/14	6	11.27	2	11.35	11.25	4	1,837	0.22%
2022/01/12	0	0.00	1	11.30	11.30	-1	1,735	-0.06%
2022/01/11	0	0.00	6.4	11.05	11.25	-6.4	1,690	-0.38%
2022/01/10	0	0.00	4	10.90	10.95	-4	1,567	-0.26%
2022/01/05	1	10.90	3	10.90	10.75	-2	1,525	-0.13%
2021/12/30	0.1	10.90	4	10.85	10.85	-3.9	1,427	-0.27%
2021/12/29	0	0.00	0.8	10.80	10.85	-0.8	1,392	-0.06%
2021/11/25	0	0.00	6	10.60	10.50	-6	1,720	-0.35%
2021/11/23	0	0.00	5	10.65	10.55	-5	1,730	-0.29%
2021/11/22	0	0.00	8	10.55	10.55	-8	1,706	-0.47%
2021/11/18	6	10.65	0	0.00	10.65	6	1,698	0.35%
2021/11/16	0	10.50	0	0.00	10.60	0	1,707	0.00%
2021/11/12	25	10.56	0	0.00	10.60	25	1,697	1.47%
2021/11/04	20	10.35	0	0.00	10.35	20	1,856	1.08%
2021/11/01	0	0.00	10	10.15	10.15	-10	1,843	-0.54%
2021/10/18	0	0.00	0	10.25	10.30	0	2,109	0.00%
2021/10/15	0	0.00	0.2	10.10	10.10	-0.2	2,147	-0.01%
2021/10/04	1	10.15	0	0.00	10.15	1	2,505	0.04%
2021/10/01	9	10.48	8	10.55	10.30	1	2,575	0.04%
2021/09/29	2	10.45	2	10.50	10.45	0	2,642	0.00%
2021/09/23	1	10.30	0	0.00	10.25	1	3,210	0.03%
2021/09/22	0.3	10.30	0	0.00	10.20	0.3	3,263	0.01%
2021/09/15	0	0.00	3	10.70	10.70	-3	3,449	-0.09%
2021/09/10	8	10.55	0	0.00	10.55	8	3,683	0.22%
2021/09/09	0.2	10.57	0	0.00	10.50	0.2	3,779	0.01%
2021/09/07	1	10.50	1	10.45	10.50	0	3,770	0.00%
2021/09/06	0	0.00	3	10.50	10.45	-3	3,865	-0.08%
2021/09/03	1	10.75	0	0.00	10.70	1	4,156	0.02%
2021/09/02	1	10.70	0	0.00	10.65	1	4,374	0.02%
2021/09/01	2	11.00	3	10.90	11.00	-1	4,490	-0.02%
2021/08/30	0	0.00	1	10.75	10.75	-1	5,190	-0.02%
2021/08/27	0	0.00	1	10.55	10.55	-1	5,634	-0.02%
2021/08/26	0	0.00	4	10.40	10.50	-4	6,158	-0.06%
2021/08/25	0	0.00	5	10.40	10.40	-5	6,358	-0.08%
2021/08/20	5	10.10	0	0.00	10.05	5	7,013	0.07%
2021/08/19	4.5	10.12	0	0.00	10.05	4.5	7,193	0.06%
2021/08/18	0	0.00	3	10.22	10.35	-3	7,490	-0.04%
2021/08/17	2	10.33	18	10.35	10.25	-16	7,971	-0.20%
2021/08/13	3	10.62	0.1	10.70	10.60	3	8,883	0.03%
2021/08/11	2	10.85	1	11.05	10.80	1	11,468	0.01%
2021/07/29	0	0.00	1	10.80	10.90	-1	15,058	-0.01%
2021/07/26	0	0.00	0.3	11.10	11.05	-0.3	15,987	0.00%
2021/07/23	0	0.00	1	11.10	11.15	-1	17,440	-0.01%
2021/07/21	0.3	11.05	0	0.00	10.85	0.3	18,453	0.00%
2021/07/14	1	10.80	1	11.15	10.95	0	20,959	0.00%
2021/07/13	4	11.10	0	0.00	11.10	4	21,431	0.02%
2021/07/12	0	0.00	4	11.50	11.45	-4	21,415	-0.02%
2021/07/09	0	0.00	1	11.95	11.65	-1	21,466	0.00%
2021/07/07	0	0.00	2	11.60	11.60	-2	21,602	-0.01%
2021/07/06	1	11.85	0	0.00	11.75	1	21,618	0.00%
2021/07/05	1	11.90	0	0.00	11.90	1	21,610	0.00%
2021/07/02	0	0.00	5	12.15	11.90	-5	21,621	-0.02%
2021/07/01	0	0.00	2	11.88	11.75	-2	21,402	-0.01%
2021/06/30	0	0.00	2	11.55	11.65	-2	21,307	-0.01%
2021/06/28	10.1	11.55	2	11.40	11.55	8.1	21,246	0.04%
2021/06/24	1	11.55	0	0.00	11.65	1	21,210	0.00%
2021/06/23	5	11.85	5	11.55	11.60	0	21,176	0.00%
2021/06/22	12	11.63	13	11.70	11.65	-1	21,158	0.00%
2021/06/21	2	11.30	3	11.25	11.30	-1	21,190	0.00%
2021/06/18	2	11.60	15	11.72	11.60	-13	21,117	-0.06%
2021/06/17	14	11.93	11	11.85	11.85	3	21,059	0.01%
2021/06/16	1	12.00	1	11.80	11.75	0	21,032	0.00%
2021/06/15	1.7	11.95	1	11.95	11.90	0.7	20,962	0.00%
2021/06/11	3.2	12.24	1	12.15	12.15	2.2	20,882	0.01%
2021/06/09	1	12.45	30	12.15	12.15	-29	20,391	-0.14%
2021/06/08	12	12.57	11	12.60	12.50	1	20,274	0.00%
2021/06/07	37	12.70	14	12.65	12.65	23	20,189	0.11%
2021/06/04	49	12.84	4	13.00	12.95	45	19,588	0.23%
2021/06/03	9	12.64	29	12.63	12.75	-20	19,177	-0.10%
2021/06/02	20	12.38	0	0.00	12.30	20	18,688	0.11%
2021/06/01	3	12.00	3	12.15	12.25	0	18,586	0.00%
2021/05/31	3	11.90	1	12.35	11.95	2	18,299	0.01%
2021/05/28	1	12.25	1	12.35	12.25	0	18,074	0.00%
2021/05/27	1	12.60	1	12.40	12.30	0	17,999	0.00%
2021/05/25	4	12.29	15	12.50	12.35	-11	17,547	-0.06%
2021/05/24	1	12.80	0	0.00	12.75	1	17,066	0.01%
2021/05/21	6	12.94	11	13.05	12.90	-5	16,723	-0.03%
2021/05/20	75	13.98	52	14.17	13.10	23	16,152	0.14%
2021/05/19	49	13.37	43.9	13.41	13.60	5.1	14,610	0.03%
2021/05/18	69.3	13.02	69	12.80	12.90	0.3	13,585	0.00%
2021/05/17	11	12.73	18	12.81	12.85	-7	12,289	-0.06%
2021/05/14	35	11.94	21	11.97	11.70	14	11,866	0.12%
2021/05/13	8	11.31	2	11.43	11.60	6	11,206	0.05%
2021/05/12	3	10.70	4	10.88	10.55	-1	10,863	-0.01%
2021/05/11	8	11.96	10	12.10	11.60	-2	10,560	-0.02%
2021/05/10	2	12.05	6	11.91	11.95	-4	10,258	-0.04%
2021/05/07	3	11.70	10	11.35	11.55	-7	10,084	-0.07%
2021/05/06	10.1	11.75	8	11.63	11.60	2.1	9,975	0.02%
2021/05/05	9	11.38	9	11.54	11.40	0	9,836	0.00%
2021/05/04	12	11.50	41.6	11.27	11.25	-29.6	9,671	-0.31%
2021/05/03	5	12.33	21	12.40	12.15	-16	9,165	-0.17%
2021/04/29	40	13.59	37	13.45	13.00	3	8,841	0.03%
2021/04/28	32	12.51	54	12.47	12.90	-22	7,402	-0.30%
2021/04/27	3	11.95	8	11.76	11.75	-5	6,602	-0.08%
2021/04/26	5	12.20	19	12.22	12.05	-14	6,392	-0.22%
2021/04/23	13	11.83	23	12.12	11.90	-10	6,058	-0.17%
2021/04/22	49	12.09	57	12.22	12.15	-8	5,748	-0.14%
2021/04/21	16	11.12	77	11.12	11.30	-61	4,622	-1.32%
2021/04/20	8	10.43	18	10.60	10.30	-10	4,176	-0.24%
2021/04/19	53	10.37	22	10.31	10.55	31	4,008	0.77%
2021/04/16	5	9.49	6	9.55	9.63	-1	3,515	-0.03%
2021/04/15	5	9.42	8	9.47	9.46	-3	3,481	-0.09%
2021/04/14	18	9.40	20	9.36	9.40	-2	3,439	-0.06%
2021/04/13	4	9.28	13	9.30	9.23	-9	3,391	-0.27%
2021/04/12	0	9.17	10	9.22	9.22	-10	3,403	-0.29%
2021/04/09	5	9.25	25	9.17	9.15	-20	3,501	-0.57%
2021/04/08	0	0.00	15	9.24	9.24	-15	3,630	-0.41%
2021/04/07	13	9.08	0	0.00	9.06	13	3,592	0.36%
2021/04/06	24	9.08	10	9.10	9.06	14	3,846	0.36%
2021/04/01	34	9.05	23.1	9.10	9.04	10.9	3,916	0.28%
2021/03/31	20	9.02	20	9.06	9.04	0	4,069	0.00%
2021/03/30	5	8.96	19	9.02	9.01	-14	4,235	-0.33%
2021/03/29	15	8.92	5	8.94	8.92	10	4,283	0.23%
2021/03/26	5	8.85	5	8.89	8.85	0	4,667	0.00%
2021/03/25	5	8.83	5	8.87	8.81	0	5,140	0.00%
2021/03/24	13	8.86	5	9.00	8.83	8	5,296	0.15%
2021/03/23	0	0.00	20	9.28	9.19	-20	5,249	-0.38%
2021/03/22	10	9.10	6	9.16	9.18	4	5,230	0.08%
2021/03/19	12	9.04	2	9.01	8.99	10	5,196	0.19%
2021/03/18	20	9.07	0	0.00	9.06	20	5,184	0.39%
2021/03/16	5	9.10	15	9.10	9.11	-10	5,251	-0.19%
2021/03/12	5	9.05	5	9.04	9.04	0	5,335	0.00%
2021/03/10	15	9.16	5	9.11	9.09	10	5,355	0.19%
2021/03/09	0	0.00	20	9.10	9.17	-20	5,346	-0.37%
2021/03/08	17	9.05	8	9.09	9.02	9	5,325	0.17%
2021/03/05	17	9.09	5	9.08	9.06	12	5,319	0.23%
2021/03/04	0	0.00	3	8.86	8.93	-3	5,266	-0.06%
2021/03/03	5	8.85	5	8.87	8.85	0	5,269	0.00%
2021/03/02	13	8.90	10	8.91	8.70	3	5,286	0.06%
2021/02/25	10	8.77	15	8.80	8.76	-5	5,665	-0.09%
2021/02/24	14.8	8.77	14	8.73	8.74	0.8	5,961	0.01%
2021/02/23	6	8.57	21	8.69	8.80	-15	6,208	-0.24%
2021/02/22	20	8.60	10	8.67	8.66	10	6,383	0.16%
2021/02/19	18.1	8.58	13	8.57	8.52	5.1	6,550	0.08%
2021/02/18	10	8.45	19	8.57	8.61	-9	6,616	-0.14%
2021/02/17	5	8.37	5	8.42	8.38	0	6,727	0.00%
2021/02/04	5	8.35	0	0.00	8.32	5	6,786	0.07%
2021/02/03	10	8.36	10.1	8.39	8.35	-0.1	6,800	0.00%
2021/02/02	0	0.00	5	8.34	8.33	-5	6,832	-0.07%
2021/01/29	15	8.27	15	8.32	8.21	0	6,826	0.00%
2021/01/28	5	8.32	1	8.33	8.33	4	6,829	0.06%
2021/01/26	0	0.00	5	8.45	8.42	-5	6,808	-0.07%
2021/01/25	15	8.51	15	8.55	8.53	0	6,800	0.00%
2021/01/22	5	8.41	5	8.44	8.40	0	6,774	0.00%
2021/01/21	23	8.52	13	8.59	8.45	10	6,755	0.15%
2021/01/20	1	8.50	0	0.00	8.47	1	6,740	0.01%
2021/01/18	25	8.74	25	8.75	8.80	0	6,671	0.00%
2021/01/15	5	9.03	6	8.90	8.73	-1	6,631	-0.02%
2021/01/14	0	0.00	10	9.10	9.03	-10	6,561	-0.15%
2021/01/13	10	9.07	0	0.00	9.02	10	6,536	0.15%
2021/01/12	15	9.24	10	9.16	9.09	5	6,474	0.08%
2021/01/11	3	9.48	0	0.00	9.50	3	6,374	0.05%
2021/01/08	10	9.63	5	9.55	9.53	5	6,331	0.08%
2021/01/07	9	9.69	11	9.69	9.59	-2	6,272	-0.03%
2021/01/06	20	9.77	25	9.73	9.65	-5	6,209	-0.08%
2021/01/05	8	10.05	14.1	10.15	10.05	-6.1	6,059	-0.10%
2021/01/04	10	10.10	47	10.22	10.15	-37	5,967	-0.62%
2020/12/31	12	9.98	28	10.06	9.96	-16	5,811	-0.28%
2020/12/30	10	9.86	18	10.00	9.91	-8	5,635	-0.14%
2020/12/29	34	9.85	43	9.82	9.95	-9	5,552	-0.16%
2020/12/28	15	9.62	23	9.69	9.66	-8	5,254	-0.15%
2020/12/25	47	9.75	47	9.78	9.71	0	5,148	0.00%
2020/12/24	41	9.52	55	9.55	9.64	-14	4,960	-0.28%
2020/12/23	27	9.14	21	9.18	9.24	6	4,738	0.13%
2020/12/22	42	9.46	16	9.60	9.15	26	4,659	0.56%
2020/12/21	57	9.28	94	9.22	9.52	-37	4,306	-0.86%
2020/12/18	28	8.59	41	8.68	8.67	-13	3,802	-0.34%
2020/12/17	10	8.32	34	8.40	8.46	-24	3,643	-0.66%
2020/12/16	5	8.22	5	8.27	8.27	0	3,597	0.00%
2020/12/15	7	8.19	7	8.19	8.16	0	3,670	0.00%
2020/12/14	5	8.19	5	8.14	8.19	0	3,662	0.00%
2020/12/11	15	8.21	0	0.00	8.10	15	3,693	0.41%
2020/12/10	17	8.26	10	8.22	8.20	7	3,726	0.19%
2020/12/09	20	8.38	15	8.39	8.33	5	3,698	0.14%
2020/12/08	34	8.42	31	8.48	8.41	3	3,769	0.08%
2020/12/07	20	8.25	25	8.30	8.32	-5	3,736	-0.13%
2020/12/04	15	8.24	47.3	8.25	8.23	-32.3	3,734	-0.86%
2020/12/03	10	8.26	15	8.30	8.24	-5	3,725	-0.13%
2020/12/02	15	8.25	0	0.00	8.25	15	3,772	0.40%
2020/12/01	5	8.32	5	8.30	8.28	0	3,784	0.00%
2020/11/30	5	8.23	10	8.30	8.29	-5	3,805	-0.13%
2020/11/27	10	8.17	5	8.18	8.19	5	3,805	0.13%
2020/11/26	20	8.16	15	8.18	8.15	5	4,035	0.12%
2020/11/25	25	8.21	25	8.22	8.25	0	4,033	0.00%
2020/11/24	54	8.35	77	8.39	8.22	-23	3,934	-0.59%
2020/11/23	43	8.49	37	8.55	8.52	6	3,636	0.17%
2020/11/20	35	8.22	42	8.20	8.21	-7	3,408	-0.21%
2020/11/19	37	7.99	55	8.04	7.98	-18	3,174	-0.57%
2020/11/18	47	7.99	34	7.99	7.90	13	3,048	0.43%
2020/11/17	15	7.82	25	7.90	7.91	-10	3,226	-0.31%
2020/11/16	30	7.90	20	7.93	7.87	10	3,282	0.30%
2020/11/13	13	7.76	0	0.00	7.79	13	3,610	0.36%
2020/11/12	5	7.57	35	7.58	7.56	-30	3,565	-0.84%
2020/11/11	5	7.56	5	7.63	7.56	0	3,628	0.00%
2020/11/10	10	7.62	5	7.64	7.61	5	3,623	0.14%
2020/11/09	0	0.00	50	7.53	7.53	-50	3,598	-1.39%
2020/11/06	0	0.00	7	7.51	7.48	-7	3,630	-0.19%
2020/11/05	8	7.52	6	7.47	7.50	2	3,628	0.06%
2020/11/04	6	7.45	0	0.00	7.40	6	3,616	0.17%
2020/11/03	0	0.00	10	7.42	7.41	-10	3,620	-0.28%
2020/11/02	2	7.37	10.2	7.40	7.37	-8.2	3,633	-0.22%
2020/10/30	16	7.44	6	7.43	7.40	10	3,629	0.28%
2020/10/29	0	0.00	1	7.48	7.45	-1	3,622	-0.03%
2020/10/28	0	0.00	5	7.53	7.49	-5	3,620	-0.14%
2020/10/27	7	7.42	12	7.46	7.47	-5	3,605	-0.14%
2020/10/26	0	0.00	1	7.46	7.45	-1	3,601	-0.03%
2020/10/20	0	0.00	5	7.45	7.39	-5	3,670	-0.14%
2020/10/15	1	7.43	3	7.43	7.43	-2	3,704	-0.05%
2020/10/12	0	0.00	5	7.53	7.50	-5	3,786	-0.13%
2020/10/08	10	7.53	10	7.52	7.51	0	3,841	0.00%
2020/10/06	5	7.51	0	0.00	7.54	5	3,866	0.13%
2020/09/30	5	7.50	0	0.00	7.48	5	3,908	0.13%
2020/09/29	5	7.46	15	7.49	7.47	-10	3,934	-0.25%
2020/09/28	0	0.00	15	7.47	7.46	-15	3,972	-0.38%
2020/09/24	20	7.46	20	7.44	7.47	0	3,979	0.00%
2020/09/23	15	7.64	11	7.65	7.60	4	3,922	0.10%
2020/09/22	20	7.73	25	7.75	7.71	-5	3,915	-0.13%
2020/09/21	15	7.82	10	7.85	7.82	5	3,901	0.13%
2020/09/18	22	7.78	26	7.80	7.76	-4	3,884	-0.10%
2020/09/17	1	7.70	0	0.00	7.70	1	3,827	0.03%
2020/09/16	10	7.73	50	7.75	7.69	-40	3,875	-1.03%
2020/09/15	20	7.79	10	7.84	7.76	10	3,875	0.26%
2020/09/14	0	0.00	7	7.83	7.82	-7	3,952	-0.18%
2020/09/11	67	7.98	25	7.92	7.83	42	3,971	1.06%
2020/09/10	10	7.90	10	7.95	7.87	0	3,915	0.00%
2020/09/09	5	7.80	16	7.81	7.80	-11	3,988	-0.28%
2020/09/08	10	7.91	7	7.96	7.85	3	3,991	0.08%
2020/09/07	15	7.89	19	7.95	7.89	-4	4,011	-0.10%
2020/09/03	10	7.80	17	7.86	7.80	-7	4,367	-0.16%
2020/09/02	10	7.90	16	7.97	7.83	-6	4,329	-0.14%
2020/09/01	39	8.07	29	8.00	7.97	10	4,305	0.23%
2020/08/31	0	0.00	5	7.86	7.83	-5	4,109	-0.12%
2020/08/26	17	7.87	8	7.98	7.86	9	4,318	0.21%
2020/08/25	21	7.83	0	0.00	7.79	21	4,240	0.50%
2020/08/24	15	7.97	5	7.99	7.81	10	4,190	0.24%
2020/08/21	50	8.03	48	7.96	7.99	2	4,104	0.05%
2020/08/20	35	7.63	36	7.67	7.55	-1	3,742	-0.03%
2020/08/19	48	7.90	44	7.85	7.94	4	3,591	0.11%
2020/08/18	10	7.54	5	7.54	7.51	5	3,126	0.16%
2020/08/17	6	7.50	10	7.54	7.58	-4	3,117	-0.13%
2020/08/12	0	0.00	5	7.33	7.31	-5	3,131	-0.16%
2020/08/10	0	0.00	5	7.24	7.27	-5	3,159	-0.16%
2020/08/07	0	0.00	5	7.23	7.18	-5	3,163	-0.16%
2020/08/05	17	7.25	0	0.00	7.26	17	3,201	0.53%
2020/07/31	5	7.16	5	7.20	7.21	0	3,300	0.00%
2020/07/30	5	7.17	5	7.19	7.19	0	3,372	0.00%
2020/07/28	10	7.09	10	7.16	7.10	0	3,410	0.00%
2020/07/27	5	7.22	5	7.13	7.11	0	3,427	0.00%
2020/07/24	5	7.42	30	7.41	7.31	-25	3,412	-0.73%
2020/07/21	0	0.00	12	7.53	7.50	-12	3,626	-0.33%
2020/07/17	2	7.58	0	0.00	7.58	2	3,653	0.05%
2020/07/16	10	7.73	1	7.66	7.60	9	3,685	0.24%
2020/07/15	10	7.53	10	7.58	7.68	0	3,816	0.00%
2020/07/14	6	7.46	15	7.53	7.49	-9	3,774	-0.24%
2020/07/13	9	7.45	0	0.00	7.48	9	3,775	0.24%
2020/07/10	2	7.45	12	7.40	7.38	-10	3,790	-0.26%
2020/07/09	10	7.52	0	0.00	7.48	10	3,834	0.26%
2020/07/08	5	7.47	5	7.52	7.51	0	3,862	0.00%
2020/07/07	20	7.58	6	7.52	7.44	14	3,867	0.36%
2020/07/06	15	7.57	15	7.63	7.60	0	3,842	0.00%
2020/07/03	10	7.58	0	0.00	7.54	10	3,833	0.26%
2020/07/02	0	0.00	5	7.60	7.57	-5	3,871	-0.13%
2020/07/01	10	7.63	0	0.00	7.55	10	3,885	0.26%
2020/06/30	1	7.57	5	7.59	7.62	-4	3,898	-0.10%
2020/06/29	10	7.55	10	7.60	7.52	0	4,023	0.00%
2020/06/24	20	7.56	20	7.57	7.51	0	4,003	0.00%
2020/06/23	35	7.74	0	0.00	7.65	35	3,997	0.88%
2020/06/22	0	0.00	5	7.77	7.74	-5	3,980	-0.13%
2020/06/19	13	7.82	5	7.88	7.68	8	3,991	0.20%
2020/06/17	10	7.59	15	7.59	7.62	-5	3,939	-0.13%
2020/06/16	20	7.65	5	7.58	7.53	15	4,092	0.37%
2020/06/15	5	7.48	15	7.47	7.38	-10	4,204	-0.24%
2020/06/12	8	7.32	5	7.36	7.36	3	4,194	0.07%
2020/06/11	30	7.72	25	7.85	7.50	5	4,163	0.12%
2020/06/10	33	7.57	39	7.63	8.13	-6	4,000	-0.15%
2020/06/08	5	7.49	0	0.00	7.48	5	3,910	0.13%
2020/06/05	5	7.37	20	7.46	7.49	-15	3,960	-0.38%
2020/06/04	21	7.47	9	7.44	7.48	12	3,981	0.30%
2020/06/01	0	0.00	10	7.11	7.12	-10	4,421	-0.23%
2020/05/29	10	7.03	0	0.00	7.02	10	4,412	0.23%
2020/05/28	10.6	7.06	10	7.03	7.03	0.6	4,414	0.01%
2020/05/27	10	7.09	10	7.06	7.05	0	4,450	0.00%
2020/05/25	10	7.07	10	7.07	7.05	0	4,471	0.00%
2020/05/22	5	7.11	5	7.15	7.07	0	4,483	0.00%
2020/05/21	20	7.17	15	7.24	7.17	5	4,500	0.11%
2020/05/20	0	0.00	0	7.30	7.13	0	4,424	0.00%
2020/05/18	0	0.00	10	7.20	7.18	-10	4,469	-0.22%
2020/05/11	0	0.00	2	7.20	7.24	-2	4,571	-0.04%
2020/05/08	15	7.23	0	0.00	7.21	15	4,566	0.33%
2020/05/05	0	0.00	10	7.12	7.11	-10	4,535	-0.22%
2020/04/30	14	7.17	0	0.00	7.16	14	4,481	0.31%
2020/04/29	10	7.15	10	7.18	7.14	0	4,451	0.00%
2020/04/28	10	7.23	10	7.30	7.14	0	4,425	0.00%
2020/04/27	5	7.12	0	0.00	7.09	5	4,285	0.12%
2020/04/24	7	7.16	5	7.17	7.10	2	4,246	0.05%
2020/04/23	10	7.01	15	7.06	7.06	-5	4,155	-0.12%
2020/04/20	5	7.01	1	7.20	7.23	4	4,026	0.10%
2020/04/17	0	0.00	5	6.94	6.93	-5	3,839	-0.13%
2020/04/13	5	7.08	1	7.05	7.01	4	3,703	0.11%
2020/04/10	0	0.00	10	6.95	6.95	-10	3,647	-0.27%
2020/04/07	10	6.93	0	0.00	6.91	10	3,559	0.28%
2020/04/01	1	6.92	5	6.92	6.89	-4	3,475	-0.12%
2020/03/31	6	6.94	5	6.99	6.85	1	3,439	0.03%
2020/03/30	5	6.73	0	0.00	6.76	5	3,293	0.15%
2020/03/26	2	6.93	13	6.93	6.94	-11	3,255	-0.34%
2020/03/25	5	6.87	20	6.89	6.85	-15	3,215	-0.47%
2020/03/24	0	0.00	20	6.94	6.85	-20	3,171	-0.63%
2020/03/23	102	6.85	2	6.84	6.84	100	3,133	3.19%	大買/
2020/03/20	75	7.12	183	7.05	7.10	-108	3,016	-3.58%	大賣/鉅額交易
2020/03/19	49	6.41	20	6.35	6.60	29	2,805	1.03%
2020/03/18	45	5.98	19	6.01	6.00	26	2,565	1.01%
2020/03/17	21	5.89	7	5.95	5.91	14	2,538	0.55%
2020/03/16	5	6.21	10	6.20	6.16	-5	2,509	-0.20%
2020/03/13	25	6.10	20	6.14	6.15	5	2,478	0.20%
2020/03/12	80	6.82	46	6.85	6.72	34	2,383	1.43%
2020/03/11	20	7.29	20	7.33	7.17	0	2,256	0.00%
2020/03/10	25	7.57	10	7.58	7.46	15	2,166	0.69%
2020/03/09	56	8.07	68	8.07	7.86	-12	2,087	-0.57%
2020/03/06	49	7.90	252	7.90	8.07	-203	1,830	-11.09%	大賣/鉅額交易
2020/03/05	5	7.50	7	7.51	7.47	-2	1,367	-0.15%
2020/03/03	2	7.37	10	7.39	7.39	-8	1,295	-0.62%
2020/03/02	25	7.34	10	7.34	7.34	15	1,283	1.17%
2020/02/27	0	0.00	20	7.38	7.37	-20	1,236	-1.62%
2020/02/26	0	0.00	15	7.39	7.36	-15	1,209	-1.24%
2020/02/25	10	7.39	10	7.45	7.34	0	1,183	0.00%
2020/02/24	10	7.50	0	0.00	7.43	10	1,155	0.87%
2020/02/20	10	7.49	0	0.00	7.39	10	1,089	0.92%
2020/02/19	10	7.44	5	7.48	7.48	5	1,053	0.47%
2020/02/18	5	7.45	21.2	7.44	7.44	-16.2	1,004	-1.61%
2020/02/17	0	0.00	5	7.18	7.20	-5	809	-0.62%
2020/02/13	0	0.00	5	7.15	7.10	-5	770	-0.65%
2020/02/12	0	0.00	15	7.15	7.10	-15	761	-1.97%
2020/02/11	5	7.15	5	7.11	7.11	0	758	0.00%
2020/02/10	15	6.93	30	7.20	7.20	-15	721	-2.08%
2020/02/04	6	6.82	0	0.00	6.86	6	603	0.99%
2020/01/20	0	0.00	5	7.02	7.02	-5	571	-0.87%
2020/01/14	3	7.02	0	0.00	7.01	3	570	0.53%
2020/01/13	3	7.03	0	0.00	7.05	3	569	0.53%
2020/01/10	0	0.00	20	7.00	7.03	-20	565	-3.54%
2020/01/09	3	7.00	0	0.00	7.01	3	560	0.54%
2020/01/08	5	7.03	0	0.00	7.01	5	554	0.90%
2020/01/02	15	7.13	0	0.00	7.14	15	526	2.85%
2019/12/31	5	7.13	0	0.00	7.11	5	525	0.95%
2019/12/30	0	0.00	5	7.14	7.14	-5	527	-0.95%
2019/12/26	5	7.14	0	0.00	7.13	5	524	0.95%
2019/12/25	6	7.20	0	0.00	7.16	6	520	1.15%
2019/12/24	14	7.24	0	0.00	7.23	14	515	2.72%
2019/12/23	25	7.16	10	7.24	7.25	15	506	2.96%
2019/12/20	0	0.00	10	7.15	7.16	-10	491	-2.03%
2019/12/19	10	7.12	0	0.00	7.10	10	487	2.05%
2019/12/18	5	7.11	0	0.00	7.12	5	471	1.06%
2019/12/11	0	0.00	5	7.05	7.07	-5	493	-1.01%
2019/12/10	0	0.00	10	7.07	7.06	-10	491	-2.03%
2019/12/09	5	7.08	0	0.00	7.07	5	488	1.02%
2019/12/06	5	7.05	0	0.00	7.04	5	481	1.04%
2019/12/04	5	7.01	0	0.00	6.99	5	475	1.05%
2019/11/29	10	7.01	0	0.00	6.97	10	469	2.13%
2019/11/28	9	6.98	0	0.00	6.99	9	467	1.92%
2019/11/27	6	6.98	0	0.00	6.99	6	470	1.28%
2019/11/21	15	6.92	0	0.00	6.95	15	465	3.23%
2019/11/20	5	6.92	0	0.00	6.95	5	466	1.07%
2019/11/19	5	6.93	0	0.00	6.93	5	471	1.06%
2019/10/08	5	6.86	10	6.87	6.87	-5	862	-0.58%
2019/10/04	0	0.00	5	6.87	6.88	-5	879	-0.57%
2019/10/03	25	6.91	0	0.00	6.88	25	878	2.85%
2019/09/27	0	0.00	5	7.00	7.01	-5	900	-0.55%
2019/09/11	2	6.99	0	0.00	7.00	2	945	0.21%
2019/09/03	0	0.00	5	6.96	6.96	-5	928	-0.54%
2019/08/26	20	6.89	0	0.00	6.88	20	940	2.13%
2019/08/20	10	7.03	10	7.03	7.03	0	930	0.00%
2019/08/16	5	7.00	5	7.07	7.08	0	926	0.00%
2019/08/15	0	0.00	1	7.01	6.97	-1	916	-0.11%
2019/08/12	25	7.19	15	7.21	7.18	10	883	1.13%
2019/08/08	5	7.16	5	7.17	7.17	0	846	0.00%
2019/08/05	0	0.00	5	7.38	7.20	-5	819	-0.61%
2019/07/31	20	7.48	18	7.52	7.40	2	775	0.26%
2019/07/30	15	7.43	11	7.40	7.52	4	720	0.56%
2019/07/29	5	7.21	5	7.24	7.23	0	622	0.00%
2019/07/24	10	7.20	0	0.00	7.18	10	619	1.61%
2019/07/15	5	7.17	1	7.19	7.22	4	542	0.74%
2019/07/10	1	7.18	0	0.00	7.17	1	517	0.19%
2019/07/08	0	0.00	10	7.18	7.19	-10	516	-1.94%
2019/07/05	10	7.26	0	0.00	7.21	10	511	1.96%
2019/07/04	0	0.00	14	7.20	7.20	-14	503	-2.78%
2019/07/02	5	7.11	1	7.14	7.12	4	495	0.81%
2019/07/01	5	7.13	0	0.00	7.13	5	500	1.00%
2019/06/26	8	7.20	1	7.20	7.18	7	500	1.40%
2019/06/25	1	7.08	0	0.00	7.07	1	443	0.23%
2019/06/19	0	0.00	1.3	7.07	7.07	-1.3	431	-0.31%
2019/06/17	0	0.00	4	7.10	7.08	-4	436	-0.92%
2019/06/14	0	0.00	1	7.08	7.04	-1	433	-0.23%
2019/06/13	5	7.07	0	0.00	7.08	5	433	1.15%
2019/05/14	20	6.91	1	6.87	6.92	19	450	4.22%
2019/05/13	0	0.00	5	6.90	6.89	-5	459	-1.09%
2019/05/09	5	7.04	0	0.00	7.00	5	447	1.12%
2019/04/24	4	7.10	0	0.00	7.11	4	444	0.90%
2019/04/23	0	7.08	0	0.00	7.08	0	441	0.00%
2019/04/10	0	7.10	0	0.00	7.12	0	442	0.00%
2019/03/27	0	0.00	20	7.22	7.20	-20	408	-4.90%
2019/03/21	0	0.00	5	7.27	7.27	-5	393	-1.27%
2019/03/19	0	0.00	5	7.21	7.20	-5	397	-1.26%
2019/03/18	5	7.23	0	0.00	7.22	5	397	1.26%
2019/03/12	0	0.00	5	7.20	7.20	-5	400	-1.25%
2019/03/11	0	0.00	3	7.18	7.18	-3	406	-0.74%
2019/03/08	0	0.00	22	7.17	7.16	-22	415	-5.29%
2019/03/07	25	7.23	25	7.24	7.20	0	418	0.00%
2019/03/06	17	7.22	0	0.00	7.28	17	421	4.03%
2019/03/05	3	7.16	0	0.00	7.17	3	417	0.72%
2019/03/04	15	7.15	0	0.00	7.17	15	418	3.58%
2019/02/27	5	7.12	0	0.00	7.12	5	418	1.20%
2019/02/26	15	7.11	0	0.00	7.12	15	416	3.60%
2019/02/25	0	0.00	5	7.08	7.09	-5	410	-1.22%
2019/02/12	5	7.04	2	7.00	7.06	3	389	0.77%
2019/01/24	0	0.00	10	6.97	6.96	-10	377	-2.65%
2019/01/22	0	0.00	10	6.95	6.94	-10	384	-2.60%
2019/01/21	15	6.97	0	0.00	6.96	15	388	3.86%
2019/01/15	5	6.94	4	6.95	6.95	1	399	0.25%
2019/01/11	4	6.94	0	0.00	6.94	4	407	0.98%
2019/01/07	2	6.85	0	0.00	6.84	2	411	0.49%
2019/01/03	0	0.00	5	6.80	6.83	-5	447	-1.12%
2018/12/28	8	6.82	3	6.84	6.85	5	452	1.10%
2018/12/26	5	6.80	0	0.00	6.81	5	459	1.09%
2018/12/25	20	6.80	0	0.00	6.83	20	461	4.33%
2018/12/11	0	0.00	5	6.99	6.97	-5	476	-1.05%
2018/12/07	10	6.97	0	0.00	6.99	10	479	2.09%
2018/12/06	3	7.05	10	6.99	6.95	-7	481	-1.45%
2018/12/05	10	7.06	0	0.00	7.05	10	479	2.09%
2018/12/03	5	7.11	0	0.00	7.11	5	485	1.03%
2018/11/29	5	7.08	10	7.04	7.03	-5	483	-1.03%
2018/11/27	22	6.98	5	6.87	6.98	17	479	3.55%
2018/11/21	10	6.81	0	0.00	6.81	10	490	2.04%
2018/11/16	0	0.00	5	6.81	6.81	-5	509	-0.98%
2018/11/07	0	0.00	5	6.79	6.82	-5	626	-0.80%
2018/11/02	0	0.00	2	6.76	6.82	-2	664	-0.30%
2018/11/01	20	6.65	0	0.00	6.70	20	670	2.98%
2018/10/29	0	0.00	13	6.64	6.60	-13	723	-1.80%
2018/10/26	10	6.72	0	0.00	6.68	10	735	1.36%
2018/10/25	15	6.75	0	0.00	6.74	15	755	1.99%
2018/10/23	0	0.00	2	6.98	6.96	-2	859	-0.23%
2018/10/19	3	6.90	0	0.00	6.94	3	914	0.33%
2018/10/12	10	6.80	0	0.00	6.99	10	917	1.09%
2018/10/11	60	6.98	5	6.98	6.93	55	909	6.05%
2018/10/09	0	0.00	5	7.40	7.40	-5	898	-0.56%
2018/10/05	1	7.45	0	0.00	7.40	1	902	0.11%
2018/10/01	0	0.00	3	7.62	7.60	-3	915	-0.33%
2018/09/27	5	7.60	0	0.00	7.60	5	925	0.54%
2018/09/26	5	7.58	0	0.00	7.58	5	928	0.54%
2018/09/20	0	0.00	5	7.57	7.58	-5	945	-0.53%
2018/09/19	10	7.58	0	0.00	7.57	10	954	1.05%
2018/09/10	0	0.00	15	7.46	7.45	-15	1,065	-1.41%
2018/09/05	5	7.65	5	7.66	7.66	0	1,130	0.00%
2018/08/29	5	7.80	0	0.00	7.78	5	1,401	0.36%
2018/08/28	0	0.00	3	7.80	7.80	-3	1,421	-0.21%
2018/08/22	5	7.85	5	7.88	7.87	0	1,620	0.00%
2018/08/21	10	7.99	5	7.93	7.90	5	1,660	0.30%
2018/08/20	5	7.98	0	0.00	7.87	5	1,657	0.30%
2018/08/17	0	0.00	10	7.76	7.74	-10	1,716	-0.58%
2018/08/16	0	0.00	5	7.68	7.70	-5	1,874	-0.27%
2018/08/14	2	7.78	0	0.00	7.80	2	1,893	0.11%
2018/08/13	3	7.80	3	7.88	7.82	0	1,952	0.00%
2018/08/09	0	0.00	10	8.07	8.04	-10	2,137	-0.47%
2018/08/07	10	8.14	0	0.00	8.09	10	2,125	0.47%
2018/08/06	0	0.00	10	8.09	8.11	-10	2,106	-0.47%
2018/08/02	4	7.96	4	7.93	7.95	0	2,080	0.00%
2018/08/01	5	8.07	0	0.00	8.05	5	2,064	0.24%
2018/07/31	25	8.12	0	0.00	8.11	25	2,043	1.22%
2018/07/30	0	0.00	5	7.96	8.09	-5	1,965	-0.25%
2018/07/26	7	7.79	0	0.00	7.83	7	1,895	0.37%
2018/07/20	0	0.00	7	7.71	7.66	-7	1,888	-0.37%
2018/07/18	0	0.00	3	7.67	7.67	-3	1,889	-0.16%
2018/07/17	10	7.65	0	0.00	7.65	10	1,893	0.53%
2018/07/05	0	0.00	3	7.70	7.67	-3	1,926	-0.16%
2018/07/04	0	0.00	2	7.66	7.66	-2	1,940	-0.10%
2018/07/03	5	7.76	0	0.00	7.65	5	1,942	0.26%
2018/06/29	1	7.82	1	7.87	7.83	0	1,928	0.00%
2018/06/28	0	0.00	1	7.86	7.82	-1	1,926	-0.05%
2018/06/27	0	0.00	24	7.91	7.90	-24	1,914	-1.25%
2018/06/26	5	8.05	0	0.00	7.94	5	1,911	0.26%
2018/06/25	0	0.00	10	8.15	8.09	-10	1,888	-0.53%
2018/06/08	0	0.00	3	8.41	8.23	-3	1,667	-0.18%
2018/06/07	5	8.11	4	8.34	8.30	1	1,623	0.06%
2018/06/04	10	8.18	30	8.18	8.14	-20	1,427	-1.40%
2018/06/01	5	8.02	0	0.00	8.03	5	1,367	0.37%
2018/05/31	18	8.06	0	0.00	8.03	18	1,348	1.34%
2018/05/30	16	8.18	21	8.09	8.13	-5	1,303	-0.38%
2018/05/29	14	8.04	11	8.10	8.00	3	1,220	0.25%
2018/05/28	8	8.03	0	0.00	7.96	8	1,179	0.68%
2018/05/25	22	8.15	46	8.09	8.03	-24	1,145	-2.10%
2018/05/24	30	7.95	56	8.04	8.20	-26	1,052	-2.47%
2018/05/23	13	7.70	15	7.73	7.68	-2	894	-0.22%
2018/05/22	3	7.84	20	7.77	7.72	-17	888	-1.91%
2018/05/21	21	7.80	40	7.83	7.82	-19	875	-2.17%
2018/05/18	29	7.67	33	7.82	7.88	-4	812	-0.49%
2018/05/17	0	0.00	7	7.49	7.52	-7	627	-1.11%
2018/05/16	2	7.48	3	7.48	7.43	-1	626	-0.16%
2018/05/15	1	7.48	0	0.00	7.48	1	635	0.16%
2018/05/11	20	7.44	0	0.00	7.44	20	664	3.01%
2018/05/08	5	7.52	0	0.00	7.52	5	661	0.76%
2018/05/03	5	7.46	0	0.00	7.47	5	669	0.75%
2018/04/30	15	7.51	0	0.00	7.51	15	672	2.23%
2018/04/27	10	7.42	0	0.00	7.40	10	670	1.49%
2018/04/26	5	7.51	0	0.00	7.45	5	673	0.74%
2018/04/24	0	7.50	10	7.58	7.50	-10	688	-1.45%
2018/04/23	5	7.58	5	7.53	7.60	0	688	0.00%
2018/04/20	0	7.51	5	7.51	7.51	-5	682	-0.73%
2018/04/19	15	7.51	0	0.00	7.51	15	695	2.16%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/17	0	7.60	6	7.48	7.48	-6	862	-0.70%
2018/04/16	0	0.00	10	7.64	7.60	-10	866	-1.15%
2018/04/13	0	0.00	2	7.64	7.62	-2	876	-0.23%
2018/04/12	0	0.00	1	7.63	7.63	-1	890	-0.11%
2018/04/11	18	7.62	5	7.63	7.65	13	872	1.49%
2018/04/10	10	7.55	10	7.52	7.52	0	842	0.00%
2018/04/09	5	7.46	10	7.46	7.43	-5	842	-0.59%
2018/04/02	10	7.41	0	0.00	7.42	10	858	1.16%
2018/03/28	0	0.00	8	7.45	7.41	-8	861	-0.93%
2018/03/27	3	7.47	0	0.00	7.47	3	855	0.35%
2018/03/26	5	7.38	0	0.00	7.38	5	852	0.59%
2018/03/19	5	7.41	5	7.44	7.44	0	850	0.00%
2018/03/12	0	0.00	5	7.42	7.44	-5	849	-0.59%
2018/03/09	5	7.43	5	7.44	7.44	0	854	0.00%
2018/03/08	10	7.37	5	7.42	7.42	5	857	0.58%
2018/03/02	0	0.00	5	7.33	7.36	-5	883	-0.57%
2018/03/01	13	7.32	8	7.35	7.35	5	886	0.56%
2018/02/23	40	7.25	0	0.00	7.24	40	882	4.53%
2018/02/21	24	7.11	0	0.00	7.18	24	884	2.71%
2018/02/12	5	7.06	10	7.07	7.06	-5	875	-0.57%
2018/02/09	25	7.06	5	7.10	7.05	20	875	2.28%
2018/02/08	5	7.26	0	0.00	7.19	5	856	0.58%
2018/02/06	2	7.27	5	7.30	7.15	-3	894	-0.34%
2018/02/05	5	7.44	0	0.00	7.47	5	873	0.57%
2018/02/02	2	7.52	0	0.00	7.55	2	859	0.23%
2018/02/01	0	0.00	5	7.58	7.58	-5	862	-0.58%
2018/01/31	5	7.57	0	0.00	7.55	5	865	0.58%
2018/01/30	3	7.58	5	7.57	7.57	-2	863	-0.23%
2018/01/29	5	7.63	0	0.00	7.61	5	857	0.58%
2018/01/26	0	0.00	5	7.62	7.62	-5	857	-0.58%
2018/01/24	0	0.00	5	7.64	7.64	-5	861	-0.58%
2018/01/23	0	0.00	5	7.61	7.64	-5	863	-0.58%
2018/01/22	0	0.00	12	7.64	7.60	-12	865	-1.39%
2018/01/19	0	0.00	9	7.64	7.66	-9	859	-1.05%
2018/01/17	0	0.00	2	7.67	7.67	-2	845	-0.24%
2018/01/15	21	7.73	0	0.00	7.73	21	844	2.49%
2018/01/12	17	7.74	4	7.74	7.72	13	837	1.55%
2018/01/11	13	7.72	26	7.80	7.72	-13	845	-1.54%
2018/01/09	20	7.65	0	0.00	7.65	20	702	2.85%
2018/01/08	0	0.00	10	7.62	7.62	-10	692	-1.44%
2018/01/05	5	7.55	0	0.00	7.55	5	677	0.74%
2018/01/03	5	7.56	0	0.00	7.56	5	694	0.72%