愛之味 (1217)-永豐金-高雄券商分點個股進出

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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/11/21	0	0.00	1	11.95	11.95	-1	900	-0.11%
2024/11/15	0	0.00	5	11.95	12.00	-5	904	-0.55%
2024/11/14	0.2	11.90	0	0.00	11.85	0.2	918	0.02%
2024/11/11	0	0.00	5	12.00	12.05	-5	938	-0.53%
2024/11/06	0.1	11.85	0	0.00	11.80	0.1	938	0.01%
2024/10/28	2	11.85	0	0.00	11.90	2	1,058	0.19%
2024/10/25	0	0.00	0	12.00	11.90	0	1,068	0.00%
2024/10/21	0.1	12.05	0	0.00	12.00	0.1	1,129	0.01%
2024/10/16	0	0.00	3	12.00	12.00	-3	1,202	-0.25%
2024/10/15	93	12.05	0	0.00	12.00	93	1,210	7.68%
2024/10/14	3	12.05	0	0.00	12.10	3	1,221	0.25%
2024/10/04	1.1	12.45	1	12.40	12.40	0	1,314	0.00%
2024/09/25	0	0.00	2	12.40	12.40	-2	1,474	-0.14%
2024/09/23	1	12.50	0	0.00	12.45	1	1,513	0.07%
2024/09/20	0	0.00	1	12.45	12.45	-1	1,544	-0.06%
2024/09/12	0	0.00	0	12.35	12.35	0	1,766	0.00%
2024/09/02	5	12.40	0	0.00	12.40	5	1,730	0.29%
2024/08/30	0	12.45	1	12.55	12.50	-1	1,720	-0.06%
2024/08/29	1	11.95	0	0.00	11.95	1	1,639	0.06%
2024/08/28	0.1	12.00	0	0.00	11.95	0.1	1,658	0.01%
2024/08/21	0	11.95	0	0.00	11.95	0	1,688	0.00%
2024/08/12	1	11.80	0	0.00	11.75	1	1,708	0.06%
2024/08/09	0	11.80	0	0.00	11.75	0	1,725	0.00%
2024/08/07	0.1	11.70	0	0.00	11.70	0.1	1,726	0.01%
2024/08/06	2	11.28	21	11.35	11.45	-19	1,713	-1.11%
2024/08/05	2.2	11.74	0	0.00	11.40	2.2	1,692	0.13%
2024/08/02	12.1	12.49	10	12.55	12.45	2.1	1,631	0.13%
2024/08/01	1.1	12.56	3	12.65	12.65	-1.9	1,635	-0.12%
2024/07/29	1	12.60	0	0.00	12.65	1	1,703	0.06%
2024/07/26	3	12.73	0	0.00	12.70	3	1,754	0.17%
2024/07/22	0	0.00	0	12.55	12.60	0	1,731	0.00%
2024/07/19	0.1	12.65	0	0.00	12.45	0.1	1,715	0.01%
2024/07/18	1.2	12.75	0	0.00	12.80	1.2	1,656	0.07%
2024/07/17	0	0.00	0	12.60	12.75	0	1,653	0.00%
2024/07/16	0.1	12.65	0	0.00	12.60	0.1	1,664	0.01%
2024/07/15	1	12.80	0	0.00	12.65	1	1,680	0.06%
2024/07/12	0	12.80	0	0.00	12.75	0	1,711	0.00%
2024/07/11	27	12.75	0	0.00	12.65	27	1,699	1.59%
2024/07/10	1	12.95	0	0.00	12.90	1	1,687	0.06%
2024/07/09	9	12.98	0	0.00	12.90	9	1,669	0.54%
2024/07/08	1	13.15	0	0.00	13.15	1	1,646	0.06%
2024/07/05	0	0.00	1	13.20	13.25	-1	1,617	-0.06%
2024/07/04	2	12.85	0	0.00	12.85	2	1,522	0.13%
2024/07/03	0	0.00	2	12.90	12.90	-2	1,507	-0.13%
2024/07/02	0	0.00	3	12.95	12.80	-3	1,489	-0.20%
2024/06/28	1	12.85	0.1	12.85	12.85	0.9	1,440	0.07%
2024/06/27	2	12.80	4	12.75	12.80	-2	1,430	-0.14%
2024/06/25	4	12.95	0	0.00	12.70	4	1,405	0.28%
2024/06/24	0.1	12.75	4	12.79	12.75	-4	1,291	-0.31%
2024/06/19	4	12.25	3	12.25	12.25	1	1,202	0.08%
2024/06/18	0	0.00	2	12.25	12.25	-2	1,192	-0.17%
2024/06/13	0	0.00	0	12.15	12.10	0	1,180	0.00%
2024/06/12	0	12.15	0	0.00	12.10	0	1,183	0.00%
2024/06/07	2	12.10	1	12.10	12.10	1	1,197	0.08%
2024/06/05	5	12.06	1	12.15	12.05	4	1,198	0.33%
2024/05/31	0	0.00	6	12.15	12.15	-6	1,203	-0.50%
2024/05/30	6	12.05	0	0.00	12.00	6	1,196	0.50%
2024/05/29	2	12.00	0	0.00	12.05	2	1,207	0.17%
2024/05/28	0	0.00	0	12.15	12.20	0	1,205	0.00%
2024/05/24	0	12.00	0	12.05	12.00	0	1,204	0.00%
2024/05/23	1	12.00	3	12.05	12.05	-2	1,202	-0.17%
2024/05/22	0	0.00	5	12.30	12.20	-5	1,202	-0.42%
2024/05/20	1	12.40	0	0.00	12.35	1	1,197	0.08%
2024/05/17	2	12.40	1	12.30	12.35	1	1,195	0.08%
2024/05/16	1	12.30	0	0.00	12.30	1	1,213	0.08%
2024/05/15	1	12.30	3	12.27	12.30	-2	1,210	-0.17%
2024/05/14	0	0.00	10	12.15	12.15	-10	1,214	-0.82%
2024/05/13	1	12.00	0.2	12.10	12.10	0.8	1,215	0.07%
2024/05/10	1	12.00	2	12.10	12.05	-1	1,219	-0.08%
2024/05/03	5	12.20	0	0.00	12.15	5	1,191	0.42%
2024/04/29	0	0.00	2	11.95	11.95	-2	1,064	-0.19%
2024/04/25	0	0.00	2	11.90	11.85	-2	1,063	-0.19%
2024/04/22	0	0.00	2	11.80	11.95	-2	1,073	-0.19%
2024/04/19	2	11.75	0	0.00	11.75	2	1,069	0.19%
2024/04/18	0	12.15	0	0.00	12.15	0	1,043	0.00%
2024/04/17	0	11.90	0	0.00	11.85	0	1,001	0.00%
2024/04/16	0	11.80	0	0.00	11.70	0	994	0.00%
2024/04/15	0	11.95	0	0.00	11.90	0	983	0.00%
2024/04/12	12	11.90	0	0.00	11.90	12	986	1.22%
2024/04/11	0.1	11.95	0	0.00	11.90	0.1	983	0.01%
2024/04/09	0.2	12.00	2	12.00	11.95	-1.8	1,009	-0.18%
2024/04/08	0	12.00	0	0.00	11.95	0	1,085	0.00%
2024/04/02	1	11.90	18	11.90	11.95	-17	1,114	-1.53%
2024/04/01	0	12.10	0	0.00	12.00	0	1,112	0.00%
2024/03/29	0	11.95	0	0.00	11.90	0	1,091	0.00%
2024/03/27	0	11.95	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.88	0	0.00	11.85	0	1,082	0.00%
2024/03/21	0	0.00	30	11.60	11.65	-30	1,086	-2.76%
2024/03/19	0.1	11.70	0	0.00	11.70	0.1	1,086	0.00%
2024/03/15	0.1	11.65	0	0.00	11.65	0.1	1,096	0.01%
2024/03/13	1	11.65	0	0.00	11.65	1	1,088	0.09%
2024/03/12	0	11.80	0	0.00	11.75	0	1,080	0.00%
2024/03/08	2	11.68	0	0.00	11.70	2	1,079	0.19%
2024/03/07	0	11.90	2	11.80	11.75	-2	1,068	-0.19%
2024/03/06	5	11.85	0	0.00	11.85	5	1,060	0.47%
2024/03/05	1	11.80	0	0.00	11.85	1	1,058	0.09%
2024/03/01	0	11.85	0	0.00	11.80	0	1,067	0.00%
2024/02/27	0.1	11.80	0	0.00	11.85	0.1	1,093	0.00%
2024/02/26	0	11.95	0	0.00	11.90	0	1,095	0.00%
2024/02/23	0	12.05	0	0.00	11.90	0	1,097	0.00%
2024/02/20	0	0.00	2	12.10	12.10	-2	1,101	-0.18%
2024/02/19	0	12.10	0	0.00	12.20	0	1,110	0.00%
2024/02/16	0	12.00	0	0.00	12.00	0	1,392	0.00%
2024/02/01	0	0.00	1	11.85	11.90	-1	1,496	-0.07%
2024/01/25	0	0.00	3	11.70	11.70	-3	1,799	-0.17%
2024/01/10	0	0.00	7	11.75	11.80	-7	2,030	-0.34%
2024/01/08	0	0.00	0	12.10	12.00	0	2,066	0.00%
2024/01/04	5	12.10	0	0.00	12.05	5	2,215	0.23%
2024/01/02	2	12.35	0	0.00	12.35	2	2,297	0.09%
2023/12/29	1	12.00	2	12.05	12.05	-1	2,231	-0.04%
2023/12/25	2	11.90	0	0.00	11.85	2	2,450	0.08%
2023/12/22	5	11.90	0	0.00	11.95	5	2,470	0.20%
2023/12/20	1	11.90	1	11.90	11.90	0	2,505	0.00%
2023/12/14	15	11.70	0	11.70	11.70	15	2,593	0.58%
2023/12/12	0	0.00	0.3	11.70	11.65	-0.3	2,635	-0.01%
2023/12/11	0	11.80	0	0.00	11.75	0	2,653	0.00%
2023/12/06	0	11.90	0	0.00	11.80	0	2,849	0.00%
2023/12/01	1	11.85	0	0.00	11.80	1	2,951	0.03%
2023/11/30	2	11.80	0	0.00	11.90	2	3,003	0.07%
2023/11/21	0	11.90	0	0.00	11.85	0	3,606	0.00%
2023/11/20	0.1	11.85	0	0.00	11.80	0.1	3,644	0.00%
2023/11/17	0	0.00	0.2	11.90	11.85	-0.2	3,785	-0.01%
2023/11/16	0.2	11.95	0	0.00	11.85	0.2	3,813	0.01%
2023/11/15	0.1	11.90	0	0.00	11.80	0.1	3,865	0.00%
2023/11/14	2.1	11.60	1	11.70	11.50	1.1	3,721	0.03%
2023/11/13	0	0.00	1	11.75	11.70	-1	3,690	-0.03%
2023/11/07	1.1	11.90	0	0.00	11.85	1.1	4,651	0.02%
2023/11/06	1	12.00	0	0.00	12.00	1	4,881	0.02%
2023/11/03	0	12.15	0	0.00	12.15	0	4,941	0.00%
2023/10/17	0	12.35	2	12.20	12.20	-2	6,675	-0.03%
2023/10/12	0	0.00	1	12.60	12.55	-1	6,800	-0.01%
2023/10/06	0	0.00	2	12.35	12.30	-2	6,653	-0.03%
2023/10/05	1	12.20	7	12.16	12.25	-6	6,674	-0.09%
2023/10/04	0.1	12.20	0	0.00	12.15	0.1	6,709	0.00%
2023/10/03	1	12.50	2	12.58	12.45	-1	6,853	-0.01%
2023/09/26	0	0.00	2	12.40	12.35	-2	6,839	-0.03%
2023/09/22	0	0.00	0	12.37	12.35	0	7,626	0.00%
2023/09/21	0	0.00	2	12.35	12.35	-2	7,629	-0.03%
2023/09/18	3	12.45	0	12.40	12.45	3	7,677	0.04%
2023/09/15	0	0.00	5	12.55	12.50	-5	7,734	-0.06%
2023/09/14	0	0.00	3	12.60	12.65	-3	7,710	-0.04%
2023/09/12	10	12.66	0	0.00	12.45	10	7,701	0.13%
2023/09/11	0.1	12.55	0	0.00	12.50	0.1	7,571	0.00%
2023/09/07	2.6	12.38	8	12.31	12.25	-5.4	7,528	-0.07%
2023/09/06	1	12.50	5	12.55	12.50	-4	7,511	-0.05%
2023/09/05	0.1	12.80	0	0.00	12.70	0.1	7,550	0.00%
2023/09/04	0	12.80	0	0.00	12.75	0	7,551	0.00%
2023/09/01	1	12.95	2	13.00	12.85	-1	7,527	-0.01%
2023/08/31	2	12.73	0	0.00	12.70	2	7,428	0.03%
2023/08/30	2	12.93	4	12.91	12.85	-2	7,307	-0.03%
2023/08/28	1	13.20	1	13.30	13.15	0	7,175	0.00%
2023/08/24	0	13.10	0	0.00	13.15	0	6,914	0.00%
2023/08/22	0	0.00	0	12.90	12.95	0	6,716	0.00%
2023/08/18	3	12.95	0	0.00	12.85	3	6,619	0.05%
2023/08/17	1	12.95	0	0.00	13.05	1	6,456	0.02%
2023/08/16	1.1	13.06	0	0.00	13.05	1.1	6,414	0.02%
2023/08/15	4	13.15	1	13.20	13.25	3	6,198	0.05%
2023/08/14	0	0.00	3	12.98	12.80	-3	5,970	-0.05%
2023/08/11	2.1	13.62	8	13.38	13.35	-5.9	5,630	-0.10%
2023/08/10	0	0.00	2	13.85	13.70	-2	5,436	-0.04%
2023/08/09	5	14.00	7	13.93	13.85	-2	5,186	-0.04%
2023/08/08	24	14.61	0	0.00	14.45	24	5,013	0.48%
2023/08/07	3	14.50	3	14.40	14.75	0	4,820	0.00%
2023/08/04	2	14.28	1	14.30	14.25	1	4,628	0.02%
2023/08/02	1	14.10	1.1	14.10	14.10	-0.1	4,516	0.00%
2023/08/01	1	14.30	1	14.25	14.40	0	4,406	0.00%
2023/07/31	5	14.00	1	13.80	13.90	4	4,278	0.09%
2023/07/28	1	14.15	3	14.07	14.00	-2	4,173	-0.05%
2023/07/27	3	14.27	3	14.28	14.15	0	4,089	0.00%
2023/07/26	2	13.75	8	14.46	14.15	-6	3,903	-0.15%
2023/07/25	3	13.63	0	0.00	13.65	3	3,512	0.09%
2023/07/24	20.5	13.59	6	13.33	13.40	14.5	3,317	0.44%
2023/07/21	12	13.11	8	13.06	13.05	4	3,030	0.13%
2023/07/20	0	0.00	20	12.70	12.75	-20	2,893	-0.69%
2023/07/18	20	12.60	0	0.00	12.60	20	2,823	0.71%
2023/07/17	0	0.00	1	12.80	12.80	-1	2,786	-0.04%
2023/07/14	1	12.50	0	0.00	12.45	1	2,722	0.04%
2023/07/13	12	12.55	1	12.55	12.50	11	2,698	0.41%
2023/07/12	3	12.93	1	12.75	12.65	2	2,667	0.07%
2023/07/11	0	0.00	8	12.73	12.80	-8	2,634	-0.30%
2023/07/10	2	12.90	3	12.88	12.75	-1	2,593	-0.04%
2023/07/07	2	12.40	0	0.00	12.45	2	2,396	0.08%
2023/07/05	0	0.00	3	12.50	12.40	-3	2,322	-0.13%
2023/07/04	0	0.00	4.8	12.37	12.45	-4.8	2,296	-0.21%
2023/07/03	10	12.69	3	12.63	12.55	7	2,282	0.31%
2023/06/30	16	12.78	11	12.85	12.80	5	2,101	0.24%
2023/06/29	2.1	11.99	0.2	11.90	11.85	2	1,470	0.13%
2023/06/28	0.6	11.85	0	0.00	11.90	0.6	1,464	0.04%
2023/06/27	2.2	12.04	0	11.95	11.85	2.1	1,465	0.15%
2023/06/26	5	12.15	1.1	12.19	12.15	3.9	1,439	0.27%
2023/06/21	0	0.00	2	11.90	11.95	-2	1,330	-0.15%
2023/06/19	1	11.70	0	0.00	11.70	1	1,265	0.08%
2023/06/16	0	0.00	2	11.70	11.75	-2	1,256	-0.16%
2023/06/14	0	11.54	5	11.53	11.60	-5	1,258	-0.40%
2023/06/12	0	0.00	1	11.55	11.45	-1	1,264	-0.08%
2023/06/09	7	11.65	0	0.00	11.55	7	1,263	0.55%
2023/06/08	5	11.40	15	11.55	11.70	-10	1,200	-0.83%
2023/06/07	10	11.45	1	11.40	11.45	9	1,179	0.76%
2023/06/06	1	11.45	2	11.40	11.40	-1	1,199	-0.08%
2023/06/05	3	11.38	0	0.00	11.35	3	1,231	0.24%
2023/05/30	1	11.30	0	0.00	11.30	1	1,404	0.07%
2023/05/29	0	0.00	0	11.40	11.40	0	1,510	0.00%
2023/05/24	0	0.00	0.2	11.50	11.55	-0.2	1,601	-0.01%
2023/05/19	0	0.00	1	11.40	11.45	-1	1,689	-0.06%
2023/05/18	0	0.00	1	11.50	11.35	-1	1,699	-0.06%
2023/05/17	3	11.40	1	11.40	11.35	2	1,672	0.12%
2023/05/16	0	11.25	0	11.30	11.25	0	1,674	0.00%
2023/05/12	0	0.00	1	11.00	11.10	-1	1,795	-0.06%
2023/05/11	0	0.00	1	11.00	11.00	-1	1,802	-0.06%
2023/05/05	0	0.00	9	11.21	11.25	-9	1,816	-0.50%
2023/05/03	0	0.00	8	11.10	11.10	-8	1,817	-0.44%
2023/04/28	0	0.00	4	11.05	11.00	-4	1,839	-0.22%
2023/04/26	1	11.00	0	0.00	11.00	1	1,849	0.05%
2023/04/25	16	11.06	0	0.00	10.90	16	1,857	0.86%
2023/04/21	1.1	11.00	0	0.00	10.95	1.1	1,846	0.06%
2023/04/20	0	0.00	0	11.25	11.15	0	1,825	0.00%
2023/04/19	1	11.30	0	0.00	11.30	1	1,833	0.05%
2023/04/18	0	0.00	5	11.35	11.35	-5	1,857	-0.27%
2023/04/13	1	11.45	0	0.00	11.40	1	2,030	0.05%
2023/04/12	1	11.40	0	0.00	11.35	1	2,020	0.05%
2023/04/07	0	0.00	0	11.40	11.40	0	2,054	0.00%
2023/04/06	2.1	11.81	5	11.80	11.80	-2.9	2,054	-0.14%
2023/03/31	1	11.60	0	0.00	11.60	1	2,018	0.05%
2023/03/30	0	11.70	0	0.00	11.60	0	2,043	0.00%
2023/03/29	1	11.55	0	0.00	11.55	1	2,055	0.05%
2023/03/28	1	11.50	0	0.00	11.50	1	2,112	0.05%
2023/03/27	0	11.65	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0	11.47	0	0.00	11.40	0	2,328	0.00%
2023/03/23	0	11.63	0	0.00	11.45	0	2,405	0.00%
2023/03/22	1	11.50	0	0.00	11.45	1	2,537	0.04%
2023/03/20	1	11.40	10	11.40	11.40	-9	2,537	-0.35%
2023/03/13	0	11.55	0	0.00	11.50	0	2,455	0.00%
2023/03/10	0	0.00	2	11.65	11.65	-2	2,438	-0.08%
2023/03/06	1	11.80	0.2	11.80	11.80	0.8	2,397	0.03%
2023/03/03	0	0.00	13	11.75	11.70	-13	2,366	-0.55%
2023/03/02	0	11.45	0	0.00	11.40	0	2,273	0.00%
2023/03/01	26	11.74	20	11.50	11.40	6	2,360	0.25%
2023/02/24	5	11.50	0	0.00	11.35	5	2,279	0.22%
2023/02/23	20	11.50	1	11.50	11.55	19	2,269	0.84%
2023/02/22	0	11.40	0	0.00	11.45	0	2,331	0.00%
2023/02/21	0	0.00	10	11.35	11.40	-10	2,293	-0.44%
2023/02/16	0	0.00	0	11.20	11.15	0	2,232	0.00%
2023/02/15	1	11.10	0	11.25	11.10	1	2,228	0.04%
2023/02/14	1	11.10	0	0.00	11.20	1	2,215	0.05%
2023/02/13	12	11.24	0	0.00	11.25	12	2,199	0.55%
2023/02/10	0	0.00	2	11.05	11.05	-2	2,106	-0.09%
2023/02/08	0	0.00	1	11.05	10.95	-1	2,065	-0.05%
2023/02/03	0	0.00	23	10.90	10.90	-23	2,027	-1.13%
2023/01/17	0	0.00	4	10.80	10.80	-4	1,985	-0.20%
2023/01/06	1	10.85	0	0.00	10.70	1	1,951	0.05%
2023/01/05	0	0.00	2	10.98	10.90	-2	1,944	-0.10%
2023/01/03	1	10.55	0	0.00	10.80	1	1,766	0.06%
2022/12/29	1	10.60	0	0.00	10.65	1	1,754	0.06%
2022/12/22	4	10.85	0	0.00	10.85	4	1,664	0.24%
2022/12/21	10	10.80	0	0.00	10.90	10	1,644	0.61%
2022/12/20	12	10.76	4	10.54	10.50	8	1,616	0.49%
2022/12/19	2	10.75	0	0.00	10.70	2	1,570	0.13%
2022/12/16	7	11.06	6	11.05	11.05	1	1,510	0.07%
2022/12/15	4	10.74	0	0.00	11.00	4	1,324	0.30%
2022/12/14	25	10.83	19	10.97	10.70	6	1,236	0.49%
2022/12/05	0	0.00	0.4	10.45	10.45	-0.4	1,074	-0.04%
2022/11/29	0	0.00	0.2	10.45	10.45	-0.2	1,062	-0.02%
2022/11/28	0	0.00	0.2	10.25	10.45	-0.2	1,030	-0.02%
2022/11/25	0	10.20	0.5	10.29	10.20	-0.5	1,012	-0.05%
2022/11/24	2	10.30	4	10.25	10.30	-2	1,010	-0.20%
2022/11/23	12	10.50	0	0.00	10.50	12	986	1.22%
2022/11/16	0	0.00	0.1	9.88	9.80	-0.1	815	-0.01%
2022/11/15	0	9.78	1.2	9.99	9.97	-1.1	811	-0.14%
2022/11/14	0	0.00	1	9.85	9.84	-1	791	-0.13%
2022/11/11	0	0.00	5	9.78	9.76	-5	792	-0.63%
2022/11/09	0	0.00	2	9.66	9.68	-2	802	-0.25%
2022/11/07	1	9.56	1	9.59	9.59	0	818	0.00%
2022/11/01	0.2	9.30	0	0.00	9.30	0.2	901	0.02%
2022/10/28	0	9.24	0	0.00	9.15	0	1,020	0.00%
2022/10/25	0	0.00	0.1	9.19	9.16	-0.1	1,232	-0.01%
2022/10/24	0	0.00	0	9.12	9.12	0	1,244	0.00%
2022/10/19	0.1	9.09	0	0.00	9.06	0.1	1,313	0.01%
2022/10/17	0.1	8.99	0	0.00	9.14	0.1	1,397	0.00%
2022/10/14	0	0.00	8	9.02	9.07	-8	1,393	-0.57%
2022/10/13	0.1	8.81	0	0.00	8.74	0.1	1,390	0.00%
2022/10/12	0	9.06	0	0.00	9.15	0	1,370	0.00%
2022/10/04	0.1	9.34	0	0.00	9.39	0.1	1,444	0.00%
2022/10/03	0	9.25	0	0.00	9.25	0	1,495	0.00%
2022/09/30	0	0.00	1	9.27	9.28	-1	1,512	-0.07%
2022/09/29	0.1	9.20	0	0.00	9.29	0.1	1,529	0.00%
2022/09/28	1	9.11	0	0.00	9.11	1	1,544	0.06%
2022/09/26	4	9.41	0	0.00	9.09	4	1,613	0.25%
2022/09/22	1.1	9.41	0	0.00	9.49	1.1	1,629	0.07%
2022/09/20	0.1	9.56	0	0.00	9.56	0.1	1,634	0.01%
2022/09/16	1	9.75	0	0.00	9.60	1	1,650	0.06%
2022/09/15	5	9.83	0	0.00	9.80	5	1,658	0.30%
2022/09/13	0.1	9.90	0	0.00	9.81	0.1	1,682	0.01%
2022/09/08	1	9.66	0	0.00	9.67	1	1,708	0.06%
2022/09/07	1	9.52	0	0.00	9.56	1	1,717	0.06%
2022/09/06	0.1	9.81	0.2	9.82	9.75	-0.1	1,710	-0.01%
2022/08/31	4	9.96	0	0.00	9.97	4	1,763	0.23%
2022/08/29	2	9.96	0	0.00	9.93	2	1,911	0.10%
2022/08/26	0	0.00	2	10.05	10.10	-2	1,908	-0.10%
2022/08/24	0	0.00	4	10.00	9.98	-4	1,872	-0.21%
2022/08/19	0.1	10.00	1	10.00	10.05	-1	1,935	-0.05%
2022/08/18	0	0.00	5	9.98	9.99	-5	1,962	-0.25%
2022/08/17	0	10.02	0	0.00	9.96	0	1,967	0.00%
2022/08/16	0	0.00	5	10.05	10.00	-5	1,969	-0.25%
2022/08/12	5	9.99	0	0.00	10.00	5	1,994	0.25%
2022/08/11	16	9.92	38	9.96	9.98	-22	1,999	-1.10%
2022/08/10	30	9.81	28	9.86	9.84	2	2,013	0.10%
2022/08/09	16.4	9.75	16	9.80	9.83	0.4	2,017	0.02%
2022/08/08	6.1	9.66	6	9.72	9.79	0.1	2,030	0.00%
2022/08/05	22	9.81	0	0.00	9.80	22	2,038	1.08%
2022/08/04	4.1	9.66	4	9.66	9.67	0.1	2,060	0.01%
2022/08/03	6.2	10.10	0	0.00	9.97	6.2	2,034	0.30%
2022/08/02	2	10.58	0	0.00	10.45	2	1,915	0.10%
2022/08/01	3	10.88	0	0.00	10.90	3	1,989	0.15%
2022/07/28	3	10.92	0	0.00	10.80	3	2,147	0.14%
2022/07/27	1	10.95	7	11.14	10.95	-6	2,189	-0.27%
2022/07/26	0.1	10.90	0	0.00	10.90	0.1	2,207	0.00%
2022/07/25	7	11.04	3	10.92	10.90	4	2,349	0.17%
2022/07/22	1	10.70	0	0.00	10.70	1	2,726	0.04%
2022/07/20	0	0.00	1	10.55	10.45	-1	3,016	-0.03%
2022/07/15	0	10.40	0	10.35	10.35	0	3,614	0.00%
2022/07/13	0	10.50	0	0.00	10.40	0	4,390	0.00%
2022/07/07	0	0.00	1	10.70	10.60	-1	6,304	-0.02%
2022/07/05	1	10.85	0	0.00	11.00	1	6,312	0.02%
2022/07/01	0	10.50	0	0.00	10.25	0	6,304	0.00%
2022/06/29	0.1	10.70	0	0.00	10.75	0.1	6,392	0.00%
2022/06/28	0	0.00	1	10.75	10.70	-1	6,413	-0.02%
2022/06/27	0	0.00	2	10.80	10.80	-2	6,433	-0.03%
2022/06/23	0.1	10.40	0	0.00	10.45	0.1	6,530	0.00%
2022/06/22	0	10.40	0	0.00	10.30	0	6,547	0.00%
2022/06/21	0	0.00	6	10.40	10.65	-6	6,590	-0.09%
2022/06/17	0	0.00	0	10.50	10.55	0	6,877	0.00%
2022/06/14	0	10.60	0	0.00	10.60	0	6,926	0.00%
2022/06/13	2	10.87	0	0.00	10.70	2	6,918	0.03%
2022/06/10	0	0.00	2	11.05	11.15	-2	6,896	-0.03%
2022/06/09	0	11.23	0	0.00	11.15	0	6,888	0.00%
2022/06/07	5	11.15	8	11.35	11.25	-3	6,876	-0.04%
2022/06/06	0	0.00	0	11.15	11.20	0	6,739	0.00%
2022/06/02	0	0.00	3	11.00	11.05	-3	6,765	-0.04%
2022/06/01	1	11.20	0	0.00	11.10	1	6,784	0.01%
2022/05/30	4	11.40	0	0.00	11.35	4	6,784	0.06%
2022/05/27	1	11.30	4	11.27	11.30	-3	6,764	-0.04%
2022/05/26	0	11.16	0	0.00	11.15	0	6,757	0.00%
2022/05/24	1	10.95	1	11.00	11.00	0	6,904	0.00%
2022/05/23	0	10.95	6	10.85	10.95	-6	6,903	-0.09%
2022/05/13	0	0.00	2	10.40	10.50	-2	6,865	-0.03%
2022/05/12	2	10.43	3	10.35	10.20	-1	6,848	-0.01%
2022/05/11	1	10.50	1	10.70	10.50	0	6,796	0.00%
2022/05/10	3	10.58	0	0.00	10.70	3	6,755	0.04%
2022/05/09	1	10.85	0	0.00	10.75	1	6,712	0.01%
2022/05/06	0	0.00	13	11.60	11.35	-13	6,617	-0.20%
2022/05/04	4	11.43	3.4	11.46	11.40	0.6	6,464	0.01%
2022/05/03	3	11.65	10	11.65	11.65	-7	6,451	-0.11%
2022/04/29	1	11.95	0	0.00	11.70	1	6,429	0.02%
2022/04/28	11	12.00	6.1	11.85	11.95	4.9	6,303	0.08%
2022/04/27	6	11.40	34	11.44	11.30	-28	5,890	-0.48%
2022/04/26	1.1	11.73	0	0.00	11.70	1.1	5,775	0.02%
2022/04/25	4	11.84	10	11.75	11.60	-6	5,633	-0.11%
2022/04/22	9.1	12.41	39	12.46	12.30	-29.9	5,454	-0.55%
2022/04/21	3	12.68	7	12.63	12.60	-4	5,374	-0.07%
2022/04/20	27	12.76	70.1	12.64	12.95	-43.1	5,161	-0.83%
2022/04/19	7.3	12.06	4	12.11	12.15	3.3	4,649	0.07%
2022/04/18	175.1	13.05	57.7	12.90	12.50	117.4	4,573	2.57%	大買/鉅額交易
2022/04/15	13.5	12.39	20	12.50	12.50	-6.5	3,198	-0.20%
2022/04/14	0	11.45	0	0.00	11.40	0	2,594	0.00%
2022/04/13	0	11.46	0	0.00	11.45	0	2,614	0.00%
2022/04/12	1	11.55	0	0.00	11.35	1	2,626	0.04%
2022/04/11	0	11.64	0	0.00	11.50	0	2,649	0.00%
2022/04/07	0	11.29	1	11.20	11.15	-1	2,711	-0.04%
2022/04/06	0	0.00	2	11.70	11.65	-2	2,718	-0.07%
2022/03/31	0	0.00	2	11.58	11.50	-2	2,650	-0.08%
2022/03/30	0	0.00	2	11.48	11.55	-2	2,634	-0.08%
2022/03/29	2	11.70	0	0.00	11.55	2	2,614	0.08%
2022/03/28	0	11.50	0	0.00	11.55	0	2,564	0.00%
2022/03/25	0.2	11.55	2	11.55	11.55	-1.8	2,503	-0.07%
2022/03/24	1.3	11.60	0	0.00	11.60	1.3	2,473	0.05%
2022/03/23	1	11.65	0	0.00	11.60	1	2,420	0.04%
2022/03/22	3.6	11.54	3	11.63	11.65	0.6	2,334	0.02%
2022/03/21	3	11.10	0	0.00	11.10	3	2,112	0.14%
2022/03/17	0	0.00	12	10.70	10.75	-12	2,067	-0.58%
2022/03/16	12	10.55	1	10.55	10.60	11	2,057	0.53%
2022/03/11	2	10.70	0	0.00	10.70	2	2,069	0.10%
2022/03/10	0	0.00	30	10.77	10.75	-30	2,073	-1.45%
2022/03/09	30	10.65	0	0.00	10.70	30	2,063	1.45%
2022/03/08	1	10.50	0	0.00	10.50	1	2,072	0.05%
2022/03/07	0	0.00	2	10.88	10.75	-2	2,034	-0.10%
2022/03/01	3	10.90	0	0.00	10.90	3	2,035	0.15%
2022/02/24	0	10.75	0	0.00	10.70	0	2,067	0.00%
2022/02/16	1	10.80	0	0.00	10.80	1	1,933	0.05%
2022/02/15	2	10.85	0	0.00	10.75	2	1,965	0.10%
2022/02/14	1	10.80	0	0.00	10.85	1	1,983	0.05%
2022/01/24	0	10.80	0	0.00	10.70	0	1,979	0.00%
2022/01/19	1	11.00	0	0.00	11.00	1	1,917	0.05%
2022/01/14	15	11.35	8	11.31	11.25	7	1,837	0.38%
2022/01/11	0	0.00	1	11.00	11.25	-1	1,690	-0.06%
2022/01/06	0	0.00	2	10.78	10.85	-2	1,538	-0.13%
2022/01/03	0	0.00	1	10.95	10.90	-1	1,479	-0.07%
2021/12/30	1	10.80	0	0.00	10.85	1	1,427	0.07%
2021/12/20	0	0.00	1	10.40	10.40	-1	1,411	-0.07%
2021/12/17	0	0.00	1	10.40	10.40	-1	1,421	-0.07%
2021/12/10	0	0.00	1	10.45	10.45	-1	1,479	-0.07%
2021/12/08	0	0.00	4	10.45	10.50	-4	1,508	-0.27%
2021/12/06	0	0.00	1	10.35	10.40	-1	1,553	-0.06%
2021/12/01	1	10.30	0	0.00	10.30	1	1,664	0.06%
2021/11/26	1	10.40	0	0.00	10.30	1	1,727	0.06%
2021/11/25	0	0.00	1	10.50	10.50	-1	1,720	-0.06%
2021/11/23	2	10.70	1	10.70	10.55	1	1,730	0.06%
2021/11/19	0	0.00	0	10.45	10.50	0	1,706	0.00%
2021/11/17	0.1	10.60	0	0.00	10.50	0.1	1,701	0.00%
2021/11/16	0.1	10.60	0	0.00	10.60	0.1	1,707	0.00%
2021/11/12	0	0.00	0.1	10.63	10.60	-0.1	1,697	-0.01%
2021/11/11	1.1	10.45	2	10.40	10.45	-1	1,687	-0.06%
2021/11/09	2	10.30	0	0.00	10.20	2	1,730	0.12%
2021/11/05	0	0.00	0.1	10.40	10.30	-0.1	1,776	-0.01%
2021/11/03	0	0.00	11	10.30	10.35	-11	1,848	-0.60%
2021/10/26	0	0.00	1	10.30	10.30	-1	1,915	-0.05%
2021/10/20	2	10.30	0	0.00	10.30	2	2,057	0.10%
2021/10/15	2	10.15	0	0.00	10.10	2	2,147	0.09%
2021/10/07	0	10.30	1	10.30	10.35	-1	2,321	-0.04%
2021/10/06	5	10.25	7	10.20	10.15	-2	2,429	-0.08%
2021/10/05	0	0.00	5	10.20	10.20	-5	2,473	-0.20%
2021/10/04	6	10.15	2	10.25	10.15	4	2,505	0.16%
2021/09/30	1	10.65	1	10.65	10.65	0	2,599	0.00%
2021/09/23	0	10.25	0	0.00	10.25	0	3,210	0.00%
2021/09/22	1	10.20	0.1	10.55	10.20	0.9	3,263	0.03%
2021/09/13	0	0.00	7	10.55	10.55	-7	3,578	-0.20%
2021/09/08	1	10.85	0	0.00	10.85	1	3,784	0.03%
2021/09/07	0.1	10.45	0	0.00	10.50	0.1	3,770	0.00%
2021/09/03	0	0.00	1	10.75	10.70	-1	4,156	-0.02%
2021/09/01	1	10.85	4	10.90	11.00	-3	4,490	-0.07%
2021/08/31	0	0.00	1	10.80	10.80	-1	4,563	-0.02%
2021/08/26	1	10.45	2	10.53	10.50	-1	6,158	-0.02%
2021/08/25	0.1	10.40	2	10.35	10.40	-1.9	6,358	-0.03%
2021/08/23	0	0.00	2	10.35	10.30	-2	6,907	-0.03%
2021/08/16	0	0.00	11	10.32	10.30	-11	8,333	-0.13%
2021/08/11	2	10.90	16	10.85	10.80	-14	11,468	-0.12%
2021/08/10	0	0.00	2	11.15	11.20	-2	12,733	-0.02%
2021/08/09	1	10.90	0	0.00	10.95	1	13,081	0.01%
2021/08/06	3	11.10	0	0.00	10.95	3	13,748	0.02%
2021/08/04	4	11.10	0	0.00	11.10	4	14,380	0.03%
2021/08/02	0	0.00	1	11.00	11.10	-1	14,836	-0.01%
2021/07/30	1	10.80	1	10.85	10.70	0	14,923	0.00%
2021/07/28	2	10.70	0	0.00	10.75	2	15,216	0.01%
2021/07/27	6	10.93	0	0.00	10.90	6	15,719	0.04%
2021/07/23	2	10.90	0	0.00	11.15	2	17,440	0.01%
2021/07/21	7	11.07	0	0.00	10.85	7	18,453	0.04%
2021/07/20	0	0.00	3	11.10	11.00	-3	18,783	-0.02%
2021/07/16	0	0.00	1.2	11.21	11.15	-1.2	20,235	-0.01%
2021/07/14	2	10.98	5	10.96	10.95	-3	20,959	-0.01%
2021/07/13	6	11.20	1	11.10	11.10	5	21,431	0.02%
2021/07/12	3	11.60	8	11.65	11.45	-5	21,415	-0.02%
2021/07/09	9	11.92	0	0.00	11.65	9	21,466	0.04%
2021/07/08	0	0.00	1	11.85	11.85	-1	21,607	0.00%
2021/07/07	11	11.65	5	11.82	11.60	6	21,602	0.03%
2021/07/06	0.1	11.95	0	0.00	11.75	0.1	21,618	0.00%
2021/07/05	2	11.90	5	11.85	11.90	-3	21,610	-0.01%
2021/07/02	0	0.00	2	12.13	11.90	-2	21,621	-0.01%
2021/07/01	1	11.90	18	11.95	11.75	-17	21,402	-0.08%
2021/06/30	0.3	11.59	0	0.00	11.65	0.3	21,307	0.00%
2021/06/29	6	11.43	10	11.45	11.30	-4	21,235	-0.02%
2021/06/28	10	11.35	1	11.50	11.55	9	21,246	0.04%
2021/06/25	2	11.48	0	0.00	11.45	2	21,240	0.01%
2021/06/24	2	11.63	3	11.57	11.65	-1	21,210	0.00%
2021/06/23	2	11.65	0	0.00	11.60	2	21,176	0.01%
2021/06/22	1	11.60	3.2	11.70	11.65	-2.2	21,158	-0.01%
2021/06/21	4	11.33	8	11.28	11.30	-4	21,190	-0.02%
2021/06/18	11	11.77	1.2	11.72	11.60	9.8	21,117	0.05%
2021/06/17	1	11.90	0	0.00	11.85	1	21,059	0.00%
2021/06/16	7	11.80	0	0.00	11.75	7	21,032	0.03%
2021/06/15	0.1	12.00	2	11.98	11.90	-1.9	20,962	-0.01%
2021/06/11	0.1	12.15	0.1	12.30	12.15	0.1	20,882	0.00%
2021/06/09	1	12.45	3.1	12.22	12.15	-2.1	20,391	-0.01%
2021/06/08	2	12.50	0	0.00	12.50	2	20,274	0.01%
2021/06/07	11.1	12.76	17	12.75	12.65	-6	20,189	-0.03%
2021/06/04	18	12.96	8.3	12.83	12.95	9.7	19,588	0.05%
2021/06/03	15.1	12.73	12	12.60	12.75	3.1	19,177	0.02%
2021/06/02	2	12.25	8	12.36	12.30	-6	18,688	-0.03%
2021/06/01	3	12.10	13	12.13	12.25	-10	18,586	-0.05%
2021/05/31	1	12.20	7	12.26	11.95	-6	18,299	-0.03%
2021/05/28	1	12.30	3	12.33	12.25	-2	18,074	-0.01%
2021/05/27	0	0.00	1	12.60	12.30	-1	17,999	-0.01%
2021/05/26	22	12.49	28	12.40	12.30	-6	17,834	-0.03%
2021/05/25	28	12.35	8.5	12.51	12.35	19.5	17,547	0.11%
2021/05/24	3	12.90	117	12.85	12.75	-114	17,066	-0.67%	大賣/鉅額交易
2021/05/21	4.2	13.03	44	12.86	12.90	-39.8	16,723	-0.24%
2021/05/20	110	13.80	36.1	14.05	13.10	73.9	16,152	0.46%	大買/
2021/05/19	19	13.56	22	13.38	13.60	-3	14,610	-0.02%
2021/05/18	147.1	13.18	101	12.79	12.90	46.1	13,585	0.34%	大買/大賣/
2021/05/17	11	12.61	16	12.72	12.85	-5	12,289	-0.04%
2021/05/14	33	11.92	27	11.94	11.70	6	11,866	0.05%
2021/05/13	24	11.31	4	11.60	11.60	20	11,206	0.18%
2021/05/12	6	10.76	0	0.00	10.55	6	10,863	0.06%
2021/05/11	1	12.15	5	11.57	11.60	-4	10,560	-0.04%
2021/05/10	0	0.00	3	11.97	11.95	-3	10,258	-0.03%
2021/05/06	1	11.50	12	11.79	11.60	-11	9,975	-0.11%
2021/05/05	5	11.45	46	11.64	11.40	-41	9,836	-0.42%
2021/05/04	6.5	11.48	4	12.09	11.25	2.5	9,671	0.03%
2021/05/03	41	12.28	58.2	12.25	12.15	-17.2	9,165	-0.19%
2021/04/29	99.3	13.39	77.3	13.58	13.00	22	8,841	0.25%
2021/04/28	36.1	12.37	41.1	12.24	12.90	-5	7,402	-0.07%
2021/04/27	3	11.95	10.1	11.78	11.75	-7	6,602	-0.11%
2021/04/26	18	12.13	36	12.14	12.05	-18	6,392	-0.28%
2021/04/23	4	11.95	33	11.85	11.90	-29	6,058	-0.48%
2021/04/22	169.5	12.13	40	12.11	12.15	129.5	5,748	2.25%	大買/鉅額交易
2021/04/21	7	11.17	9	11.17	11.30	-2	4,622	-0.04%
2021/04/20	10	10.55	2	10.55	10.30	8	4,176	0.19%
2021/04/19	20	10.31	17.3	10.29	10.55	2.7	4,008	0.07%
2021/04/16	10	9.54	0	0.00	9.63	10	3,515	0.28%
2021/04/15	2	9.46	10	9.45	9.46	-8	3,481	-0.23%
2021/04/14	4	9.49	15.2	9.47	9.40	-11.2	3,439	-0.33%
2021/04/13	0	0.00	11	9.35	9.23	-11	3,391	-0.32%
2021/04/12	0	9.20	1	9.22	9.22	-1	3,403	-0.03%
2021/04/08	22	9.18	17	9.15	9.24	5	3,630	0.14%
2021/04/07	0	0.00	2.1	9.06	9.06	-2.1	3,592	-0.06%
2021/04/06	2	9.09	0	0.00	9.06	2	3,846	0.05%
2021/03/31	1.2	9.05	0	0.00	9.04	1.2	4,069	0.03%
2021/03/30	0.1	9.00	0	0.00	9.01	0.1	4,235	0.00%
2021/03/24	7	8.89	2	8.89	8.83	5	5,296	0.09%
2021/03/23	1.1	9.20	0	0.00	9.19	1.1	5,249	0.02%
2021/03/22	0	9.10	1	9.11	9.18	-1	5,230	-0.02%
2021/03/19	0	0.00	1	9.04	8.99	-1	5,196	-0.02%
2021/03/17	0	0.00	8	9.08	9.05	-8	5,218	-0.15%
2021/03/15	0	0.00	1	9.03	9.03	-1	5,261	-0.02%
2021/03/12	1	9.05	2	9.00	9.04	-1	5,335	-0.02%
2021/03/11	1	9.09	0	0.00	9.04	1	5,343	0.02%
2021/03/10	15	9.12	5	9.19	9.09	10	5,355	0.19%
2021/03/09	2	9.00	11	9.11	9.17	-9	5,346	-0.17%
2021/03/08	13	9.08	0	0.00	9.02	13	5,325	0.24%
2021/03/05	1	9.03	0	0.00	9.06	1	5,319	0.02%
2021/03/04	5	8.90	0	0.00	8.93	5	5,266	0.09%
2021/03/02	10	8.88	0	0.00	8.70	10	5,286	0.19%
2021/02/22	0	0.00	2	8.65	8.66	-2	6,383	-0.03%
2021/02/19	0	8.58	0	0.00	8.52	0	6,550	0.00%
2021/02/05	0	0.00	2	8.32	8.30	-2	6,791	-0.03%
2021/01/27	0.1	8.45	0	0.00	8.40	0.1	6,819	0.00%
2021/01/22	1.1	8.46	1	8.40	8.40	0.1	6,774	0.00%
2021/01/20	0	8.57	0	0.00	8.47	0	6,740	0.00%
2021/01/18	0.1	8.81	0	0.00	8.80	0.1	6,671	0.00%
2021/01/15	0	0.00	2	8.85	8.73	-2	6,631	-0.03%
2021/01/14	3	9.08	1	9.06	9.03	2	6,561	0.03%
2021/01/13	0	0.00	1	9.11	9.02	-1	6,536	-0.02%
2021/01/08	2	9.58	0	0.00	9.53	2	6,331	0.03%
2021/01/07	2	9.61	0	0.00	9.59	2	6,272	0.03%
2021/01/06	6	9.90	2	9.65	9.65	4	6,209	0.06%
2021/01/05	1	10.00	0	0.00	10.05	1	6,059	0.02%
2021/01/04	0	0.00	3	10.17	10.15	-3	5,967	-0.05%
2020/12/31	4	10.00	4	10.04	9.96	0	5,811	0.00%
2020/12/30	5	9.97	1	9.91	9.91	4	5,635	0.07%
2020/12/29	12	9.93	8	9.98	9.95	4	5,552	0.07%
2020/12/28	0	0.00	6	9.73	9.66	-6	5,254	-0.11%
2020/12/25	2	9.84	0	0.00	9.71	2	5,148	0.04%
2020/12/24	9	9.66	5	9.55	9.64	4	4,960	0.08%
2020/12/23	0	0.00	4	9.16	9.24	-4	4,738	-0.08%
2020/12/22	5	9.56	26	9.41	9.15	-21	4,659	-0.45%
2020/12/21	30	9.32	33	9.25	9.52	-3	4,306	-0.07%
2020/12/18	2	8.71	21	8.52	8.67	-19	3,802	-0.50%
2020/12/17	21	8.34	1	8.45	8.46	20	3,643	0.55%
2020/12/16	0	0.00	7	8.25	8.27	-7	3,597	-0.19%
2020/12/15	1	8.18	0	0.00	8.16	1	3,670	0.03%
2020/12/14	2	8.18	1	8.17	8.19	1	3,662	0.03%
2020/12/11	0	0.00	5	8.10	8.10	-5	3,693	-0.14%
2020/11/30	0	0.00	15	8.30	8.29	-15	3,805	-0.39%
2020/11/27	0	0.00	15	8.16	8.19	-15	3,805	-0.39%
2020/11/26	0	0.00	20	8.18	8.15	-20	4,035	-0.50%
2020/11/25	11	8.27	3	8.13	8.25	8	4,033	0.20%
2020/11/24	24	8.26	0	0.00	8.22	24	3,934	0.61%
2020/11/23	23	8.53	2	8.56	8.52	21	3,636	0.58%
2020/11/20	0	0.00	15	8.17	8.21	-15	3,408	-0.44%
2020/11/19	32.1	7.95	10	8.00	7.98	22.1	3,174	0.70%
2020/11/18	10	7.81	1	7.98	7.90	9	3,048	0.30%
2020/11/17	0	7.85	0	0.00	7.91	0	3,226	0.00%
2020/11/16	2	8.02	12	8.03	7.87	-10	3,282	-0.30%
2020/11/10	0	7.65	0	0.00	7.61	0	3,623	0.00%
2020/11/09	0	0.00	10	7.50	7.53	-10	3,598	-0.28%
2020/11/04	0	0.00	10	7.44	7.40	-10	3,616	-0.28%
2020/11/02	0	0.00	10	7.40	7.37	-10	3,633	-0.28%
2020/10/28	0	0.00	0.9	7.70	7.49	-0.9	3,620	-0.02%
2020/10/27	0	0.00	0.8	7.50	7.47	-0.8	3,605	-0.02%
2020/10/26	0.2	7.45	0	0.00	7.45	0.2	3,601	0.01%
2020/10/13	0	0.00	0	7.50	7.44	0	3,739	0.00%
2020/10/12	0	0.00	2	7.53	7.50	-2	3,786	-0.05%
2020/10/07	0	0.00	1	7.56	7.54	-1	3,852	-0.03%
2020/10/05	1	7.50	0	0.00	7.48	1	3,885	0.03%
2020/09/28	1	7.45	0	0.00	7.46	1	3,972	0.03%
2020/09/25	2	7.47	2	7.35	7.30	0	3,995	0.00%
2020/09/24	2	7.48	0	0.00	7.47	2	3,979	0.05%
2020/09/23	1	7.69	0	0.00	7.60	1	3,922	0.03%
2020/09/22	8	7.70	0	0.00	7.71	8	3,915	0.20%
2020/09/16	0	0.00	1	7.69	7.69	-1	3,875	-0.03%
2020/09/11	3	7.91	2	8.00	7.83	1	3,971	0.03%
2020/09/09	0	0.00	2	7.77	7.80	-2	3,988	-0.05%
2020/09/08	9	7.87	0	0.00	7.85	9	3,991	0.23%
2020/09/02	2	7.89	0	0.00	7.83	2	4,329	0.05%
2020/09/01	3	7.99	3	8.06	7.97	0	4,305	0.00%
2020/08/28	2	7.79	1	7.80	7.79	1	4,347	0.02%
2020/08/26	2	7.97	0	0.00	7.86	2	4,318	0.05%
2020/08/25	2	7.78	1	7.77	7.79	1	4,240	0.02%
2020/08/21	0	0.00	2	8.05	7.99	-2	4,104	-0.05%
2020/08/20	2	7.60	1	7.60	7.55	1	3,742	0.03%
2020/08/19	4	7.92	6	7.89	7.94	-2	3,591	-0.06%
2020/08/18	3	7.50	0	0.00	7.51	3	3,126	0.10%
2020/08/17	1	7.50	4	7.55	7.58	-3	3,117	-0.10%
2020/08/13	1	7.31	0	0.00	7.37	1	3,122	0.03%
2020/08/04	0	0.00	0	7.25	7.23	0	3,236	0.00%
2020/07/29	0.2	7.28	0	0.00	7.16	0.2	3,389	0.01%
2020/07/22	0	7.45	0	0.00	7.47	0	3,563	0.00%
2020/07/16	1	7.62	0	0.00	7.60	1	3,685	0.03%
2020/07/15	0	0.00	1	7.68	7.68	-1	3,816	-0.03%
2020/07/10	1	7.40	1	7.42	7.38	0	3,790	0.00%
2020/07/09	0	0.00	0	7.45	7.48	0	3,834	0.00%
2020/07/08	0	0.00	0	7.47	7.51	0	3,862	0.00%
2020/06/30	0	7.62	0	0.00	7.62	0	3,898	0.00%
2020/06/29	0	0.00	2	7.55	7.52	-2	4,023	-0.05%
2020/06/23	0	0.00	1	7.65	7.65	-1	3,997	-0.03%
2020/06/22	2	7.75	0	0.00	7.74	2	3,980	0.05%
2020/06/19	11	7.82	5	7.90	7.68	6	3,991	0.15%
2020/06/18	1	7.67	13	7.70	7.70	-12	3,871	-0.31%
2020/06/17	0	0.00	40	7.60	7.62	-40	3,939	-1.02%
2020/06/16	1	7.45	4	7.68	7.53	-3	4,092	-0.07%
2020/06/12	4	7.37	0	0.00	7.36	4	4,194	0.10%
2020/06/11	9	7.71	3	7.77	7.50	6	4,163	0.14%
2020/06/10	4	8.11	0	0.00	8.13	4	4,000	0.10%
2020/06/09	20	7.40	0	0.00	7.43	20	3,807	0.53%
2020/06/08	13	7.46	0	0.00	7.48	13	3,910	0.33%
2020/06/05	10	7.40	0	0.00	7.49	10	3,960	0.25%
2020/06/04	10	7.25	3	7.42	7.48	7	3,981	0.18%
2020/06/01	0	7.16	5	7.11	7.12	-5	4,421	-0.11%
2020/05/28	5	7.02	0	0.00	7.03	5	4,414	0.11%
2020/05/22	1	7.10	0	0.00	7.07	1	4,483	0.02%
2020/05/21	2	7.25	15	7.23	7.17	-13	4,500	-0.29%
2020/05/20	15	7.13	0	0.00	7.13	15	4,424	0.34%
2020/05/19	0	0.00	11	7.19	7.14	-11	4,450	-0.25%
2020/05/18	0	0.00	5	7.14	7.18	-5	4,469	-0.11%
2020/05/15	1	7.07	0	0.00	7.06	1	4,628	0.02%
2020/05/14	4	7.02	0	0.00	7.02	4	4,622	0.09%
2020/05/13	1	7.09	0	0.00	7.10	1	4,612	0.02%
2020/05/12	10	7.13	3	7.12	7.12	7	4,596	0.15%
2020/05/06	0	0.00	52	7.20	7.17	-52	4,612	-1.13%
2020/05/05	0	0.00	5	7.12	7.11	-5	4,535	-0.11%
2020/05/04	10	7.09	0	0.00	7.07	10	4,511	0.22%
2020/04/30	0	0.00	10	7.16	7.16	-10	4,481	-0.22%
2020/04/29	30	7.15	0	0.00	7.14	30	4,451	0.67%
2020/04/28	3	7.20	6	7.32	7.14	-3	4,425	-0.07%
2020/04/27	0	0.00	1	7.14	7.09	-1	4,285	-0.02%
2020/04/24	10	7.08	10	7.15	7.10	0	4,246	0.00%
2020/04/23	1	7.00	0	0.00	7.06	1	4,155	0.02%
2020/04/21	10	7.00	5	6.98	6.98	5	4,094	0.12%
2020/04/17	0	0.00	16	6.99	6.93	-16	3,839	-0.42%
2020/04/14	0	7.05	0	0.00	7.05	0	3,771	0.00%
2020/04/13	0	7.03	1	7.01	7.01	-1	3,703	-0.03%
2020/04/10	0	7.10	0	0.00	6.95	0	3,647	0.00%
2020/04/09	0	6.90	0	0.00	6.85	0	3,626	0.00%
2020/04/01	0	0.00	5	6.91	6.89	-5	3,475	-0.14%
2020/03/31	11	6.99	10	7.00	6.85	1	3,439	0.03%
2020/03/27	0	0.00	10	6.92	6.81	-10	3,281	-0.30%
2020/03/26	0	0.00	4	6.91	6.94	-4	3,255	-0.12%
2020/03/25	10	6.85	0	0.00	6.85	10	3,215	0.31%
2020/03/23	11	7.23	15	7.06	6.84	-4	3,133	-0.13%
2020/03/20	7	7.11	4	7.14	7.10	3	3,016	0.10%
2020/03/19	23	6.53	21	6.37	6.60	2	2,805	0.07%
2020/03/18	0	0.00	5	6.00	6.00	-5	2,565	-0.19%
2020/03/17	1	5.90	0	0.00	5.91	1	2,538	0.04%
2020/03/16	12	6.20	0	0.00	6.16	12	2,509	0.48%
2020/03/13	4	6.12	4	6.20	6.15	0	2,478	0.00%
2020/03/12	1	6.84	3	6.70	6.72	-2	2,383	-0.08%
2020/03/11	10	7.30	10	7.24	7.17	0	2,256	0.00%
2020/03/10	18	7.53	5	7.40	7.46	13	2,166	0.60%
2020/03/09	11	8.24	25	8.11	7.86	-14	2,087	-0.67%
2020/03/06	20	7.96	17	7.99	8.07	3	1,830	0.16%
2020/03/05	0	0.00	1	7.55	7.47	-1	1,367	-0.07%
2020/03/02	6	7.44	0	0.00	7.34	6	1,283	0.47%
2020/02/27	1	7.40	0	0.00	7.37	1	1,236	0.08%
2020/02/24	0	0.00	5	7.52	7.43	-5	1,155	-0.43%
2020/02/20	3.1	7.48	0	0.00	7.39	3.1	1,089	0.29%
2020/02/18	20	7.47	5	7.48	7.44	15	1,004	1.49%
2020/02/17	0	0.00	1	7.20	7.20	-1	809	-0.12%
2020/02/14	1	7.16	0	0.00	7.14	1	782	0.13%
2020/02/13	5	7.13	0	0.00	7.10	5	770	0.65%
2020/02/12	15	7.17	0	0.00	7.10	15	761	1.97%
2020/02/11	0	0.00	1	7.10	7.11	-1	758	-0.13%
2020/02/10	11	7.36	0	0.00	7.20	11	721	1.52%
2020/02/06	0	0.00	1	6.86	6.88	-1	607	-0.17%
2019/12/19	0	0.00	1	7.10	7.10	-1	487	-0.21%
2019/12/09	0	0.00	10	7.09	7.07	-10	488	-2.05%
2019/12/04	0	0.00	5	7.01	6.99	-5	475	-1.05%
2019/11/07	0	0.00	1	6.98	6.97	-1	534	-0.19%
2019/10/22	0	0.00	0.5	6.97	6.97	-0.5	801	-0.06%
2019/10/03	1	6.82	1	6.90	6.88	0	878	0.00%
2019/09/26	0	0.00	5	7.03	7.03	-5	906	-0.55%
2019/09/20	1	7.06	0	0.00	7.01	1	917	0.11%
2019/08/26	5	6.89	0	0.00	6.88	5	940	0.53%
2019/08/21	1	7.02	0	0.00	7.01	1	929	0.11%
2019/08/20	0	0.00	2	7.04	7.03	-2	930	-0.21%
2019/08/15	5	7.00	0	0.00	6.97	5	916	0.55%
2019/08/12	1	7.11	0	0.00	7.18	1	883	0.11%
2019/08/07	5	7.18	0	0.00	7.18	5	832	0.60%
2019/08/02	0	0.00	1	7.30	7.31	-1	807	-0.12%
2019/08/01	0	0.00	1	7.32	7.32	-1	792	-0.13%
2019/07/31	5	7.50	0	0.00	7.40	5	775	0.64%
2019/06/11	0	0.00	1	7.12	7.11	-1	436	-0.23%
2019/05/24	2	6.99	0	0.00	6.97	2	438	0.46%
2019/05/17	0	0.00	1	6.96	6.96	-1	441	-0.23%
2019/05/15	0	0.00	2	6.99	6.99	-2	447	-0.45%
2019/05/13	2	6.97	1	6.93	6.89	1	459	0.21%
2019/05/10	1	6.94	0	0.00	6.95	1	453	0.22%
2019/05/06	0	0.00	1	7.07	7.05	-1	448	-0.22%
2019/04/29	0	0.00	0.5	7.07	7.07	-0.5	440	-0.11%
2019/04/24	0	7.10	0	0.00	7.11	0	444	0.00%
2019/04/16	0	7.04	0	0.00	7.08	0	449	0.00%
2019/04/02	0	7.10	0	0.00	7.07	0	426	0.00%
2019/03/13	0	0.00	3	7.20	7.18	-3	401	-0.75%
2019/02/27	1	7.11	0	0.00	7.12	1	418	0.24%
2019/02/14	0.1	7.07	0	0.00	7.05	0.1	399	0.03%
2018/11/30	0	0.00	2	7.07	7.07	-2	480	-0.42%
2018/11/21	0	0.00	2	6.80	6.81	-2	490	-0.41%
2018/11/19	2	6.81	0	0.00	6.82	2	505	0.40%
2018/11/12	0	0.00	2	6.82	6.82	-2	597	-0.33%
2018/11/09	1	6.81	0	0.00	6.82	1	609	0.16%
2018/11/05	0	0.00	1	6.76	6.81	-1	658	-0.15%
2018/10/25	3	6.75	0	0.00	6.74	3	755	0.40%
2018/10/11	3	7.00	1	6.94	6.93	2	909	0.22%
2018/10/05	2	7.43	0	0.00	7.40	2	902	0.22%
2018/09/21	1	7.62	0	0.00	7.59	1	945	0.11%
2018/09/07	1	7.55	0	0.00	7.59	1	1,090	0.09%
2018/08/21	1	7.92	0	0.00	7.90	1	1,660	0.06%
2018/08/20	5	7.93	0	0.00	7.87	5	1,657	0.30%
2018/08/15	1	7.77	0	0.00	7.71	1	1,875	0.05%
2018/08/13	0	0.00	3	7.97	7.82	-3	1,952	-0.15%
2018/08/08	1	8.10	0	0.00	8.06	1	2,132	0.05%
2018/08/07	0	0.00	1	8.10	8.09	-1	2,125	-0.05%
2018/07/18	0	0.00	2	7.68	7.67	-2	1,889	-0.11%
2018/07/10	0	0.00	1	7.76	7.78	-1	1,886	-0.05%
2018/07/09	1	7.67	0	0.00	7.69	1	1,886	0.05%
2018/07/04	1	7.70	1	7.66	7.66	0	1,940	0.00%
2018/07/02	0	0.00	6	7.83	7.79	-6	1,931	-0.31%
2018/06/28	1	7.85	0	0.00	7.82	1	1,926	0.05%
2018/06/26	6	7.99	2	8.10	7.94	4	1,911	0.21%
2018/06/25	2	8.11	0	0.00	8.09	2	1,888	0.11%
2018/06/21	0	0.00	1	7.93	7.91	-1	1,834	-0.05%
2018/06/19	0	0.00	1	7.92	7.92	-1	1,818	-0.05%
2018/06/07	2	8.36	0	0.00	8.30	2	1,623	0.12%
2018/06/06	0	0.00	5	8.13	8.08	-5	1,471	-0.34%
2018/05/30	0	0.00	2	8.12	8.13	-2	1,303	-0.15%
2018/05/29	1	8.05	0	0.00	8.00	1	1,220	0.08%
2018/05/28	0.3	7.95	0	0.00	7.96	0.3	1,179	0.02%
2018/05/25	0	0.00	1	8.02	8.03	-1	1,145	-0.09%
2018/05/24	1	7.91	5	8.10	8.20	-4	1,052	-0.38%
2018/05/18	2	7.81	2	7.85	7.88	0	812	0.00%
2018/05/08	0	0.00	1	7.53	7.52	-1	661	-0.15%
2018/05/07	0	0.00	1.5	7.49	7.49	-1.5	664	-0.22%
2018/05/02	2	7.55	1	7.52	7.52	1	672	0.15%
2018/04/13	0	0.00	4	7.62	7.62	-4	876	-0.46%
2018/04/12	4	7.68	0	0.00	7.63	4	890	0.45%
2018/04/11	1	7.61	7	7.65	7.65	-6	872	-0.69%
2018/04/09	0	0.00	7	7.45	7.43	-7	842	-0.83%
2018/04/02	0	7.42	0	0.00	7.42	0	858	0.00%
2018/03/27	0	0.00	1	7.46	7.47	-1	855	-0.12%
2018/03/21	0	0.00	4	7.42	7.44	-4	850	-0.47%
2018/03/20	1	7.39	0	0.00	7.41	1	850	0.12%
2018/03/14	0	0.00	1	7.45	7.44	-1	849	-0.12%
2018/03/13	0	0.00	1	7.46	7.48	-1	847	-0.12%
2018/02/26	0	0.00	1	7.27	7.28	-1	883	-0.11%
2018/02/23	1	7.25	0	0.00	7.24	1	882	0.11%
2018/02/09	2	7.04	2	7.11	7.05	0	875	0.00%
2018/02/08	3	7.19	0	0.00	7.19	3	856	0.35%
2018/02/06	0	0.00	2	7.15	7.15	-2	894	-0.22%
2018/02/01	4	7.58	0	0.00	7.58	4	862	0.46%
2018/01/19	7	7.60	0	0.00	7.66	7	859	0.81%
2018/01/17	1	7.67	15	7.69	7.67	-14	845	-1.66%
2018/01/09	0	0.00	3	7.61	7.65	-3	702	-0.43%
2018/01/08	2	7.60	0	0.00	7.62	2	692	0.29%
2018/01/04	0	0.00	7	7.55	7.55	-7	674	-1.04%