愛之味 (1217)-臺銀-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
11.85
漲跌
▲0.15
漲幅
+1.28%
成交量
820張
產業
上市食品類股
258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－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-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
2024/04/16	5	11.80	0.1	11.85	11.70	4.9	994	0.50%
2024/04/11	0.1	11.95	0	0.00	11.90	0.1	983	0.01%
2024/04/10	1	12.00	0	0.00	12.00	1	986	0.10%
2024/04/09	0	0.00	21	11.95	11.95	-21	1,009	-2.08%
2024/04/03	4	12.00	2	11.95	11.90	2	1,111	0.18%
2024/04/01	1	12.05	0	0.00	12.00	1	1,112	0.09%
2024/03/27	0	0.00	1	11.90	11.90	-1	1,071	-0.09%
2024/03/26	0	11.85	0	0.00	11.85	0	1,082	0.00%
2024/03/25	0	11.95	0	0.00	11.80	0	1,107	0.00%
2024/03/20	0	0.00	20	11.63	11.60	-20	1,093	-1.83%
2024/03/19	0	11.80	0	0.00	11.70	0	1,086	0.00%
2024/03/18	0	0.00	1.2	11.61	11.70	-1.2	1,091	-0.11%
2024/03/15	0	0.00	5	11.67	11.65	-5	1,096	-0.46%
2024/03/14	0	0.00	1	11.70	11.75	-1	1,093	-0.09%
2024/03/13	9	11.72	0	0.00	11.65	9	1,088	0.83%
2024/03/12	0	0.00	2	11.75	11.75	-2	1,080	-0.19%
2024/03/11	0	11.75	5	11.75	11.70	-5	1,077	-0.46%
2024/03/08	1	11.70	0	0.00	11.70	1	1,079	0.09%
2024/03/07	10	11.80	0	0.00	11.75	10	1,068	0.94%
2024/03/06	1	11.85	0	0.00	11.85	1	1,060	0.09%
2024/03/05	11	11.85	0	0.00	11.85	11	1,058	1.04%
2024/03/04	5	11.80	0	0.00	11.75	5	1,059	0.47%
2024/03/01	5	11.82	0	0.00	11.80	5	1,067	0.47%
2024/02/27	2	11.85	0.1	11.95	11.85	1.9	1,093	0.18%
2024/02/23	5	12.00	0.6	12.05	11.90	4.4	1,097	0.40%
2024/02/21	0	0.00	0.4	12.10	12.05	-0.4	1,097	-0.04%
2024/02/20	0	12.15	5.8	12.11	12.10	-5.8	1,101	-0.52%
2024/02/19	10.1	12.15	0	0.00	12.20	10.1	1,110	0.91%
2024/02/16	0	11.95	0	0.00	12.00	0	1,392	0.00%
2024/02/15	1	11.90	0	0.00	11.90	1	1,464	0.07%
2024/02/05	0.1	11.90	0	0.00	11.90	0.1	1,473	0.01%
2024/02/02	5	11.85	0	0.00	11.95	5	1,486	0.34%
2024/02/01	0	11.95	0	0.00	11.90	0	1,496	0.00%
2024/01/31	0	11.90	0	0.00	11.80	0	1,511	0.00%
2024/01/30	0	11.90	0	0.00	11.85	0	1,526	0.00%
2024/01/29	0	11.90	0	0.00	11.85	0	1,636	0.00%
2024/01/22	0	11.85	0	0.00	11.70	0	1,819	0.00%
2024/01/19	0.2	11.65	0	0.00	11.50	0.2	1,800	0.01%
2024/01/18	0	0.00	1	11.45	11.50	-1	1,804	-0.06%
2024/01/17	0	0.00	5	11.55	11.55	-5	1,802	-0.28%
2024/01/16	2	11.63	0	0.00	11.70	2	1,851	0.11%
2024/01/12	0.1	11.80	0	0.00	11.75	0.1	1,941	0.01%
2024/01/10	0	0.00	5	11.80	11.80	-5	2,030	-0.25%
2024/01/09	0	0.00	1.3	11.86	11.85	-1.3	2,058	-0.06%
2024/01/08	2	12.00	0	0.00	12.00	2	2,066	0.10%
2024/01/05	1.1	12.05	0.1	12.05	12.00	1	2,093	0.05%
2024/01/04	0.1	12.15	0	12.10	12.05	0.1	2,215	0.00%
2024/01/03	0.1	12.17	0	0.00	12.10	0.1	2,304	0.00%
2024/01/02	0.1	12.35	1	12.05	12.35	-0.9	2,297	-0.04%
2023/12/29	4	12.00	0	0.00	12.05	4	2,231	0.18%
2023/12/25	1	11.85	0	0.00	11.85	1	2,450	0.04%
2023/12/22	10	11.90	0	11.85	11.95	10	2,470	0.40%
2023/12/21	0	0.00	1	11.85	11.85	-1	2,483	-0.04%
2023/12/20	0	0.00	1	11.80	11.90	-1	2,505	-0.04%
2023/12/19	0	0.00	0.1	11.70	11.80	-0.1	2,489	0.00%
2023/12/18	1	11.80	0	0.00	11.70	1	2,506	0.04%
2023/12/15	1	11.80	0	0.00	11.80	1	2,561	0.04%
2023/12/12	1	11.75	3	11.65	11.65	-2	2,635	-0.08%
2023/12/06	1	11.85	0	0.00	11.80	1	2,849	0.04%
2023/12/04	1	11.80	0	0.00	11.90	1	2,914	0.03%
2023/11/30	0	11.90	0	0.00	11.90	0	3,003	0.00%
2023/11/29	0	11.85	0	0.00	11.80	0	3,032	0.00%
2023/11/22	0	11.90	0	0.00	11.90	0	3,437	0.00%
2023/11/21	0.2	11.85	0	0.00	11.85	0.2	3,606	0.01%
2023/11/17	3	11.85	0	0.00	11.85	3	3,785	0.08%
2023/11/15	3.3	11.69	0	0.00	11.80	3.3	3,865	0.09%
2023/11/14	0	0.00	0.2	11.80	11.50	-0.2	3,721	0.00%
2023/11/10	0	11.80	0	0.00	11.70	0	3,872	0.00%
2023/11/09	0	11.80	0	0.00	11.80	0	4,112	0.00%
2023/11/08	1	11.80	1	11.80	11.75	0	4,458	0.00%
2023/11/03	0	12.15	0	0.00	12.15	0	4,941	0.00%
2023/11/02	0	12.05	0	0.00	12.05	0	5,065	0.00%
2023/10/30	1	11.80	0	0.00	11.80	1	5,385	0.02%
2023/10/25	0.2	12.06	0	0.00	12.05	0.2	5,705	0.00%
2023/10/20	0	12.00	0	0.00	11.80	0	6,390	0.00%
2023/10/19	0.1	12.20	0	0.00	12.10	0.1	6,592	0.00%
2023/10/18	0.1	12.20	0	0.00	12.15	0.1	6,719	0.00%
2023/10/17	1	12.20	0	0.00	12.20	1	6,675	0.01%
2023/10/13	0.1	12.55	0	0.00	12.40	0.1	6,763	0.00%
2023/10/02	0.2	12.30	0	0.00	12.45	0.2	6,818	0.00%
2023/09/28	0	0.00	1	12.50	12.35	-1	6,827	-0.01%
2023/09/27	1	12.40	1	12.35	12.35	0	6,791	0.00%
2023/09/26	0.1	12.40	0	0.00	12.35	0.1	6,839	0.00%
2023/09/25	0	0.00	1	12.40	12.45	-1	7,009	-0.01%
2023/09/21	0.1	12.45	0	0.00	12.35	0.1	7,629	0.00%
2023/09/14	0	12.55	0	0.00	12.65	0	7,710	0.00%
2023/09/12	0	0.00	2	12.60	12.45	-2	7,701	-0.03%
2023/09/11	0	12.60	1	12.40	12.50	-1	7,571	-0.01%
2023/09/08	0	0.00	2	12.30	12.30	-2	7,530	-0.03%
2023/09/07	0	12.35	0	0.00	12.25	0	7,528	0.00%
2023/09/06	0	12.60	0	0.00	12.50	0	7,511	0.00%
2023/09/05	1	12.80	0	0.00	12.70	1	7,550	0.01%
2023/09/04	0	12.75	0	0.00	12.75	0	7,551	0.00%
2023/09/01	0	0.00	38	12.94	12.85	-38	7,527	-0.50%
2023/08/31	0	0.00	30	12.58	12.70	-30	7,428	-0.40%
2023/08/30	0	12.90	4	12.88	12.85	-4	7,307	-0.05%
2023/08/28	2.3	13.33	0	0.00	13.15	2.3	7,175	0.03%
2023/08/25	0	0.00	10	13.50	13.30	-10	7,083	-0.14%
2023/08/24	2	13.20	0	0.00	13.15	2	6,914	0.03%
2023/08/23	10	13.25	0	0.00	13.15	10	6,868	0.15%
2023/08/22	1	12.90	0	0.00	12.95	1	6,716	0.01%
2023/08/21	0	12.90	0	0.00	13.00	0	6,686	0.00%
2023/08/18	2	12.90	10	13.00	12.85	-8	6,619	-0.12%
2023/08/17	3	13.02	0	0.00	13.05	3	6,456	0.05%
2023/08/16	0	0.00	3	13.10	13.05	-3	6,414	-0.05%
2023/08/14	25	12.96	0	0.00	12.80	25	5,970	0.42%
2023/08/11	5	13.40	5.5	13.54	13.35	-0.5	5,630	-0.01%
2023/08/10	6	13.75	0	0.00	13.70	6	5,436	0.11%
2023/08/09	4	13.88	16	13.85	13.85	-12	5,186	-0.23%
2023/08/08	17	14.65	0	0.00	14.45	17	5,013	0.34%
2023/08/07	1	14.30	0.1	14.30	14.75	0.9	4,820	0.02%
2023/08/02	2	14.25	10	14.10	14.10	-8	4,516	-0.18%
2023/08/01	1	14.35	13	14.30	14.40	-12	4,406	-0.27%
2023/07/31	1	13.80	1	13.90	13.90	0	4,278	0.00%
2023/07/28	5	14.00	0	0.00	14.00	5	4,173	0.12%
2023/07/27	12	14.17	29	14.18	14.15	-17	4,089	-0.42%
2023/07/26	31	13.88	115	13.66	14.15	-84	3,903	-2.15%	大賣/
2023/07/25	5	13.65	20	13.45	13.65	-15	3,512	-0.43%
2023/07/24	120	13.33	3	13.52	13.40	117	3,317	3.53%	大買/鉅額交易
2023/07/21	11	13.15	4.3	13.09	13.05	6.7	3,030	0.22%
2023/07/18	0	12.60	0	0.00	12.60	0	2,823	0.00%
2023/07/17	3.1	12.75	2	12.58	12.80	1.1	2,786	0.04%
2023/07/13	3	12.55	47	12.50	12.50	-44	2,698	-1.63%
2023/07/12	5.1	12.71	17	12.79	12.65	-11.9	2,667	-0.44%
2023/07/11	73	12.90	0	0.00	12.80	73	2,634	2.77%
2023/07/10	8	12.99	3	12.88	12.75	5	2,593	0.19%
2023/07/07	0	0.00	0.6	12.35	12.45	-0.6	2,396	-0.03%
2023/07/06	1	12.35	1	12.40	12.45	0	2,359	0.00%
2023/07/05	1	12.55	0	0.00	12.40	1	2,322	0.04%
2023/07/04	1	12.35	8	12.37	12.45	-7	2,296	-0.30%
2023/07/03	7	12.64	4	12.60	12.55	3	2,282	0.13%
2023/06/30	6	12.84	6	12.74	12.80	0	2,101	0.00%
2023/06/29	0	0.00	1	11.85	11.85	-1	1,470	-0.07%
2023/06/28	0	0.00	0	11.95	11.90	0	1,464	0.00%
2023/06/27	10	12.00	0.2	12.00	11.85	9.9	1,465	0.67%
2023/06/26	2	12.15	0	0.00	12.15	2	1,439	0.14%
2023/06/21	2.5	11.85	0	0.00	11.95	2.5	1,330	0.19%
2023/06/20	0.2	11.74	0	0.00	11.75	0.2	1,278	0.01%
2023/06/16	0	0.00	0.1	11.70	11.75	-0.1	1,256	-0.01%
2023/06/13	1	11.55	0	0.00	11.50	1	1,267	0.08%
2023/06/12	2	11.45	5	11.50	11.45	-3	1,264	-0.24%
2023/06/09	0	0.00	2	11.77	11.55	-2	1,263	-0.16%
2023/06/08	0	11.45	0	0.00	11.70	0	1,200	0.00%
2023/06/07	0	11.45	0	0.00	11.45	0	1,179	0.00%
2023/05/31	0	11.30	0	0.00	11.30	0	1,400	0.00%
2023/05/30	0	0.00	4.1	11.40	11.30	-4.1	1,404	-0.29%
2023/05/29	0	0.00	0.1	11.40	11.40	-0.1	1,510	0.00%
2023/05/26	0.1	11.35	0	0.00	11.30	0.1	1,531	0.01%
2023/05/25	0	0.00	0.2	11.37	11.40	-0.2	1,566	-0.01%
2023/05/24	1	11.50	0	0.00	11.55	1	1,601	0.06%
2023/05/23	3	11.50	0	11.60	11.50	3	1,659	0.18%
2023/05/22	0	11.45	0	0.00	11.55	0	1,690	0.00%
2023/05/19	0	0.00	1	11.45	11.45	-1	1,689	-0.06%
2023/05/18	3	11.50	2	11.50	11.35	1	1,699	0.06%
2023/05/16	0.1	11.25	0	0.00	11.25	0.1	1,674	0.01%
2023/05/15	0	11.15	0	0.00	11.15	0	1,754	0.00%
2023/05/12	0	11.09	0	0.00	11.10	0	1,795	0.00%
2023/05/11	0	11.09	0	0.00	11.00	0	1,802	0.00%
2023/05/10	0.1	11.10	0	0.00	11.05	0.1	1,807	0.01%
2023/05/08	2	11.25	0	0.00	11.20	2	1,811	0.11%
2023/05/05	0.1	11.25	0	0.00	11.25	0.1	1,816	0.00%
2023/05/04	0.1	11.20	0	0.00	11.20	0.1	1,813	0.01%
2023/04/28	0.1	11.10	1	11.00	11.00	-0.9	1,839	-0.05%
2023/04/26	0	10.95	0	0.00	11.00	0	1,849	0.00%
2023/04/25	1.1	10.96	0	0.00	10.90	1.1	1,857	0.06%
2023/04/21	0	11.11	4	10.96	10.95	-4	1,846	-0.21%
2023/04/20	0	0.00	1	11.25	11.15	-1	1,825	-0.05%
2023/04/17	0	0.00	1	11.40	11.35	-1	1,891	-0.05%
2023/04/14	0	11.40	0	0.00	11.40	0	2,027	0.00%
2023/04/13	0	0.00	1	11.40	11.40	-1	2,030	-0.05%
2023/04/12	0.1	11.38	0	0.00	11.35	0.1	2,020	0.00%
2023/04/11	1	11.40	1	11.35	11.35	0	2,028	0.00%
2023/04/10	0	11.45	1	11.45	11.35	-1	2,050	-0.05%
2023/04/07	3	11.45	0	0.00	11.40	3	2,054	0.15%
2023/04/06	2	11.80	0	11.95	11.80	2	2,054	0.10%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/30	2	11.60	0	0.00	11.60	2	2,043	0.10%
2023/03/29	0	11.62	1	11.55	11.55	-1	2,055	-0.05%
2023/03/28	3	11.58	2	11.50	11.50	1	2,112	0.05%
2023/03/27	0	11.59	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0.1	11.55	0	0.00	11.40	0.1	2,328	0.00%
2023/03/23	1	11.45	0	0.00	11.45	1	2,405	0.04%
2023/03/22	0	11.55	0.7	11.54	11.45	-0.7	2,537	-0.03%
2023/03/21	0	11.50	0.3	11.45	11.45	-0.3	2,535	-0.01%
2023/03/20	0	0.00	0.3	11.44	11.40	-0.3	2,537	-0.01%
2023/03/17	0.8	11.43	0.4	11.45	11.45	0.4	2,531	0.02%
2023/03/16	0.3	11.17	0	0.00	11.10	0.3	2,505	0.01%
2023/03/15	0.1	11.38	0	0.00	11.30	0.1	2,492	0.00%
2023/03/14	0.2	11.36	0	0.00	11.35	0.2	2,477	0.01%
2023/03/13	1.1	11.41	1	11.40	11.50	0.1	2,455	0.01%
2023/03/10	1.1	11.56	0	0.00	11.65	1.1	2,438	0.05%
2023/03/09	1	11.80	0	0.00	11.80	1	2,417	0.04%
2023/03/07	0.1	11.75	0	0.00	11.70	0.1	2,401	0.00%
2023/03/06	2	11.80	2.1	11.82	11.80	0	2,397	0.00%
2023/03/03	2	11.85	4.6	11.88	11.70	-2.6	2,366	-0.11%
2023/03/02	3	11.35	0	11.40	11.40	3	2,273	0.13%
2023/03/01	6.2	11.51	2.2	11.74	11.40	4	2,360	0.17%
2023/02/24	2.2	11.40	0	0.00	11.35	2.2	2,279	0.10%
2023/02/23	0	11.55	0	0.00	11.55	0	2,269	0.00%
2023/02/22	10	11.30	14	11.45	11.45	-4	2,331	-0.17%
2023/02/21	0	11.40	0.1	11.32	11.40	-0.1	2,293	0.00%
2023/02/20	0	0.00	1	11.15	11.30	-1	2,241	-0.04%
2023/02/17	0.2	11.13	0	0.00	11.10	0.2	2,237	0.01%
2023/02/16	1	11.20	0	0.00	11.15	1	2,232	0.05%
2023/02/14	0	11.15	1	11.10	11.20	-1	2,215	-0.04%
2023/02/13	1.2	11.25	0.3	11.20	11.25	0.9	2,199	0.04%
2023/02/10	0	0.00	0.1	10.95	11.05	-0.1	2,106	0.00%
2023/02/09	4	10.98	0	0.00	10.95	4	2,072	0.19%
2023/02/08	0.4	10.97	1	10.90	10.95	-0.6	2,065	-0.03%
2023/02/07	0	10.95	0	0.00	10.90	0	2,043	0.00%
2023/02/03	0.3	10.89	0	0.00	10.90	0.3	2,027	0.02%
2023/02/02	0.7	10.92	1.1	10.95	10.90	-0.4	2,016	-0.02%
2023/02/01	0.1	10.95	2	10.95	10.95	-1.9	2,013	-0.10%
2023/01/31	0.1	10.85	0	0.00	10.90	0.1	2,008	0.01%
2023/01/30	0.1	10.85	8	10.90	10.85	-7.9	1,998	-0.40%
2023/01/16	0.7	10.71	0	0.00	10.75	0.7	1,982	0.03%
2023/01/13	0	0.00	1.2	10.70	10.65	-1.2	1,974	-0.06%
2023/01/11	0	10.80	0	0.00	10.75	0	1,959	0.00%
2023/01/10	0.2	10.78	0	0.00	10.80	0.2	1,957	0.01%
2023/01/09	24.2	10.70	24	10.70	10.75	0.2	1,957	0.01%
2023/01/06	1.2	10.72	1	10.75	10.70	0.2	1,951	0.01%
2023/01/05	1	10.90	2	10.90	10.90	-1	1,944	-0.05%
2023/01/04	6	10.83	0	0.00	10.85	6	1,908	0.31%
2022/12/30	0.1	10.75	0	0.00	10.70	0.1	1,757	0.01%
2022/12/29	0.2	10.70	3	10.65	10.65	-2.8	1,754	-0.16%
2022/12/28	2.2	10.71	0	0.00	10.70	2.2	1,744	0.13%
2022/12/20	0	0.00	20	10.80	10.50	-20	1,616	-1.24%
2022/12/19	0.5	10.73	0	0.00	10.70	0.5	1,570	0.03%
2022/12/16	20	11.10	0	0.00	11.05	20	1,510	1.32%
2022/12/14	7	10.73	2	10.70	10.70	5	1,236	0.40%
2022/12/08	0	0.00	1	10.35	10.30	-1	1,088	-0.09%
2022/12/07	0	0.00	5	10.40	10.40	-5	1,081	-0.46%
2022/12/05	0	0.00	3	10.50	10.45	-3	1,074	-0.28%
2022/12/02	0.3	10.41	0	0.00	10.40	0.3	1,070	0.03%
2022/12/01	1	10.55	0	0.00	10.45	1	1,076	0.09%
2022/11/29	0	0.00	2	10.50	10.45	-2	1,062	-0.19%
2022/11/28	0	0.00	5	10.24	10.45	-5	1,030	-0.49%
2022/11/24	0	0.00	1	10.25	10.30	-1	1,010	-0.10%
2022/11/23	1	10.55	2	10.50	10.50	-1	986	-0.10%
2022/11/18	0	0.00	4	10.10	10.10	-4	912	-0.44%
2022/11/14	0	0.00	19	9.85	9.84	-19	791	-2.40%
2022/11/09	0	0.00	2.1	9.65	9.68	-2.1	802	-0.26%
2022/11/08	1	9.60	0	0.00	9.56	1	809	0.12%
2022/11/07	1	9.55	0	0.00	9.59	1	818	0.12%
2022/10/26	0	0.00	2	9.20	9.13	-2	1,223	-0.16%
2022/10/24	0	0.00	8	9.10	9.12	-8	1,244	-0.64%
2022/10/21	2	8.91	0	0.00	8.93	2	1,259	0.16%
2022/10/20	3	8.91	7	8.96	8.98	-4	1,300	-0.31%
2022/10/19	0	0.00	1	9.05	9.06	-1	1,313	-0.08%
2022/10/14	0	0.00	13	9.00	9.07	-13	1,393	-0.93%
2022/10/13	2	8.88	0	0.00	8.74	2	1,390	0.14%
2022/10/11	2	9.12	0	0.00	9.10	2	1,378	0.15%
2022/10/07	0	0.00	2	9.37	9.40	-2	1,382	-0.14%
2022/10/06	0	9.35	4	9.34	9.25	-4	1,385	-0.29%
2022/10/05	0	0.00	1	9.40	9.27	-1	1,406	-0.07%
2022/09/29	2	9.17	0	0.00	9.29	2	1,529	0.13%
2022/09/23	2	9.49	0	0.00	9.46	2	1,610	0.12%
2022/09/22	3	9.50	0	0.00	9.49	3	1,629	0.18%
2022/09/21	2	9.54	0	0.00	9.51	2	1,630	0.12%
2022/09/19	2	9.60	0	0.00	9.51	2	1,648	0.12%
2022/09/16	5	9.73	0	0.00	9.60	5	1,650	0.30%
2022/09/13	2	9.81	0	0.00	9.81	2	1,682	0.12%
2022/09/08	2	9.67	0	0.00	9.67	2	1,708	0.12%
2022/09/07	2	9.70	0	0.00	9.56	2	1,717	0.12%
2022/09/06	3	9.79	0	0.00	9.75	3	1,710	0.18%
2022/08/22	1	10.05	0	0.00	9.98	1	1,920	0.05%
2022/08/18	0	0.00	2	10.00	9.99	-2	1,962	-0.10%
2022/08/16	1	10.00	0	0.00	10.00	1	1,969	0.05%
2022/08/15	1	10.05	4	9.99	10.00	-3	1,981	-0.15%
2022/08/12	2	10.00	0	0.00	10.00	2	1,994	0.10%
2022/08/11	0	0.00	4	10.03	9.98	-4	1,999	-0.20%
2022/08/10	2	9.76	0	0.00	9.84	2	2,013	0.10%
2022/08/09	7	9.79	0	0.00	9.83	7	2,017	0.35%
2022/08/08	0	0.00	1	9.64	9.79	-1	2,030	-0.05%
2022/08/05	4	9.80	0	0.00	9.80	4	2,038	0.20%
2022/08/03	9	10.04	0	0.00	9.97	9	2,034	0.44%
2022/07/28	2	10.80	0	0.00	10.80	2	2,147	0.09%
2022/07/25	1	10.90	0	0.00	10.90	1	2,349	0.04%
2022/07/22	0	0.00	2	10.70	10.70	-2	2,726	-0.07%
2022/07/19	0	0.00	1	10.60	10.65	-1	3,217	-0.03%
2022/07/14	1	10.40	0	0.00	10.40	1	4,174	0.02%
2022/07/12	2	10.30	0	0.00	10.25	2	5,768	0.03%
2022/07/06	1	10.65	2	10.65	10.65	-1	6,309	-0.02%
2022/07/05	0	0.00	3	10.90	11.00	-3	6,312	-0.05%
2022/07/04	1	10.40	0	0.00	10.40	1	6,261	0.02%
2022/06/30	2	10.55	0	0.00	10.45	2	6,344	0.03%
2022/06/23	1	10.25	0	0.00	10.45	1	6,530	0.02%
2022/06/21	0	0.00	1	10.65	10.65	-1	6,590	-0.02%
2022/06/17	0	10.60	0	0.00	10.55	0	6,877	0.00%
2022/06/09	0	11.25	0	11.25	11.15	0	6,888	0.00%
2022/06/07	1.3	11.28	0	0.00	11.25	1.3	6,876	0.02%
2022/06/06	0	0.00	1	11.15	11.20	-1	6,739	-0.01%
2022/05/30	0	0.00	2	11.35	11.35	-2	6,784	-0.03%
2022/05/26	4	11.20	0	0.00	11.15	4	6,757	0.06%
2022/05/24	2	11.00	0	0.00	11.00	2	6,904	0.03%
2022/05/23	0	0.00	3	11.00	10.95	-3	6,903	-0.04%
2022/05/17	0	0.00	3	10.70	10.70	-3	6,902	-0.04%
2022/05/11	1	10.45	5	10.50	10.50	-4	6,796	-0.06%
2022/05/10	4	10.70	0	0.00	10.70	4	6,755	0.06%
2022/05/09	6	11.16	0	0.00	10.75	6	6,712	0.09%
2022/05/06	1	11.65	0	0.00	11.35	1	6,617	0.02%
2022/05/04	4	11.41	2	11.43	11.40	2	6,464	0.03%
2022/05/03	7.1	11.67	10	11.65	11.65	-2.9	6,451	-0.04%
2022/04/29	4	11.84	3	11.92	11.70	1	6,429	0.02%
2022/04/28	17	11.94	17	12.02	11.95	0	6,303	0.00%
2022/04/27	3	11.30	0	0.00	11.30	3	5,890	0.05%
2022/04/26	13	11.84	0	0.00	11.70	13	5,775	0.23%
2022/04/25	1.5	11.73	6	11.88	11.60	-4.5	5,633	-0.08%
2022/04/22	2	12.38	1	12.75	12.30	1	5,454	0.02%
2022/04/21	4	12.65	4	12.66	12.60	0	5,374	0.00%
2022/04/20	51	12.45	64	12.46	12.95	-13	5,161	-0.25%
2022/04/19	2	12.15	18	12.13	12.15	-16	4,649	-0.34%
2022/04/18	64	13.19	88.7	13.25	12.50	-24.6	4,573	-0.54%
2022/04/15	2	12.43	67.1	12.48	12.50	-65.1	3,198	-2.03%
2022/04/14	1	11.40	1	11.40	11.40	0	2,594	0.00%
2022/04/13	3	11.40	0	0.00	11.45	3	2,614	0.11%
2022/04/12	5	11.35	0	0.00	11.35	5	2,626	0.19%
2022/04/11	0	11.45	2	11.45	11.50	-2	2,649	-0.08%
2022/04/08	0	11.35	0	0.00	11.40	0	2,683	0.00%
2022/04/07	2.1	11.48	0	0.00	11.15	2.1	2,711	0.08%
2022/04/06	3	11.85	0	0.00	11.65	3	2,718	0.11%
2022/04/01	0	0.00	2	11.65	11.75	-2	2,708	-0.07%
2022/03/30	10	11.45	0	0.00	11.55	10	2,634	0.38%
2022/03/29	2	11.65	0	0.00	11.55	2	2,614	0.08%
2022/03/25	0	0.00	2	11.58	11.55	-2	2,503	-0.08%
2022/03/24	50	11.60	0	0.00	11.60	50	2,473	2.02%
2022/03/23	5	11.60	2	11.63	11.60	3	2,420	0.12%
2022/03/22	2	11.55	9	11.35	11.65	-7	2,334	-0.30%
2022/03/17	0	0.00	0	10.65	10.75	0	2,067	0.00%
2022/03/15	0	0.00	1	10.60	10.60	-1	2,058	-0.05%
2022/03/11	0	0.00	3	10.70	10.70	-3	2,069	-0.14%
2022/03/07	0	0.00	2	10.75	10.75	-2	2,034	-0.10%
2022/03/01	0	0.00	1	10.90	10.90	-1	2,035	-0.05%
2022/02/24	2	11.30	0	0.00	10.70	2	2,067	0.10%
2022/02/21	3	11.10	0	0.00	11.05	3	1,918	0.16%
2022/02/18	1	11.05	1	10.90	11.05	0	1,910	0.00%
2022/02/17	0	0.00	1	10.85	10.90	-1	1,907	-0.05%
2022/02/16	1	10.80	0	0.00	10.80	1	1,933	0.05%
2022/02/11	2	10.75	0	0.00	10.75	2	2,009	0.10%
2022/02/09	2	10.85	30	10.80	10.85	-28	2,010	-1.39%
2022/01/25	2	10.45	0	0.00	10.50	2	2,018	0.10%
2022/01/20	0	0.00	3	11.00	11.20	-3	1,936	-0.15%
2022/01/19	0	0.00	2	10.95	11.00	-2	1,917	-0.10%
2022/01/18	0	0.00	1	11.05	11.05	-1	1,895	-0.05%
2022/01/17	2	11.25	1	11.25	11.20	1	1,865	0.05%
2022/01/14	2	11.40	2	11.25	11.25	0	1,837	0.00%
2022/01/13	1	11.20	0	0.00	11.15	1	1,749	0.06%
2022/01/12	0	0.00	6	11.15	11.30	-6	1,735	-0.35%
2022/01/11	6	11.28	0	0.00	11.25	6	1,690	0.35%
2022/01/10	30	10.85	0	0.00	10.95	30	1,567	1.91%
2022/01/04	0	0.00	2	10.85	10.90	-2	1,508	-0.13%
2021/12/30	0	0.00	3	10.82	10.85	-3	1,427	-0.21%
2021/12/28	7	10.61	0	0.00	10.65	7	1,365	0.51%
2021/12/24	3	10.45	0	0.00	10.45	3	1,356	0.22%
2021/12/20	0	10.50	0	0.00	10.40	0	1,411	0.00%
2021/12/16	2	10.35	0	0.00	10.35	2	1,433	0.14%
2021/12/02	1	10.25	0	0.00	10.25	1	1,661	0.06%
2021/11/16	0	0.00	13	10.54	10.60	-13	1,707	-0.76%
2021/11/15	5	10.45	0	0.00	10.40	5	1,699	0.29%
2021/11/12	1	10.55	0	0.00	10.60	1	1,697	0.06%
2021/11/08	0	0.00	71	10.25	10.30	-71	1,735	-4.09%
2021/11/04	0	0.00	6	10.43	10.35	-6	1,856	-0.32%
2021/11/03	0	0.00	9	10.30	10.35	-9	1,848	-0.49%
2021/11/02	6	10.17	7	10.25	10.15	-1	1,839	-0.05%
2021/10/29	4	10.18	0	0.00	10.15	4	1,866	0.21%
2021/10/28	1	10.20	9	10.20	10.20	-8	1,880	-0.43%
2021/10/27	2	10.20	0	0.00	10.25	2	1,904	0.11%
2021/10/26	0	0.00	1	10.30	10.30	-1	1,915	-0.05%
2021/10/25	2	10.20	18	10.20	10.20	-16	1,933	-0.83%
2021/10/22	2	10.23	0	0.00	10.20	2	1,971	0.10%
2021/10/21	1	10.30	0	0.00	10.25	1	2,044	0.05%
2021/10/19	0	0.00	2	10.35	10.30	-2	2,089	-0.10%
2021/10/18	2	10.15	2	10.30	10.30	0	2,109	0.00%
2021/10/15	1	10.15	0	0.00	10.10	1	2,147	0.05%
2021/10/14	1	10.15	0	0.00	10.10	1	2,191	0.05%
2021/10/13	5	10.09	1	10.30	10.05	4	2,222	0.18%
2021/10/12	3	10.23	0	0.00	10.20	3	2,236	0.13%
2021/10/07	0	0.00	3	10.35	10.35	-3	2,321	-0.13%
2021/10/06	3	10.28	4	10.33	10.15	-1	2,429	-0.04%
2021/10/05	2	10.00	2	10.20	10.20	0	2,473	0.00%
2021/10/04	4	10.29	0	0.00	10.15	4	2,505	0.16%
2021/09/30	1	10.50	5	10.64	10.65	-4	2,599	-0.15%
2021/09/29	5	10.50	1	10.50	10.45	4	2,642	0.15%
2021/09/27	0	0.00	13	10.47	10.60	-13	3,005	-0.43%
2021/09/24	2	10.25	0	0.00	10.25	2	3,102	0.06%
2021/09/23	7	10.25	1	10.30	10.25	6	3,210	0.19%
2021/09/22	0	0.00	1	10.35	10.20	-1	3,263	-0.03%
2021/09/15	2	10.58	2	10.73	10.70	0	3,449	0.00%
2021/09/14	2	10.60	3.4	10.60	10.55	-1.4	3,484	-0.04%
2021/09/10	1	10.50	0	0.00	10.55	1	3,683	0.03%
2021/09/09	1	10.50	0	0.00	10.50	1	3,779	0.03%
2021/09/08	2	10.90	6	10.65	10.85	-4	3,784	-0.11%
2021/09/07	4	10.48	1	10.40	10.50	3	3,770	0.08%
2021/09/06	3	10.50	1	10.55	10.45	2	3,865	0.05%
2021/09/03	1	10.70	1	10.80	10.70	0	4,156	0.00%
2021/09/02	1	10.80	0	0.00	10.65	1	4,374	0.02%
2021/09/01	2	10.90	5	10.90	11.00	-3	4,490	-0.07%
2021/08/31	2	10.58	5	10.74	10.80	-3	4,563	-0.07%
2021/08/30	0	0.00	6	10.73	10.75	-6	5,190	-0.12%
2021/08/27	4	10.53	2	10.60	10.55	2	5,634	0.04%
2021/08/26	1	10.55	5	10.48	10.50	-4	6,158	-0.06%
2021/08/25	2	10.35	2	10.40	10.40	0	6,358	0.00%
2021/08/24	6	10.32	1	10.40	10.30	5	6,663	0.08%
2021/08/18	1	10.35	0	0.00	10.35	1	7,490	0.01%
2021/08/17	3	10.33	1	10.40	10.25	2	7,971	0.03%
2021/08/16	0.4	10.35	6	10.32	10.30	-5.6	8,333	-0.07%
2021/08/13	3	10.73	1	10.95	10.60	2	8,883	0.02%
2021/08/12	5	10.80	0	0.00	10.80	5	10,416	0.05%
2021/08/11	1	11.05	0	0.00	10.80	1	11,468	0.01%
2021/08/10	5	11.20	7	11.23	11.20	-2	12,733	-0.02%
2021/08/05	1	11.15	0	0.00	11.00	1	14,085	0.01%
2021/08/04	0	0.00	3	11.22	11.10	-3	14,380	-0.02%
2021/08/02	0	0.00	1	11.10	11.10	-1	14,836	-0.01%
2021/07/30	1	10.85	0	0.00	10.70	1	14,923	0.01%
2021/07/29	5	10.77	2	10.93	10.90	3	15,058	0.02%
2021/07/28	0	10.80	1	10.80	10.75	-1	15,216	-0.01%
2021/07/27	2	10.93	21	10.91	10.90	-19	15,719	-0.12%
2021/07/26	1	11.10	0	0.00	11.05	1	15,987	0.01%
2021/07/23	1	10.90	1	11.15	11.15	0	17,440	0.00%
2021/07/22	0	0.00	4	10.85	10.85	-4	18,244	-0.02%
2021/07/19	2	11.08	18	11.25	11.25	-16	19,113	-0.08%
2021/07/16	6	11.22	1	11.40	11.15	5	20,235	0.02%
2021/07/15	2	11.08	1	11.25	11.30	1	20,720	0.00%
2021/07/14	4	10.91	5	10.90	10.95	-1	20,959	0.00%
2021/07/13	6	11.22	8	11.15	11.10	-2	21,431	-0.01%
2021/07/12	24	11.71	0	0.00	11.45	24	21,415	0.11%
2021/07/09	2	11.65	0	0.00	11.65	2	21,466	0.01%
2021/07/08	1	11.90	0	0.00	11.85	1	21,607	0.00%
2021/07/07	2	11.65	0	0.00	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	5	11.85	3	11.90	11.90	2	21,610	0.01%
2021/07/02	12	11.91	3	12.12	11.90	9	21,621	0.04%
2021/07/01	0	0.00	6	11.92	11.75	-6	21,402	-0.03%
2021/06/30	0	0.00	1	11.50	11.65	-1	21,307	0.00%
2021/06/29	6	11.32	3	11.40	11.30	3	21,235	0.01%
2021/06/28	2	11.35	0	0.00	11.55	2	21,246	0.01%
2021/06/24	0	0.00	1	11.60	11.65	-1	21,210	0.00%
2021/06/23	4	11.60	0	0.00	11.60	4	21,176	0.02%
2021/06/22	5	11.50	1	11.75	11.65	4	21,158	0.02%
2021/06/21	2	11.25	0	0.00	11.30	2	21,190	0.01%
2021/06/18	2	11.80	0	0.00	11.60	2	21,117	0.01%
2021/06/17	1	11.85	0	0.00	11.85	1	21,059	0.00%
2021/06/16	8	11.89	0	0.00	11.75	8	21,032	0.04%
2021/06/09	6	12.22	2	12.15	12.15	4	20,391	0.02%
2021/06/08	13	12.57	0.1	12.70	12.50	13	20,274	0.06%
2021/06/07	8	12.88	0.1	12.75	12.65	7.9	20,189	0.04%
2021/06/04	3	12.83	29	12.86	12.95	-26	19,588	-0.13%
2021/06/03	25	12.72	22.3	12.64	12.75	2.7	19,177	0.01%
2021/06/02	4	12.30	1	12.40	12.30	3	18,688	0.02%
2021/06/01	6	12.17	6	12.23	12.25	0	18,586	0.00%
2021/05/31	11	12.15	32.5	12.35	11.95	-21.5	18,299	-0.12%
2021/05/28	12	12.28	1	12.30	12.25	11	18,074	0.06%
2021/05/27	3	12.28	1	12.55	12.30	2	17,999	0.01%
2021/05/26	8	12.64	5	12.48	12.30	3	17,834	0.02%
2021/05/25	5	12.36	13.4	12.37	12.35	-8.4	17,547	-0.05%
2021/05/24	18	12.95	20.3	12.86	12.75	-2.3	17,066	-0.01%
2021/05/21	72	13.03	45	13.00	12.90	27	16,723	0.16%
2021/05/20	67.1	14.08	60.2	14.13	13.10	6.9	16,152	0.04%
2021/05/19	254	13.36	52	13.27	13.60	202	14,610	1.38%	大買/鉅額交易
2021/05/18	281.1	13.01	39	12.78	12.90	242.1	13,585	1.78%	大買/鉅額交易
2021/05/17	380	12.75	14.8	12.82	12.85	365.2	12,289	2.97%	大買/鉅額交易
2021/05/14	20	12.09	9.3	11.91	11.70	10.7	11,866	0.09%
2021/05/13	7	11.46	1	11.55	11.60	6	11,206	0.05%
2021/05/12	37	10.71	7	10.95	10.55	30	10,863	0.28%
2021/05/11	12	11.93	34.3	11.68	11.60	-22.3	10,560	-0.21%
2021/05/10	3	11.73	0	0.00	11.95	3	10,258	0.03%
2021/05/06	5	11.65	2	11.30	11.60	3	9,975	0.03%
2021/05/05	3	11.23	3	11.40	11.40	0	9,836	0.00%
2021/05/04	4	11.09	8	11.76	11.25	-4	9,671	-0.04%
2021/05/03	3	12.33	32	12.47	12.15	-29	9,165	-0.32%
2021/04/29	117	13.40	81.3	13.57	13.00	35.8	8,841	0.40%	大買/
2021/04/28	29	12.24	26	12.40	12.90	3	7,402	0.04%
2021/04/27	1.4	11.67	2	11.80	11.75	-0.6	6,602	-0.01%
2021/04/26	2	11.95	27	12.00	12.05	-25	6,392	-0.39%
2021/04/23	7	12.14	12	11.93	11.90	-5	6,058	-0.08%
2021/04/22	71	12.14	97	12.16	12.15	-26	5,748	-0.45%
2021/04/21	33	11.27	17	10.79	11.30	16	4,622	0.35%
2021/04/20	11	10.50	18	10.40	10.30	-7	4,176	-0.17%
2021/04/19	71	10.47	17	10.50	10.55	54	4,008	1.35%
2021/04/16	0	0.00	1	9.58	9.63	-1	3,515	-0.03%
2021/04/15	2	9.49	0	0.00	9.46	2	3,481	0.06%
2021/04/14	12	9.28	0	0.00	9.40	12	3,439	0.35%
2021/04/13	11	9.24	0	0.00	9.23	11	3,391	0.32%
2021/04/12	0	0.00	20	9.17	9.22	-20	3,403	-0.59%
2021/04/09	5	9.15	0	0.00	9.15	5	3,501	0.14%
2021/04/08	5	9.25	2	9.25	9.24	3	3,630	0.08%
2021/04/07	1	9.05	0	0.00	9.06	1	3,592	0.03%
2021/04/06	20	9.06	0	0.00	9.06	20	3,846	0.52%
2021/03/30	1	8.95	10	8.99	9.01	-9	4,235	-0.21%
2021/03/19	10	9.05	0	0.00	8.99	10	5,196	0.19%
2021/03/05	2	9.05	5	9.11	9.06	-3	5,319	-0.06%
2021/03/03	0	0.00	10	8.85	8.85	-10	5,269	-0.19%
2021/03/02	6	8.98	0	0.00	8.70	6	5,286	0.11%
2021/02/26	0	0.00	0.1	8.90	8.85	-0.1	5,361	0.00%
2021/02/23	0	0.00	1	8.74	8.80	-1	6,208	-0.02%
2021/02/22	1	8.65	0	0.00	8.66	1	6,383	0.02%
2021/02/04	10	8.38	0	0.00	8.32	10	6,786	0.15%
2021/01/19	0	8.86	0	0.00	8.78	0	6,700	0.00%
2021/01/18	10	8.81	0	0.00	8.80	10	6,671	0.15%
2021/01/15	0	0.00	2	8.83	8.73	-2	6,631	-0.03%
2021/01/14	2	9.08	13	9.09	9.03	-11	6,561	-0.17%
2021/01/13	0	0.00	17	9.09	9.02	-17	6,536	-0.26%
2021/01/12	1	9.30	3	9.29	9.09	-2	6,474	-0.03%
2021/01/11	0	0.00	1	9.45	9.50	-1	6,374	-0.02%
2021/01/06	8	9.75	30	9.83	9.65	-22	6,209	-0.35%
2021/01/05	0	0.00	1	10.10	10.05	-1	6,059	-0.02%
2021/01/04	0	0.00	20	10.20	10.15	-20	5,967	-0.34%
2020/12/31	25	10.07	0	0.00	9.96	25	5,811	0.43%
2020/12/30	22	9.97	3	9.90	9.91	19	5,635	0.34%
2020/12/29	7	9.75	67	9.86	9.95	-60	5,552	-1.08%
2020/12/28	7	9.67	5	9.69	9.66	2	5,254	0.04%
2020/12/25	6	9.85	17	9.74	9.71	-11	5,148	-0.21%
2020/12/24	11	9.51	0	0.00	9.64	11	4,960	0.22%
2020/12/22	73	9.59	17	9.36	9.15	56	4,659	1.20%
2020/12/21	33	9.22	25	9.35	9.52	8	4,306	0.19%
2020/12/18	12	8.52	32	8.66	8.67	-20	3,802	-0.53%
2020/12/11	10	8.10	2	8.04	8.10	8	3,693	0.22%
2020/12/09	4	8.36	0	0.00	8.33	4	3,698	0.11%
2020/12/01	10	8.26	2	8.35	8.28	8	3,784	0.21%
2020/11/30	0	0.00	45	8.29	8.29	-45	3,805	-1.18%
2020/11/27	3	8.15	0	0.00	8.19	3	3,805	0.08%
2020/11/26	7	8.18	2	8.16	8.15	5	4,035	0.12%
2020/11/25	5	8.22	2	8.22	8.25	3	4,033	0.07%
2020/11/24	5	8.22	0	0.00	8.22	5	3,934	0.13%
2020/11/23	17	8.55	1	8.57	8.52	16	3,636	0.44%
2020/11/20	0	0.00	2	8.12	8.21	-2	3,408	-0.06%
2020/11/19	0	0.00	13	8.10	7.98	-13	3,174	-0.41%
2020/11/18	0	0.00	20	7.97	7.90	-20	3,048	-0.66%
2020/11/17	2	8.00	0	0.00	7.91	2	3,226	0.06%
2020/11/16	0	0.00	11.2	7.95	7.87	-11.2	3,282	-0.34%
2020/11/13	0	0.00	12	7.78	7.79	-12	3,610	-0.33%
2020/11/12	0	0.00	1	7.57	7.56	-1	3,565	-0.03%
2020/11/11	1	7.56	0	0.00	7.56	1	3,628	0.03%
2020/11/10	10	7.60	0	0.00	7.61	10	3,623	0.28%
2020/11/06	1	7.49	0	0.00	7.48	1	3,630	0.03%
2020/10/19	0	0.00	15	7.44	7.45	-15	3,676	-0.41%
2020/10/16	0	0.00	10	7.44	7.40	-10	3,692	-0.27%
2020/10/13	0	0.00	2	7.47	7.44	-2	3,739	-0.05%
2020/10/12	1	7.54	0	0.00	7.50	1	3,786	0.03%
2020/10/08	0	0.00	0.6	7.54	7.51	-0.6	3,841	-0.02%
2020/09/25	0	0.00	0.1	7.49	7.30	-0.1	3,995	0.00%
2020/09/23	0	0.00	5	7.65	7.60	-5	3,922	-0.13%
2020/09/18	5	7.74	0	0.00	7.76	5	3,884	0.13%
2020/09/17	9	7.69	0	0.00	7.70	9	3,827	0.24%
2020/09/15	0	0.00	10	7.80	7.76	-10	3,875	-0.26%
2020/09/11	5	8.05	14	7.97	7.83	-9	3,971	-0.23%
2020/09/10	10	7.90	0	0.00	7.87	10	3,915	0.26%
2020/09/08	10	7.99	2	7.86	7.85	8	3,991	0.20%
2020/09/07	30	7.97	4	7.96	7.89	26	4,011	0.65%
2020/09/03	3	7.80	1	7.82	7.80	2	4,367	0.05%
2020/09/02	0	0.00	70	7.91	7.83	-70	4,329	-1.62%
2020/09/01	43	8.11	12	8.03	7.97	31	4,305	0.72%
2020/08/31	0	0.00	30	7.81	7.83	-30	4,109	-0.73%
2020/08/28	0	0.00	4	7.80	7.79	-4	4,347	-0.09%
2020/08/27	0	0.00	5	7.81	7.79	-5	4,349	-0.11%
2020/08/26	17	7.92	0	0.00	7.86	17	4,318	0.39%
2020/08/25	0	0.00	2	7.81	7.79	-2	4,240	-0.05%
2020/08/24	15	8.00	1	7.85	7.81	14	4,190	0.33%
2020/08/21	3	7.96	6	8.11	7.99	-3	4,104	-0.07%
2020/08/20	1	7.90	0	0.00	7.55	1	3,742	0.03%
2020/08/19	41	7.95	25	7.89	7.94	16	3,591	0.45%
2020/08/18	1	7.51	0	0.00	7.51	1	3,126	0.03%
2020/08/17	1	7.57	6	7.49	7.58	-5	3,117	-0.16%
2020/08/12	0	0.00	3	7.31	7.31	-3	3,131	-0.10%
2020/08/07	0	0.00	10	7.19	7.18	-10	3,163	-0.32%
2020/08/06	1	7.25	0	0.00	7.22	1	3,179	0.03%
2020/07/28	10	7.15	0	0.00	7.10	10	3,410	0.29%
2020/07/27	13	7.28	0	0.00	7.11	13	3,427	0.38%
2020/07/24	3	7.40	0	0.00	7.31	3	3,412	0.09%
2020/07/20	1	7.53	0	0.00	7.52	1	3,639	0.03%
2020/07/16	0	0.00	41	7.66	7.60	-41	3,685	-1.11%
2020/07/15	0	0.00	20	7.51	7.68	-20	3,816	-0.52%
2020/07/14	40	7.53	0	0.00	7.49	40	3,774	1.06%
2020/07/13	20	7.43	0	0.00	7.48	20	3,775	0.53%
2020/07/08	1	7.48	3	7.53	7.51	-2	3,862	-0.05%
2020/07/07	3	7.43	0	0.00	7.44	3	3,867	0.08%
2020/07/06	2	7.60	0	0.00	7.60	2	3,842	0.05%
2020/07/03	0	0.00	0.7	7.56	7.54	-0.7	3,833	-0.02%
2020/07/02	0	0.00	2	7.57	7.57	-2	3,871	-0.05%
2020/07/01	0	0.00	1	7.60	7.55	-1	3,885	-0.03%
2020/06/30	0	0.00	2	7.61	7.62	-2	3,898	-0.05%
2020/06/29	0	0.00	3	7.62	7.52	-3	4,023	-0.07%
2020/06/24	3	7.52	0	0.00	7.51	3	4,003	0.07%
2020/06/23	3	7.65	5	7.83	7.65	-2	3,997	-0.05%
2020/06/22	0	0.00	5	7.78	7.74	-5	3,980	-0.13%
2020/06/19	14	7.73	5	7.89	7.68	9	3,991	0.23%
2020/06/18	0	0.00	20	7.65	7.70	-20	3,871	-0.52%
2020/06/16	51	7.57	4	7.60	7.53	47	4,092	1.15%
2020/06/15	0	0.00	60	7.42	7.38	-60	4,204	-1.43%
2020/06/12	4	7.26	14	7.29	7.36	-10	4,194	-0.24%
2020/06/11	28	7.77	1	7.83	7.50	27	4,163	0.65%
2020/06/10	32	7.55	83	7.89	8.13	-51	4,000	-1.27%
2020/06/08	20	7.48	1	7.48	7.48	19	3,910	0.49%
2020/06/05	2	7.47	0	0.00	7.49	2	3,960	0.05%
2020/06/04	20	7.51	19.9	7.41	7.48	0.1	3,981	0.00%
2020/06/03	3	7.17	0	0.00	7.20	3	3,948	0.08%
2020/06/02	0.6	7.18	0.1	7.18	7.15	0.5	4,373	0.01%
2020/05/29	0	0.00	10	7.04	7.02	-10	4,412	-0.23%
2020/05/27	0	0.00	1	7.09	7.05	-1	4,450	-0.02%
2020/05/25	0	0.00	9	7.07	7.05	-9	4,471	-0.20%
2020/05/22	0	0.00	1	7.10	7.07	-1	4,483	-0.02%
2020/05/21	5	7.22	5	7.25	7.17	0	4,500	0.00%
2020/05/19	0	0.00	1	7.17	7.14	-1	4,450	-0.02%
2020/05/18	0	0.00	2	7.17	7.18	-2	4,469	-0.04%
2020/05/15	1	7.06	0	0.00	7.06	1	4,628	0.02%
2020/05/13	1	7.08	0	0.00	7.10	1	4,612	0.02%
2020/05/12	1	7.17	0	0.00	7.12	1	4,596	0.02%
2020/05/11	54	7.22	1	7.25	7.24	53	4,571	1.16%
2020/05/08	20	7.25	0	0.00	7.21	20	4,566	0.44%
2020/05/07	0	0.00	9	7.21	7.21	-9	4,637	-0.19%
2020/05/05	0	0.00	3	7.11	7.11	-3	4,535	-0.07%
2020/05/04	13	7.10	0	0.00	7.07	13	4,511	0.29%
2020/04/30	6	7.17	0	0.00	7.16	6	4,481	0.13%
2020/04/29	21	7.20	0	0.00	7.14	21	4,451	0.47%
2020/04/24	0	0.00	1	7.20	7.10	-1	4,246	-0.02%
2020/04/22	0	7.07	1	6.96	7.02	-1	4,120	-0.02%
2020/04/21	1	6.98	0	0.00	6.98	1	4,094	0.02%
2020/04/20	0	0.00	11	7.16	7.23	-11	4,026	-0.27%
2020/04/17	1	7.00	1	6.97	6.93	0	3,839	0.00%
2020/04/14	0	7.05	3	7.07	7.05	-3	3,771	-0.08%
2020/04/13	10	7.04	20	7.08	7.01	-10	3,703	-0.27%
2020/04/10	21	6.88	0	0.00	6.95	21	3,647	0.58%
2020/04/09	0	6.90	0	0.00	6.85	0	3,626	0.00%
2020/04/08	0	0.00	0.1	6.92	6.90	-0.1	3,597	0.00%
2020/04/07	0	0.00	21	6.92	6.91	-21	3,559	-0.59%
2020/04/01	20	6.92	1	6.92	6.89	19	3,475	0.55%
2020/03/31	1	6.80	2	7.08	6.85	-1	3,439	-0.03%
2020/03/27	0	0.00	40	6.82	6.81	-40	3,281	-1.22%
2020/03/25	1	6.83	0	0.00	6.85	1	3,215	0.03%
2020/03/23	3	7.02	0	0.00	6.84	3	3,133	0.10%
2020/03/20	42	7.14	74	7.12	7.10	-32	3,016	-1.06%
2020/03/19	26	6.50	1.4	6.49	6.60	24.6	2,805	0.88%
2020/03/18	0	6.10	0	0.00	6.00	0	2,565	0.00%
2020/03/16	1	6.16	0	0.00	6.16	1	2,509	0.04%
2020/03/13	0	0.00	30	6.21	6.15	-30	2,478	-1.21%
2020/03/12	20	6.92	3.3	6.72	6.72	16.7	2,383	0.70%
2020/03/11	21	7.33	5	7.23	7.17	16	2,256	0.71%
2020/03/10	12	7.68	0	0.00	7.46	12	2,166	0.55%
2020/03/09	15	8.00	11	8.25	7.86	4	2,087	0.19%
2020/03/06	20	7.87	79	8.01	8.07	-59	1,830	-3.22%
2020/03/05	0	0.00	2	7.51	7.47	-2	1,367	-0.15%
2020/03/04	10	7.37	0	0.00	7.36	10	1,309	0.77%
2020/03/03	10	7.39	8	7.39	7.39	2	1,295	0.15%
2020/03/02	10	7.33	0	0.00	7.34	10	1,283	0.78%
2020/02/27	20	7.37	0	0.00	7.37	20	1,236	1.62%
2020/02/25	10	7.44	0	0.00	7.34	10	1,183	0.84%
2020/02/24	10	7.46	0	0.00	7.43	10	1,155	0.87%
2020/02/20	1	7.55	0	0.00	7.39	1	1,089	0.09%
2020/02/19	2	7.45	42	7.44	7.48	-40	1,053	-3.80%
2020/02/18	11	7.47	18	7.54	7.44	-7	1,004	-0.70%
2020/02/17	5	7.22	0	0.00	7.20	5	809	0.62%
2020/02/14	40	7.14	0	0.00	7.14	40	782	5.11%
2020/02/11	0	0.00	2	7.13	7.11	-2	758	-0.26%
2020/02/10	2	7.25	0	0.00	7.20	2	721	0.28%
2020/02/07	0	0.00	0.5	6.90	6.83	-0.5	609	-0.08%
2020/01/30	0	0.00	0.2	6.85	6.81	-0.2	589	-0.04%
2020/01/14	1	7.01	0	0.00	7.01	1	570	0.18%
2020/01/08	0	0.00	10	7.02	7.01	-10	554	-1.80%
2019/12/23	0	0.00	0	7.20	7.25	0	506	0.00%
2019/12/18	2	7.13	0	0.00	7.12	2	471	0.42%
2019/12/17	0	0.00	2	7.08	7.07	-2	471	-0.42%
2019/12/09	1	7.06	0	0.00	7.07	1	488	0.20%
2019/12/05	0	0.00	2	7.03	7.04	-2	480	-0.42%
2019/11/29	0	0.00	5	6.98	6.97	-5	469	-1.06%
2019/11/26	9	6.97	0	0.00	6.99	9	469	1.92%
2019/11/20	1	6.93	5	6.93	6.95	-4	466	-0.86%
2019/11/18	0	0.00	1	6.95	6.94	-1	473	-0.21%
2019/11/14	5	6.99	0	0.00	6.95	5	477	1.05%
2019/10/24	2	6.96	0	0.00	6.98	2	782	0.26%
2019/10/22	0	0.00	1	6.98	6.97	-1	801	-0.12%
2019/10/14	0.5	6.84	2	6.88	6.90	-1.5	854	-0.18%
2019/10/02	0	0.00	9	6.94	6.94	-9	881	-1.02%
2019/09/06	0.4	7.00	0	0.00	7.00	0.4	939	0.04%
2019/09/05	0	0.00	3	7.00	6.99	-3	933	-0.32%
2019/09/04	0.3	7.00	0	0.00	7.00	0.3	930	0.03%
2019/08/29	0.3	6.90	0	0.00	6.89	0.3	928	0.03%
2019/08/14	2	7.10	0	0.00	7.07	2	906	0.22%
2019/08/13	0	0.00	2	7.13	7.11	-2	892	-0.22%
2019/08/12	3	7.25	4	7.22	7.18	-1	883	-0.11%
2019/08/05	0	0.00	1	7.33	7.20	-1	819	-0.12%
2019/08/02	0	0.00	1	7.29	7.31	-1	807	-0.12%
2019/07/31	10	7.52	0	0.00	7.40	10	775	1.29%
2019/07/30	1	7.41	2	7.33	7.52	-1	720	-0.14%
2019/07/25	2	7.16	0	0.00	7.19	2	621	0.32%
2019/07/18	1	7.27	0	0.00	7.27	1	586	0.17%
2019/07/12	0	0.00	1	7.25	7.24	-1	540	-0.19%
2019/07/11	0	0.00	1	7.23	7.22	-1	531	-0.19%
2019/07/10	0	0.00	4	7.17	7.17	-4	517	-0.77%
2019/06/26	4	7.23	2	7.21	7.18	2	500	0.40%
2019/06/21	2	6.96	0	0.00	6.96	2	441	0.45%
2019/06/17	0	0.00	0	7.04	7.08	0	436	0.00%
2019/06/05	0	0.00	1	7.14	7.13	-1	428	-0.23%
2019/06/04	1	7.19	0	0.00	7.18	1	431	0.23%
2019/05/30	0	0.00	0	7.10	7.08	0	432	0.00%
2019/05/28	1	7.05	0	0.00	7.04	1	433	0.23%
2019/05/13	0	0.00	5	6.95	6.89	-5	459	-1.09%
2019/04/16	0	7.04	0	0.00	7.08	0	449	0.01%
2019/04/15	0	7.07	0	0.00	7.06	0	450	0.00%
2019/04/10	0	0.00	0	7.10	7.12	0	442	-0.01%
2019/04/08	1	7.03	0	0.00	7.08	1	438	0.23%
2019/03/21	1	7.27	0.1	7.27	7.27	0.9	393	0.23%
2019/03/14	1	7.19	0	0.00	7.19	1	393	0.25%
2019/02/20	0	0.00	1	7.05	7.05	-1	406	-0.25%
2019/02/19	0	0.00	1	7.07	7.06	-1	406	-0.25%
2019/02/15	1	7.04	1	7.09	7.05	0	403	0.00%
2019/02/14	0.2	7.07	0.1	7.07	7.05	0.1	399	0.04%
2019/02/12	0	0.00	2.1	7.05	7.06	-2.1	389	-0.53%
2019/02/11	0	0.00	1	6.98	6.99	-1	376	-0.27%
2019/01/21	1	6.98	0	0.00	6.96	1	388	0.26%
2019/01/16	1	6.93	0	0.00	6.91	1	400	0.25%
2019/01/15	0	0.00	1	6.95	6.95	-1	399	-0.25%
2019/01/10	0	0.00	2	6.92	6.94	-2	409	-0.49%
2019/01/07	1	6.83	0	0.00	6.84	1	411	0.24%
2018/12/26	2	6.81	0	0.00	6.81	2	459	0.44%
2018/12/22	1	6.93	1	6.93	6.89	0	461	0.00%
2018/12/21	0	0.00	5	6.83	6.97	-5	461	-1.08%
2018/12/12	50	7.05	0	0.00	7.02	50	478	10.46%
2018/12/11	0	0.00	2	7.04	6.97	-2	476	-0.42%
2018/11/30	0.4	7.05	0	0.00	7.07	0.4	480	0.09%
2018/11/26	0	0.00	2	6.90	6.90	-2	473	-0.42%
2018/11/22	0	0.00	1	6.84	6.83	-1	486	-0.21%
2018/11/21	2	6.81	0	0.00	6.81	2	490	0.41%
2018/11/09	1	6.76	3	6.83	6.82	-2	609	-0.33%
2018/11/02	0	0.00	5	6.72	6.82	-5	664	-0.75%
2018/11/01	3	6.69	0	0.00	6.70	3	670	0.45%
2018/10/31	5	6.66	0	0.00	6.61	5	692	0.72%
2018/10/30	1	6.60	0	0.00	6.58	1	717	0.14%
2018/10/23	5	6.96	0	0.00	6.96	5	859	0.58%
2018/10/22	1	7.00	0	0.00	7.00	1	888	0.11%
2018/10/17	1	7.00	0	0.00	6.91	1	910	0.11%
2018/10/05	1	7.40	0	0.00	7.40	1	902	0.11%
2018/10/01	1	7.60	0	0.00	7.60	1	915	0.11%
2018/09/25	1	7.60	0	0.00	7.58	1	940	0.11%
2018/09/19	0	0.00	2	7.60	7.57	-2	954	-0.21%
2018/09/18	6	7.57	0	0.00	7.53	6	954	0.63%
2018/09/10	1	7.45	0	0.00	7.45	1	1,065	0.09%
2018/09/05	2	7.67	0	0.00	7.66	2	1,130	0.18%
2018/08/14	0	0.00	1	7.78	7.80	-1	1,893	-0.05%
2018/08/07	0.1	8.09	0	0.00	8.09	0.1	2,125	0.00%
2018/08/01	1	8.12	0	0.00	8.05	1	2,064	0.05%
2018/07/13	0	0.00	2	7.77	7.74	-2	1,883	-0.11%
2018/07/02	2	7.80	0	0.00	7.79	2	1,931	0.10%
2018/06/26	2	8.02	0	0.00	7.94	2	1,911	0.10%
2018/06/25	1	8.17	0	0.00	8.09	1	1,888	0.05%
2018/06/14	1	7.98	0	0.00	7.99	1	1,769	0.06%
2018/06/12	0	8.09	0	0.00	8.09	0	1,728	0.00%
2018/06/11	1	8.16	1	8.18	8.17	0	1,693	0.00%
2018/06/07	3	8.36	0	0.00	8.30	3	1,623	0.18%
2018/06/06	0	0.00	2	8.11	8.08	-2	1,471	-0.14%
2018/06/04	0	0.00	2	8.14	8.14	-2	1,427	-0.14%
2018/05/30	0	0.00	15	7.99	8.13	-15	1,303	-1.15%
2018/05/29	2	8.03	0	0.00	8.00	2	1,220	0.16%
2018/05/28	0	0.00	2	8.01	7.96	-2	1,179	-0.17%
2018/05/24	2	8.02	4	7.75	8.20	-2	1,052	-0.19%
2018/05/21	0	0.00	1	7.80	7.82	-1	875	-0.11%
2018/05/18	59	7.72	5	7.79	7.88	54	812	6.64%
2018/04/23	1	7.62	0	0.00	7.60	1	688	0.15%
2018/04/16	0	7.62	0	0.00	7.60	0	866	0.00%
2018/04/12	0	7.65	1	7.67	7.63	-1	890	-0.11%
2018/04/11	5	7.64	0	0.00	7.65	5	872	0.57%
2018/04/10	6	7.51	5	7.50	7.52	1	842	0.12%
2018/04/09	2	7.45	0	0.00	7.43	2	842	0.24%
2018/03/29	0	0.00	1	7.41	7.44	-1	861	-0.12%
2018/03/26	0	0.00	5	7.38	7.38	-5	852	-0.59%
2018/03/21	1	7.42	0	0.00	7.44	1	850	0.12%
2018/03/19	1	7.40	0	0.00	7.44	1	850	0.12%
2018/03/08	0	0.00	1	7.40	7.42	-1	857	-0.12%
2018/03/02	0	0.00	3	7.38	7.36	-3	883	-0.34%
2018/02/26	2	7.29	0	0.00	7.28	2	883	0.23%
2018/02/12	0	0.00	1	7.09	7.06	-1	875	-0.11%
2018/02/09	1	7.06	0	0.00	7.05	1	875	0.11%
2018/02/07	1	7.21	0	0.00	7.20	1	858	0.12%
2018/02/06	1	7.33	0	0.00	7.15	1	894	0.11%
2018/01/29	1	7.62	0	0.00	7.61	1	857	0.12%
2018/01/25	1	7.62	0	0.00	7.64	1	858	0.12%
2018/01/16	0	0.00	0	7.70	7.70	0	846	0.00%
2018/01/15	6	7.78	6	7.71	7.73	0	844	0.00%
2018/01/12	0	0.00	2	7.67	7.72	-2	837	-0.24%
2018/01/11	7	7.72	4	7.80	7.72	3	845	0.35%
2018/01/05	1	7.55	0	0.00	7.55	1	677	0.15%