愛之味 (1217)-凱基-板橋券商分點個股進出

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
12.35
漲跌
▲0.05
漲幅
+0.41%
成交量
1,104張
產業
上市食品類股
259人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/16	2	12.30	0	0.00	12.30	2	1,213	0.16%
2024/05/07	0	0.00	30	12.05	12.10	-30	1,224	-2.45%
2024/05/06	0	0.00	39	12.25	12.25	-39	1,218	-3.20%
2024/05/03	40	12.25	0	0.00	12.15	40	1,191	3.36%
2024/05/02	20	12.20	20	12.20	12.30	0	1,160	0.00%
2024/04/30	23	12.08	4	12.15	12.10	19	1,120	1.70%
2024/04/26	0	0.00	0	11.85	11.85	0	1,063	0.00%
2024/04/16	6	11.80	0	0.00	11.70	6	994	0.60%
2024/04/10	0	12.03	0	0.00	12.00	0	986	0.00%
2024/04/08	0	11.95	0	0.00	11.95	0	1,085	0.00%
2024/04/02	0	11.95	0	0.00	11.95	0	1,114	0.00%
2024/04/01	5	12.00	0	0.00	12.00	5	1,112	0.45%
2024/03/26	0	11.85	0	0.00	11.85	0	1,082	0.00%
2024/03/08	0	0.00	1	11.75	11.70	-1	1,079	-0.09%
2024/03/07	1	11.80	0	0.00	11.75	1	1,068	0.09%
2024/03/04	0	11.95	1	11.80	11.75	-1	1,059	-0.09%
2024/03/01	1	11.85	0	0.00	11.80	1	1,067	0.09%
2024/02/05	0	0.00	1	11.90	11.90	-1	1,473	-0.07%
2024/01/31	20	11.85	0	0.00	11.80	20	1,511	1.32%
2024/01/29	0	0.00	0	11.85	11.85	0	1,636	0.00%
2024/01/19	2	11.50	0	0.00	11.50	2	1,800	0.11%
2024/01/17	0	0.00	10	11.50	11.55	-10	1,802	-0.55%
2024/01/12	0	0.00	0	11.85	11.75	0	1,941	0.00%
2024/01/10	5	11.80	0	0.00	11.80	5	2,030	0.25%
2024/01/08	5	12.00	0	0.00	12.00	5	2,066	0.24%
2024/01/05	0	0.00	2	12.05	12.00	-2	2,093	-0.10%
2024/01/02	0	0.00	20	12.15	12.35	-20	2,297	-0.87%
2023/12/28	0	0.00	2	11.90	11.90	-2	2,262	-0.09%
2023/12/27	2	11.85	0	0.00	11.90	2	2,333	0.09%
2023/12/14	1	11.70	0	0.00	11.70	1	2,593	0.04%
2023/12/05	20	11.85	0	0.00	11.85	20	2,870	0.70%
2023/11/14	1	11.65	0	0.00	11.50	1	3,721	0.03%
2023/10/31	0	0.00	0.1	11.75	11.65	-0.1	5,278	0.00%
2023/10/05	0	0.00	1	12.15	12.25	-1	6,674	-0.01%
2023/10/02	0	0.00	5	12.40	12.45	-5	6,818	-0.07%
2023/09/12	20	12.60	0	0.00	12.45	20	7,701	0.26%
2023/09/08	1	12.30	0	0.00	12.30	1	7,530	0.01%
2023/09/07	1	12.30	0	0.00	12.25	1	7,528	0.01%
2023/09/06	1	12.50	0	0.00	12.50	1	7,511	0.01%
2023/09/04	0	0.00	1	12.80	12.75	-1	7,551	-0.01%
2023/08/31	1	12.70	0	0.00	12.70	1	7,428	0.01%
2023/08/25	0	0.00	5	13.30	13.30	-5	7,083	-0.07%
2023/08/23	5	13.25	1	13.25	13.15	4	6,868	0.06%
2023/08/17	11	12.95	0	0.00	13.05	11	6,456	0.17%
2023/08/16	2	13.28	0	0.00	13.05	2	6,414	0.03%
2023/08/15	1	13.15	0	0.00	13.25	1	6,198	0.02%
2023/08/14	44	12.91	0	0.00	12.80	44	5,970	0.74%
2023/08/11	3	13.32	0	0.00	13.35	3	5,630	0.05%
2023/08/10	2	13.95	2	13.70	13.70	0	5,436	0.00%
2023/08/09	5	13.92	0	0.00	13.85	5	5,186	0.10%
2023/08/08	37	14.56	30	14.62	14.45	7	5,013	0.14%
2023/08/07	20	14.55	20	14.50	14.75	0	4,820	0.00%
2023/08/02	10	14.05	40	14.05	14.10	-30	4,516	-0.66%
2023/07/31	10	13.85	0	0.00	13.90	10	4,278	0.23%
2023/07/28	3	14.00	2	14.10	14.00	1	4,173	0.02%
2023/07/27	52	14.15	6	14.43	14.15	46	4,089	1.12%
2023/07/26	16	14.22	20	14.10	14.15	-4	3,903	-0.10%
2023/07/25	0	0.00	50	13.58	13.65	-50	3,512	-1.42%
2023/07/24	40	13.33	45	13.52	13.40	-5	3,317	-0.15%
2023/07/21	68	13.04	123	13.10	13.05	-55	3,030	-1.81%	大賣/
2023/07/20	20	12.75	20	12.85	12.75	0	2,893	0.00%
2023/07/19	34	12.74	25	12.84	12.75	9	2,874	0.31%
2023/07/18	60	12.58	0	0.00	12.60	60	2,823	2.12%
2023/07/17	2	12.75	60	12.77	12.80	-58	2,786	-2.08%
2023/07/13	60	12.53	1	12.55	12.50	59	2,698	2.19%
2023/07/11	21	12.65	1	12.90	12.80	20	2,634	0.76%
2023/07/10	40	12.75	85	12.90	12.75	-45	2,593	-1.73%
2023/07/06	1	12.40	0	0.00	12.45	1	2,359	0.04%
2023/07/04	1	12.40	1	12.40	12.45	0	2,296	0.00%
2023/07/03	1	12.75	4	12.54	12.55	-3	2,282	-0.13%
2023/06/30	1	12.60	16	12.92	12.80	-15	2,101	-0.71%
2023/06/28	0	0.00	1	11.90	11.90	-1	1,464	-0.07%
2023/06/27	40	11.98	0	0.00	11.85	40	1,465	2.73%
2023/06/26	6	12.20	11.5	12.15	12.15	-5.5	1,439	-0.38%
2023/06/21	55	11.85	31	11.93	11.95	24	1,330	1.80%
2023/06/20	0	0.00	21	11.75	11.75	-21	1,278	-1.64%
2023/06/19	0	0.00	20	11.75	11.70	-20	1,265	-1.58%
2023/06/16	0	0.00	43	11.74	11.75	-43	1,256	-3.42%
2023/06/08	0	0.00	1	11.55	11.70	-1	1,200	-0.08%
2023/05/26	1	11.30	0	0.00	11.30	1	1,531	0.07%
2023/05/23	3	11.50	2	11.50	11.50	1	1,659	0.06%
2023/05/22	0	0.00	1	11.55	11.55	-1	1,690	-0.06%
2023/05/18	0	0.00	82	11.54	11.35	-82	1,699	-4.82%
2023/05/16	1	11.25	1	11.35	11.25	0	1,674	0.00%
2023/05/05	0	0.00	1	11.25	11.25	-1	1,816	-0.06%
2023/05/03	0	0.00	1	11.05	11.10	-1	1,817	-0.06%
2023/05/02	0	0.00	1	11.05	11.05	-1	1,825	-0.05%
2023/04/20	0	0.00	3	11.20	11.15	-3	1,825	-0.16%
2023/04/13	0	0.00	30	11.40	11.40	-30	2,030	-1.48%
2023/04/11	20	11.35	0	0.00	11.35	20	2,028	0.99%
2023/04/06	0	0.00	2	11.80	11.80	-2	2,054	-0.10%
2023/03/30	1	11.60	0	0.00	11.60	1	2,043	0.05%
2023/03/28	0	11.60	0	0.00	11.50	0	2,112	0.00%
2023/03/22	0	11.60	0	0.00	11.45	0	2,537	0.00%
2023/03/17	20	11.40	20	11.50	11.45	0	2,531	0.00%
2023/03/14	50	11.43	0	0.00	11.35	50	2,477	2.02%
2023/03/10	6	11.55	0	0.00	11.65	6	2,438	0.25%
2023/03/09	20	11.75	20	11.80	11.80	0	2,417	0.00%
2023/03/08	0	0.00	1	11.85	11.85	-1	2,405	-0.04%
2023/03/07	45	11.67	0	0.00	11.70	45	2,401	1.87%
2023/03/06	12	11.80	0.2	11.75	11.80	11.8	2,397	0.49%
2023/03/03	0	0.00	61	11.73	11.70	-61	2,366	-2.58%
2023/03/02	20	11.35	0	0.00	11.40	20	2,273	0.88%
2023/03/01	95	11.54	97	11.73	11.40	-2	2,360	-0.08%
2023/02/24	3	11.40	0	0.00	11.35	3	2,279	0.13%
2023/02/23	4	11.50	3	11.52	11.55	1	2,269	0.04%
2023/02/21	0	0.00	1	11.30	11.40	-1	2,293	-0.04%
2023/02/20	0	0.00	1	11.20	11.30	-1	2,241	-0.04%
2023/02/17	1	11.10	0	0.00	11.10	1	2,237	0.04%
2023/02/15	5	11.13	2	11.20	11.10	3	2,228	0.13%
2023/02/13	0	0.00	3	11.35	11.25	-3	2,199	-0.14%
2023/02/10	0	0.00	21	11.05	11.05	-21	2,106	-1.00%
2023/02/08	0	0.00	1	11.00	10.95	-1	2,065	-0.05%
2023/02/07	0	0.00	1	10.95	10.90	-1	2,043	-0.05%
2023/02/01	1	10.90	7	10.91	10.95	-6	2,013	-0.30%
2023/01/30	0	0.00	1	10.90	10.85	-1	1,998	-0.05%
2023/01/17	0	0.00	7	10.80	10.80	-7	1,985	-0.35%
2023/01/04	0	0.00	1	11.00	10.85	-1	1,908	-0.05%
2022/12/30	0	0.00	0.9	10.70	10.70	-0.9	1,757	-0.05%
2022/12/29	0	0.00	4	10.70	10.65	-4	1,754	-0.23%
2022/12/28	0	0.00	1	10.95	10.70	-1	1,744	-0.06%
2022/12/26	10	10.85	0	0.00	10.75	10	1,707	0.59%
2022/12/23	10	10.85	0	0.00	10.90	10	1,678	0.60%
2022/12/22	0	0.00	3	10.98	10.85	-3	1,664	-0.18%
2022/12/21	0	0.00	1	10.90	10.90	-1	1,644	-0.06%
2022/12/20	0	0.00	1	10.80	10.50	-1	1,616	-0.06%
2022/12/16	0	0.00	5	11.17	11.05	-5	1,510	-0.33%
2022/12/15	2	10.70	0	0.00	11.00	2	1,324	0.15%
2022/12/14	0	0.00	2	10.78	10.70	-2	1,236	-0.16%
2022/12/01	0	0.00	16	10.45	10.45	-16	1,076	-1.49%
2022/11/29	16	10.40	2	10.40	10.45	14	1,062	1.32%
2022/11/28	2	10.40	0	0.00	10.45	2	1,030	0.19%
2022/11/25	0	0.00	2	10.20	10.20	-2	1,012	-0.20%
2022/11/23	43	10.55	51	10.49	10.50	-8	986	-0.81%
2022/11/14	8	9.85	0	0.00	9.84	8	791	1.01%
2022/11/11	0	0.00	5	9.83	9.76	-5	792	-0.63%
2022/10/21	2	8.94	0	0.00	8.93	2	1,259	0.16%
2022/10/11	2	9.15	0	0.00	9.10	2	1,378	0.15%
2022/09/26	4	9.18	0.1	9.34	9.09	3.9	1,613	0.24%
2022/09/14	2	9.76	0	0.00	9.75	2	1,669	0.12%
2022/09/07	4	9.56	10	9.59	9.56	-6	1,717	-0.35%
2022/08/29	2	9.95	0	0.00	9.93	2	1,911	0.10%
2022/08/26	5	10.25	0	0.00	10.10	5	1,908	0.26%
2022/08/25	10	10.00	0	0.00	10.00	10	1,871	0.53%
2022/08/24	0	0.00	10	10.00	9.98	-10	1,872	-0.53%
2022/08/17	0	0.00	0.4	10.00	9.96	-0.4	1,967	-0.02%
2022/08/15	0	0.00	0	10.00	10.00	0	1,981	0.00%
2022/08/12	0	0.00	3	9.99	10.00	-3	1,994	-0.15%
2022/08/09	2	9.73	0	0.00	9.83	2	2,017	0.10%
2022/08/04	6	9.73	0	0.00	9.67	6	2,060	0.29%
2022/08/03	4	10.10	0	0.00	9.97	4	2,034	0.20%
2022/08/01	0	10.90	0	0.00	10.90	0	1,989	0.00%
2022/07/28	0	0.00	16	10.80	10.80	-16	2,147	-0.75%
2022/07/27	16	11.00	2	11.00	10.95	14	2,189	0.64%
2022/07/25	0	0.00	2	11.00	10.90	-2	2,349	-0.09%
2022/07/18	0	0.00	4	10.55	10.60	-4	3,386	-0.12%
2022/07/12	1	10.55	2.4	10.30	10.25	-1.4	5,768	-0.02%
2022/07/11	20.3	10.80	20	10.85	10.85	0.3	6,350	0.00%
2022/07/07	1	10.70	2	10.65	10.60	-1	6,304	-0.02%
2022/07/06	2	11.05	13	10.70	10.65	-11	6,309	-0.17%
2022/07/05	0	0.00	2	10.90	11.00	-2	6,312	-0.03%
2022/07/04	3	10.38	0	0.00	10.40	3	6,261	0.05%
2022/07/01	0	0.00	4	10.30	10.25	-4	6,304	-0.06%
2022/06/28	0	0.00	1	10.80	10.70	-1	6,413	-0.02%
2022/06/27	0	0.00	1	10.75	10.80	-1	6,433	-0.02%
2022/06/24	2	10.53	0	0.00	10.55	2	6,476	0.03%
2022/06/23	5	10.40	0	0.00	10.45	5	6,530	0.08%
2022/06/21	0	10.60	0	0.00	10.65	0	6,590	0.00%
2022/06/20	4	10.38	13	10.30	10.25	-9	6,670	-0.13%
2022/06/15	2.1	10.66	1	10.65	10.70	1.1	6,918	0.02%
2022/06/14	4	10.53	4	10.58	10.60	0	6,926	0.00%
2022/06/13	8	10.85	4.1	10.70	10.70	3.9	6,918	0.06%
2022/06/06	0.2	11.20	0	0.00	11.20	0.2	6,739	0.00%
2022/05/30	0	0.00	2	11.35	11.35	-2	6,784	-0.03%
2022/05/27	0	0.00	2	11.35	11.30	-2	6,764	-0.03%
2022/05/24	4	11.00	0	0.00	11.00	4	6,904	0.06%
2022/05/20	0	0.00	15	10.82	10.85	-15	6,907	-0.22%
2022/05/19	0	0.00	23	10.74	10.75	-23	6,903	-0.33%
2022/05/18	0	0.00	2	10.95	10.90	-2	6,918	-0.03%
2022/05/16	0	0.00	1	10.60	10.60	-1	6,885	-0.01%
2022/05/13	0	0.00	5	10.40	10.50	-5	6,865	-0.07%
2022/05/12	2	10.25	0	0.00	10.20	2	6,848	0.03%
2022/05/11	9	10.45	10	10.45	10.50	-1	6,796	-0.01%
2022/05/10	0	0.00	0.1	10.55	10.70	-0.1	6,755	0.00%
2022/05/09	12.1	11.08	8	10.85	10.75	4.1	6,712	0.06%
2022/05/04	6	11.43	0	0.00	11.40	6	6,464	0.09%
2022/05/03	0	0.00	3	11.70	11.65	-3	6,451	-0.05%
2022/04/29	4	11.75	0	0.00	11.70	4	6,429	0.06%
2022/04/28	25	12.01	11	12.02	11.95	14	6,303	0.22%
2022/04/27	3	11.40	1	11.55	11.30	2	5,890	0.03%
2022/04/25	8	12.14	0	0.00	11.60	8	5,633	0.14%
2022/04/22	20	12.41	27	12.42	12.30	-7	5,454	-0.13%
2022/04/21	48	12.72	18	12.65	12.60	30	5,374	0.56%
2022/04/20	45	12.71	11	12.77	12.95	34	5,161	0.66%
2022/04/19	13	12.17	0	0.00	12.15	13	4,649	0.28%
2022/04/18	111	13.05	475	13.06	12.50	-364	4,573	-7.96%	大買/大賣/鉅額交易
2022/04/15	722	12.49	323	12.49	12.50	399	3,198	12.47%	大買/大賣/鉅額交易
2022/04/14	0	0.00	2	11.40	11.40	-2	2,594	-0.08%
2022/04/11	10	11.38	0	0.00	11.50	10	2,649	0.38%
2022/04/08	1	11.30	0	0.00	11.40	1	2,683	0.04%
2022/04/07	50	11.34	0	0.00	11.15	50	2,711	1.84%
2022/04/06	3	11.85	0	0.00	11.65	3	2,718	0.11%
2022/04/01	0	0.00	80	11.60	11.75	-80	2,708	-2.95%
2022/03/31	0	0.00	2	11.55	11.50	-2	2,650	-0.08%
2022/03/28	33	11.42	29	11.49	11.55	4	2,564	0.16%
2022/03/25	5	11.55	0	0.00	11.55	5	2,503	0.20%
2022/03/23	0	0.00	1	11.55	11.60	-1	2,420	-0.04%
2022/03/22	20	11.50	22	11.55	11.65	-2	2,334	-0.09%
2022/03/18	0	0.00	2	10.90	10.90	-2	2,076	-0.10%
2022/03/08	1	10.75	0	0.00	10.50	1	2,072	0.05%
2022/03/02	0	0.00	1	10.95	10.95	-1	2,039	-0.05%
2022/02/25	1	10.85	1	10.75	10.80	0	2,039	0.00%
2022/02/24	2	11.15	0	0.00	10.70	2	2,067	0.10%
2022/02/21	0	0.00	4	11.10	11.05	-4	1,918	-0.21%
2022/02/18	0	0.00	1	11.00	11.05	-1	1,910	-0.05%
2022/02/16	2	10.85	0	0.00	10.80	2	1,933	0.10%
2022/02/08	0	0.00	2	10.75	10.80	-2	2,012	-0.10%
2022/01/26	5	10.50	0.1	10.55	10.45	4.9	2,019	0.24%
2022/01/25	7	10.50	75	10.50	10.50	-68	2,018	-3.37%
2022/01/24	10	10.70	0	0.00	10.70	10	1,979	0.51%
2022/01/21	10	10.98	2	11.10	10.95	8	1,952	0.41%
2022/01/18	48	11.11	1	11.15	11.05	47	1,895	2.48%
2022/01/17	43	11.21	0	0.00	11.20	43	1,865	2.31%
2022/01/14	21.7	11.25	0	11.35	11.25	21.7	1,837	1.18%
2022/01/13	0.3	11.20	0	0.00	11.15	0.3	1,749	0.02%
2022/01/12	23	11.18	0	0.00	11.30	23	1,735	1.33%
2022/01/11	30	11.13	45	11.12	11.25	-15	1,690	-0.89%
2022/01/10	2	10.80	0	0.00	10.95	2	1,567	0.13%
2022/01/07	0.1	10.80	0	0.00	10.80	0.1	1,553	0.01%
2022/01/06	1.6	10.83	0	0.00	10.85	1.6	1,538	0.10%
2022/01/05	5	10.80	2	10.90	10.75	3	1,525	0.20%
2022/01/04	3	10.85	0	0.00	10.90	3	1,508	0.20%
2022/01/03	0.2	10.95	0	0.00	10.90	0.2	1,479	0.01%
2021/12/29	3.2	10.84	0	0.00	10.85	3.2	1,392	0.23%
2021/12/28	0	0.00	2	10.60	10.65	-2	1,365	-0.15%
2021/12/27	0.1	10.40	0	0.00	10.45	0.1	1,341	0.01%
2021/12/17	0	0.00	2	10.40	10.40	-2	1,421	-0.14%
2021/12/14	0	0.00	1	10.35	10.35	-1	1,467	-0.07%
2021/12/10	0	0.00	3	10.50	10.45	-3	1,479	-0.20%
2021/12/08	0	0.00	18	10.55	10.50	-18	1,508	-1.19%
2021/12/03	3	10.30	0	0.00	10.25	3	1,652	0.18%
2021/11/26	15	10.40	15	10.55	10.30	0	1,727	0.00%
2021/11/23	2	10.55	2	10.70	10.55	0	1,730	0.00%
2021/11/19	0	0.00	2	10.55	10.50	-2	1,706	-0.12%
2021/11/18	0	0.00	3	10.55	10.65	-3	1,698	-0.18%
2021/11/15	0	0.00	1	10.40	10.40	-1	1,699	-0.06%
2021/11/12	0	0.00	2	10.60	10.60	-2	1,697	-0.12%
2021/11/11	2	10.45	0	0.00	10.45	2	1,687	0.12%
2021/11/09	2	10.30	0	0.00	10.20	2	1,730	0.12%
2021/11/04	10	10.35	0	10.35	10.35	10	1,856	0.54%
2021/11/03	19	10.20	0	0.00	10.35	19	1,848	1.03%
2021/10/26	1	10.25	0	0.00	10.30	1	1,915	0.05%
2021/10/20	2	10.40	1	10.25	10.30	1	2,057	0.05%
2021/10/19	4	10.35	1	10.30	10.30	3	2,089	0.14%
2021/10/15	0	0.00	49	10.14	10.10	-49	2,147	-2.28%
2021/10/12	0	0.00	2	10.20	10.20	-2	2,236	-0.09%
2021/10/08	7	10.39	0	0.00	10.30	7	2,263	0.31%
2021/10/06	1	10.30	0	0.00	10.15	1	2,429	0.04%
2021/10/05	4	9.98	4	10.15	10.20	0	2,473	0.00%
2021/10/04	9	10.22	0	0.00	10.15	9	2,505	0.36%
2021/09/29	5	10.50	0	0.00	10.45	5	2,642	0.19%
2021/09/28	5	10.60	0	0.00	10.60	5	2,750	0.18%
2021/09/27	15	10.58	0	0.00	10.60	15	3,005	0.50%
2021/09/24	20	10.30	30	10.30	10.25	-10	3,102	-0.32%
2021/09/23	30	10.25	30	10.25	10.25	0	3,210	0.00%
2021/09/22	2	10.20	3	10.20	10.20	-1	3,263	-0.03%
2021/09/17	5	10.60	5	10.60	10.60	0	3,301	0.00%
2021/09/16	5	10.70	0	0.00	10.60	5	3,359	0.15%
2021/09/15	10	10.60	1	10.75	10.70	9	3,449	0.26%
2021/09/14	0	0.00	15	10.60	10.55	-15	3,484	-0.43%
2021/09/09	5	10.55	10	10.75	10.50	-5	3,779	-0.13%
2021/09/08	11	10.92	13	10.90	10.85	-2	3,784	-0.05%
2021/09/06	4	10.58	0	0.00	10.45	4	3,865	0.10%
2021/09/02	3	10.75	11	10.85	10.65	-8	4,374	-0.18%
2021/09/01	0	0.00	12	10.99	11.00	-12	4,490	-0.27%
2021/08/27	0	0.00	2	10.55	10.55	-2	5,634	-0.04%
2021/08/26	8	10.44	0	0.00	10.50	8	6,158	0.13%
2021/08/25	2	10.35	0	0.00	10.40	2	6,358	0.03%
2021/08/24	10	10.40	0	0.00	10.30	10	6,663	0.15%
2021/08/20	7	10.05	10	10.00	10.05	-3	7,013	-0.04%
2021/08/18	2	10.10	0	0.00	10.35	2	7,490	0.03%
2021/08/17	0	0.00	5	10.41	10.25	-5	7,971	-0.06%
2021/08/16	2	10.30	53	10.54	10.30	-51	8,333	-0.61%
2021/08/13	2	10.70	42	10.66	10.60	-40	8,883	-0.45%
2021/08/11	6	10.92	0	0.00	10.80	6	11,468	0.05%
2021/08/10	10	11.10	2	11.15	11.20	8	12,733	0.06%
2021/08/09	4	10.90	4	10.95	10.95	0	13,081	0.00%
2021/08/06	27	11.05	2	10.95	10.95	25	13,748	0.18%
2021/08/04	11	11.20	2	11.15	11.10	9	14,380	0.06%
2021/08/03	13	11.09	0	0.00	11.10	13	14,662	0.09%
2021/08/02	12	11.05	2	11.05	11.10	10	14,836	0.07%
2021/07/30	2	10.85	2	10.70	10.70	0	14,923	0.00%
2021/07/29	2	10.75	0	0.00	10.90	2	15,058	0.01%
2021/07/28	4	10.60	2	10.75	10.75	2	15,216	0.01%
2021/07/27	2	10.90	0	0.00	10.90	2	15,719	0.01%
2021/07/26	2	11.15	0	0.00	11.05	2	15,987	0.01%
2021/07/23	2	10.90	2	11.10	11.15	0	17,440	0.00%
2021/07/22	2	10.80	1	10.95	10.85	1	18,244	0.01%
2021/07/21	10	10.95	0	0.00	10.85	10	18,453	0.05%
2021/07/19	0	0.00	2	11.20	11.25	-2	19,113	-0.01%
2021/07/16	1	11.20	0	0.00	11.15	1	20,235	0.00%
2021/07/15	0	0.00	6	11.00	11.30	-6	20,720	-0.03%
2021/07/14	1	11.00	0	0.00	10.95	1	20,959	0.00%
2021/07/13	5	11.13	21	11.30	11.10	-16	21,431	-0.07%
2021/07/12	2	11.50	0	0.00	11.45	2	21,415	0.01%
2021/07/09	6	11.72	18	11.71	11.65	-12	21,466	-0.06%
2021/07/08	19	11.81	0	0.00	11.85	19	21,607	0.09%
2021/07/07	0	0.00	5	11.64	11.60	-5	21,602	-0.02%
2021/07/06	21	11.90	0	0.00	11.75	21	21,618	0.10%
2021/07/05	4	11.85	0	0.00	11.90	4	21,610	0.02%
2021/07/02	8	11.90	65	12.12	11.90	-57	21,621	-0.26%
2021/07/01	7	11.80	11	11.95	11.75	-4	21,402	-0.02%
2021/06/30	22	11.39	26	11.58	11.65	-4	21,307	-0.02%
2021/06/29	9	11.38	4	11.30	11.30	5	21,235	0.02%
2021/06/28	2	11.35	2	11.55	11.55	0	21,246	0.00%
2021/06/23	0	0.00	1	11.55	11.60	-1	21,176	0.00%
2021/06/22	0.2	11.65	0	0.00	11.65	0.2	21,158	0.00%
2021/06/21	5	11.23	16	11.28	11.30	-11	21,190	-0.05%
2021/06/18	2	11.70	0	0.00	11.60	2	21,117	0.01%
2021/06/17	10	11.85	15	11.90	11.85	-5	21,059	-0.02%
2021/06/16	2	11.85	0	0.00	11.75	2	21,032	0.01%
2021/06/15	22	11.90	0	0.00	11.90	22	20,962	0.10%
2021/06/11	4	12.20	10	12.40	12.15	-6	20,882	-0.03%
2021/06/09	32	12.29	32	12.37	12.15	0	20,391	0.00%
2021/06/07	33	12.85	6	12.90	12.65	27	20,189	0.13%
2021/06/04	17	12.87	22	12.99	12.95	-5	19,588	-0.03%
2021/06/03	23	12.52	54	12.79	12.75	-31	19,177	-0.16%
2021/06/02	2	12.25	1	12.25	12.30	1	18,688	0.01%
2021/06/01	12	12.08	10	12.05	12.25	2	18,586	0.01%
2021/05/31	42	12.13	1	12.15	11.95	41	18,299	0.22%
2021/05/28	0	0.00	6	12.28	12.25	-6	18,074	-0.03%
2021/05/26	13	12.57	53	12.48	12.30	-40	17,834	-0.22%
2021/05/25	30	12.57	54	12.37	12.35	-24	17,547	-0.14%
2021/05/24	63	12.95	33	12.98	12.75	30	17,066	0.18%
2021/05/21	57	12.90	3	13.23	12.90	54	16,723	0.32%
2021/05/20	58	13.92	18	13.89	13.10	40	16,152	0.25%
2021/05/19	26	13.58	166	13.61	13.60	-140	14,610	-0.96%	大賣/鉅額交易
2021/05/18	63	12.99	23.1	13.00	12.90	39.9	13,585	0.29%
2021/05/17	1	12.45	14	12.61	12.85	-13	12,289	-0.11%
2021/05/14	19.1	12.05	23	12.04	11.70	-3.9	11,866	-0.03%
2021/05/13	4	11.29	13	11.37	11.60	-9	11,206	-0.08%
2021/05/12	10	11.07	7	10.57	10.55	3	10,863	0.03%
2021/05/11	3	11.70	4	12.05	11.60	-1	10,560	-0.01%
2021/05/10	5	11.85	8	11.93	11.95	-3	10,258	-0.03%
2021/05/06	1	11.80	0	0.00	11.60	1	9,975	0.01%
2021/05/05	3	11.35	4	11.48	11.40	-1	9,836	-0.01%
2021/05/04	9	11.51	0	0.00	11.25	9	9,671	0.09%
2021/05/03	29	12.43	18	12.50	12.15	11	9,165	0.12%
2021/04/29	139	13.17	40	13.40	13.00	99	8,841	1.12%	大買/
2021/04/28	91	12.05	77	12.21	12.90	14	7,402	0.19%
2021/04/27	2	11.73	10	11.80	11.75	-8	6,602	-0.12%
2021/04/26	12	11.93	100	11.96	12.05	-88	6,392	-1.38%
2021/04/23	11	11.88	27	12.29	11.90	-16	6,058	-0.26%
2021/04/22	135	11.89	328	12.02	12.15	-193	5,748	-3.36%	大買/大賣/鉅額交易
2021/04/21	2,043	11.28	2,184.9	11.29	11.30	-141.9	4,622	-3.07%	大買/大賣/鉅額交易
2021/04/20	58	10.41	6	10.30	10.30	52	4,176	1.25%
2021/04/19	63	10.46	69	10.24	10.55	-6	4,008	-0.15%
2021/04/16	0	0.00	12	9.50	9.63	-12	3,515	-0.34%
2021/04/15	20	9.47	1	9.48	9.46	19	3,481	0.55%
2021/04/14	1	9.21	16	9.39	9.40	-15	3,439	-0.44%
2021/04/13	6	9.30	2	9.32	9.23	4	3,391	0.12%
2021/04/12	0	0.00	1	9.18	9.22	-1	3,403	-0.03%
2021/04/09	13	9.20	0	0.00	9.15	13	3,501	0.37%
2021/04/08	2	9.20	8	9.24	9.24	-6	3,630	-0.17%
2021/04/07	10	9.05	0	0.00	9.06	10	3,592	0.28%
2021/04/06	20	9.07	0	0.00	9.06	20	3,846	0.52%
2021/03/31	1	9.04	0	0.00	9.04	1	4,069	0.02%
2021/03/30	10	8.96	0	0.00	9.01	10	4,235	0.24%
2021/03/29	4	8.91	0	0.00	8.92	4	4,283	0.09%
2021/03/25	0	0.00	10	8.87	8.81	-10	5,140	-0.19%
2021/03/24	6	8.89	0	0.00	8.83	6	5,296	0.11%
2021/03/23	10	9.28	15.1	9.27	9.19	-5.1	5,249	-0.10%
2021/03/22	1	9.08	6	9.16	9.18	-5	5,230	-0.10%
2021/03/19	0	0.00	10	9.05	8.99	-10	5,196	-0.19%
2021/03/18	2	9.10	0	0.00	9.06	2	5,184	0.04%
2021/03/16	0	0.00	43.1	9.12	9.11	-43.1	5,251	-0.82%
2021/03/11	0	0.00	10	9.07	9.04	-10	5,343	-0.19%
2021/03/10	6	9.17	7	9.15	9.09	-1	5,355	-0.02%
2021/03/08	5	9.04	0	0.00	9.02	5	5,325	0.09%
2021/03/05	0	0.00	9	9.14	9.06	-9	5,319	-0.17%
2021/03/03	0	8.80	0	0.00	8.85	0	5,269	0.00%
2021/03/02	0	0.00	4	8.79	8.70	-4	5,286	-0.08%
2021/02/24	0	0.00	15	8.74	8.74	-15	5,961	-0.25%
2021/02/22	20	8.59	16.1	8.61	8.66	3.9	6,383	0.06%
2021/02/19	2	8.53	0	0.00	8.52	2	6,550	0.03%
2021/02/18	0	0.00	1	8.60	8.61	-1	6,616	-0.02%
2021/02/17	0	0.00	20	8.39	8.38	-20	6,727	-0.30%
2021/02/04	5	8.32	0	0.00	8.32	5	6,786	0.07%
2021/02/03	6	8.36	0	0.00	8.35	6	6,800	0.09%
2021/02/02	6	8.30	2	8.33	8.33	4	6,832	0.06%
2021/02/01	0	0.00	6	8.13	8.22	-6	6,831	-0.09%
2021/01/29	4	8.25	0	0.00	8.21	4	6,826	0.06%
2021/01/28	4	8.33	0	0.00	8.33	4	6,829	0.06%
2021/01/27	2	8.45	0	0.00	8.40	2	6,819	0.03%
2021/01/25	4	8.40	30	8.38	8.53	-26	6,800	-0.38%
2021/01/22	10	8.40	0	0.00	8.40	10	6,774	0.15%
2021/01/21	7	8.45	0	0.00	8.45	7	6,755	0.10%
2021/01/20	22	8.58	0	0.00	8.47	22	6,740	0.33%
2021/01/18	6	8.69	2	8.87	8.80	4	6,671	0.06%
2021/01/15	6	8.83	2	8.84	8.73	4	6,631	0.06%
2021/01/14	8	9.06	0	0.00	9.03	8	6,561	0.12%
2021/01/13	5	9.01	0	0.00	9.02	5	6,536	0.08%
2021/01/12	22	9.18	2	9.16	9.09	20	6,474	0.31%
2021/01/08	2	9.50	29	9.56	9.53	-27	6,331	-0.43%
2021/01/06	16	9.78	20	9.75	9.65	-4	6,209	-0.06%
2021/01/04	2	10.15	11	10.15	10.15	-9	5,967	-0.15%
2020/12/31	7	9.94	7	9.96	9.96	0	5,811	0.00%
2020/12/30	7	9.91	2	9.96	9.91	5	5,635	0.09%
2020/12/29	37	9.84	62	9.95	9.95	-25	5,552	-0.45%
2020/12/28	1	9.59	11	9.59	9.66	-10	5,254	-0.19%
2020/12/25	67	9.81	44	9.71	9.71	23	5,148	0.45%
2020/12/24	30	9.57	69	9.54	9.64	-39	4,960	-0.79%
2020/12/23	6	9.10	0	0.00	9.24	6	4,738	0.13%
2020/12/22	34	9.27	22	9.31	9.15	12	4,659	0.26%
2020/12/21	5	8.72	66	9.20	9.52	-61	4,306	-1.42%
2020/12/18	57	8.63	59	8.66	8.67	-2	3,802	-0.05%
2020/12/17	5	8.46	27	8.44	8.46	-22	3,643	-0.60%
2020/12/16	4	8.24	2	8.26	8.27	2	3,597	0.06%
2020/12/15	0.1	8.16	0	0.00	8.16	0.1	3,670	0.00%
2020/12/11	6	8.11	62	8.20	8.10	-56	3,693	-1.52%
2020/12/10	4	8.26	10	8.28	8.20	-6	3,726	-0.16%
2020/12/08	30	8.54	2	8.46	8.41	28	3,769	0.74%
2020/12/07	2	8.28	5	8.31	8.32	-3	3,736	-0.08%
2020/12/04	1	8.22	10	8.22	8.23	-9	3,734	-0.24%
2020/12/03	0	0.00	10	8.24	8.24	-10	3,725	-0.27%
2020/12/01	2	8.31	0	0.00	8.28	2	3,784	0.05%
2020/11/30	0	0.00	2.5	8.28	8.29	-2.5	3,805	-0.06%
2020/11/25	2	8.19	0	0.00	8.25	2	4,033	0.05%
2020/11/24	40	8.27	0	0.00	8.22	40	3,934	1.02%
2020/11/23	65	8.50	56	8.56	8.52	9	3,636	0.25%
2020/11/20	60	8.23	16	8.21	8.21	44	3,408	1.29%
2020/11/19	2	8.08	26	8.11	7.98	-24	3,174	-0.76%
2020/11/18	24	8.04	4	8.08	7.90	20	3,048	0.66%
2020/11/17	0	0.00	7	7.94	7.91	-7	3,226	-0.22%
2020/11/16	22	7.87	5	8.00	7.87	17	3,282	0.52%
2020/11/13	0	0.00	2	7.77	7.79	-2	3,610	-0.06%
2020/11/12	0	0.00	3	7.56	7.56	-3	3,565	-0.08%
2020/11/11	3	7.55	75	7.55	7.56	-72	3,628	-1.98%
2020/11/06	0	0.00	13	7.50	7.48	-13	3,630	-0.36%
2020/11/05	13	7.51	0	0.00	7.50	13	3,628	0.36%
2020/11/02	0	7.52	0	0.00	7.37	0	3,633	0.00%
2020/10/30	5	7.40	0	0.00	7.40	5	3,629	0.14%
2020/10/29	19	7.46	0	0.00	7.45	19	3,622	0.52%
2020/10/27	3	7.45	0	0.00	7.47	3	3,605	0.08%
2020/10/20	1	7.41	0	0.00	7.39	1	3,670	0.03%
2020/10/06	0	7.54	2	7.54	7.54	-2	3,866	-0.05%
2020/09/30	0	0.00	3	7.47	7.48	-3	3,908	-0.08%
2020/09/29	53	7.48	0	0.00	7.47	53	3,934	1.35%
2020/09/25	0	0.00	10	7.46	7.30	-10	3,995	-0.25%
2020/09/24	14	7.47	30	7.44	7.47	-16	3,979	-0.40%
2020/09/18	0	0.00	15	7.78	7.76	-15	3,884	-0.39%
2020/09/17	5	7.70	0	0.00	7.70	5	3,827	0.13%
2020/09/16	12	7.72	0	0.00	7.69	12	3,875	0.31%
2020/09/15	2	7.76	0	0.00	7.76	2	3,875	0.05%
2020/09/14	23	7.83	0	0.00	7.82	23	3,952	0.58%
2020/09/11	5	8.01	64	7.85	7.83	-59	3,971	-1.49%
2020/09/10	5	7.85	5	7.90	7.87	0	3,915	0.00%
2020/09/09	4	7.80	20	7.78	7.80	-16	3,988	-0.40%
2020/09/07	5	8.02	0	0.00	7.89	5	4,011	0.12%
2020/09/04	0.2	7.80	11	7.82	7.80	-10.8	4,122	-0.26%
2020/09/03	0.2	7.80	0	0.00	7.80	0.2	4,367	0.00%
2020/09/02	2	7.83	13	8.03	7.83	-11	4,329	-0.25%
2020/09/01	50	8.02	16	8.08	7.97	34	4,305	0.79%
2020/08/31	17	7.86	8	7.86	7.83	9	4,109	0.22%
2020/08/27	0	0.00	45	7.82	7.79	-45	4,349	-1.03%
2020/08/26	17	7.90	3	7.90	7.86	14	4,318	0.32%
2020/08/25	4	7.78	14	7.85	7.79	-10	4,240	-0.24%
2020/08/24	4	7.87	16	7.99	7.81	-12	4,190	-0.29%
2020/08/21	38	8.12	42	8.11	7.99	-4	4,104	-0.10%
2020/08/20	49	7.64	44	7.68	7.55	5	3,742	0.13%
2020/08/19	88	7.93	73	7.90	7.94	15	3,591	0.42%
2020/08/18	22	7.56	0	0.00	7.51	22	3,126	0.70%
2020/08/17	40	7.52	7	7.57	7.58	33	3,117	1.06%
2020/08/14	24	7.37	0	0.00	7.38	24	3,136	0.77%
2020/08/13	0	0.00	4	7.36	7.37	-4	3,122	-0.13%
2020/08/12	2	7.32	2	7.34	7.31	0	3,131	0.00%
2020/08/10	10	7.27	0	0.00	7.27	10	3,159	0.32%
2020/08/07	4	7.20	0	0.00	7.18	4	3,163	0.13%
2020/08/06	1	7.22	30	7.23	7.22	-29	3,179	-0.91%
2020/08/05	5	7.26	0	0.00	7.26	5	3,201	0.16%
2020/08/04	0	0.00	4	7.23	7.23	-4	3,236	-0.12%
2020/08/03	30	7.23	0	0.00	7.22	30	3,275	0.92%
2020/07/30	2	7.16	0	0.00	7.19	2	3,372	0.06%
2020/07/27	10	7.13	7	7.20	7.11	3	3,427	0.09%
2020/07/24	4	7.33	0	0.00	7.31	4	3,412	0.12%
2020/07/21	2	7.50	0	0.00	7.50	2	3,626	0.06%
2020/07/20	2	7.52	0	0.00	7.52	2	3,639	0.05%
2020/07/16	0	0.00	15	7.75	7.60	-15	3,685	-0.41%
2020/07/15	0	0.00	10	7.57	7.68	-10	3,816	-0.26%
2020/07/10	2	7.39	0	0.00	7.38	2	3,790	0.05%
2020/07/09	2	7.50	0	0.00	7.48	2	3,834	0.05%
2020/07/07	2	7.48	4	7.58	7.44	-2	3,867	-0.05%
2020/07/06	21	7.61	0	0.00	7.60	21	3,842	0.55%
2020/07/03	2	7.56	0	0.00	7.54	2	3,833	0.05%
2020/07/02	0	0.00	2	7.58	7.57	-2	3,871	-0.05%
2020/06/30	2	7.57	0	0.00	7.62	2	3,898	0.05%
2020/06/23	1	7.74	32	7.68	7.65	-31	3,997	-0.78%
2020/06/22	0	0.00	1	7.75	7.74	-1	3,980	-0.03%
2020/06/19	38	7.84	17	7.94	7.68	21	3,991	0.53%
2020/06/18	0	0.00	2	7.70	7.70	-2	3,871	-0.05%
2020/06/17	0	0.00	2	7.68	7.62	-2	3,939	-0.05%
2020/06/16	29	7.70	19	7.69	7.53	10	4,092	0.24%
2020/06/15	1	7.38	0	0.00	7.38	1	4,204	0.02%
2020/06/12	2	7.28	0	0.00	7.36	2	4,194	0.05%
2020/06/11	15	7.66	77	7.69	7.50	-62	4,163	-1.49%
2020/06/10	36	7.90	27	7.86	8.13	9	4,000	0.22%
2020/06/09	5	7.42	2	7.45	7.43	3	3,807	0.08%
2020/06/08	20	7.49	10	7.48	7.48	10	3,910	0.26%
2020/06/05	5	7.50	6	7.47	7.49	-1	3,960	-0.03%
2020/06/04	20	7.46	22	7.49	7.48	-2	3,981	-0.05%
2020/05/29	5	7.05	0	0.00	7.02	5	4,412	0.11%
2020/05/28	2	7.03	0	0.00	7.03	2	4,414	0.05%
2020/05/27	2	7.04	20	7.08	7.05	-18	4,450	-0.40%
2020/05/26	0	0.00	5.8	7.09	7.09	-5.8	4,460	-0.13%
2020/05/25	5	7.05	102	7.05	7.05	-97	4,471	-2.17%	大賣/
2020/05/21	20	7.26	9	7.21	7.17	11	4,500	0.24%
2020/05/19	105	7.22	0	0.00	7.14	105	4,450	2.36%	大買/鉅額交易
2020/05/18	0	0.00	13	7.11	7.18	-13	4,469	-0.29%
2020/05/15	5	6.99	0	0.00	7.06	5	4,628	0.11%
2020/05/14	9	7.07	0	0.00	7.02	9	4,622	0.19%
2020/05/13	11	7.09	1	7.12	7.10	10	4,612	0.22%
2020/05/12	15	7.18	0	0.00	7.12	15	4,596	0.33%
2020/05/11	6	7.24	0	0.00	7.24	6	4,571	0.13%
2020/05/08	2	7.25	0	0.00	7.21	2	4,566	0.04%
2020/05/06	6	7.21	5	7.18	7.17	1	4,612	0.02%
2020/05/05	0	0.00	5	7.11	7.11	-5	4,535	-0.11%
2020/05/04	2	7.09	5	7.09	7.07	-3	4,511	-0.07%
2020/04/29	9	7.16	0	0.00	7.14	9	4,451	0.20%
2020/04/28	17	7.18	0	0.00	7.14	17	4,425	0.38%
2020/04/27	4	7.11	0	0.00	7.09	4	4,285	0.09%
2020/04/24	12	7.17	2	7.15	7.10	10	4,246	0.24%
2020/04/23	14	7.04	14	7.06	7.06	0	4,155	0.00%
2020/04/20	27	7.13	42.1	7.18	7.23	-15.1	4,026	-0.38%
2020/04/17	5	6.97	0	0.00	6.93	5	3,839	0.13%
2020/04/15	0	0.00	40	7.06	7.02	-40	3,803	-1.05%
2020/04/13	0	0.00	2	7.08	7.01	-2	3,703	-0.05%
2020/04/10	2	6.87	2	6.89	6.95	0	3,647	0.00%
2020/04/09	26	6.89	0	0.00	6.85	26	3,626	0.72%
2020/04/08	289	6.89	3	6.92	6.90	286	3,597	7.95%	大買/鉅額交易
2020/04/07	0	0.00	3	6.94	6.91	-3	3,559	-0.08%
2020/04/01	5	6.89	0	0.00	6.89	5	3,475	0.14%
2020/03/31	5	7.06	5	7.07	6.85	0	3,439	0.00%
2020/03/30	1	6.77	0	0.00	6.76	1	3,293	0.03%
2020/03/27	5	6.92	0	0.00	6.81	5	3,281	0.15%
2020/03/26	0	0.00	20	6.87	6.94	-20	3,255	-0.61%
2020/03/25	10	6.84	0	0.00	6.85	10	3,215	0.31%
2020/03/24	21	6.84	0	0.00	6.85	21	3,171	0.66%
2020/03/23	11	6.94	4	6.94	6.84	7	3,133	0.22%
2020/03/20	2	7.06	10	7.10	7.10	-8	3,016	-0.27%
2020/03/19	25	6.29	198	6.59	6.60	-173	2,805	-6.17%	大賣/鉅額交易
2020/03/17	1	5.95	0	0.00	5.91	1	2,538	0.04%
2020/03/16	3	6.22	5	6.19	6.16	-2	2,509	-0.08%
2020/03/13	5	6.07	0	0.00	6.15	5	2,478	0.20%
2020/03/12	20	6.78	0	0.00	6.72	20	2,383	0.84%
2020/03/11	4	7.24	0	0.00	7.17	4	2,256	0.18%
2020/03/10	4	7.48	0	0.00	7.46	4	2,166	0.18%
2020/03/09	0	0.00	90	8.13	7.86	-90	2,087	-4.31%
2020/03/06	15	7.78	30	7.99	8.07	-15	1,830	-0.82%
2020/03/05	0	0.00	27	7.47	7.47	-27	1,367	-1.98%
2020/03/04	5	7.35	0	0.00	7.36	5	1,309	0.38%
2020/03/03	5	7.38	3	7.38	7.39	2	1,295	0.15%
2020/03/02	5	7.29	1	7.43	7.34	4	1,283	0.31%
2020/02/27	1	7.45	5	7.37	7.37	-4	1,236	-0.32%
2020/02/26	5	7.29	0	0.00	7.36	5	1,209	0.41%
2020/02/25	6	7.48	0	0.00	7.34	6	1,183	0.51%
2020/02/24	5	7.43	0	0.00	7.43	5	1,155	0.43%
2020/02/20	0	0.00	2	7.55	7.39	-2	1,089	-0.18%
2020/02/18	11	7.47	19	7.50	7.44	-8	1,004	-0.80%
2020/02/13	0	0.00	10	7.17	7.10	-10	770	-1.30%
2020/02/10	7	7.27	6	7.33	7.20	1	721	0.14%
2020/02/05	1	6.82	9	6.84	6.83	-8	607	-1.32%
2020/02/03	4	6.73	0	0.00	6.76	4	603	0.66%
2020/01/31	13	6.81	0	0.00	6.87	13	599	2.17%
2020/01/30	3	6.82	0	0.00	6.81	3	589	0.51%
2019/12/31	0	7.10	0	0.00	7.11	0	525	0.00%
2019/12/30	10	7.12	0	0.00	7.14	10	527	1.89%
2019/12/17	0	0.00	6.5	7.07	7.07	-6.5	471	-1.37%
2019/12/16	8	7.04	5	7.05	7.06	3	470	0.64%
2019/12/12	0	0.00	0.3	7.05	7.05	-0.3	474	-0.06%
2019/12/11	0	0.00	0.2	7.02	7.07	-0.2	493	-0.03%
2019/12/09	0	0.00	14	7.08	7.07	-14	488	-2.87%
2019/12/02	2	6.95	0.1	6.95	6.95	1.9	468	0.41%
2019/11/28	0	0.00	1.4	6.98	6.99	-1.4	467	-0.31%
2019/11/25	0	6.97	0	0.00	6.97	0	462	0.00%
2019/11/08	0	0.00	5	7.00	7.02	-5	509	-0.98%
2019/10/23	0	0.00	0.1	6.97	6.98	-0.1	786	-0.02%
2019/10/21	0	0.00	1	6.98	6.98	-1	807	-0.12%
2019/10/04	1	6.88	0	0.00	6.88	1	879	0.11%
2019/10/03	2	6.88	0	0.00	6.88	2	878	0.23%
2019/09/25	0	0.00	7	7.05	7.05	-7	906	-0.77%
2019/08/30	7	6.91	0	0.00	6.93	7	931	0.75%
2019/08/28	0	0.00	9	6.90	6.89	-9	927	-0.97%
2019/08/26	4	6.91	0	0.00	6.88	4	940	0.43%
2019/08/23	0.5	6.97	0	0.00	6.97	0.5	935	0.05%
2019/08/15	4	6.99	0	0.00	6.97	4	916	0.44%
2019/08/14	1	7.09	0	0.00	7.07	1	906	0.11%
2019/08/13	7	7.10	0	0.00	7.11	7	892	0.78%
2019/08/07	2	7.20	0	0.00	7.18	2	832	0.24%
2019/07/30	4	7.30	8	7.41	7.52	-4	720	-0.56%
2019/07/24	0	0.00	4.1	7.25	7.18	-4.1	619	-0.66%
2019/07/23	0	0.00	1	7.29	7.26	-1	606	-0.16%
2019/07/17	0	0.00	7	7.26	7.32	-7	575	-1.22%
2019/07/16	0	0.00	1	7.20	7.19	-1	545	-0.18%
2019/07/11	0	0.00	2	7.23	7.22	-2	531	-0.38%
2019/07/04	1	7.20	0	0.00	7.20	1	503	0.20%
2019/07/03	0	0.00	2	7.16	7.15	-2	496	-0.40%
2019/06/26	0	0.00	1	7.23	7.18	-1	500	-0.20%
2019/06/24	0	7.06	0	0.00	7.08	0	447	0.00%
2019/06/21	6	6.96	0	0.00	6.96	6	441	1.36%
2019/06/19	2	7.07	1	7.08	7.07	1	431	0.23%
2019/06/03	1	7.13	1	7.14	7.15	0	434	0.00%
2019/05/27	0	7.01	0	0.00	7.02	0	438	0.00%
2019/05/17	4	6.97	0	0.00	6.96	4	441	0.91%
2019/05/07	0	0.00	1	7.08	7.06	-1	448	-0.22%
2019/05/06	0	0.00	1	7.08	7.05	-1	448	-0.22%
2019/05/03	0	0.00	2	7.07	7.11	-2	445	-0.45%
2019/05/02	1	7.04	0	0.00	7.04	1	441	0.23%
2019/04/24	0	0.00	2	7.11	7.11	-2	444	-0.45%
2019/04/23	0	0.00	1	7.06	7.08	-1	441	-0.23%
2019/04/19	0	0.00	1	7.06	7.05	-1	444	-0.22%
2019/04/15	1	7.08	0	0.00	7.06	1	450	0.22%
2019/04/12	0	0.00	1	7.08	7.07	-1	447	-0.23%
2019/04/03	4	7.04	0	0.00	7.04	4	432	0.92%
2019/04/02	5	7.12	10	7.07	7.07	-5	426	-1.17%
2019/03/27	0	0.00	4	7.20	7.20	-4	408	-0.98%
2019/03/26	0	0.00	6	7.23	7.25	-6	400	-1.50%
2019/03/20	0	0.00	1.6	7.22	7.25	-1.6	395	-0.39%
2019/02/15	0	0.00	1	7.06	7.05	-1	403	-0.25%
2019/01/24	20	6.96	0	0.00	6.96	20	377	5.29%
2019/01/23	20	6.98	0	0.00	6.98	20	380	5.26%
2019/01/21	0	0.00	1	6.97	6.96	-1	388	-0.26%
2019/01/11	1	6.95	0	0.00	6.94	1	407	0.25%
2019/01/09	10	6.89	0	0.00	6.88	10	410	2.44%
2018/12/20	1	6.90	0	0.00	6.87	1	460	0.22%
2018/12/17	1	7.00	0	0.00	6.99	1	463	0.22%
2018/12/06	20	7.01	0	0.00	6.95	20	481	4.15%
2018/12/03	0	0.00	1	7.11	7.11	-1	485	-0.21%
2018/11/27	5	6.95	0	0.00	6.98	5	479	1.04%
2018/11/26	2	6.87	50	6.85	6.90	-48	473	-10.13%
2018/11/08	1	6.82	0	0.00	6.83	1	618	0.16%
2018/10/19	1	6.93	0	0.00	6.94	1	914	0.11%
2018/10/12	0	0.00	8	6.89	6.99	-8	917	-0.87%
2018/10/11	1	7.14	0	0.00	6.93	1	909	0.11%
2018/10/08	2	7.39	0	0.00	7.38	2	898	0.22%
2018/09/25	0	0.00	1	7.59	7.58	-1	940	-0.11%
2018/09/17	0	0.00	3	7.57	7.53	-3	975	-0.31%
2018/09/10	1	7.51	0	0.00	7.45	1	1,065	0.09%
2018/09/05	0	0.00	0.1	7.72	7.66	-0.1	1,130	-0.01%
2018/08/31	2	7.75	0	0.00	7.75	2	1,231	0.16%
2018/08/21	2	8.01	2	8.03	7.90	0	1,660	0.00%
2018/08/09	1	8.07	0	0.00	8.04	1	2,137	0.05%
2018/08/06	2	8.10	0	0.00	8.11	2	2,106	0.09%
2018/08/01	1	8.08	0	0.00	8.05	1	2,064	0.05%
2018/07/31	0	0.00	40	8.09	8.11	-40	2,043	-1.96%
2018/07/30	0	0.00	6	8.01	8.09	-6	1,965	-0.31%
2018/07/27	0	0.00	2	7.88	7.91	-2	1,923	-0.10%
2018/07/16	0	0.00	2	7.75	7.76	-2	1,881	-0.11%
2018/07/13	0	0.00	4	7.77	7.74	-4	1,883	-0.21%
2018/07/12	2	7.71	0	0.00	7.71	2	1,880	0.11%
2018/07/11	2	7.75	0	0.00	7.70	2	1,888	0.11%
2018/07/06	4	7.62	3	7.62	7.60	1	1,898	0.05%
2018/07/03	2	7.74	0	0.00	7.65	2	1,942	0.10%
2018/06/29	0	0.00	5	7.83	7.83	-5	1,928	-0.26%
2018/06/28	2	7.82	0	0.00	7.82	2	1,926	0.10%
2018/06/27	1	7.93	5	7.97	7.90	-4	1,914	-0.21%
2018/06/26	5	8.01	0	0.00	7.94	5	1,911	0.26%
2018/06/25	4	8.14	15	8.07	8.09	-11	1,888	-0.58%
2018/06/22	0.4	7.86	18	7.93	7.90	-17.6	1,846	-0.95%
2018/06/21	10	7.94	0	0.00	7.91	10	1,834	0.55%
2018/06/20	0	0.00	24	7.93	7.88	-24	1,827	-1.31%
2018/06/15	19.6	7.97	0	0.00	7.91	19.6	1,801	1.09%
2018/06/14	25	8.04	1	8.07	7.99	24	1,769	1.36%
2018/06/13	9	8.08	0	0.00	8.07	9	1,745	0.52%
2018/06/12	3	8.13	20	8.17	8.09	-17	1,728	-0.98%
2018/06/11	10	8.24	0	0.00	8.17	10	1,693	0.59%
2018/06/08	20	8.33	0	0.00	8.23	20	1,667	1.20%
2018/06/07	39	8.35	6	8.35	8.30	33	1,623	2.03%
2018/06/04	0	0.00	2	8.20	8.14	-2	1,427	-0.14%
2018/06/01	0	0.00	0.4	8.03	8.03	-0.4	1,367	-0.03%
2018/05/31	0	0.00	4	8.04	8.03	-4	1,348	-0.30%
2018/05/30	8	8.12	18	8.13	8.13	-10	1,303	-0.77%
2018/05/29	10	8.08	12	8.00	8.00	-2	1,220	-0.16%
2018/05/28	2	7.96	11	8.00	7.96	-9	1,179	-0.76%
2018/05/25	50	8.10	26	8.08	8.03	24	1,145	2.10%
2018/05/24	22	8.16	56	8.15	8.20	-34	1,052	-3.23%
2018/05/23	2	7.68	94	7.69	7.68	-92	894	-10.29%
2018/05/22	1	7.74	22	7.80	7.72	-21	888	-2.36%
2018/05/21	0	0.00	10	7.78	7.82	-10	875	-1.14%
2018/05/18	58	7.73	46.1	7.78	7.88	11.9	812	1.47%
2018/05/10	10	7.48	0	0.00	7.49	10	658	1.52%
2018/05/04	2	7.45	0	0.00	7.46	2	667	0.30%
2018/04/30	2	7.49	0	0.00	7.51	2	672	0.30%
2018/04/11	0	0.00	2	7.65	7.65	-2	872	-0.23%
2018/04/10	0	0.00	3	7.53	7.52	-3	842	-0.36%
2018/03/23	4	7.37	10	7.36	7.35	-6	857	-0.70%
2018/03/21	1	7.45	0	0.00	7.44	1	850	0.12%
2018/03/16	4	7.42	0	0.00	7.41	4	850	0.47%
2018/03/14	0	7.44	0	0.00	7.44	0	849	0.00%
2018/03/09	0.5	7.40	2	7.42	7.44	-1.5	854	-0.18%
2018/03/07	0.5	7.34	0	0.00	7.34	0.5	856	0.06%
2018/02/26	0	0.00	1	7.28	7.28	-1	883	-0.11%
2018/02/23	0	0.00	1	7.25	7.24	-1	882	-0.11%
2018/02/22	1	7.18	0	0.00	7.22	1	883	0.11%
2018/02/09	5	7.08	0	0.00	7.05	5	875	0.57%
2018/02/05	2	7.44	0	0.00	7.47	2	873	0.23%
2018/02/02	6	7.53	0	0.00	7.55	6	859	0.70%
2018/02/01	2	7.55	0	0.00	7.58	2	862	0.23%
2018/01/31	10	7.51	0	0.00	7.55	10	865	1.16%
2018/01/30	5	7.59	0	0.00	7.57	5	863	0.58%
2018/01/29	10	7.61	0	0.00	7.61	10	857	1.17%
2018/01/25	1	7.64	0	0.00	7.64	1	858	0.12%
2018/01/24	2	7.62	0	0.00	7.64	2	861	0.23%
2018/01/23	5	7.60	0	0.00	7.64	5	863	0.58%
2018/01/22	1	7.60	10	7.61	7.60	-9	865	-1.04%
2018/01/19	2	7.60	14	7.61	7.66	-12	859	-1.40%
2018/01/18	0	0.00	7	7.67	7.65	-7	851	-0.82%
2018/01/17	4	7.67	0	0.00	7.67	4	845	0.47%
2018/01/16	1	7.70	3	7.70	7.70	-2	846	-0.24%
2018/01/15	0	0.00	2	7.78	7.73	-2	844	-0.24%
2018/01/12	1	7.72	0	0.00	7.72	1	837	0.12%
2018/01/11	2	7.80	22	7.71	7.72	-20	845	-2.36%
2018/01/10	15	7.61	0	0.00	7.62	15	710	2.11%
2018/01/09	35	7.66	20	7.61	7.65	15	702	2.13%
2018/01/05	4	7.55	0	0.00	7.55	4	677	0.59%
2018/01/04	1	7.54	0	0.00	7.55	1	674	0.15%
2018/01/03	1	7.55	0	0.00	7.56	1	694	0.14%