愛之味 (1217)-凱基-松山券商分點個股進出

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
12.25
漲跌
▼0.10
漲幅
-0.81%
成交量
712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(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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/14	0	0.00	1	12.15	12.15	-1	1,214	-0.08%
2024/05/08	1	12.00	0	0.00	12.00	1	1,225	0.08%
2024/05/02	0	12.30	0.6	12.10	12.30	-0.6	1,160	-0.05%
2024/04/26	0	0.00	1	11.85	11.85	-1	1,063	-0.09%
2024/04/24	0	0.00	1	11.90	11.85	-1	1,066	-0.09%
2024/04/19	0	0.00	0	11.75	11.75	0	1,069	0.00%
2024/04/18	0	0.00	3	12.02	12.15	-3	1,043	-0.29%
2024/04/16	0	11.90	0	0.00	11.70	0	994	0.00%
2024/04/12	0	12.00	0	0.00	11.90	0	986	0.00%
2024/03/29	3	12.00	3	11.90	11.90	0	1,091	0.00%
2024/03/28	0	0.00	8	11.95	12.00	-8	1,087	-0.74%
2024/03/27	3	11.85	3	11.90	11.90	0	1,071	0.00%
2024/03/25	3	11.80	0	0.00	11.80	3	1,107	0.27%
2024/03/22	0	0.00	0	11.70	11.75	0	1,105	0.00%
2024/03/12	0	0.00	1	11.75	11.75	-1	1,080	-0.09%
2024/03/11	0	0.00	1	11.75	11.70	-1	1,077	-0.09%
2024/03/08	0	0.00	1	11.65	11.70	-1	1,079	-0.09%
2024/03/07	0	0.00	2	11.75	11.75	-2	1,068	-0.19%
2024/03/01	1	11.80	0	0.00	11.80	1	1,067	0.09%
2024/02/26	1	11.90	0	0.00	11.90	1	1,095	0.09%
2024/02/23	1	11.95	0	0.00	11.90	1	1,097	0.09%
2024/02/19	0	0.00	2	12.20	12.20	-2	1,110	-0.18%
2024/02/02	30	11.90	0	0.00	11.95	30	1,486	2.02%
2024/01/17	0	0.00	2	11.55	11.55	-2	1,802	-0.11%
2024/01/02	2	12.33	2	12.35	12.35	0	2,297	0.00%
2023/12/29	1	12.05	0	0.00	12.05	1	2,231	0.04%
2023/12/14	0	0.00	1	11.70	11.70	-1	2,593	-0.04%
2023/12/12	1	11.60	0	0.00	11.65	1	2,635	0.04%
2023/11/22	0	0.00	0	11.90	11.90	0	3,437	0.00%
2023/11/21	4	11.85	0	0.00	11.85	4	3,606	0.11%
2023/11/16	0	0.00	1	11.75	11.85	-1	3,813	-0.03%
2023/11/15	1	12.00	2	11.80	11.80	-1	3,865	-0.03%
2023/11/14	2	11.58	0	0.00	11.50	2	3,721	0.05%
2023/11/13	0	0.00	0	11.70	11.70	0	3,690	0.00%
2023/11/09	0	11.90	0	0.00	11.80	0	4,112	0.00%
2023/11/03	1	12.10	0	0.00	12.15	1	4,941	0.02%
2023/10/20	1	11.85	0	0.00	11.80	1	6,390	0.02%
2023/10/17	2	12.25	8	12.21	12.20	-6	6,675	-0.09%
2023/10/16	1	12.25	0	12.25	12.20	1	6,728	0.01%
2023/10/13	0	0.00	0	12.50	12.40	0	6,763	0.00%
2023/10/05	0	0.00	0	12.25	12.25	0	6,674	0.00%
2023/10/03	0	12.49	0	0.00	12.45	0	6,853	0.00%
2023/09/28	1	12.35	0	0.00	12.35	1	6,827	0.01%
2023/09/12	2	12.55	2	12.65	12.45	0	7,701	0.00%
2023/09/11	0	0.00	5	12.50	12.50	-5	7,571	-0.07%
2023/09/08	1	12.25	2	12.25	12.30	-1	7,530	-0.01%
2023/09/01	0	0.00	0	13.00	12.85	0	7,527	0.00%
2023/08/31	0	0.00	17	12.55	12.70	-17	7,428	-0.23%
2023/08/29	3	13.18	0	0.00	13.15	3	7,234	0.04%
2023/08/22	0	0.00	1.1	12.85	12.95	-1.1	6,716	-0.02%
2023/08/17	0	0.00	2	13.10	13.05	-2	6,456	-0.03%
2023/08/14	3	12.85	0	0.00	12.80	3	5,970	0.05%
2023/08/11	2	13.50	0	0.00	13.35	2	5,630	0.04%
2023/08/10	30	13.70	1	13.85	13.70	29	5,436	0.53%
2023/08/08	5	14.68	5	14.63	14.45	0	5,013	0.00%
2023/08/07	3	14.30	33	14.74	14.75	-30	4,820	-0.62%
2023/08/04	3	14.10	5	14.30	14.25	-2	4,628	-0.04%
2023/08/02	12	14.15	0	0.00	14.10	12	4,516	0.27%
2023/08/01	4	14.23	20.1	14.32	14.40	-16.1	4,406	-0.36%
2023/07/31	0	0.00	3	13.90	13.90	-3	4,278	-0.07%
2023/07/28	0	0.00	6	14.11	14.00	-6	4,173	-0.14%
2023/07/27	19	14.14	7	14.45	14.15	12	4,089	0.29%
2023/07/26	6	14.09	9	14.09	14.15	-3	3,903	-0.08%
2023/07/25	9	13.57	3	13.55	13.65	6	3,512	0.17%
2023/07/24	31	13.30	6	13.45	13.40	25	3,317	0.75%
2023/07/21	3	13.05	3.4	13.05	13.05	-0.4	3,030	-0.01%
2023/07/20	2	12.80	2	12.80	12.75	0	2,893	0.00%
2023/07/19	3	12.75	0	0.00	12.75	3	2,874	0.10%
2023/07/18	2	12.53	0	0.00	12.60	2	2,823	0.07%
2023/07/17	0	0.00	0.3	12.80	12.80	-0.3	2,786	-0.01%
2023/07/13	0	0.00	4	12.53	12.50	-4	2,698	-0.15%
2023/07/12	3	12.95	8	12.80	12.65	-5	2,667	-0.19%
2023/07/11	1	12.70	0	0.00	12.80	1	2,634	0.04%
2023/07/10	2	12.55	4	12.93	12.75	-2	2,593	-0.08%
2023/07/07	1	12.35	0	0.00	12.45	1	2,396	0.04%
2023/07/04	2	12.35	0	0.00	12.45	2	2,296	0.09%
2023/07/03	11	12.75	10	12.55	12.55	1	2,282	0.04%
2023/06/30	6	12.72	78	12.98	12.80	-72	2,101	-3.43%
2023/06/29	0	0.00	4	11.85	11.85	-4	1,470	-0.27%
2023/06/27	5	12.07	0	0.00	11.85	5	1,465	0.34%
2023/06/26	10	12.13	2.4	12.25	12.15	7.6	1,439	0.53%
2023/06/19	0	11.70	0	0.00	11.70	0	1,265	0.00%
2023/06/16	0	0.00	10	11.70	11.75	-10	1,256	-0.80%
2023/06/15	1	11.55	0	0.00	11.60	1	1,232	0.08%
2023/06/14	10	11.55	10	11.60	11.60	0	1,258	0.00%
2023/06/12	5	11.60	0	0.00	11.45	5	1,264	0.40%
2023/06/05	0	0.00	0	11.35	11.35	0	1,231	0.00%
2023/05/30	0	0.00	2	11.25	11.30	-2	1,404	-0.14%
2023/05/29	0	0.00	2	11.35	11.40	-2	1,510	-0.13%
2023/05/24	0	0.00	5	11.50	11.55	-5	1,601	-0.31%
2023/05/23	0	0.00	0	11.50	11.50	0	1,659	0.00%
2023/05/18	0	0.00	1	11.45	11.35	-1	1,699	-0.06%
2023/05/09	5	11.25	0	0.00	11.10	5	1,811	0.28%
2023/04/21	0	0.00	20	11.10	10.95	-20	1,846	-1.08%
2023/04/18	0	0.00	2	11.35	11.35	-2	1,857	-0.11%
2023/04/17	1	11.40	1	11.40	11.35	0	1,891	0.00%
2023/04/14	0	0.00	0	11.35	11.40	0	2,027	0.00%
2023/04/13	0	0.00	3	11.45	11.40	-3	2,030	-0.15%
2023/04/12	0	0.00	1	11.35	11.35	-1	2,020	-0.05%
2023/04/11	0	0.00	2	11.35	11.35	-2	2,028	-0.10%
2023/04/10	0	0.00	2	11.40	11.35	-2	2,050	-0.10%
2023/04/07	0	11.55	0	0.00	11.40	0	2,054	0.00%
2023/04/06	8	11.77	2	11.80	11.80	6	2,054	0.29%
2023/03/29	0	0.00	10	11.50	11.55	-10	2,055	-0.49%
2023/03/28	5	11.55	0	0.00	11.50	5	2,112	0.24%
2023/03/22	1	11.45	2	11.50	11.45	-1	2,537	-0.04%
2023/03/20	0	0.00	15	11.36	11.40	-15	2,537	-0.59%
2023/03/17	0	0.00	1	11.45	11.45	-1	2,531	-0.04%
2023/03/15	0	11.40	0	0.00	11.30	0	2,492	0.00%
2023/03/10	1	11.65	0	0.00	11.65	1	2,438	0.04%
2023/03/07	0	0.00	0	11.75	11.70	0	2,401	0.00%
2023/03/03	24	11.77	60.4	11.49	11.70	-36.4	2,366	-1.54%
2023/03/02	10	11.35	3.5	11.36	11.40	6.5	2,273	0.29%
2023/02/23	0	0.00	0.1	11.60	11.55	-0.1	2,269	0.00%
2023/02/22	0	0.00	50	11.45	11.45	-50	2,331	-2.14%
2023/02/21	2	11.45	10	11.40	11.40	-8	2,293	-0.35%
2023/02/13	50	11.30	0	0.00	11.25	50	2,199	2.27%
2023/02/01	0	0.00	3	10.95	10.95	-3	2,013	-0.15%
2023/01/05	1	10.90	0	0.00	10.90	1	1,944	0.05%
2023/01/04	3	10.95	0	0.00	10.85	3	1,908	0.16%
2022/12/27	1	10.80	0	0.00	10.80	1	1,719	0.06%
2022/12/22	4	11.05	0	0.00	10.85	4	1,664	0.24%
2022/12/19	1	10.70	0	0.00	10.70	1	1,570	0.06%
2022/12/16	13	11.02	0	0.00	11.05	13	1,510	0.86%
2022/12/13	0	0.00	10	10.35	10.40	-10	1,086	-0.92%
2022/11/23	8	10.55	8	10.50	10.50	0	986	0.00%
2022/11/22	2	10.10	0	0.00	10.30	2	897	0.22%
2022/11/21	0	0.00	3	10.05	10.15	-3	915	-0.33%
2022/11/18	8	10.11	0.1	10.05	10.10	7.9	912	0.87%
2022/11/16	0	0.00	2	9.87	9.80	-2	815	-0.25%
2022/11/15	3	9.88	0	0.00	9.97	3	811	0.37%
2022/11/11	1	9.78	0	0.00	9.76	1	792	0.13%
2022/10/28	0	0.00	1.2	9.29	9.15	-1.2	1,020	-0.12%
2022/10/27	0	0.00	5	9.23	9.26	-5	1,186	-0.42%
2022/10/26	0	0.00	5	9.24	9.13	-5	1,223	-0.41%
2022/10/20	0	0.00	5	9.00	8.98	-5	1,300	-0.38%
2022/10/14	0	0.00	5	8.90	9.07	-5	1,393	-0.36%
2022/10/13	0.5	8.79	0	0.00	8.74	0.5	1,390	0.04%
2022/09/23	0	0.00	5	9.55	9.46	-5	1,610	-0.31%
2022/08/30	0	0.00	8	9.98	9.94	-8	1,773	-0.45%
2022/08/24	0	0.00	4	9.99	9.98	-4	1,872	-0.21%
2022/08/22	0.2	10.02	0	0.00	9.98	0.2	1,920	0.01%
2022/08/17	0	0.00	1	9.99	9.96	-1	1,967	-0.05%
2022/08/11	8	9.93	0	0.00	9.98	8	1,999	0.40%
2022/08/04	2	9.86	2	9.97	9.67	0	2,060	0.00%
2022/08/03	36	10.06	32	10.25	9.97	4	2,034	0.20%
2022/08/02	0	0.00	3	10.40	10.45	-3	1,915	-0.16%
2022/07/26	0	0.00	1	10.90	10.90	-1	2,207	-0.05%
2022/07/25	8	10.93	2	10.95	10.90	6	2,349	0.26%
2022/07/22	1	10.70	0	0.00	10.70	1	2,726	0.04%
2022/07/18	0	0.00	1	10.45	10.60	-1	3,386	-0.03%
2022/07/15	0	0.00	0.1	10.40	10.35	-0.1	3,614	0.00%
2022/07/14	3	10.45	4	10.40	10.40	-1	4,174	-0.02%
2022/07/11	0	0.00	0	10.80	10.85	0	6,350	0.00%
2022/07/05	0	0.00	1	10.90	11.00	-1	6,312	-0.02%
2022/06/22	0	0.00	5	10.30	10.30	-5	6,547	-0.08%
2022/06/16	0	0.00	10	10.70	10.60	-10	6,914	-0.14%
2022/06/15	0	0.00	4	10.65	10.70	-4	6,918	-0.06%
2022/06/10	0.1	11.10	0	0.00	11.15	0.1	6,896	0.00%
2022/06/07	5	11.40	5	11.25	11.25	0	6,876	0.00%
2022/06/06	4	11.15	2	11.15	11.20	2	6,739	0.03%
2022/06/01	0	0.00	0	11.05	11.10	0	6,784	0.00%
2022/05/27	0	0.00	10.2	11.30	11.30	-10.2	6,764	-0.15%
2022/05/26	0	11.25	0	0.00	11.15	0	6,757	0.00%
2022/05/24	0	0.00	10	11.00	11.00	-10	6,904	-0.14%
2022/05/19	0	0.00	1	10.80	10.75	-1	6,903	-0.01%
2022/05/16	0	0.00	2	10.65	10.60	-2	6,885	-0.03%
2022/05/06	0	0.00	1	11.70	11.35	-1	6,617	-0.02%
2022/05/05	2	11.50	0	0.00	11.45	2	6,496	0.03%
2022/05/03	10	11.60	0	0.00	11.65	10	6,451	0.15%
2022/04/29	0	0.00	7	11.83	11.70	-7	6,429	-0.11%
2022/04/28	8	11.86	3	12.05	11.95	5	6,303	0.08%
2022/04/27	3	11.30	0	0.00	11.30	3	5,890	0.05%
2022/04/26	0	0.00	1	11.75	11.70	-1	5,775	-0.02%
2022/04/25	1	12.00	6	12.20	11.60	-5	5,633	-0.09%
2022/04/22	0	0.00	1	12.55	12.30	-1	5,454	-0.02%
2022/04/21	5	12.63	2	13.15	12.60	3	5,374	0.06%
2022/04/20	32	12.79	10	12.89	12.95	22	5,161	0.43%
2022/04/19	3	12.10	25	12.09	12.15	-22	4,649	-0.47%
2022/04/18	107	13.30	34	12.98	12.50	73	4,573	1.60%	大買/
2022/04/15	27	12.30	21	12.47	12.50	6	3,198	0.19%
2022/04/13	0	11.55	0	0.00	11.45	0	2,614	0.00%
2022/04/12	2	11.35	0	0.00	11.35	2	2,626	0.08%
2022/04/11	1	11.45	0	0.00	11.50	1	2,649	0.04%
2022/04/01	0	0.00	4	11.75	11.75	-4	2,708	-0.15%
2022/03/31	5	11.60	5	11.50	11.50	0	2,650	0.00%
2022/03/30	0	0.00	2	11.50	11.55	-2	2,634	-0.08%
2022/03/28	3	11.55	0	0.00	11.55	3	2,564	0.12%
2022/03/24	2	11.60	0	0.00	11.60	2	2,473	0.08%
2022/03/23	0	0.00	23	11.62	11.60	-23	2,420	-0.95%
2022/03/22	0	0.00	21	11.59	11.65	-21	2,334	-0.90%
2022/03/21	0	0.00	4	11.05	11.10	-4	2,112	-0.19%
2022/03/14	0	10.70	0	0.00	10.75	0	2,064	0.00%
2022/03/09	0	0.00	0	10.70	10.70	0	2,063	0.00%
2022/02/25	0	0.00	30	10.75	10.80	-30	2,039	-1.47%
2022/02/24	0	0.00	0	11.00	10.70	0	2,067	0.00%
2022/02/22	0	10.95	0	0.00	10.85	0	1,913	0.00%
2022/01/17	0	0.00	2	11.30	11.20	-2	1,865	-0.11%
2022/01/11	0	0.00	3	11.20	11.25	-3	1,690	-0.18%
2022/01/04	0	0.00	4	10.85	10.90	-4	1,508	-0.27%
2022/01/03	0.1	10.95	0	0.00	10.90	0.1	1,479	0.00%
2021/12/30	0	0.00	1	10.90	10.85	-1	1,427	-0.07%
2021/12/29	4	10.85	0	0.00	10.85	4	1,392	0.29%
2021/12/23	0.1	10.35	0	0.00	10.40	0.1	1,364	0.01%
2021/12/22	0	0.00	5	10.35	10.35	-5	1,370	-0.36%
2021/12/13	1	10.50	0	0.00	10.50	1	1,463	0.07%
2021/12/08	0.1	10.45	0	0.00	10.50	0.1	1,508	0.00%
2021/12/07	2	10.40	0	0.00	10.40	2	1,510	0.13%
2021/12/02	0	10.30	0	0.00	10.25	0	1,661	0.00%
2021/11/29	1	10.20	0	0.00	10.25	1	1,702	0.06%
2021/11/26	1	10.45	0	0.00	10.30	1	1,727	0.06%
2021/11/24	2	10.55	0	0.00	10.65	2	1,734	0.12%
2021/11/23	0	0.00	4	10.70	10.55	-4	1,730	-0.23%
2021/11/22	0	0.00	0	10.55	10.55	0	1,706	0.00%
2021/11/19	0	0.00	5	10.60	10.50	-5	1,706	-0.29%
2021/11/12	0	0.00	0.3	10.60	10.60	-0.3	1,697	-0.02%
2021/11/11	0	10.45	10	10.45	10.45	-10	1,687	-0.59%
2021/11/10	30	10.40	0	0.00	10.40	30	1,715	1.75%
2021/11/09	1	10.25	0	0.00	10.20	1	1,730	0.06%
2021/11/01	1	10.20	0	0.00	10.15	1	1,843	0.05%
2021/10/28	10	10.25	0	0.00	10.20	10	1,880	0.53%
2021/10/20	0	0.00	2	10.25	10.30	-2	2,057	-0.10%
2021/10/19	2	10.30	0.1	10.45	10.30	2	2,089	0.09%
2021/10/07	0	0.00	0	10.30	10.35	0	2,321	0.00%
2021/10/05	0	0.00	0	10.20	10.20	0	2,473	0.00%
2021/09/27	0	0.00	1	10.60	10.60	-1	3,005	-0.03%
2021/09/22	0	0.00	9	10.40	10.20	-9	3,263	-0.28%
2021/09/17	0	0.00	2	10.50	10.60	-2	3,301	-0.06%
2021/09/08	2	10.90	0	0.00	10.85	2	3,784	0.05%
2021/09/07	0	0.00	49	10.50	10.50	-49	3,770	-1.30%
2021/09/02	0	0.00	1	10.90	10.65	-1	4,374	-0.02%
2021/09/01	11	10.85	0	0.00	11.00	11	4,490	0.24%
2021/08/30	6	10.70	0	0.00	10.75	6	5,190	0.12%
2021/08/27	1	10.60	18	10.55	10.55	-17	5,634	-0.30%
2021/08/26	3	10.50	2	10.50	10.50	1	6,158	0.02%
2021/08/25	1.5	10.40	0	0.00	10.40	1.5	6,358	0.02%
2021/08/19	2	10.25	20	10.21	10.05	-18	7,193	-0.25%
2021/08/18	0	0.00	10	10.23	10.35	-10	7,490	-0.13%
2021/08/16	0	0.00	42	10.35	10.30	-42	8,333	-0.50%
2021/08/13	3	10.60	15	10.60	10.60	-12	8,883	-0.14%
2021/08/12	1	10.85	1	10.80	10.80	0	10,416	0.00%
2021/08/11	4	10.99	0	0.00	10.80	4	11,468	0.03%
2021/08/10	0	0.00	30	11.30	11.20	-30	12,733	-0.24%
2021/07/30	0	0.00	2	10.85	10.70	-2	14,923	-0.01%
2021/07/27	0	0.00	0.3	10.84	10.90	-0.3	15,719	0.00%
2021/07/26	1	11.05	0	0.00	11.05	1	15,987	0.01%
2021/07/22	5.1	10.85	0	0.00	10.85	5.1	18,244	0.03%
2021/07/21	0	0.00	1	11.05	10.85	-1	18,453	-0.01%
2021/07/20	18	11.01	3	11.10	11.00	15	18,783	0.08%
2021/07/19	32	11.05	0	0.00	11.25	32	19,113	0.17%
2021/07/14	1	10.95	0.4	11.00	10.95	0.6	20,959	0.00%
2021/07/13	2	11.15	0	0.00	11.10	2	21,431	0.01%
2021/07/12	0	0.00	10	11.65	11.45	-10	21,415	-0.05%
2021/07/09	0	0.00	0.2	11.70	11.65	-0.2	21,466	0.00%
2021/07/07	0	0.00	18	11.70	11.60	-18	21,602	-0.08%
2021/07/02	20	11.95	4	12.18	11.90	16	21,621	0.07%
2021/07/01	20	11.75	0	0.00	11.75	20	21,402	0.09%
2021/06/30	0	0.00	3	11.55	11.65	-3	21,307	-0.01%
2021/06/29	0	0.00	0	11.50	11.30	0	21,235	0.00%
2021/06/28	0.1	11.40	2	11.45	11.55	-1.9	21,246	-0.01%
2021/06/25	1.1	11.51	0	0.00	11.45	1.1	21,240	0.01%
2021/06/24	3	11.60	2	11.55	11.65	1	21,210	0.00%
2021/06/22	3	11.58	5	11.60	11.65	-2	21,158	-0.01%
2021/06/21	0	0.00	10.2	11.48	11.30	-10.2	21,190	-0.05%
2021/06/17	4	11.84	0	0.00	11.85	4	21,059	0.02%
2021/06/16	1	11.90	0	0.00	11.75	1	21,032	0.00%
2021/06/15	1	11.90	0	0.00	11.90	1	20,962	0.00%
2021/06/11	40	12.27	1	12.20	12.15	39	20,882	0.19%
2021/06/09	10	12.15	16	12.25	12.15	-6	20,391	-0.03%
2021/06/08	22	12.53	0	12.50	12.50	22	20,274	0.11%
2021/06/07	39	12.82	8	12.84	12.65	31	20,189	0.15%
2021/06/04	16	12.98	34	12.96	12.95	-18	19,588	-0.09%
2021/06/03	65	12.66	15	12.70	12.75	50	19,177	0.26%
2021/06/02	5	12.30	3	12.27	12.30	2	18,688	0.01%
2021/06/01	8	12.07	5	12.15	12.25	3	18,586	0.02%
2021/05/31	0	0.00	2	12.00	11.95	-2	18,299	-0.01%
2021/05/28	2	12.45	15	12.35	12.25	-13	18,074	-0.07%
2021/05/27	0	0.00	0	12.30	12.30	0	17,999	0.00%
2021/05/26	19	12.34	27	12.74	12.30	-8	17,834	-0.04%
2021/05/25	38	12.36	13	12.37	12.35	25	17,547	0.14%
2021/05/24	18	13.02	29	12.95	12.75	-11	17,066	-0.06%
2021/05/21	13	12.95	6.3	13.05	12.90	6.7	16,723	0.04%
2021/05/20	1,048	14.39	1,092.3	14.35	13.10	-44.3	16,152	-0.27%	大買/大賣/
2021/05/19	10	13.46	25	13.09	13.60	-15	14,610	-0.10%
2021/05/18	61.3	12.66	34	12.91	12.90	27.3	13,585	0.20%
2021/05/17	4	12.58	17.1	12.76	12.85	-13.1	12,289	-0.11%
2021/05/14	53	11.93	155	12.00	11.70	-102	11,866	-0.86%	大賣/鉅額交易
2021/05/13	11	11.16	67	11.47	11.60	-56	11,206	-0.50%
2021/05/12	11	11.36	100	10.45	10.55	-89	10,863	-0.82%
2021/05/11	17	11.95	6	11.60	11.60	11	10,560	0.10%
2021/05/10	4	11.98	4	11.92	11.95	0	10,258	0.00%
2021/05/07	10	11.35	0	11.50	11.55	10	10,084	0.10%
2021/05/06	1	11.70	10	11.65	11.60	-9	9,975	-0.09%
2021/05/05	50	11.70	0	0.00	11.40	50	9,836	0.51%
2021/05/04	2	12.60	9	11.72	11.25	-7	9,671	-0.07%
2021/05/03	22	12.40	6	12.40	12.15	16	9,165	0.17%
2021/04/29	124	13.63	72	13.73	13.00	52	8,841	0.59%	大買/
2021/04/28	15	12.17	66	12.25	12.90	-51	7,402	-0.69%
2021/04/27	14.8	11.76	6	12.03	11.75	8.8	6,602	0.13%
2021/04/26	46	11.92	33	12.19	12.05	13	6,392	0.20%
2021/04/23	30	11.89	35	11.84	11.90	-5	6,058	-0.08%
2021/04/22	192	12.10	99	12.07	12.15	93	5,748	1.62%	大買/
2021/04/21	13	10.65	25	10.86	11.30	-12	4,622	-0.26%
2021/04/20	16	10.63	5	10.40	10.30	11	4,176	0.26%
2021/04/19	19	10.31	24.1	10.43	10.55	-5.1	4,008	-0.13%
2021/04/16	0	9.60	0	0.00	9.63	0	3,515	0.00%
2021/04/15	0	0.00	12	9.42	9.46	-12	3,481	-0.34%
2021/04/14	5	9.49	0	0.00	9.40	5	3,439	0.15%
2021/04/13	0	0.00	10	9.27	9.23	-10	3,391	-0.29%
2021/04/12	3	9.15	4	9.21	9.22	-1	3,403	-0.03%
2021/04/09	5	9.16	0	0.00	9.15	5	3,501	0.14%
2021/04/08	20	9.18	7	9.23	9.24	13	3,630	0.36%
2021/04/07	5	9.05	0	0.00	9.06	5	3,592	0.14%
2021/04/06	0	9.10	2	9.09	9.06	-2	3,846	-0.05%
2021/03/31	0	0.00	10	9.03	9.04	-10	4,069	-0.25%
2021/03/30	9	8.96	5	9.01	9.01	4	4,235	0.09%
2021/03/26	0	0.00	0.3	8.82	8.85	-0.3	4,667	-0.01%
2021/03/25	5	8.86	200.5	8.83	8.81	-195.5	5,140	-3.80%	大賣/鉅額交易
2021/03/24	4	8.87	3	8.87	8.83	1	5,296	0.02%
2021/03/23	3	9.18	1.1	9.29	9.19	2	5,249	0.04%
2021/03/22	0	0.00	24	9.11	9.18	-24	5,230	-0.46%
2021/03/18	2	9.06	2.2	9.05	9.06	-0.2	5,184	0.00%
2021/03/17	4	9.09	0	0.00	9.05	4	5,218	0.08%
2021/03/16	0	0.00	1.7	9.11	9.11	-1.7	5,251	-0.03%
2021/03/15	0	0.00	6	9.03	9.03	-6	5,261	-0.11%
2021/03/10	0	0.00	1	9.24	9.09	-1	5,355	-0.02%
2021/03/09	5	9.01	2	9.15	9.17	3	5,346	0.06%
2021/03/08	19	9.08	3	9.14	9.02	16	5,325	0.30%
2021/03/05	0	0.00	14	9.02	9.06	-14	5,319	-0.26%
2021/03/04	6	8.86	1	8.96	8.93	5	5,266	0.09%
2021/03/02	2	8.85	0	0.00	8.70	2	5,286	0.04%
2021/02/25	1	8.75	7	8.82	8.76	-6	5,665	-0.11%
2021/02/24	6	8.80	0	0.00	8.74	6	5,961	0.10%
2021/02/23	0	0.00	7.1	8.77	8.80	-7.1	6,208	-0.11%
2021/02/22	0	0.00	1	8.66	8.66	-1	6,383	-0.02%
2021/02/18	0	0.00	4	8.54	8.61	-4	6,616	-0.06%
2021/02/05	1	8.30	0	8.31	8.30	1	6,791	0.01%
2021/02/02	0	0.00	1	8.31	8.33	-1	6,832	-0.01%
2021/02/01	1	8.21	0	0.00	8.22	1	6,831	0.01%
2021/01/29	2	8.31	0	8.38	8.21	2	6,826	0.03%
2021/01/25	3	8.31	4	8.48	8.53	-1	6,800	-0.01%
2021/01/22	2	8.39	0	0.00	8.40	2	6,774	0.03%
2021/01/21	0	0.00	1	8.50	8.45	-1	6,755	-0.01%
2021/01/20	5	8.64	41	8.57	8.47	-36	6,740	-0.53%
2021/01/18	5	8.89	0	0.00	8.80	5	6,671	0.07%
2021/01/15	6	8.87	0	0.00	8.73	6	6,631	0.09%
2021/01/14	32	9.10	0	0.00	9.03	32	6,561	0.49%
2021/01/13	0	0.00	5	9.07	9.02	-5	6,536	-0.08%
2021/01/12	7	9.22	0.2	9.46	9.09	6.9	6,474	0.11%
2021/01/11	0	0.00	0	9.45	9.50	0	6,374	0.00%
2021/01/08	3	9.50	0	0.00	9.53	3	6,331	0.05%
2021/01/07	12	9.68	0	0.00	9.59	12	6,272	0.19%
2021/01/06	8	9.80	45	9.71	9.65	-37	6,209	-0.60%
2021/01/05	0	0.00	3	10.05	10.05	-3	6,059	-0.05%
2021/01/04	0	0.00	1	10.05	10.15	-1	5,967	-0.02%
2020/12/31	1	9.98	2	10.18	9.96	-1	5,811	-0.02%
2020/12/30	1	10.05	0	0.00	9.91	1	5,635	0.02%
2020/12/29	52	9.79	5	9.87	9.95	47	5,552	0.85%
2020/12/28	2	9.61	1	9.67	9.66	1	5,254	0.02%
2020/12/25	2	9.67	6	9.74	9.71	-4	5,148	-0.08%
2020/12/24	63	9.63	5.1	9.41	9.64	57.9	4,960	1.17%
2020/12/23	1	9.04	2.3	9.16	9.24	-1.3	4,738	-0.03%
2020/12/22	8	9.66	10	9.29	9.15	-2	4,659	-0.04%
2020/12/21	23	9.15	68	9.34	9.52	-45	4,306	-1.04%
2020/12/18	0	0.00	1	8.55	8.67	-1	3,802	-0.03%
2020/12/17	0	0.00	2.2	8.38	8.46	-2.2	3,643	-0.06%
2020/12/16	0	0.00	7	8.26	8.27	-7	3,597	-0.19%
2020/12/11	2	8.15	0	0.00	8.10	2	3,693	0.05%
2020/12/10	1	8.22	2	8.21	8.20	-1	3,726	-0.03%
2020/12/09	2	8.36	3	8.36	8.33	-1	3,698	-0.03%
2020/12/08	30.3	8.31	13	8.39	8.41	17.3	3,769	0.46%
2020/12/07	0	0.00	1	8.30	8.32	-1	3,736	-0.03%
2020/12/04	0	0.00	3	8.23	8.23	-3	3,734	-0.08%
2020/12/03	0	0.00	1	8.27	8.24	-1	3,725	-0.03%
2020/12/02	1	8.26	4.1	8.25	8.25	-3.1	3,772	-0.08%
2020/12/01	1	8.27	0.1	8.31	8.28	0.9	3,784	0.02%
2020/11/30	0	0.00	4	8.30	8.29	-4	3,805	-0.11%
2020/11/27	0	0.00	3	8.17	8.19	-3	3,805	-0.08%
2020/11/26	4	8.15	1	8.18	8.15	3	4,035	0.07%
2020/11/25	12	8.25	3	8.14	8.25	9	4,033	0.22%
2020/11/24	15	8.24	14	8.35	8.22	1	3,934	0.03%
2020/11/23	2	8.49	11	8.53	8.52	-9	3,636	-0.25%
2020/11/20	91	8.25	34	8.22	8.21	57	3,408	1.67%
2020/11/19	6	7.93	19	8.10	7.98	-13	3,174	-0.41%
2020/11/18	20	8.07	38	8.02	7.90	-18	3,048	-0.59%
2020/11/17	1	7.87	22	7.92	7.91	-21	3,226	-0.65%
2020/11/16	1	7.91	3	7.98	7.87	-2	3,282	-0.06%
2020/11/13	30	7.78	1	7.75	7.79	29	3,610	0.80%
2020/11/12	0	0.00	2	7.58	7.56	-2	3,565	-0.06%
2020/11/11	0	0.00	5	7.56	7.56	-5	3,628	-0.14%
2020/11/10	52	7.64	0	0.00	7.61	52	3,623	1.43%
2020/11/09	22	7.51	1	7.51	7.53	21	3,598	0.58%
2020/11/06	7	7.49	2	7.54	7.48	5	3,630	0.14%
2020/11/05	17	7.48	0	0.00	7.50	17	3,628	0.47%
2020/11/03	32	7.40	1	7.41	7.41	31	3,620	0.86%
2020/10/27	1	7.43	0	0.00	7.47	1	3,605	0.03%
2020/10/23	0	0.00	10	7.47	7.44	-10	3,605	-0.28%
2020/10/22	0	0.00	1	7.43	7.41	-1	3,602	-0.03%
2020/10/20	0	0.00	4	7.45	7.39	-4	3,670	-0.11%
2020/10/19	0	0.00	2	7.43	7.45	-2	3,676	-0.05%
2020/10/15	0	0.00	2	7.47	7.43	-2	3,704	-0.05%
2020/10/14	10	7.52	0	0.00	7.47	10	3,707	0.27%
2020/10/13	0	0.00	1	7.51	7.44	-1	3,739	-0.03%
2020/10/12	3	7.50	0	0.00	7.50	3	3,786	0.08%
2020/10/08	14	7.56	0	7.54	7.51	14	3,841	0.36%
2020/10/07	0	0.00	1	7.57	7.54	-1	3,852	-0.03%
2020/10/06	0	0.00	1	7.52	7.54	-1	3,866	-0.03%
2020/10/05	2	7.48	0	0.00	7.48	2	3,885	0.05%
2020/09/30	3	7.48	0	0.00	7.48	3	3,908	0.08%
2020/09/29	2	7.48	3	7.49	7.47	-1	3,934	-0.03%
2020/09/28	2	7.45	0	0.00	7.46	2	3,972	0.05%
2020/09/25	1	7.45	0	0.00	7.30	1	3,995	0.03%
2020/09/24	8	7.41	0	0.00	7.47	8	3,979	0.20%
2020/09/23	1	7.61	0	0.00	7.60	1	3,922	0.03%
2020/09/21	0	0.00	2	7.84	7.82	-2	3,901	-0.05%
2020/09/18	20	7.76	1	7.76	7.76	19	3,884	0.49%
2020/09/16	7	7.77	0	0.00	7.69	7	3,875	0.18%
2020/09/14	1	7.80	0	0.00	7.82	1	3,952	0.03%
2020/09/11	7	7.87	11	8.00	7.83	-4	3,971	-0.10%
2020/09/09	0	0.00	0	7.81	7.80	0	3,988	0.00%
2020/09/07	0	0.00	2	7.94	7.89	-2	4,011	-0.05%
2020/09/04	1	7.77	2	7.78	7.80	-1	4,122	-0.02%
2020/09/03	0	0.00	3	7.82	7.80	-3	4,367	-0.07%
2020/09/02	12	7.86	0	0.00	7.83	12	4,329	0.28%
2020/09/01	17	8.03	13	8.04	7.97	4	4,305	0.09%
2020/08/31	0	0.00	7	7.88	7.83	-7	4,109	-0.17%
2020/08/27	0	0.00	1	7.93	7.79	-1	4,349	-0.02%
2020/08/26	0	0.00	1	7.93	7.86	-1	4,318	-0.02%
2020/08/25	3	7.76	3	7.87	7.79	0	4,240	0.00%
2020/08/24	6	7.98	0	0.00	7.81	6	4,190	0.14%
2020/08/21	7	8.13	24	8.00	7.99	-17	4,104	-0.41%
2020/08/20	12	7.61	7	7.69	7.55	5	3,742	0.13%
2020/08/19	35	7.88	34	7.89	7.94	1	3,591	0.03%
2020/08/18	1	7.52	1	7.61	7.51	0	3,126	0.00%
2020/08/17	4	7.58	4	7.56	7.58	0	3,117	0.00%
2020/08/14	1	7.37	0	0.00	7.38	1	3,136	0.03%
2020/08/12	0	0.00	1	7.33	7.31	-1	3,131	-0.03%
2020/08/11	0	0.00	4	7.26	7.24	-4	3,128	-0.13%
2020/08/10	2	7.27	0	0.00	7.27	2	3,159	0.06%
2020/08/07	4	7.21	0	0.00	7.18	4	3,163	0.13%
2020/08/05	1	7.26	2	7.26	7.26	-1	3,201	-0.03%
2020/07/30	2	7.18	4	7.17	7.19	-2	3,372	-0.06%
2020/07/28	4	7.12	4	7.12	7.10	0	3,410	0.00%
2020/07/27	5	7.24	12	7.22	7.11	-7	3,427	-0.20%
2020/07/24	2	7.31	0	0.00	7.31	2	3,412	0.06%
2020/07/22	1	7.49	10	7.48	7.47	-9	3,563	-0.25%
2020/07/21	2	7.53	5	7.50	7.50	-3	3,626	-0.08%
2020/07/17	12	7.62	4	7.58	7.58	8	3,653	0.22%
2020/07/16	0	0.00	13	7.65	7.60	-13	3,685	-0.35%
2020/07/15	7	7.55	1	7.54	7.68	6	3,816	0.16%
2020/07/14	0	0.00	5	7.51	7.49	-5	3,774	-0.13%
2020/07/13	2	7.44	2	7.45	7.48	0	3,775	0.00%
2020/07/10	5	7.39	0	0.00	7.38	5	3,790	0.13%
2020/07/09	1	7.48	3	7.48	7.48	-2	3,834	-0.05%
2020/07/08	2	7.52	9	7.50	7.51	-7	3,862	-0.18%
2020/07/07	10	7.46	4	7.45	7.44	6	3,867	0.16%
2020/07/06	5	7.58	13	7.58	7.60	-8	3,842	-0.21%
2020/07/03	12	7.57	7	7.62	7.54	5	3,833	0.13%
2020/07/02	6	7.59	0	0.00	7.57	6	3,871	0.15%
2020/07/01	2	7.60	6	7.63	7.55	-4	3,885	-0.10%
2020/06/29	0	0.00	1	7.62	7.52	-1	4,023	-0.02%
2020/06/24	2	7.53	0	0.00	7.51	2	4,003	0.05%
2020/06/23	9	7.65	2	7.89	7.65	7	3,997	0.18%
2020/06/22	0	0.00	12	7.76	7.74	-12	3,980	-0.30%
2020/06/19	2	7.76	0	0.00	7.68	2	3,991	0.05%
2020/06/18	2	7.67	0	0.00	7.70	2	3,871	0.05%
2020/06/17	1	7.53	3	7.55	7.62	-2	3,939	-0.05%
2020/06/16	5	7.63	3	7.66	7.53	2	4,092	0.05%
2020/06/12	6	7.35	0	0.00	7.36	6	4,194	0.14%
2020/06/11	9	7.65	67	7.73	7.50	-58	4,163	-1.39%
2020/06/10	35	7.83	15	7.91	8.13	20	4,000	0.50%
2020/06/08	30	7.49	0	0.00	7.48	30	3,910	0.77%
2020/06/05	16	7.48	1	7.52	7.49	15	3,960	0.38%
2020/06/04	36	7.51	13	7.47	7.48	23	3,981	0.58%
2020/06/03	0	0.00	10	7.20	7.20	-10	3,948	-0.25%
2020/06/02	10	7.13	0	0.00	7.15	10	4,373	0.23%
2020/06/01	0	0.00	1	7.09	7.12	-1	4,421	-0.02%
2020/05/28	0	0.00	1	7.09	7.03	-1	4,414	-0.02%
2020/05/27	1	7.03	0	0.00	7.05	1	4,450	0.02%
2020/05/26	1	7.10	0	0.00	7.09	1	4,460	0.02%
2020/05/25	7	7.06	53	7.05	7.05	-46	4,471	-1.03%
2020/05/22	5	7.08	0	0.00	7.07	5	4,483	0.11%
2020/05/21	5	7.24	7	7.20	7.17	-2	4,500	-0.04%
2020/05/20	1	7.13	28	7.16	7.13	-27	4,424	-0.61%
2020/05/19	3	7.14	2	7.22	7.14	1	4,450	0.02%
2020/05/18	0	0.00	10	7.17	7.18	-10	4,469	-0.22%
2020/05/15	6	6.99	1	7.08	7.06	5	4,628	0.11%
2020/05/14	5	7.06	0	0.00	7.02	5	4,622	0.11%
2020/05/13	5	7.12	15	7.06	7.10	-10	4,612	-0.22%
2020/05/12	2	7.14	0	0.00	7.12	2	4,596	0.04%
2020/05/08	0	0.00	2	7.25	7.21	-2	4,566	-0.04%
2020/05/07	0	0.00	4	7.20	7.21	-4	4,637	-0.09%
2020/05/06	0	0.00	5	7.23	7.17	-5	4,612	-0.11%
2020/05/05	2	7.09	0	0.00	7.11	2	4,535	0.04%
2020/04/30	4	7.16	47	7.17	7.16	-43	4,481	-0.96%
2020/04/29	2	7.15	0	0.00	7.14	2	4,451	0.04%
2020/04/28	9	7.25	5	7.18	7.14	4	4,425	0.09%
2020/04/27	0	0.00	2	7.14	7.09	-2	4,285	-0.05%
2020/04/24	0	0.00	3	7.11	7.10	-3	4,246	-0.07%
2020/04/23	3	7.02	30	7.03	7.06	-27	4,155	-0.65%
2020/04/22	1	6.98	2	6.99	7.02	-1	4,120	-0.02%
2020/04/21	5	7.02	0	0.00	6.98	5	4,094	0.12%
2020/04/20	0	7.27	12	7.17	7.23	-12	4,026	-0.30%
2020/04/17	3	6.96	0	0.00	6.93	3	3,839	0.08%
2020/04/16	4	6.98	0	0.00	6.93	4	3,818	0.10%
2020/04/15	8	7.04	2	7.10	7.02	6	3,803	0.16%
2020/04/14	4	7.01	3	7.09	7.05	1	3,771	0.03%
2020/04/13	23	7.05	5	7.09	7.01	18	3,703	0.49%
2020/04/10	0	0.00	2	6.96	6.95	-2	3,647	-0.05%
2020/04/09	2	6.87	0	0.00	6.85	2	3,626	0.06%
2020/04/08	5	6.90	0	0.00	6.90	5	3,597	0.14%
2020/04/07	3	6.92	0	0.00	6.91	3	3,559	0.08%
2020/04/06	26	6.92	0	0.00	6.95	26	3,504	0.74%
2020/04/01	0	0.00	4	6.95	6.89	-4	3,475	-0.12%
2020/03/31	3	6.98	5	6.89	6.85	-2	3,439	-0.06%
2020/03/27	0	6.93	0	0.00	6.81	0	3,281	0.00%
2020/03/26	1	6.91	0	0.00	6.94	1	3,255	0.03%
2020/03/25	3	6.80	12	6.87	6.85	-9	3,215	-0.28%
2020/03/24	2	6.88	0	0.00	6.85	2	3,171	0.06%
2020/03/23	11	7.21	10	7.02	6.84	1	3,133	0.03%
2020/03/20	2	7.05	17	7.07	7.10	-15	3,016	-0.50%
2020/03/19	5	6.36	13	6.39	6.60	-8	2,805	-0.29%
2020/03/17	0	0.00	1	5.90	5.91	-1	2,538	-0.04%
2020/03/16	0	0.00	9	6.19	6.16	-9	2,509	-0.36%
2020/03/13	25	6.09	53	6.13	6.15	-28	2,478	-1.13%
2020/03/12	19	6.84	4	6.68	6.72	15	2,383	0.63%
2020/03/11	61	7.25	1	7.52	7.17	60	2,256	2.66%
2020/03/10	28	7.55	53	7.60	7.46	-25	2,166	-1.15%
2020/03/09	56	8.13	1	8.16	7.86	55	2,087	2.63%
2020/03/06	21	7.91	274.9	7.81	8.07	-253.9	1,830	-13.87%	大賣/鉅額交易
2020/03/05	0	0.00	11	7.42	7.47	-11	1,367	-0.80%
2020/03/04	1	7.35	0	0.00	7.36	1	1,309	0.08%
2020/03/03	1	7.35	1	7.43	7.39	0	1,295	0.00%
2020/03/02	1	7.27	22	7.39	7.34	-21	1,283	-1.64%
2020/02/27	3	7.34	12	7.45	7.37	-9	1,236	-0.73%
2020/02/26	6	7.40	11	7.40	7.36	-5	1,209	-0.41%
2020/02/25	3	7.37	86	7.36	7.34	-83	1,183	-7.01%
2020/02/24	26	7.47	36	7.48	7.43	-10	1,155	-0.87%
2020/02/21	15	7.38	10	7.44	7.43	5	1,106	0.45%
2020/02/20	3	7.40	35	7.53	7.39	-32	1,089	-2.94%
2020/02/19	1	7.44	35	7.47	7.48	-34	1,053	-3.23%
2020/02/18	42	7.44	125	7.46	7.44	-83	1,004	-8.26%	大賣/
2020/02/17	20	7.23	37	7.21	7.20	-17	809	-2.10%
2020/02/14	0	0.00	1	7.17	7.14	-1	782	-0.13%
2020/02/13	9	7.12	0	0.00	7.10	9	770	1.17%
2020/02/12	1	7.11	15	7.17	7.10	-14	761	-1.84%
2020/02/11	1	7.11	19	7.20	7.11	-18	758	-2.37%
2020/02/10	72	6.94	24	7.34	7.20	48	721	6.65%
2020/01/17	0	0.00	3.6	7.03	7.02	-3.6	571	-0.63%
2020/01/16	1	7.01	0	0.00	7.03	1	570	0.18%
2020/01/15	1	7.00	0	0.00	7.00	1	568	0.18%
2020/01/14	30	7.02	0	0.00	7.01	30	570	5.26%
2020/01/13	10	7.05	0	0.00	7.05	10	569	1.76%
2020/01/07	1	7.05	0	0.00	7.10	1	546	0.18%
2019/12/24	6	7.26	0	0.00	7.23	6	515	1.16%
2019/12/23	0	0.00	4	7.19	7.25	-4	506	-0.79%
2019/12/19	0	0.00	1	7.14	7.10	-1	487	-0.21%
2019/12/18	0	0.00	1	7.13	7.12	-1	471	-0.21%
2019/12/11	0	0.00	15	7.06	7.07	-15	493	-3.04%
2019/12/09	0	0.00	2	7.09	7.07	-2	488	-0.41%
2019/12/06	0	0.00	1	7.06	7.04	-1	481	-0.21%
2019/12/05	0	0.00	3	7.04	7.04	-3	480	-0.62%
2019/11/15	5	6.95	0	0.00	6.95	5	471	1.06%
2019/11/14	5	6.96	0	0.00	6.95	5	477	1.05%
2019/11/12	6	6.99	0	0.00	6.99	6	490	1.22%
2019/11/08	0	0.00	3	7.03	7.02	-3	509	-0.59%
2019/11/06	0	0.00	0.1	6.98	6.98	-0.1	550	-0.01%
2019/11/05	3	6.95	0	0.00	6.94	3	545	0.55%
2019/11/04	2	6.96	0	0.00	6.97	2	565	0.35%
2019/10/28	0	0.00	0.2	6.95	6.99	-0.2	774	-0.02%
2019/10/23	3	6.98	0	0.00	6.98	3	786	0.38%
2019/10/14	3	6.84	0	0.00	6.90	3	854	0.35%
2019/10/09	0	0.00	6	6.86	6.88	-6	853	-0.70%
2019/10/08	3	6.87	0	0.00	6.87	3	862	0.35%
2019/10/04	6	6.89	0	0.00	6.88	6	879	0.68%
2019/10/01	5	7.00	3	6.99	6.98	2	890	0.22%
2019/09/27	5	7.01	0	0.00	7.01	5	900	0.55%
2019/09/26	24	7.04	3	7.05	7.03	21	906	2.32%
2019/09/24	15	7.01	0	0.00	7.03	15	911	1.65%
2019/09/23	10	7.03	2	7.03	7.05	8	909	0.88%
2019/09/20	47	7.08	0	0.00	7.01	47	917	5.12%
2019/09/09	0	0.00	3	7.00	7.03	-3	941	-0.32%
2019/08/27	2	6.95	0	0.00	6.90	2	937	0.21%
2019/08/26	5	6.87	0	0.00	6.88	5	940	0.53%
2019/08/22	2	6.99	0	0.00	6.99	2	935	0.21%
2019/08/21	2.2	7.01	0	0.00	7.01	2.2	929	0.24%
2019/08/19	1	7.03	2	7.10	7.09	-1	928	-0.11%
2019/08/15	14	6.99	0	0.00	6.97	14	916	1.53%
2019/08/14	3	7.12	0.2	7.03	7.07	2.9	906	0.31%
2019/08/13	8	7.11	10	7.15	7.11	-2	892	-0.22%
2019/08/05	5	7.20	5	7.27	7.20	0	819	0.00%
2019/08/02	3	7.26	15	7.29	7.31	-12	807	-1.49%
2019/08/01	31	7.34	0	0.00	7.32	31	792	3.91%
2019/07/31	0	0.00	15	7.48	7.40	-15	775	-1.93%
2019/07/30	27	7.44	3	7.50	7.52	24	720	3.33%
2019/07/25	0	0.00	0	7.17	7.19	0	621	0.00%
2019/07/24	0	0.00	5	7.25	7.18	-5	619	-0.81%
2019/07/19	1	7.28	0	0.00	7.26	1	589	0.17%
2019/07/17	0	0.00	4	7.27	7.32	-4	575	-0.70%
2019/07/15	1	7.22	0	0.00	7.22	1	542	0.18%
2019/07/11	5	7.21	0	0.00	7.22	5	531	0.94%
2019/07/02	0	0.00	1	7.13	7.12	-1	495	-0.20%
2019/06/26	0	0.00	34	7.22	7.18	-34	500	-6.79%
2019/06/24	10	7.03	0	0.00	7.08	10	447	2.23%
2019/06/21	2	6.96	0	0.00	6.96	2	441	0.45%
2019/06/20	20	7.08	0	0.00	7.09	20	431	4.64%
2019/06/18	5	7.08	3	7.08	7.06	2	432	0.46%
2019/06/05	5	7.14	0	0.00	7.13	5	428	1.17%
2019/06/04	0	0.00	2	7.17	7.18	-2	431	-0.46%
2019/06/03	0	0.00	1	7.20	7.15	-1	434	-0.23%
2019/05/31	1	7.12	1	7.13	7.15	0	435	0.00%
2019/05/29	5	7.06	0	0.00	7.05	5	434	1.15%
2019/05/27	1	7.00	0	0.00	7.02	1	438	0.23%
2019/05/23	10	6.94	0	0.00	7.01	10	438	2.28%
2019/05/22	5	7.01	0	0.00	7.01	5	435	1.15%
2019/05/21	0	0.00	7	6.99	7.04	-7	438	-1.60%
2019/05/20	5	6.96	0	0.00	6.92	5	439	1.14%
2019/05/17	15	6.96	0	0.00	6.96	15	441	3.39%
2019/05/16	8	6.99	0	0.00	7.00	8	445	1.80%
2019/05/14	5	6.86	0	0.00	6.92	5	450	1.11%
2019/05/13	36	6.91	0	0.00	6.89	36	459	7.84%
2019/05/10	41	7.00	0	0.00	6.95	41	453	9.05%
2019/05/09	17	7.03	0	0.00	7.00	17	447	3.80%
2019/05/08	5	7.04	0	0.00	7.05	5	444	1.12%
2019/05/07	6	7.07	0	0.00	7.06	6	448	1.34%
2019/05/06	12	7.07	0	0.00	7.05	12	448	2.67%
2019/05/03	2	7.11	0	0.00	7.11	2	445	0.45%
2019/05/02	11	7.04	0	0.00	7.04	11	441	2.49%
2019/04/30	21	7.05	0	0.00	7.05	21	438	4.79%
2019/04/29	22.3	7.08	0	0.00	7.07	22.3	440	5.08%
2019/04/26	14	7.09	0	0.00	7.08	14	439	3.19%
2019/04/25	46	7.09	0	0.00	7.07	46	444	10.36%
2019/04/23	3	7.06	0	0.00	7.08	3	441	0.68%
2019/04/22	24	7.07	0	0.00	7.06	24	442	5.42%
2019/04/16	2	7.05	0	0.00	7.08	2	449	0.45%
2019/04/15	2	7.09	0	0.00	7.06	2	450	0.44%
2019/04/12	2	7.09	0	0.00	7.07	2	447	0.45%
2019/04/08	0	0.00	32	7.03	7.08	-32	438	-7.31%
2019/03/27	32	7.20	0	0.00	7.20	32	408	7.84%
2019/03/26	0.1	7.21	1	7.23	7.25	-0.9	400	-0.22%
2019/03/21	0	0.00	5	7.27	7.27	-5	393	-1.27%
2019/03/18	0	0.00	5.6	7.21	7.22	-5.6	397	-1.41%
2019/03/14	2	7.18	0	0.00	7.19	2	393	0.51%
2019/03/12	4	7.20	0	0.00	7.20	4	400	1.00%
2019/03/06	2	7.25	3	7.28	7.28	-1	421	-0.24%
2019/02/18	0	0.00	20	7.07	7.07	-20	402	-4.97%
2019/01/28	0	0.00	0	6.97	6.96	0	369	-0.01%
2019/01/17	0	0.00	0.1	6.90	6.93	-0.1	406	-0.03%
2019/01/03	0	0.00	2	6.79	6.83	-2	447	-0.45%
2018/12/24	2	6.90	0	0.00	6.94	2	460	0.43%
2018/12/17	0	0.00	2	6.99	6.99	-2	463	-0.43%
2018/12/06	20	7.01	0	0.00	6.95	20	481	4.15%
2018/12/05	16	7.07	0	0.00	7.05	16	479	3.34%
2018/12/04	66	7.10	0	0.00	7.13	66	485	13.60%
2018/12/03	0	0.00	1	7.11	7.11	-1	485	-0.21%
2018/11/26	3	6.88	0	0.00	6.90	3	473	0.63%
2018/11/21	0	0.00	0	6.80	6.81	0	490	0.00%
2018/11/16	0	0.00	12	6.83	6.81	-12	509	-2.36%
2018/11/07	6	6.83	0	0.00	6.82	6	626	0.96%
2018/11/02	0	0.00	2	6.77	6.82	-2	664	-0.30%
2018/10/29	2	6.60	0	0.00	6.60	2	723	0.28%
2018/10/24	0	0.00	30.5	6.90	6.91	-30.5	815	-3.73%
2018/10/23	0.6	6.96	0	0.00	6.96	0.6	859	0.07%
2018/10/12	2	6.80	7	6.92	6.99	-5	917	-0.54%
2018/10/11	3	7.15	0	0.00	6.93	3	909	0.33%
2018/09/27	2	7.59	0	0.00	7.60	2	925	0.22%
2018/09/20	0	0.00	0.5	7.58	7.58	-0.5	945	-0.06%
2018/09/14	0	0.00	1	7.57	7.58	-1	1,018	-0.10%
2018/09/13	10	7.54	0	0.00	7.52	10	1,032	0.97%
2018/09/07	3	7.60	0	0.00	7.59	3	1,090	0.28%
2018/09/05	10	7.69	0	0.00	7.66	10	1,130	0.88%
2018/09/04	0	0.00	1	7.73	7.72	-1	1,156	-0.09%
2018/09/03	2	7.71	0	0.00	7.71	2	1,183	0.17%
2018/08/27	0	0.00	2	7.80	7.84	-2	1,483	-0.13%
2018/08/22	0	0.00	4	7.86	7.87	-4	1,620	-0.25%
2018/08/21	1	7.99	3	8.00	7.90	-2	1,660	-0.12%
2018/08/20	5	7.96	0	0.00	7.87	5	1,657	0.30%
2018/08/16	0	0.00	18	7.66	7.70	-18	1,874	-0.96%
2018/08/15	0	0.00	3	7.77	7.71	-3	1,875	-0.16%
2018/08/14	1	7.77	7	7.77	7.80	-6	1,893	-0.32%
2018/08/13	1	7.97	0	0.00	7.82	1	1,952	0.05%
2018/08/10	3	8.10	0	0.00	8.00	3	2,142	0.14%
2018/08/08	0	0.00	1	8.11	8.06	-1	2,132	-0.05%
2018/08/07	7	8.14	1	8.09	8.09	6	2,125	0.28%
2018/08/06	5	8.05	4	8.10	8.11	1	2,106	0.05%
2018/08/02	3	8.02	4	8.02	7.95	-1	2,080	-0.05%
2018/08/01	0	0.00	7	8.09	8.05	-7	2,064	-0.34%
2018/07/31	19	8.10	8	8.09	8.11	11	2,043	0.54%
2018/07/30	0	0.00	7	8.07	8.09	-7	1,965	-0.36%
2018/07/18	1	7.70	0	0.00	7.67	1	1,889	0.05%
2018/07/17	4	7.67	0	0.00	7.65	4	1,893	0.21%
2018/07/12	0	0.00	0.1	7.66	7.71	-0.1	1,880	0.00%
2018/07/11	2	7.73	0	0.00	7.70	2	1,888	0.11%
2018/07/09	3	7.65	0	0.00	7.69	3	1,886	0.16%
2018/07/03	6	7.70	0	0.00	7.65	6	1,942	0.31%
2018/06/29	0	0.00	2	7.84	7.83	-2	1,928	-0.10%
2018/06/28	2	7.87	5	7.87	7.82	-3	1,926	-0.16%
2018/06/26	5	7.98	0	0.00	7.94	5	1,911	0.26%
2018/06/25	2	8.00	4	8.05	8.09	-2	1,888	-0.11%
2018/06/19	0	0.00	36	8.00	7.92	-36	1,818	-1.98%
2018/06/15	0	0.00	20	7.98	7.91	-20	1,801	-1.11%
2018/06/14	6	7.99	14	8.05	7.99	-8	1,769	-0.45%
2018/06/13	0	0.00	16	8.11	8.07	-16	1,745	-0.92%
2018/06/11	5	8.24	5	8.20	8.17	0	1,693	0.00%
2018/06/08	25	8.26	0	0.00	8.23	25	1,667	1.50%
2018/06/07	0	0.00	7	8.28	8.30	-7	1,623	-0.43%
2018/06/05	1	8.09	0	0.00	8.07	1	1,449	0.07%
2018/06/04	15	8.19	4	8.20	8.14	11	1,427	0.77%
2018/06/01	3	8.00	1	8.06	8.03	2	1,367	0.15%
2018/05/31	0	0.00	6	8.09	8.03	-6	1,348	-0.45%
2018/05/30	19	8.05	14	8.09	8.13	5	1,303	0.38%
2018/05/29	12	8.04	0	0.00	8.00	12	1,220	0.98%
2018/05/28	5	7.97	3	7.96	7.96	2	1,179	0.17%
2018/05/25	0	0.00	12	8.13	8.03	-12	1,145	-1.05%
2018/05/24	1	8.05	19	8.01	8.20	-18	1,052	-1.71%
2018/05/23	2	7.75	0	0.00	7.68	2	894	0.22%
2018/05/22	1	7.75	15	7.74	7.72	-14	888	-1.58%
2018/05/21	68	7.82	26	7.83	7.82	42	875	4.80%
2018/05/18	25	7.74	25	7.81	7.88	0	812	0.00%
2018/05/17	0	0.00	1	7.51	7.52	-1	627	-0.16%
2018/05/15	0	0.00	3	7.49	7.48	-3	635	-0.47%
2018/05/11	5	7.43	10	7.48	7.44	-5	664	-0.75%
2018/04/20	0	7.51	0	0.00	7.51	0	682	0.00%
2018/04/18	2	7.48	0	0.00	7.45	2	722	0.28%
2018/04/17	0	7.60	10	7.60	7.48	-10	862	-1.16%
2018/04/16	0	0.00	1	7.65	7.60	-1	866	-0.12%
2018/04/12	0	0.00	1	7.66	7.63	-1	890	-0.11%
2018/04/11	0	0.00	3	7.65	7.65	-3	872	-0.34%
2018/03/29	10	7.42	0	0.00	7.44	10	861	1.16%
2018/03/27	0	0.00	0	7.41	7.47	0	855	0.00%
2018/03/12	0	0.00	6	7.41	7.44	-6	849	-0.71%
2018/03/09	3	7.46	0	0.00	7.44	3	854	0.35%
2018/03/02	1	7.33	0	0.00	7.36	1	883	0.11%
2018/03/01	0	0.00	3	7.28	7.35	-3	886	-0.34%
2018/02/22	0.1	7.22	6	7.20	7.22	-6	883	-0.67%
2018/02/09	6	7.06	0	0.00	7.05	6	875	0.69%
2018/02/08	0	0.00	2	7.24	7.19	-2	856	-0.23%
2018/02/07	2	7.22	0	0.00	7.20	2	858	0.23%
2018/02/06	3	7.23	0	0.00	7.15	3	894	0.34%
2018/02/05	1	7.45	0	0.00	7.47	1	873	0.11%
2018/01/30	2	7.60	0	0.00	7.57	2	863	0.23%
2018/01/26	2	7.63	0	0.00	7.62	2	857	0.23%
2018/01/17	2	7.65	0	0.00	7.67	2	845	0.24%
2018/01/11	2	7.76	4	7.75	7.72	-2	845	-0.24%
2018/01/10	0	0.00	2	7.66	7.62	-2	710	-0.28%
2018/01/03	0	0.00	12	7.56	7.56	-12	694	-1.73%