方土昶 (6265)-國泰-台南券商分點個股進出

台股 » 個股 » 方土昶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

方土昶

(6265)

可現股當沖

股價
11.10
漲跌
--
漲幅
0.00%
成交量
334張
產業
上櫃電子通路類股
63人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

方土昶 (6265)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/04/25	0.1	11.18	0	0.00	11.10	0.1	3,414	0.00%
2024/04/24	0.1	11.20	0	0.00	11.10	0.1	3,410	0.00%
2024/04/23	1	10.80	0.8	10.90	10.80	0.3	3,401	0.01%
2024/04/22	2.3	10.93	0.8	11.00	10.70	1.5	3,396	0.04%
2024/04/19	6.1	10.82	3.4	10.89	10.85	2.8	3,393	0.08%
2024/04/18	0	11.40	0	0.00	11.25	0	3,391	0.00%
2024/04/17	0.1	11.30	0	0.00	11.35	0.1	3,393	0.00%
2024/04/16	2	11.17	0	0.00	11.05	2	3,402	0.06%
2024/04/12	0.1	11.70	0	11.70	11.80	0.1	3,389	0.00%
2024/04/11	0	13.00	0	0.00	11.65	0	3,438	0.00%
2024/04/10	0.1	12.20	0	0.00	11.95	0.1	3,451	0.00%
2024/04/09	0.1	12.05	0	0.00	11.90	0.1	3,443	0.00%
2024/04/08	0.1	11.90	0	0.00	11.95	0.1	3,435	0.00%
2024/04/03	0.1	11.50	0	0.00	11.50	0.1	3,411	0.00%
2024/04/02	0.9	11.71	0	0.00	11.60	0.9	3,411	0.03%
2024/04/01	0	11.70	0	0.00	11.80	0	3,408	0.00%
2024/03/29	0	11.75	2	11.65	11.70	-2	3,406	-0.06%
2024/03/28	0.2	12.01	0	0.00	11.75	0.2	3,402	0.00%
2024/03/27	1.4	11.98	0	0.00	11.90	1.4	3,397	0.04%
2024/03/26	0.2	12.11	0	0.00	11.90	0.2	3,387	0.01%
2024/03/25	0.1	12.20	2	12.00	12.15	-1.9	3,377	-0.06%
2024/03/22	0.5	11.95	0	0.00	11.95	0.5	3,372	0.02%
2024/03/21	0	12.00	0	0.00	11.90	0	3,374	0.00%
2024/03/20	0	0.00	2	11.75	11.85	-2	3,379	-0.06%
2024/03/19	0.1	12.06	0	0.00	11.80	0.1	3,399	0.00%
2024/03/18	0.1	12.00	0	0.00	12.00	0.1	3,447	0.00%
2024/03/15	1.6	12.24	0	0.00	12.00	1.6	3,476	0.04%
2024/03/14	0.2	12.62	0.1	12.55	12.40	0.1	3,602	0.00%
2024/03/13	0.4	12.99	0.2	12.70	12.95	0.2	3,583	0.01%
2024/03/12	0	0.00	0.3	13.39	13.20	-0.3	3,557	-0.01%
2024/03/11	1	13.10	0.2	13.13	13.05	0.8	3,541	0.02%
2024/03/08	1.3	13.61	0.7	13.21	13.00	0.6	3,520	0.02%
2024/03/07	1.5	14.41	2	13.97	13.55	-0.5	3,491	-0.02%
2024/03/06	1.2	14.57	0.5	14.80	14.65	0.7	3,430	0.02%
2024/03/05	0.1	15.00	2	15.25	14.65	-1.9	3,404	-0.06%
2024/03/04	2.2	14.60	4	14.70	15.05	-1.8	3,361	-0.05%
2024/03/01	6	14.63	0	0.00	14.50	6	3,304	0.18%
2024/02/29	0	0.00	3	14.72	14.55	-3	3,253	-0.09%
2024/02/27	5.1	14.54	2	14.28	14.30	3.1	3,218	0.10%
2024/02/26	1.6	15.01	6	15.40	14.90	-4.4	3,147	-0.14%
2024/02/23	4.5	14.83	5	14.94	14.55	-0.5	3,059	-0.02%
2024/02/22	1.2	14.57	1	14.35	14.40	0.2	2,950	0.01%
2024/02/21	129.4	15.03	518	14.88	14.45	-388.6	2,913	-13.34%	大買/大賣/鉅額交易
2024/02/20	174.4	14.97	311	14.92	15.05	-136.6	2,846	-4.80%	大買/大賣/鉅額交易
2024/02/19	312.4	15.15	75	14.95	14.80	237.4	2,768	8.58%	大買/鉅額交易
2024/02/16	324	15.44	286.1	15.54	15.65	37.9	2,673	1.42%	大買/大賣/
2024/02/15	178	14.72	301	14.86	14.90	-123	2,546	-4.83%	大買/大賣/鉅額交易
2024/02/05	283.2	14.36	144.5	15.98	14.25	138.7	2,421	5.73%	大買/大賣/鉅額交易
2024/02/02	244.2	15.90	60	15.76	15.70	184.2	2,251	8.18%	大買/鉅額交易
2024/02/01	61.2	16.06	25.3	15.86	15.80	35.9	1,999	1.80%
2024/01/31	0	0.00	11.3	14.90	14.90	-11.3	1,458	-0.78%
2024/01/30	0.1	12.60	5	12.97	13.55	-5	1,383	-0.36%
2024/01/29	1.5	12.66	4	12.85	12.35	-2.5	1,257	-0.20%
2024/01/26	64	13.03	50	12.73	12.50	14	1,176	1.19%
2024/01/25	37	12.46	15.1	12.46	12.70	21.9	886	2.47%
2024/01/24	2.1	11.63	4	11.82	11.55	-1.9	714	-0.27%
2024/01/23	0.6	11.08	1	10.95	10.95	-0.4	577	-0.07%
2024/01/19	0	11.00	0	0.00	10.70	0	569	0.00%
2024/01/18	0.2	10.84	0.5	10.75	10.70	-0.3	567	-0.05%
2024/01/17	0.3	10.98	0	0.00	10.70	0.3	566	0.06%
2024/01/16	0.1	10.93	0	0.00	10.80	0.1	563	0.02%
2024/01/15	0.6	10.90	0	0.00	10.80	0.6	560	0.11%
2024/01/12	2.2	11.11	0	0.00	10.80	2.2	555	0.39%
2024/01/11	0.2	10.73	0	0.00	10.65	0.2	546	0.04%
2024/01/10	1.4	10.62	0	0.00	10.40	1.4	539	0.26%
2024/01/09	1.7	11.00	0	11.20	10.85	1.6	527	0.31%
2024/01/08	0.2	11.03	2	10.98	10.95	-1.8	520	-0.35%
2024/01/05	9.1	11.39	2	11.35	11.25	7.1	506	1.40%
2024/01/04	4.2	10.69	1.2	10.68	10.85	3	446	0.68%
2024/01/03	2.3	10.41	1	10.45	10.40	1.3	427	0.31%
2024/01/02	0.1	10.50	0	0.00	10.45	0.1	423	0.02%
2023/12/29	0.3	10.48	0	0.00	10.40	0.3	423	0.07%
2023/12/28	0.8	10.45	0	0.00	10.35	0.8	421	0.18%
2023/12/27	1	10.40	0	0.00	10.30	1	418	0.24%
2023/12/26	0.6	10.41	0	0.00	10.30	0.6	414	0.15%
2023/12/25	0.7	10.54	0	0.00	10.30	0.7	410	0.17%
2023/12/22	0.4	10.59	0	0.00	10.45	0.4	407	0.09%
2023/12/21	0	10.65	0	0.00	10.45	0	403	0.00%
2023/12/19	0.4	10.56	20	10.38	10.50	-19.6	395	-4.96%
2023/12/18	5.2	10.50	0	0.00	10.40	5.2	392	1.33%
2023/12/15	0	0.00	110	10.53	10.50	-110	385	-28.55%	大賣/鉅額交易
2023/12/14	0.3	10.99	0	0.00	10.65	0.3	370	0.08%
2023/12/13	110	11.82	2	11.38	11.15	108	339	31.82%	大買/鉅額交易
2023/12/12	6	11.08	5	10.90	11.05	1	280	0.36%
2023/12/11	3	11.10	1	11.05	11.30	2	237	0.84%
2023/12/08	0.4	10.32	0	0.00	10.30	0.4	93	0.38%
2023/12/07	0.1	10.35	0	0.00	10.15	0.1	91	0.08%
2023/12/06	0.5	10.35	0.5	10.37	10.25	0	91	-0.02%
2023/12/05	0.7	10.44	0	0.00	10.30	0.7	90	0.79%
2023/12/01	0.9	10.17	0	0.00	10.05	0.9	81	1.06%
2023/11/30	1.4	10.07	0.7	10.10	10.00	0.7	91	0.72%
2023/11/29	0.2	10.07	0	0.00	10.05	0.2	90	0.17%
2023/11/28	0.5	10.06	0	0.00	9.99	0.5	90	0.51%
2023/11/27	0.3	10.20	0	0.00	9.99	0.3	91	0.28%
2023/11/24	0	10.25	0	0.00	10.05	0	91	0.01%
2023/11/20	0.4	9.95	0	0.00	9.93	0.4	90	0.39%
2023/11/17	0.2	9.97	0	0.00	9.89	0.2	94	0.22%
2023/11/16	2.6	9.99	0	0.00	9.95	2.6	93	2.78%
2023/11/15	0.4	9.99	0	0.00	9.92	0.4	92	0.39%
2023/11/14	0.1	9.96	1	9.90	9.90	-0.9	93	-0.93%
2023/11/13	0	9.96	0	0.00	9.94	0	94	0.02%
2023/11/09	0.1	9.95	0	0.00	9.91	0.1	99	0.08%
2023/11/08	1.1	9.91	0	0.00	9.90	1.1	103	1.07%
2023/11/06	0.4	10.04	0	0.00	9.98	0.4	105	0.35%
2023/11/03	0.1	10.02	0	0.00	9.92	0.1	109	0.05%
2023/11/02	1.1	9.89	0	0.00	9.90	1.1	109	1.01%
2023/10/31	1.4	9.89	1	9.95	9.78	0.5	112	0.41%
2023/10/30	0.1	9.96	0	0.00	9.90	0.1	114	0.10%
2023/10/26	0.1	9.99	0	0.00	9.96	0.1	119	0.08%
2023/10/25	0	10.15	0	0.00	10.00	0	122	0.00%
2023/10/24	0	0.00	1	10.10	10.00	-1	124	-0.80%
2023/10/23	0.1	10.00	0	0.00	9.99	0.1	125	0.11%
2023/10/19	1.1	9.85	0	0.00	9.90	1.1	133	0.78%
2023/10/18	0.2	9.95	0	0.00	9.85	0.2	135	0.15%
2023/10/17	1.1	9.91	0	0.00	9.92	1.1	137	0.80%
2023/10/16	1	10.00	0.9	10.05	9.99	0.1	143	0.08%
2023/10/13	0.4	10.05	0	0.00	10.00	0.4	153	0.26%
2023/10/12	0.3	10.05	0.2	10.05	10.05	0.2	157	0.10%
2023/10/11	1.1	10.01	1	10.00	9.98	0.1	161	0.09%
2023/10/06	0.1	10.21	0	0.00	10.05	0.1	166	0.06%
2023/10/04	0.1	10.05	0	0.00	10.00	0.1	178	0.03%
2023/10/03	0.1	10.10	0	0.00	10.05	0.1	183	0.07%
2023/10/02	0	10.15	0	0.00	10.05	0	184	0.01%
2023/09/22	0.1	10.10	0	0.00	10.05	0.1	204	0.06%
2023/09/21	0.1	10.10	0	0.00	10.10	0.1	210	0.02%
2023/09/20	0.1	10.20	0	0.00	10.10	0.1	214	0.06%
2023/09/19	0.1	10.25	0	0.00	10.15	0.1	226	0.02%
2023/09/18	0.1	10.30	0	0.00	10.20	0.1	268	0.02%
2023/09/12	0	10.28	0	0.00	10.25	0	410	0.00%
2023/09/11	0	10.30	0	0.00	10.30	0	413	0.00%
2023/09/04	2	10.20	0	0.00	10.20	2	414	0.49%
2023/08/31	1.1	10.10	0	0.00	10.10	1.1	419	0.25%
2023/08/25	0.2	10.35	0	0.00	10.30	0.2	422	0.05%
2023/08/23	0.1	10.20	0	0.00	10.50	0.1	425	0.01%
2023/08/22	0.3	10.16	0	0.00	10.05	0.3	423	0.06%
2023/08/21	0.3	10.20	0	0.00	10.15	0.3	424	0.07%
2023/08/18	0.1	10.13	0	0.00	10.15	0.1	425	0.03%
2023/08/17	0.2	10.08	0	0.00	10.05	0.2	428	0.05%
2023/08/16	0.1	10.00	0	0.00	10.05	0.1	428	0.01%
2023/08/15	1.1	9.94	0	0.00	9.99	1.1	434	0.25%
2023/08/14	1.4	9.99	0	0.00	9.97	1.4	431	0.32%
2023/08/11	0.2	10.25	0	0.00	10.15	0.2	430	0.03%
2023/08/10	0.2	10.39	0	0.00	10.20	0.2	431	0.04%
2023/08/08	1	10.29	0	10.50	10.25	1	429	0.24%
2023/08/07	1.6	10.29	0.9	10.30	10.30	0.7	430	0.17%
2023/08/04	1.8	10.16	0	0.00	10.30	1.8	431	0.41%
2023/08/02	0.8	10.58	0	0.00	10.30	0.8	429	0.18%
2023/08/01	0.6	10.57	0	0.00	10.60	0.6	427	0.13%
2023/07/31	1.4	10.61	0.8	10.65	10.60	0.6	428	0.14%
2023/07/28	0.1	10.65	0	0.00	10.60	0.1	424	0.03%
2023/07/27	1.1	10.51	11.1	10.51	10.85	-10	423	-2.37%
2023/07/26	0.2	10.59	0	0.00	10.45	0.2	421	0.04%
2023/07/25	0.2	10.69	0	0.00	10.65	0.2	420	0.05%
2023/07/24	0.3	10.81	0	0.00	10.75	0.3	416	0.08%
2023/07/18	0.7	10.89	0.5	10.95	10.70	0.2	413	0.05%
2023/07/17	2.3	10.96	0	0.00	10.90	2.3	409	0.56%
2023/07/14	0.1	11.18	0	0.00	11.05	0.1	406	0.03%
2023/07/12	1.5	10.87	0	0.00	11.00	1.5	406	0.38%
2023/07/11	1.1	11.19	0	0.00	10.90	1.1	404	0.27%
2023/07/10	0.2	11.45	0	0.00	11.15	0.2	410	0.04%
2023/07/07	0.1	11.20	6	11.20	11.15	-6	426	-1.39%
2023/07/05	1	11.20	0	0.00	11.15	1	423	0.24%
2023/07/04	0.1	11.34	0	0.00	11.20	0.1	424	0.03%
2023/07/03	0	11.30	0	0.00	11.15	0	429	0.01%
2023/06/30	0	11.30	0	0.00	11.25	0	478	0.00%
2023/06/29	0.1	11.20	0	0.00	11.20	0.1	476	0.02%
2023/06/28	1	11.15	0	0.00	11.20	1	472	0.21%
2023/06/27	0.3	11.45	0	0.00	11.25	0.3	469	0.06%
2023/06/26	20	12.00	21	11.91	11.60	-1	460	-0.22%
2023/06/21	2.2	11.53	0.4	11.30	11.40	1.8	418	0.43%
2023/06/20	1.6	11.25	1	11.30	11.20	0.7	403	0.16%
2023/06/19	15.5	11.33	1.5	11.60	11.20	14	390	3.59%
2023/06/16	8.1	11.09	1	11.30	11.40	7.1	336	2.11%
2023/06/15	0	10.45	0	0.00	10.40	0	280	0.00%
2023/06/14	1.1	10.50	1	10.55	10.45	0.1	278	0.03%
2023/06/13	0.1	10.60	0	0.00	10.45	0.1	276	0.02%
2023/06/12	1	10.30	0	0.00	10.40	1	275	0.37%
2023/06/09	1	10.50	0.9	10.55	10.50	0.1	275	0.04%
2023/06/08	0	0.00	0.2	10.55	10.55	-0.2	274	-0.08%
2023/06/06	1.2	10.46	1	10.53	10.45	0.2	277	0.08%
2023/06/05	0.2	10.60	0	0.00	10.55	0.2	279	0.08%
2023/06/02	0.1	10.55	0	0.00	10.50	0.1	278	0.05%
2023/06/01	0	10.50	0.4	10.45	10.40	-0.3	281	-0.12%
2023/05/31	0.1	10.53	0	0.00	10.40	0.1	284	0.04%
2023/05/29	0	0.00	1	10.40	10.40	-1	283	-0.35%
2023/05/26	0.1	10.51	0	0.00	10.40	0.1	286	0.02%
2023/05/25	0.3	10.58	0	0.00	10.50	0.3	284	0.10%
2023/05/24	1	10.55	0	0.00	10.55	1	285	0.35%
2023/05/23	0.2	10.50	0	0.00	10.55	0.2	284	0.05%
2023/05/19	0.1	10.45	0	0.00	10.50	0.1	285	0.02%
2023/05/18	0.3	10.40	0	0.00	10.35	0.3	279	0.09%
2023/05/15	0.4	10.33	0	0.00	10.20	0.4	290	0.14%
2023/05/10	0	10.30	0	0.00	10.20	0	297	0.00%
2023/05/09	1.1	10.21	0	0.00	10.25	1.1	298	0.35%
2023/05/05	0.2	10.40	0	0.00	10.45	0.2	299	0.05%
2023/05/04	0.1	10.49	0	0.00	10.40	0.1	301	0.04%
2023/05/02	0.1	10.30	0	0.00	10.35	0.1	305	0.02%
2023/04/28	0.2	10.35	0	0.00	10.25	0.2	306	0.07%
2023/04/25	0	10.73	0.1	10.85	10.40	-0.1	306	-0.03%
2023/04/24	1	10.70	0	0.00	10.75	1	304	0.33%
2023/04/21	3	10.28	2	10.16	10.10	1	301	0.32%
2023/04/20	0.1	10.25	0	0.00	10.20	0.1	299	0.02%
2023/04/18	1	10.70	1	10.75	10.60	0	294	0.00%
2023/04/17	1	10.60	0	0.00	10.65	1	291	0.34%
2023/04/14	0	10.95	0	0.00	10.65	0	290	0.00%
2023/04/13	10	10.65	10	10.80	10.80	0	288	0.00%
2023/04/12	2	10.95	10	10.60	10.70	-8	277	-2.88%
2023/04/10	10	10.50	0	0.00	10.45	10	259	3.86%
2023/04/06	0	0.00	0.1	10.65	10.70	-0.1	255	-0.04%
2023/03/31	0	0.00	1	10.65	10.60	-1	250	-0.40%
2023/03/29	0.1	10.10	0	0.00	9.99	0.1	197	0.07%
2023/03/28	1	10.00	0	0.00	10.00	1	197	0.51%
2023/03/27	1.1	10.06	1	10.15	10.00	0.1	197	0.03%
2023/03/23	0	10.15	0	0.00	10.05	0	199	0.02%
2023/03/20	0.1	10.10	0	0.00	10.00	0.1	205	0.05%
2023/03/17	0.2	10.10	0	0.00	10.00	0.2	206	0.10%
2023/03/16	0.2	10.10	0	0.00	9.99	0.2	206	0.10%
2023/03/14	0.1	10.70	0	0.00	10.15	0.1	210	0.02%
2023/03/13	0.1	10.30	0	0.00	10.20	0.1	213	0.02%
2023/03/10	0	0.00	3	10.20	10.15	-3	219	-1.37%
2023/03/09	0	0.00	1	10.50	10.40	-1	222	-0.45%
2023/03/08	0	0.00	3	10.20	10.35	-3	222	-1.36%
2023/03/07	0.1	10.42	0	0.00	10.30	0.1	219	0.04%
2023/03/03	0	10.20	0	0.00	10.10	0	218	0.00%
2023/03/02	0.4	10.20	0	0.00	10.10	0.4	217	0.17%
2023/03/01	0.2	10.25	0	0.00	10.15	0.2	222	0.09%
2023/02/24	3.6	10.19	0	0.00	10.20	3.6	222	1.64%
2023/02/22	0	10.25	0.1	10.15	10.10	-0.1	225	-0.06%
2023/02/21	0.1	10.25	0	10.90	10.25	0	229	0.02%
2023/02/17	0.1	10.15	0	0.00	10.15	0.1	239	0.04%
2023/02/16	0	10.25	0	0.00	10.10	0	238	0.00%
2023/02/15	5	10.20	0	0.00	10.10	5	241	2.07%
2023/02/14	0	0.00	1	10.10	10.10	-1	245	-0.41%
2023/02/13	1.2	9.96	0	0.00	10.05	1.2	247	0.47%
2023/02/10	5.4	10.03	1	10.00	10.05	4.4	239	1.84%
2023/02/09	0.1	9.95	0.2	9.97	9.84	-0.1	233	-0.04%
2023/02/06	0.1	9.90	0	0.00	9.82	0.1	313	0.03%
2023/02/03	0	9.94	0	0.00	9.86	0	314	0.00%
2023/02/02	1.1	9.82	0	10.40	9.86	1	316	0.32%
2023/02/01	1	9.80	0	0.00	9.83	1	316	0.32%
2023/01/31	1	9.48	0	0.00	9.48	1	312	0.32%
2023/01/30	0.2	9.50	0	0.00	9.39	0.2	316	0.07%
2023/01/17	0.2	9.38	0	0.00	9.27	0.2	319	0.05%
2023/01/16	0.1	9.39	10	9.31	9.26	-10	320	-3.11%
2023/01/13	2.1	9.36	0	0.00	9.33	2.1	322	0.65%
2023/01/12	1	9.42	0.9	9.50	9.40	0.2	325	0.05%
2023/01/10	0.2	9.57	0	0.00	9.60	0.2	331	0.05%
2023/01/09	1	9.55	1	9.55	9.54	0	335	0.00%
2023/01/06	0.2	9.63	0	0.00	9.55	0.2	339	0.05%
2023/01/05	0	9.60	1	9.50	9.62	-1	353	-0.28%
2023/01/04	1	9.52	0	0.00	9.46	1	354	0.28%
2023/01/03	0	0.00	1	9.40	9.39	-1	358	-0.28%
2022/12/30	0	9.68	0	0.00	9.43	0	359	0.01%
2022/12/29	0.1	9.59	0	0.00	9.47	0.1	360	0.03%
2022/12/28	0.1	9.72	0	0.00	9.51	0.1	368	0.03%
2022/12/27	0	9.88	0	0.00	9.81	0	370	0.00%
2022/12/22	0.1	9.99	0	0.00	9.97	0.1	384	0.01%
2022/12/20	0.1	9.94	0	0.00	9.89	0.1	402	0.01%
2022/12/19	0.1	10.20	0	0.00	10.00	0.1	415	0.02%
2022/12/15	0	10.35	0	0.00	10.25	0	420	0.00%
2022/12/13	0	10.45	0	0.00	10.10	0	427	0.00%
2022/12/09	1	10.15	0	0.00	10.10	1	425	0.24%
2022/12/08	0.1	10.40	0	0.00	10.20	0.1	431	0.02%
2022/12/07	5.1	10.15	0	0.00	10.10	5.1	436	1.17%
2022/12/06	0.1	10.65	0	0.00	10.50	0.1	438	0.03%
2022/12/02	0.1	10.65	0	0.00	10.55	0.1	438	0.02%
2022/12/01	0	10.50	0	0.00	10.50	0	436	0.00%
2022/11/30	2	10.45	0	0.00	10.50	2	439	0.46%
2022/11/23	0.1	10.35	0	0.00	10.15	0.1	494	0.03%
2022/11/22	0	10.40	0	0.00	10.35	0	505	0.00%
2022/11/21	0	0.00	1	10.40	10.45	-1	527	-0.19%
2022/11/18	0.1	10.55	0.3	10.50	10.45	-0.2	539	-0.03%
2022/11/16	2.1	10.49	2	10.25	10.30	0.1	556	0.01%
2022/11/15	2	10.45	2	10.40	10.40	0	566	0.01%
2022/11/10	1	10.20	0	0.00	10.15	1	690	0.14%
2022/11/09	0	0.00	1	10.40	10.50	-1	729	-0.14%
2022/11/08	0	0.00	1	10.35	10.30	-1	765	-0.13%
2022/11/07	0.3	10.52	0	0.00	10.30	0.3	854	0.04%
2022/11/03	0.1	10.30	0	0.00	10.15	0.1	1,058	0.01%
2022/11/02	1.3	10.34	0	0.00	10.20	1.3	1,071	0.12%
2022/10/28	0.1	9.40	0	0.00	9.29	0.1	1,237	0.01%
2022/10/27	1	9.48	0	0.00	9.52	1	1,313	0.08%
2022/10/24	0	0.00	0.1	9.98	9.56	-0.1	1,335	0.00%
2022/10/20	0.2	9.73	0	0.00	9.52	0.2	1,358	0.02%
2022/10/18	0	0.00	0.1	9.94	9.84	-0.1	1,441	0.00%
2022/10/17	0.1	9.73	0	0.00	9.76	0.1	1,459	0.00%
2022/10/14	0	9.86	0.1	9.85	9.80	0	1,460	0.00%
2022/10/13	1.1	9.81	0	0.00	9.30	1.1	1,463	0.07%
2022/10/11	1	10.10	0	0.00	10.05	1	1,460	0.07%
2022/10/07	0.1	10.80	0	0.00	10.70	0.1	1,459	0.01%
2022/10/06	0	11.00	0	0.00	10.75	0	1,462	0.00%
2022/10/05	10	11.00	0	0.00	10.80	10	1,465	0.68%
2022/09/29	0.1	10.20	0.5	10.20	10.15	-0.4	1,474	-0.03%
2022/09/28	1.2	10.04	0	0.00	9.85	1.2	1,475	0.08%
2022/09/27	0	0.00	0	10.50	10.50	0	1,470	0.00%
2022/09/26	2.1	10.26	1	10.30	10.15	1.1	1,478	0.07%
2022/09/20	0	0.00	2	11.30	11.35	-2	1,496	-0.13%
2022/09/16	0	11.85	0	0.00	11.75	0	1,504	0.00%
2022/09/14	0.1	11.75	0	0.00	11.85	0.1	1,516	0.01%
2022/09/13	0.1	12.05	0	0.00	11.70	0.1	1,525	0.00%
2022/09/12	0	12.05	0	0.00	11.60	0	1,552	0.00%
2022/09/07	0.2	11.42	0	11.40	11.20	0.2	1,591	0.01%
2022/09/06	0	11.70	0	0.00	11.30	0	1,625	0.00%
2022/09/05	0.1	12.00	5	12.06	11.75	-4.9	1,950	-0.25%
2022/09/02	1.6	12.25	0	0.00	12.10	1.6	1,978	0.08%
2022/09/01	0.1	12.45	0	0.00	12.35	0.1	1,984	0.00%
2022/08/31	1	12.50	0	0.00	12.50	1	1,995	0.05%
2022/08/30	1	12.30	0	0.00	12.30	1	2,005	0.05%
2022/08/29	2.1	12.05	0	0.00	11.90	2.1	2,012	0.10%
2022/08/26	0.1	12.60	6	12.58	12.50	-5.9	2,080	-0.29%
2022/08/25	0.1	12.60	0	0.00	12.55	0.1	2,150	0.00%
2022/08/24	0	0.00	7	12.50	12.45	-7	2,260	-0.31%
2022/08/23	0	0.00	2	12.25	12.20	-2	2,828	-0.07%
2022/08/22	2.1	12.50	3	12.45	12.25	-0.9	2,922	-0.03%
2022/08/19	2	12.55	2	12.65	12.55	0	2,993	0.00%
2022/08/18	2	12.50	0	0.00	12.40	2	3,086	0.07%
2022/08/17	2.1	12.61	6	12.39	12.45	-3.9	3,304	-0.12%
2022/08/16	1	12.75	1	12.65	12.45	0	4,067	0.00%
2022/08/12	3.1	13.00	5	13.14	12.90	-1.9	4,534	-0.04%
2022/08/11	14.2	12.97	5	13.13	12.85	9.2	4,581	0.20%
2022/08/10	7	12.71	7	13.01	13.20	0	4,510	0.00%
2022/08/09	0.1	12.00	3	12.00	12.00	-2.9	4,459	-0.07%
2022/08/08	9	12.22	5	12.05	12.00	4	4,440	0.09%
2022/08/05	4.1	12.15	4	12.15	12.00	0.1	4,406	0.00%
2022/08/04	5.1	12.01	9	11.36	11.30	-3.9	4,312	-0.09%
2022/08/03	1	11.80	2	12.25	12.25	-1	4,231	-0.02%
2022/08/02	0.1	11.30	0	0.00	11.15	0.1	4,155	0.00%
2022/08/01	3	11.65	0	0.00	11.65	3	4,149	0.07%
2022/07/27	0	0.00	2	11.58	11.55	-2	4,133	-0.05%
2022/07/26	1	11.50	1	11.95	11.45	0	4,123	0.00%
2022/07/25	2	12.28	0	0.00	11.95	2	4,106	0.05%
2022/07/22	1	11.75	3	12.25	12.25	-2	4,038	-0.05%
2022/07/19	0	0.00	0	11.10	11.20	0	4,034	0.00%
2022/07/12	0	10.23	0	0.00	10.05	0	4,040	0.00%
2022/07/11	0.1	10.70	0	0.00	10.55	0.1	4,039	0.00%
2022/07/07	0.2	10.30	0	0.00	10.45	0.2	4,036	0.00%
2022/07/06	0.1	10.55	0	0.00	10.15	0.1	4,033	0.00%
2022/07/05	0.1	10.60	0	0.00	10.75	0.1	4,035	0.00%
2022/07/04	0.1	10.50	0	0.00	10.55	0.1	4,030	0.00%
2022/07/01	0	10.60	0	0.00	10.35	0	4,028	0.00%
2022/06/30	0.4	11.65	2	11.55	11.05	-1.7	4,014	-0.04%
2022/06/28	0	12.00	0	0.00	11.75	0	4,002	0.00%
2022/06/27	0	0.00	1.2	12.04	12.05	-1.2	4,004	-0.03%
2022/06/23	0	11.60	0	0.00	11.45	0	4,005	0.00%
2022/06/22	0.2	11.65	0	0.00	11.50	0.2	4,005	0.00%
2022/06/21	0	0.00	1.1	11.51	11.80	-1.1	4,011	-0.03%
2022/06/20	1.2	11.36	0	0.00	11.20	1.2	4,015	0.03%
2022/06/17	2.1	12.45	2	12.50	12.25	0.1	3,991	0.00%
2022/06/16	5	13.21	4	12.80	12.80	1	3,973	0.03%
2022/06/15	8	13.09	1	13.05	13.10	7	3,958	0.18%
2022/06/14	5	12.98	6	13.16	13.10	-1	3,929	-0.03%
2022/06/13	0	12.95	0	0.00	12.85	0	3,605	0.00%
2022/06/10	2	13.05	0	0.00	12.90	2	3,577	0.06%
2022/06/09	1	13.19	1	13.15	13.20	0	3,567	0.00%
2022/06/08	0.2	13.02	0	0.00	12.85	0.2	3,549	0.01%
2022/06/07	4	13.10	0	0.00	12.95	4	3,535	0.11%
2022/06/06	4.1	13.07	4	13.24	13.05	0.1	3,517	0.00%
2022/06/02	1.3	13.54	6	13.71	13.15	-4.7	3,449	-0.14%
2022/06/01	63	14.22	83	14.29	14.30	-20	3,371	-0.59%
2022/05/31	39	14.62	28	14.74	14.40	11	3,254	0.34%
2022/05/30	28.1	14.35	29	14.22	14.05	-1	2,682	-0.04%
2022/05/27	7	13.89	3	13.95	14.25	4	2,585	0.15%
2022/05/26	6	13.88	6	13.93	13.80	0	2,511	0.00%
2022/05/25	19.1	13.90	19	13.82	13.80	0.1	2,398	0.00%
2022/05/24	62.2	14.30	48.1	14.24	13.70	14.1	2,183	0.64%
2022/05/23	9	13.63	11	13.92	14.30	-2	1,335	-0.15%
2022/05/20	10	13.31	68	13.60	13.00	-58	1,042	-5.56%
2022/05/19	3	11.90	6	12.21	12.50	-3	802	-0.37%
2022/05/18	3.1	11.18	1	11.20	11.40	2.1	670	0.31%
2022/05/17	0	0.00	2	10.85	11.30	-2	633	-0.32%
2022/05/16	0.2	10.44	0	0.00	10.30	0.2	601	0.04%
2022/05/13	0.7	10.23	0	10.20	10.20	0.7	617	0.11%
2022/05/12	6.3	10.06	0	0.00	9.96	6.3	614	1.02%
2022/05/09	1	10.60	0	0.00	10.50	1	623	0.16%
2022/05/06	1	10.95	0	0.00	11.10	1	629	0.16%
2022/05/05	1	11.40	0	0.00	11.35	1	639	0.16%
2022/05/03	1	10.80	0	0.00	10.75	1	653	0.15%
2022/04/29	2	10.90	0	0.00	10.85	2	673	0.30%
2022/04/18	1	11.35	1	11.50	11.35	0	851	0.00%
2022/04/14	0	0.00	2	12.45	12.10	-2	1,629	-0.12%
2022/04/13	1	12.60	0	0.00	12.50	1	1,661	0.06%
2022/04/12	0	12.10	10	12.15	12.10	-10	1,690	-0.59%
2022/04/11	11	12.13	0	0.00	12.00	11	1,704	0.65%
2022/04/08	0	12.90	0	0.00	12.65	0	1,735	0.00%
2022/04/07	60	12.70	4	12.60	12.55	56	1,785	3.14%
2022/04/06	0	13.20	0	0.00	12.95	0	1,830	0.00%
2022/04/01	0	13.28	0	0.00	13.15	0	2,155	0.00%
2022/03/31	0	13.60	0	0.00	13.30	0	2,218	0.00%
2022/03/25	6	14.08	0	0.00	14.10	6	3,066	0.20%
2022/03/24	1	14.00	59	14.08	14.00	-58	3,106	-1.87%
2022/03/23	0	0.00	2	14.50	14.55	-2	3,183	-0.06%
2022/03/22	2	13.80	0.1	14.05	13.80	1.9	3,222	0.06%
2022/03/18	0	0.00	0.1	13.55	13.60	-0.1	3,708	0.00%
2022/03/17	0	0.00	7	13.22	13.25	-7	3,875	-0.18%
2022/03/16	0	0.00	10	13.00	12.80	-10	4,029	-0.25%
2022/03/15	61	12.72	0	0.00	12.70	61	4,262	1.43%
2022/03/10	0	0.00	1	13.80	13.80	-1	5,573	-0.02%
2022/03/07	0	0.00	2	13.35	13.30	-2	6,442	-0.03%
2022/03/04	0.1	14.32	0	0.00	14.25	0.1	6,548	0.00%
2022/03/01	0	0.00	1	14.00	14.00	-1	7,561	-0.01%
2022/02/25	2	13.80	0	0.00	13.75	2	7,743	0.03%
2022/02/23	5	14.55	0	0.00	14.65	5	8,271	0.06%
2022/02/15	0	0.00	1	15.05	14.80	-1	9,764	-0.01%
2022/02/07	0	0.00	1	14.80	15.25	-1	9,848	-0.01%
2022/01/26	1	14.55	0	0.00	14.35	1	9,849	0.01%
2022/01/24	0.1	14.40	0	0.00	15.05	0.1	9,865	0.00%
2022/01/21	1	14.95	1	14.95	14.85	0	9,858	0.00%
2022/01/17	0	0.00	7	15.44	15.75	-7	9,924	-0.07%
2022/01/14	6.1	14.96	0	0.00	14.95	6.1	9,907	0.06%
2022/01/13	6	15.65	6	15.73	15.55	0	9,874	0.00%
2022/01/12	0	0.00	1	16.25	16.00	-1	9,852	-0.01%
2022/01/11	2	16.80	5	16.55	16.50	-3	9,838	-0.03%
2022/01/10	4	17.59	23	17.27	17.25	-19	9,799	-0.19%
2022/01/07	40	18.08	24	17.70	17.55	16	9,754	0.16%
2022/01/06	2	17.00	2	17.30	17.10	0	9,027	0.00%
2022/01/05	1	17.00	0	0.00	17.00	1	8,999	0.01%
2022/01/04	3	17.20	0	0.00	17.10	3	8,981	0.03%
2022/01/03	2	17.55	0	0.00	17.10	2	9,047	0.02%
2021/12/29	1	18.00	6	18.03	17.85	-5	9,041	-0.06%
2021/12/28	8	18.49	14.4	18.57	18.10	-6.4	9,002	-0.07%
2021/12/27	2	18.00	23	17.76	17.70	-21	8,702	-0.24%
2021/12/24	7	17.83	6.2	17.85	17.80	0.8	8,721	0.01%
2021/12/23	16	18.08	0	0.00	17.90	16	8,758	0.18%
2021/12/22	27.2	18.52	18	18.61	18.05	9.2	8,891	0.10%
2021/12/21	12	18.09	18	18.23	18.60	-6	8,935	-0.07%
2021/12/20	9	17.17	6	17.13	16.95	3	8,467	0.04%
2021/12/17	13	17.11	21	17.18	17.10	-8	8,466	-0.09%
2021/12/16	1	18.05	8	17.70	17.55	-7	8,441	-0.08%
2021/12/15	1	17.80	0	0.00	17.75	1	8,421	0.01%
2021/12/14	19	18.09	9	18.82	17.20	10	8,346	0.12%
2021/12/13	16	18.70	7	18.77	18.70	9	7,947	0.11%
2021/12/10	12	18.61	4	18.81	18.50	8	7,784	0.10%
2021/12/09	46.2	20.23	53	20.25	19.25	-6.8	7,645	-0.09%
2021/12/08	42	19.71	65	19.67	19.75	-23	7,452	-0.31%
2021/12/07	82.1	19.99	247	19.73	19.15	-165	7,228	-2.28%	大賣/鉅額交易
2021/12/06	190.3	19.80	144	19.80	19.45	46.3	6,887	0.67%	大買/大賣/
2021/12/03	217	17.99	90	18.25	19.10	127	6,249	2.03%	大買/鉅額交易
2021/12/02	5	16.00	48	17.19	17.40	-43	5,615	-0.77%
2021/12/01	26	16.02	27	15.91	15.85	-1	5,532	-0.02%
2021/11/30	3	15.83	3.3	16.13	15.70	-0.3	5,557	0.00%
2021/11/29	33	16.06	82	16.22	15.45	-49	5,657	-0.87%
2021/11/26	71	16.92	62.1	16.88	16.70	8.9	5,556	0.16%
2021/11/25	88	15.95	52	16.33	16.85	36	4,937	0.73%
2021/11/24	49.2	15.05	7	15.34	15.35	42.2	4,735	0.89%
2021/11/23	81	16.32	59.1	16.19	15.40	21.9	4,619	0.47%
2021/11/22	0	0.00	2	15.60	15.60	-2	4,182	-0.05%
2021/11/19	123	13.48	152.2	13.78	14.20	-29.2	4,161	-0.70%	大買/大賣/
2021/11/18	5	12.57	58	12.66	12.95	-53	3,692	-1.44%
2021/11/17	43	11.75	11.6	11.79	11.80	31.4	3,518	0.89%
2021/11/16	74.5	12.03	21.2	11.84	12.30	53.2	3,401	1.56%
2021/11/15	31	12.41	33.3	11.68	11.25	-2.3	2,963	-0.08%
2021/11/12	14	11.68	1.1	11.66	11.70	12.9	2,742	0.47%
2021/11/10	2	11.00	1	11.35	10.95	1	2,816	0.04%
2021/11/08	1	11.55	0	0.00	11.40	1	2,833	0.04%
2021/11/05	3	11.28	0	0.00	11.25	3	2,865	0.10%
2021/11/04	0	11.30	3	11.30	11.25	-3	2,869	-0.10%
2021/11/03	2	10.90	0	0.00	10.95	2	2,842	0.07%
2021/10/29	0	0.00	1	10.75	10.70	-1	2,882	-0.03%
2021/10/28	0	0.00	1	10.80	10.65	-1	2,900	-0.03%
2021/10/27	0	0.00	2	10.70	10.70	-2	2,926	-0.07%
2021/10/22	1	10.50	0	0.00	10.50	1	3,030	0.03%
2021/10/21	0	0.00	1	10.70	10.65	-1	3,082	-0.03%
2021/10/20	0	0.00	1	10.80	10.65	-1	3,118	-0.03%
2021/10/18	1	10.55	0	0.00	10.60	1	3,247	0.03%
2021/10/12	0	0.00	1	10.40	10.30	-1	3,289	-0.03%
2021/10/08	1	11.00	1	10.50	10.45	0	3,281	0.00%
2021/10/05	1	9.90	0.1	9.90	9.98	1	3,163	0.03%
2021/10/04	2	10.00	0	0.00	9.88	2	3,191	0.06%
2021/10/01	1	10.30	2	10.45	10.35	-1	3,188	-0.03%
2021/09/30	17	10.71	17	10.65	10.55	0	3,121	0.00%
2021/09/29	6	11.30	18	11.02	10.60	-12	3,105	-0.39%
2021/09/28	19	11.48	5	11.54	11.60	14	2,942	0.48%
2021/09/27	0	0.00	1	10.60	10.55	-1	2,608	-0.04%
2021/09/24	1	10.65	0	0.00	10.65	1	2,607	0.04%
2021/09/17	2	10.30	1	10.40	10.45	1	2,474	0.04%
2021/09/13	0	0.00	2	11.35	11.05	-2	2,442	-0.08%
2021/09/10	0	0.00	1	11.00	11.05	-1	2,399	-0.04%
2021/09/09	4	10.83	4	10.95	10.70	0	2,381	0.00%
2021/09/07	1	10.20	22	10.12	10.55	-21	2,290	-0.92%
2021/09/06	11	10.91	6	10.62	10.50	5	2,285	0.22%
2021/09/03	13	11.16	13	11.28	11.25	0	2,277	0.00%
2021/09/02	23	11.90	2	11.78	12.15	21	2,206	0.95%
2021/09/01	0	0.00	7.1	11.19	11.20	-7.1	1,986	-0.36%
2021/08/31	0	0.00	0.1	10.20	10.20	-0.1	1,888	-0.01%
2021/08/30	0.1	10.10	1.1	10.24	10.20	-1.1	1,883	-0.06%
2021/08/27	0	0.00	3	10.10	10.15	-3	1,872	-0.16%
2021/08/23	0	0.00	3	9.89	10.05	-3	1,690	-0.18%
2021/08/20	1	9.83	0	0.00	9.79	1	1,669	0.06%
2021/08/18	3	10.10	0	0.00	10.25	3	1,665	0.18%
2021/08/11	0	0.00	2	10.20	9.99	-2	1,471	-0.14%
2021/08/09	0	0.00	1	10.05	9.91	-1	1,436	-0.07%
2021/08/03	1	10.70	0	0.00	10.60	1	1,442	0.07%
2021/08/02	3	10.55	0	0.00	10.65	3	1,428	0.21%
2021/07/30	7	10.32	2	10.33	10.40	5	1,390	0.36%
2021/07/29	2	10.10	10	10.23	10.30	-8	1,332	-0.60%
2021/07/28	1	9.73	0.1	9.80	9.88	0.9	1,278	0.07%
2021/07/23	4	10.04	0	0.00	10.15	4	1,550	0.26%
2021/07/22	1	10.20	1	9.95	10.25	0	2,071	0.00%
2021/07/12	0.3	9.94	0	0.00	9.77	0.3	2,057	0.01%
2021/07/08	0	0.00	1	10.15	10.25	-1	2,015	-0.05%
2021/07/07	0.2	9.76	0	0.00	9.85	0.2	1,997	0.01%
2021/07/06	0	10.10	0.2	10.05	9.87	-0.1	1,999	-0.01%
2021/07/05	0	0.00	1	10.15	10.15	-1	1,960	-0.05%
2021/07/02	1	9.20	0	0.00	9.23	1	1,966	0.05%
2021/06/29	1	9.16	0	0.00	9.05	1	2,026	0.05%
2021/06/24	1	9.65	2.1	9.39	9.50	-1.1	2,006	-0.05%
2021/06/22	0	0.00	0.1	9.10	8.91	-0.1	1,995	-0.01%
2021/06/18	3	9.28	0	0.00	9.22	3	2,002	0.15%
2021/06/15	0	0.00	1	9.50	9.36	-1	2,009	-0.05%
2021/06/11	0.1	9.80	0	9.63	9.63	0.1	1,984	0.00%
2021/06/10	0	0.00	0	8.27	9.02	0	1,943	0.00%
2021/06/07	0	0.00	0.1	8.25	8.19	-0.1	1,911	0.00%
2021/06/02	0	0.00	0	8.41	8.45	0	1,913	0.00%
2021/05/28	0	0.00	0	8.34	8.34	0	1,898	0.00%
2021/05/26	1	8.27	0	0.00	8.22	1	1,887	0.05%
2021/05/19	1	7.80	0	0.00	7.80	1	1,869	0.05%
2021/05/17	1	7.08	0	0.00	7.09	1	1,852	0.05%
2021/05/14	0.1	8.20	0	0.00	7.85	0.1	1,833	0.01%
2021/05/13	1.2	8.04	0	0.00	8.03	1.2	1,819	0.07%
2021/05/11	1.1	8.93	0	0.00	8.88	1.1	1,754	0.06%
2021/05/06	0	0.00	2	10.20	9.84	-2	1,697	-0.12%
2021/05/05	0	0.00	0.1	10.00	10.10	-0.1	1,674	-0.01%
2021/05/04	0.1	10.20	61	10.94	10.20	-60.9	1,646	-3.70%
2021/05/03	7	11.94	2	11.85	11.30	5	1,581	0.32%
2021/04/29	63	11.40	1	11.25	11.60	62	1,441	4.30%
2021/04/28	2	10.20	22	11.00	10.55	-20	1,241	-1.61%
2021/04/26	0.1	10.40	0	0.00	10.30	0.1	709	0.01%
2021/04/23	0	0.00	1.1	9.95	10.15	-1.1	702	-0.16%
2021/04/22	5	10.66	4	9.94	9.90	1	699	0.14%
2021/04/21	7	10.10	0	0.00	10.30	7	879	0.80%
2021/04/20	1	10.10	0.2	10.03	10.05	0.8	845	0.09%
2021/04/19	1	10.00	0.2	9.81	10.00	0.8	837	0.10%
2021/04/12	0	9.39	0	0.00	9.00	0	884	0.00%
2021/04/09	2.1	9.35	0	0.00	9.35	2.1	882	0.24%
2021/04/08	2.1	9.50	12	9.37	9.33	-9.9	867	-1.15%
2021/04/07	10	8.88	0	0.00	8.90	10	841	1.19%
2021/04/01	0	0.00	0.1	8.08	8.09	-0.1	808	-0.01%
2021/03/31	0	0.00	0.1	8.03	8.06	-0.1	835	-0.01%
2021/03/29	0	8.11	0	0.00	8.03	0	1,008	0.00%
2021/03/26	0.1	8.12	0	0.00	8.14	0.1	1,017	0.01%
2021/03/25	0	0.00	0	8.17	8.10	0	1,025	0.00%
2021/03/24	0	0.00	0	8.20	8.17	0	1,024	0.00%
2021/03/23	0	0.00	0.1	8.41	8.14	-0.1	1,019	-0.01%
2021/03/22	0	8.30	0	0.00	8.30	0	1,009	0.00%
2021/03/18	0	0.00	0.1	7.95	7.90	-0.1	987	-0.01%
2021/03/17	0	7.93	1	7.82	7.79	-1	996	-0.10%
2021/03/16	3	7.95	0	0.00	7.80	3	997	0.30%
2021/03/15	1.2	7.70	0	0.00	7.75	1.2	984	0.12%
2021/03/12	0.1	7.63	0	0.00	7.51	0.1	975	0.01%
2021/03/11	0.1	7.50	0	0.00	7.52	0.1	975	0.01%
2021/03/08	0.1	7.63	0	0.00	7.43	0.1	973	0.01%
2021/02/26	0.1	7.77	0	0.00	7.51	0.1	979	0.01%
2021/02/23	0.2	7.69	0	0.00	7.68	0.2	980	0.02%
2021/02/18	0.1	7.70	0	0.00	7.61	0.1	994	0.01%
2021/02/02	0.1	7.20	0	0.00	7.28	0.1	987	0.01%
2021/02/01	0	7.20	0	0.00	7.20	0	986	0.00%
2021/01/25	0	0.00	0.1	7.94	7.89	-0.1	969	-0.01%
2021/01/21	0	0.00	0.1	7.99	7.97	-0.1	965	-0.01%
2021/01/19	0	0.00	1.1	8.17	8.20	-1.1	951	-0.11%
2021/01/15	1	8.00	4	8.06	8.13	-3	924	-0.32%
2021/01/14	1	8.40	0	0.00	8.18	1	908	0.11%
2021/01/12	0	0.00	1	8.29	7.90	-1	683	-0.15%
2021/01/11	4	8.59	3	8.43	8.48	1	650	0.15%
2021/01/06	0	0.00	3	8.10	7.86	-3	525	-0.57%
2021/01/05	3	8.02	2	8.11	7.96	1	519	0.19%
2021/01/04	0	0.00	1	8.15	8.18	-1	524	-0.19%
2020/12/30	1	8.04	0	0.00	8.09	1	511	0.20%
2020/12/29	0	0.00	7	8.38	8.21	-7	492	-1.42%
2020/12/25	16.3	7.94	25	8.04	8.07	-8.7	449	-1.93%
2020/12/24	15.1	7.93	0	0.00	8.00	15.1	421	3.58%
2020/12/23	3.1	7.74	1.1	7.43	7.79	2	346	0.57%
2020/12/22	1	7.15	3	7.17	7.13	-2	257	-0.78%
2020/12/15	1.1	6.91	0	0.00	6.81	1.1	322	0.36%
2020/12/14	0.1	6.98	0	0.00	6.95	0.1	326	0.03%
2020/12/10	0.1	6.80	0	0.00	6.88	0.1	314	0.03%
2020/12/09	0.2	6.80	0	0.00	6.79	0.2	312	0.05%
2020/12/08	0.1	6.84	0	0.00	6.80	0.1	313	0.03%
2020/12/04	0.1	6.83	0	0.00	6.79	0.1	321	0.03%
2020/12/03	1.3	6.80	0	0.00	6.75	1.3	323	0.39%
2020/12/02	0.1	6.86	0	0.00	6.80	0.1	324	0.02%
2020/12/01	1.3	6.71	0	0.00	6.77	1.3	321	0.40%
2020/11/30	0.1	6.80	0	0.00	6.69	0.1	323	0.03%
2020/11/27	0.2	6.77	0.1	6.82	6.70	0.1	320	0.02%
2020/11/26	1	6.71	0	0.00	6.66	1	321	0.31%
2020/11/23	0.6	6.55	0	0.00	6.54	0.6	316	0.18%
2020/11/16	0.1	6.58	0	0.00	6.56	0.1	299	0.03%
2020/11/05	0.2	6.65	0	0.00	6.62	0.2	329	0.05%
2020/11/03	0.2	6.64	0	0.00	6.63	0.2	337	0.06%
2020/10/30	3.1	6.57	3	6.56	6.56	0.1	349	0.03%
2020/10/29	0.3	6.69	0	0.00	6.66	0.3	357	0.10%
2020/10/26	0.1	6.88	0	0.00	6.77	0.1	381	0.02%
2020/10/22	0.2	6.90	0	0.00	6.83	0.2	437	0.04%
2020/10/21	0.1	6.91	0	0.00	6.85	0.1	620	0.01%
2020/10/20	0.1	6.93	0	0.00	6.84	0.1	660	0.02%
2020/10/16	0.1	6.90	0	0.00	6.79	0.1	658	0.01%
2020/10/15	0.1	6.96	0	0.00	6.84	0.1	656	0.01%
2020/10/13	0.8	6.97	0	0.00	6.90	0.8	654	0.12%
2020/10/12	2	6.98	0	0.00	7.02	2	650	0.31%
2020/10/08	0.3	6.86	7	6.91	6.84	-6.7	628	-1.07%
2020/10/07	3.3	6.59	0	0.00	6.60	3.3	621	0.53%
2020/10/06	0.1	6.62	0	0.00	6.56	0.1	623	0.01%
2020/10/05	0.1	6.60	0	0.00	6.48	0.1	624	0.01%
2020/09/29	0.1	6.54	0	0.00	6.42	0.1	635	0.02%
2020/09/28	2.2	6.40	0	0.00	6.38	2.2	637	0.34%
2020/09/25	2.1	6.59	0	0.00	6.35	2.1	636	0.33%
2020/09/24	1.1	6.89	0	0.00	6.70	1.1	630	0.17%
2020/09/23	0.3	7.01	2	6.90	6.89	-1.7	595	-0.29%
2020/09/22	0.1	6.87	0	0.00	6.70	0.1	582	0.02%
2020/09/21	2.2	6.84	0	0.00	6.75	2.2	579	0.38%
2020/09/18	2	6.86	0	0.00	6.82	2	572	0.35%
2020/09/17	0.1	6.70	0	0.00	6.59	0.1	535	0.02%
2020/09/15	0.1	6.52	0	0.00	6.41	0.1	526	0.02%
2020/09/14	0.1	6.51	0	0.00	6.39	0.1	525	0.02%
2020/08/31	0.1	6.40	0	0.00	6.27	0.1	512	0.02%
2020/07/27	4	7.05	4	7.27	7.20	0	369	0.00%
2020/03/31	0	5.28	0	0.00	5.03	0	195	0.00%
2020/03/26	0	5.75	0	0.00	5.14	0	193	0.00%
2019/11/14	1	7.02	0	0.00	7.04	1	291	0.34%
2019/08/28	0	0.00	25	6.75	6.79	-25	321	-7.78%
2019/08/26	25	7.12	0	0.00	7.10	25	294	8.50%
2019/08/20	0	0.00	5	6.85	6.70	-5	251	-1.99%
2019/08/16	5	6.83	0	0.00	6.89	5	215	2.32%
2019/08/15	5	6.35	5	6.67	6.66	0	184	0.00%
2019/08/01	0.1	5.70	0	0.00	5.72	0.1	83	0.12%
2019/07/10	0	0.00	2	5.75	5.77	-2	88	-2.26%
2019/07/02	2	5.74	0	0.00	5.77	2	108	1.84%
2019/02/12	1	5.02	0	0.00	5.01	1	39	2.53%
2019/02/11	0	0.00	1	5.07	5.11	-1	39	-2.55%
2019/01/30	1	5.06	0	0.00	5.12	1	39	2.55%
2018/09/07	2	6.75	0	0.00	6.72	2	358	0.56%
2018/08/13	0	0.00	5	6.65	6.70	-5	557	-0.90%
2018/08/10	1	6.87	0	0.00	6.90	1	563	0.18%
2018/07/05	7	7.74	2	7.73	7.36	5	853	0.59%
2018/04/30	0	0.00	10	7.75	7.70	-10	1,091	-0.92%
2018/03/31	0	0.00	1	7.38	7.38	-1	900	-0.11%
2018/03/29	0	0.00	2	7.42	7.45	-2	895	-0.22%
2018/03/12	0	0.00	3	7.64	7.66	-3	789	-0.38%
2018/03/09	1	8.00	0	0.00	7.92	1	741	0.13%
2018/03/08	3	8.45	0	0.00	8.21	3	705	0.43%
2018/03/07	0	0.00	13	7.91	8.17	-13	580	-2.24%
2018/02/23	1	7.19	0	0.00	7.20	1	397	0.25%
2018/02/02	1	7.32	0	0.00	7.43	1	350	0.29%