和桐 (1714)-群益金鼎-北高雄券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
9.55
漲跌
▲0.46
漲幅
+5.06%
成交量
22,305張
產業
上市化學類股
264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

和桐 (1714)籌碼相關－群益金鼎-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.2	9.60	0	0.00	9.55	0.2	1,996	0.01%
2024/05/08	0.3	9.09	0	0.00	9.09	0.3	1,635	0.02%
2024/05/07	1	9.09	0	0.00	9.04	1	1,630	0.06%
2024/05/06	0.2	9.13	0	0.00	9.15	0.2	1,581	0.01%
2024/05/03	1.4	9.08	0	0.00	9.09	1.4	1,551	0.09%
2024/05/02	0.2	9.04	0	0.00	9.03	0.2	1,492	0.01%
2024/04/30	2.1	8.98	0.3	9.00	8.96	1.8	1,469	0.12%
2024/04/29	0.4	8.95	0	0.00	8.97	0.4	1,464	0.02%
2024/04/26	0.7	8.90	0	0.00	8.86	0.7	1,430	0.05%
2024/04/25	0.2	8.86	0	0.00	8.88	0.2	1,423	0.01%
2024/04/24	0.1	8.86	0	0.00	8.85	0.1	1,420	0.01%
2024/04/22	0.5	8.85	0	0.00	8.81	0.5	1,471	0.03%
2024/04/19	0.4	8.79	0	0.00	8.76	0.4	1,470	0.03%
2024/04/18	0.1	8.80	0	0.00	8.83	0.1	1,477	0.01%
2024/04/17	0	8.79	0	0.00	8.78	0	1,483	0.00%
2024/04/16	1.1	8.76	0	0.00	8.65	1.1	1,483	0.07%
2024/04/15	0.4	8.85	0	0.00	8.80	0.4	1,470	0.03%
2024/04/12	0.4	8.80	0	0.00	8.78	0.4	1,468	0.02%
2024/04/11	1.4	8.82	0	0.00	8.79	1.4	1,466	0.10%
2024/04/10	0.2	8.86	0	0.00	8.84	0.2	1,460	0.01%
2024/04/09	0	0.00	0.1	8.86	8.86	-0.1	1,477	0.00%
2024/04/08	0	8.99	0	0.00	8.79	0	1,468	0.00%
2024/04/03	1.6	8.73	0	0.00	8.71	1.6	1,461	0.11%
2024/04/02	0.2	8.77	0	0.00	8.75	0.2	1,453	0.01%
2024/04/01	0	8.77	0	0.00	8.75	0	1,449	0.00%
2024/03/29	0	8.84	0	0.00	8.78	0	1,442	0.00%
2024/03/28	3	8.77	0	0.00	8.76	3	1,450	0.21%
2024/03/27	0.8	8.83	0	0.00	8.81	0.8	1,449	0.05%
2024/03/26	0.4	8.74	0	0.00	8.70	0.4	1,434	0.03%
2024/03/25	1.8	8.79	0	0.00	8.72	1.8	1,412	0.13%
2024/03/22	0.1	9.08	0	0.00	9.07	0.1	1,277	0.01%
2024/03/21	0.1	9.07	0	0.00	9.06	0.1	1,282	0.01%
2024/03/20	0.1	9.06	0	0.00	9.04	0.1	1,282	0.00%
2024/03/19	0.1	9.10	0	0.00	9.08	0.1	1,270	0.01%
2024/03/18	1	9.03	0	0.00	9.10	1	1,227	0.08%
2024/03/15	0.1	9.06	0	0.00	9.07	0.1	1,225	0.00%
2024/03/14	0.6	9.05	0	0.00	9.05	0.6	1,213	0.05%
2024/03/13	0.5	8.96	0	0.00	8.93	0.5	1,218	0.04%
2024/03/12	0.1	8.94	0	8.97	8.93	0	1,275	0.00%
2024/03/11	0.4	8.95	0	0.00	8.89	0.4	1,306	0.03%
2024/03/08	0.6	8.98	0	0.00	8.91	0.6	1,351	0.04%
2024/03/07	0.3	9.10	0	0.00	9.01	0.3	1,414	0.02%
2024/03/05	0.3	9.09	0	0.00	9.05	0.3	1,454	0.02%
2024/03/04	0.6	9.10	0	0.00	9.05	0.6	1,481	0.04%
2024/03/01	0.4	9.05	0	0.00	9.05	0.4	1,502	0.03%
2024/02/29	0.5	9.13	0	0.00	9.09	0.5	1,548	0.03%
2024/02/27	0.1	9.08	0	0.00	9.07	0.1	1,551	0.00%
2024/02/23	0	9.04	0	0.00	8.99	0	1,522	0.00%
2024/02/22	0.8	9.06	0	0.00	9.01	0.8	1,534	0.05%
2024/02/21	1.3	9.03	0	0.00	8.99	1.3	1,538	0.08%
2024/02/20	0.1	9.04	0	0.00	9.02	0.1	1,553	0.01%
2024/02/19	1.3	9.05	0.1	9.09	9.04	1.2	1,585	0.08%
2024/02/16	0.1	8.99	0.2	8.98	8.95	0	1,595	0.00%
2024/02/15	0.1	8.90	0	0.00	8.84	0.1	1,605	0.01%
2024/02/05	1.6	8.85	0	0.00	8.83	1.6	1,614	0.10%
2024/02/02	0.4	8.95	0	0.00	8.89	0.4	1,620	0.02%
2024/02/01	0.2	8.95	0	0.00	8.90	0.2	1,677	0.01%
2024/01/31	0.1	8.95	0	0.00	8.89	0.1	1,686	0.01%
2024/01/30	0.4	9.03	1.7	8.91	8.91	-1.3	1,687	-0.08%
2024/01/29	0.2	9.02	14	9.00	8.99	-13.8	1,700	-0.81%
2024/01/25	0.1	9.01	0	0.00	8.93	0.1	1,704	0.00%
2024/01/23	0.2	8.94	0	0.00	8.93	0.2	1,703	0.01%
2024/01/22	0.1	9.01	0	0.00	8.90	0.1	1,700	0.01%
2024/01/19	0.2	8.96	0	0.00	8.92	0.2	1,703	0.01%
2024/01/18	0	9.11	0	0.00	8.95	0	1,709	0.00%
2024/01/17	0.2	8.98	0	0.00	8.93	0.2	1,704	0.01%
2024/01/16	0.1	9.05	0	0.00	8.99	0.1	1,678	0.01%
2024/01/15	0	9.18	0	0.00	9.13	0	1,647	0.00%
2024/01/12	0	9.21	0	0.00	9.18	0	1,635	0.00%
2024/01/11	1.2	9.09	0	0.00	9.12	1.2	1,608	0.07%
2024/01/10	0	9.09	0	0.00	9.03	0	1,607	0.00%
2024/01/09	0.2	9.10	0	0.00	9.03	0.2	1,606	0.01%
2024/01/08	0.1	9.13	0	0.00	9.08	0.1	1,608	0.01%
2024/01/05	0.4	9.15	0	0.00	9.10	0.4	1,613	0.02%
2024/01/04	0.1	9.16	0	0.00	9.10	0.1	1,614	0.01%
2024/01/03	0.3	9.13	0	0.00	9.05	0.3	1,618	0.02%
2023/12/29	0.3	9.17	0	0.00	9.13	0.3	1,589	0.02%
2023/12/28	0.1	9.19	0	0.00	9.14	0.1	1,605	0.01%
2023/12/26	0	0.00	4.3	9.12	9.11	-4.3	1,609	-0.26%
2023/12/25	0.3	9.09	5	9.11	9.07	-4.7	1,605	-0.29%
2023/12/21	0	9.30	0	0.00	9.20	0	1,591	0.00%
2023/12/20	0.1	9.21	5	9.22	9.23	-5	1,593	-0.31%
2023/12/19	0.1	9.20	0	0.00	9.15	0.1	1,605	0.00%
2023/12/18	0.5	9.25	0.1	9.24	9.22	0.5	1,604	0.03%
2023/12/13	5.2	9.13	0	0.00	9.11	5.2	1,589	0.33%
2023/12/12	4.3	9.06	0	0.00	9.09	4.3	1,586	0.27%
2023/12/11	0	9.15	0	0.00	9.12	0	1,564	0.00%
2023/12/08	0	9.16	0	0.00	9.12	0	1,553	0.00%
2023/12/07	0	9.40	0	0.00	9.17	0	1,520	0.00%
2023/12/06	2.6	9.36	0	0.00	9.34	2.6	1,457	0.17%
2023/12/04	0	0.00	5	9.42	9.43	-5	1,391	-0.36%
2023/12/01	0.1	9.27	0	0.00	9.27	0.1	1,310	0.00%
2023/11/30	0	9.19	0	0.00	9.19	0	1,254	0.00%
2023/11/27	0.1	9.10	0	0.00	9.10	0.1	1,178	0.01%
2023/11/24	0.1	9.00	1	9.00	9.00	-1	1,127	-0.08%
2023/11/22	1	9.03	0	0.00	9.00	1	1,097	0.09%
2023/11/21	0.1	9.01	0	0.00	9.00	0.1	1,074	0.01%
2023/11/20	0.1	8.97	0	0.00	8.96	0.1	1,058	0.01%
2023/11/16	0	0.00	1	8.95	8.94	-1	1,027	-0.10%
2023/11/15	0.2	8.79	1	8.83	8.82	-0.8	981	-0.08%
2023/11/10	1.2	8.67	0	0.00	8.68	1.2	931	0.13%
2023/11/08	1	8.50	0	0.00	8.48	1	884	0.11%
2023/11/07	0.3	8.51	0	0.00	8.51	0.3	897	0.03%
2023/11/03	0.3	8.47	0	0.00	8.43	0.3	912	0.03%
2023/11/02	0.1	8.39	0	0.00	8.46	0.1	914	0.01%
2023/11/01	0.1	8.42	0	0.00	8.40	0.1	924	0.01%
2023/10/30	1.1	8.45	0	0.00	8.46	1.1	962	0.12%
2023/10/26	0.1	8.46	0	0.00	8.42	0.1	986	0.01%
2023/10/25	0	8.42	0	8.47	8.42	0	999	0.00%
2023/10/24	0	8.46	0	0.00	8.40	0	1,023	0.00%
2023/10/23	1.2	8.44	0	0.00	8.40	1.2	1,038	0.12%
2023/10/20	0.2	8.36	0	0.00	8.31	0.2	1,044	0.02%
2023/10/19	0.1	8.36	0	0.00	8.36	0.1	1,075	0.01%
2023/10/18	0	8.38	0	0.00	8.37	0	1,109	0.00%
2023/10/17	0.2	8.40	0	0.00	8.39	0.2	1,103	0.02%
2023/10/12	0.1	8.34	0	0.00	8.33	0.1	1,114	0.01%
2023/10/06	0.1	8.27	0	0.00	8.27	0.1	1,139	0.01%
2023/10/05	0	8.32	0	0.00	8.25	0	1,146	0.00%
2023/10/04	1.2	8.25	0	0.00	8.23	1.2	1,155	0.10%
2023/10/03	0	8.40	0	0.00	8.34	0	1,145	0.00%
2023/09/27	0.2	8.35	0	0.00	8.35	0.2	1,190	0.02%
2023/09/26	0.2	8.36	0	0.00	8.36	0.2	1,205	0.02%
2023/09/25	0.4	8.42	0	0.00	8.39	0.4	1,217	0.03%
2023/09/22	1	8.36	0	0.00	8.37	1	1,223	0.08%
2023/09/21	0.3	8.51	0	0.00	8.42	0.3	1,206	0.02%
2023/09/19	0.1	8.59	0	0.00	8.56	0.1	1,224	0.01%
2023/09/15	0.1	8.50	0	0.00	8.50	0.1	1,239	0.01%
2023/09/13	0.1	8.50	0	0.00	8.47	0.1	1,279	0.01%
2023/09/12	0.4	8.45	0	0.00	8.44	0.4	1,310	0.03%
2023/09/08	2.2	8.41	0.3	8.45	8.40	1.9	1,375	0.14%
2023/09/07	0.1	8.52	0	0.00	8.47	0.1	1,400	0.00%
2023/09/06	0.1	8.63	0	0.00	8.53	0.1	1,460	0.01%
2023/09/05	0.1	8.59	0	0.00	8.57	0.1	1,474	0.00%
2023/09/04	1.4	8.58	0.3	8.62	8.57	1.1	1,485	0.08%
2023/09/01	0.1	8.61	0	0.00	8.61	0.1	1,500	0.01%
2023/08/31	0.1	8.51	0	0.00	8.57	0.1	1,535	0.00%
2023/08/30	0.1	8.50	0	0.00	8.52	0.1	1,980	0.00%
2023/08/24	0.1	8.42	0	0.00	8.41	0.1	2,040	0.01%
2023/08/23	0	8.44	0	0.00	8.42	0	2,063	0.00%
2023/08/22	0.1	8.41	0	0.00	8.42	0.1	2,073	0.01%
2023/08/18	0.1	8.46	0	0.00	8.42	0.1	2,101	0.01%
2023/08/17	0.1	8.47	0	0.00	8.42	0.1	2,110	0.00%
2023/08/16	0.5	8.49	0	0.00	8.46	0.5	2,109	0.02%
2023/08/15	0	8.58	0	0.00	8.54	0	2,104	0.00%
2023/08/14	0	8.64	0	0.00	8.63	0	2,115	0.00%
2023/08/11	0	0.00	5	8.65	8.64	-5	2,122	-0.24%
2023/08/10	0.1	8.53	0	0.00	8.59	0.1	2,113	0.00%
2023/08/09	0.1	8.55	0	0.00	8.52	0.1	2,090	0.00%
2023/08/08	0.3	8.60	0	0.00	8.58	0.3	2,091	0.01%
2023/08/07	0	8.61	0	0.00	8.61	0	2,111	0.00%
2023/08/04	0.3	8.60	0	0.00	8.60	0.3	2,115	0.01%
2023/07/28	0.4	8.51	0	0.00	8.50	0.4	2,143	0.02%
2023/07/27	5	8.53	0	0.00	8.54	5	2,160	0.23%
2023/07/26	0.1	8.42	0	0.00	8.40	0.1	2,156	0.00%
2023/07/25	0	8.36	0	0.00	8.36	0	2,166	0.00%
2023/07/24	1.6	8.39	0	0.00	8.35	1.6	2,225	0.07%
2023/07/21	1	8.56	0	0.00	8.50	1	2,248	0.04%
2023/07/20	0.2	8.60	0	0.00	8.56	0.2	2,382	0.01%
2023/07/19	0.3	8.58	0	0.00	8.53	0.3	2,399	0.01%
2023/07/18	0	8.64	0	0.00	8.58	0	2,402	0.00%
2023/07/17	0.2	8.62	0	0.00	8.64	0.2	2,405	0.01%
2023/07/14	0.3	8.69	0	0.00	8.61	0.3	2,418	0.01%
2023/07/13	1.2	8.70	0	0.00	8.59	1.2	2,446	0.05%
2023/07/12	0.2	8.73	0	0.00	8.71	0.2	2,434	0.01%
2023/07/11	0.1	8.78	0	0.00	8.75	0.1	2,442	0.00%
2023/07/10	0.1	8.74	0	0.00	8.74	0.1	2,476	0.00%
2023/07/07	1.5	8.77	0	0.00	8.76	1.5	2,492	0.06%
2023/07/06	0.1	8.92	0	0.00	8.85	0.1	2,494	0.00%
2023/07/05	0.1	8.95	0	0.00	8.90	0.1	2,491	0.00%
2023/07/04	0.1	8.92	0	0.00	8.90	0.1	2,488	0.00%
2023/07/03	0.2	8.92	0	0.00	8.92	0.2	2,488	0.01%
2023/06/30	0.3	8.90	0	0.00	8.86	0.3	2,480	0.01%
2023/06/29	0.3	8.89	0	0.00	8.86	0.3	2,482	0.01%
2023/06/28	2.6	8.87	0.4	8.92	8.84	2.2	2,481	0.09%
2023/06/27	1.4	8.90	0	0.00	8.86	1.4	2,480	0.06%
2023/06/26	1.3	8.94	0	0.00	8.92	1.3	2,463	0.05%
2023/06/21	1.6	8.93	0.8	8.94	8.92	0.8	2,468	0.03%
2023/06/20	4.1	8.92	0.8	8.96	8.92	3.3	2,446	0.14%
2023/06/19	0.2	8.97	0	0.00	8.96	0.2	2,430	0.01%
2023/06/16	3	8.94	0	0.00	8.97	3	2,418	0.13%
2023/06/15	4	8.89	0	0.00	8.84	4	2,387	0.17%
2023/06/14	3.4	8.98	0	0.00	8.98	3.4	2,352	0.14%
2023/06/12	0.1	9.14	0	0.00	9.01	0.1	2,333	0.00%
2023/06/08	0	0.00	0.2	9.30	9.21	-0.2	2,259	-0.01%
2023/06/05	5.4	9.41	2	9.42	9.35	3.4	2,233	0.15%
2023/06/02	0.1	9.24	0	0.00	9.20	0.1	1,795	0.01%
2023/06/01	0.1	9.23	0	0.00	9.23	0.1	1,796	0.01%
2023/05/29	0.1	9.25	0	0.00	9.22	0.1	1,816	0.01%
2023/05/26	0.2	9.25	0	0.00	9.22	0.2	1,791	0.01%
2023/05/25	0.2	9.26	0	0.00	9.27	0.2	1,799	0.01%
2023/05/24	1	9.35	3	9.31	9.33	-2	1,789	-0.11%
2023/05/22	0	9.25	0	0.00	9.24	0	1,775	0.00%
2023/05/19	0.1	9.24	0	0.00	9.22	0.1	1,779	0.00%
2023/05/12	0.1	9.04	0	0.00	9.08	0.1	1,726	0.00%
2023/05/11	0.1	9.04	0	0.00	9.00	0.1	1,722	0.00%
2023/05/09	0.3	9.36	0	0.00	9.13	0.3	1,684	0.02%
2023/05/08	0	9.38	0	0.00	9.39	0	1,640	0.00%
2023/05/03	0	0.00	1	9.46	9.42	-1	1,604	-0.06%
2023/04/26	0.2	9.16	0	0.00	9.31	0.2	1,469	0.01%
2023/04/25	2	9.30	0	0.00	9.30	2	1,417	0.14%
2023/04/21	0	0.00	1	9.11	9.06	-1	1,226	-0.08%
2023/04/20	0	9.15	1	9.13	9.13	-1	1,208	-0.08%
2023/04/17	0	9.29	0	0.00	9.26	0	1,149	0.00%
2023/04/11	0	0.00	10	9.14	9.15	-10	1,109	-0.90%
2023/04/06	1.1	9.00	0	0.00	9.08	1.1	1,213	0.09%
2023/03/27	1.2	8.94	1	8.98	8.92	0.2	1,208	0.02%
2023/03/22	0.1	8.93	0	0.00	8.89	0.1	1,217	0.01%
2023/03/20	0.2	8.76	0	0.00	8.76	0.2	1,252	0.02%
2023/03/17	0.1	8.80	0	0.00	8.74	0.1	1,254	0.01%
2023/03/16	2.8	8.75	0	0.00	8.69	2.8	1,242	0.23%
2023/03/15	1.1	8.91	0	0.00	8.92	1.1	1,209	0.09%
2023/03/13	4.1	9.00	0	0.00	8.98	4.1	1,221	0.34%
2023/03/10	0.1	8.95	11	9.06	8.99	-11	1,217	-0.90%
2023/03/09	1	9.19	0	0.00	9.17	1	1,224	0.08%
2023/03/07	3	9.20	0	0.00	9.16	3	1,269	0.24%
2023/03/03	10	9.13	0	0.00	9.12	10	1,254	0.80%
2023/03/01	1	8.90	0	0.00	8.89	1	1,221	0.08%
2023/02/24	1	8.90	0	0.00	8.93	1	1,211	0.08%
2023/02/22	0.1	8.91	0	0.00	8.88	0.1	1,193	0.01%
2023/02/21	0	0.00	10	8.91	8.88	-10	1,189	-0.84%
2023/02/20	0.4	8.91	0	0.00	8.92	0.4	1,207	0.04%
2023/02/17	10.1	8.86	0	0.00	8.85	10.1	1,205	0.84%
2023/02/16	3	8.82	0	0.00	8.81	3	1,216	0.25%
2023/02/15	0.2	8.75	0	0.00	8.73	0.2	1,207	0.02%
2023/02/14	0.1	8.71	0	0.00	8.72	0.1	1,210	0.00%
2023/02/13	0.1	8.66	0	0.00	8.65	0.1	1,221	0.00%
2023/02/09	0.2	8.81	0	0.00	8.75	0.2	1,234	0.01%
2023/02/07	0.1	8.75	0	0.00	8.74	0.1	1,235	0.01%
2023/01/31	0.3	8.62	0	0.00	8.67	0.3	1,259	0.02%
2023/01/30	0.1	8.70	0	0.00	8.59	0.1	1,271	0.01%
2023/01/17	1	8.55	0	0.00	8.55	1	1,276	0.08%
2023/01/12	6	8.67	0	0.00	8.62	6	1,447	0.41%
2023/01/11	0.2	8.65	0	0.00	8.65	0.2	1,468	0.01%
2023/01/09	0	0.00	0.2	8.68	8.66	-0.2	1,528	-0.01%
2022/12/28	0.1	8.70	0	0.00	8.71	0.1	1,693	0.01%
2022/12/26	0	0.00	3	8.88	8.84	-3	2,405	-0.12%
2022/12/21	1	8.63	0	0.00	8.62	1	2,340	0.04%
2022/12/20	0.3	8.81	0	0.00	8.62	0.3	2,343	0.01%
2022/12/16	0	0.00	0.5	8.60	8.58	-0.5	2,338	-0.02%
2022/12/14	0.1	8.78	0	0.00	8.73	0.1	2,322	0.00%
2022/12/13	1	8.70	3	8.78	8.73	-2	2,315	-0.09%
2022/12/07	1	8.53	10	8.60	8.62	-9	2,280	-0.39%
2022/12/05	0.1	8.75	0	0.00	8.75	0.1	2,292	0.00%
2022/11/29	0	8.68	0	0.00	8.59	0	2,235	0.00%
2022/11/28	0.2	8.43	0	0.00	8.41	0.2	2,204	0.01%
2022/11/24	0	0.00	10	8.39	8.42	-10	2,192	-0.46%
2022/11/18	0.1	8.34	0	0.00	8.27	0.1	2,201	0.00%
2022/11/16	3	8.29	0	0.00	8.23	3	2,263	0.13%
2022/11/15	1	8.36	0	0.00	8.37	1	2,243	0.04%
2022/11/14	0.1	8.37	0	0.00	8.41	0.1	2,233	0.00%
2022/11/11	0.2	8.37	0	0.00	8.28	0.2	2,211	0.01%
2022/11/10	0.1	8.28	0	0.00	8.26	0.1	2,211	0.00%
2022/11/09	0.1	8.29	0	0.00	8.27	0.1	2,209	0.00%
2022/11/08	0.1	8.30	0	0.00	8.28	0.1	2,223	0.00%
2022/11/03	0.1	8.12	0	0.00	8.09	0.1	2,292	0.00%
2022/10/26	10.2	8.00	0	0.00	7.97	10.2	2,306	0.44%
2022/10/24	0.3	8.11	0	0.00	8.00	0.3	2,299	0.01%
2022/10/21	0	0.00	5	7.94	7.95	-5	2,280	-0.22%
2022/10/20	0.1	8.15	0	0.00	7.95	0.1	2,262	0.00%
2022/10/19	0.1	8.37	0	0.00	8.27	0.1	2,125	0.00%
2022/10/14	0.1	8.75	0	0.00	8.50	0.1	2,074	0.00%
2022/10/11	1.1	8.68	0	0.00	8.76	1.1	2,035	0.05%
2022/10/06	0.1	9.01	0	0.00	9.01	0.1	1,993	0.01%
2022/10/04	14	9.17	12	9.18	9.18	2	1,931	0.10%
2022/10/03	0	8.99	0	0.00	8.73	0	1,215	0.00%
2022/09/27	0.1	8.80	3	8.69	8.74	-3	1,185	-0.25%
2022/09/19	0.1	9.15	0	0.00	9.06	0.1	1,248	0.01%
2022/09/15	0.1	9.35	0	0.00	9.26	0.1	1,284	0.00%
2022/09/13	0.1	9.44	0	0.00	9.43	0.1	1,293	0.01%
2022/09/06	0.1	9.30	0	0.00	9.17	0.1	1,290	0.00%
2022/09/02	1	9.30	1	9.34	9.30	0	1,302	0.00%
2022/08/30	0	0.00	2	9.32	9.32	-2	1,307	-0.15%
2022/08/29	0.1	9.37	0	0.00	9.29	0.1	1,303	0.00%
2022/08/25	0.1	9.52	0	0.00	9.48	0.1	1,306	0.01%
2022/08/24	1.4	9.54	1	9.50	9.48	0.4	1,309	0.03%
2022/08/23	1.1	9.27	0.5	9.30	9.27	0.6	1,253	0.05%
2022/08/17	0.1	9.35	0	0.00	9.30	0.1	1,291	0.01%
2022/08/10	1	9.41	1	9.38	9.38	0	1,264	0.00%
2022/08/09	0	0.00	15	8.92	8.94	-15	1,218	-1.23%
2022/08/03	0.1	9.40	10	9.30	9.32	-9.9	1,330	-0.74%
2022/08/02	0.1	9.43	0	0.00	9.31	0.1	1,329	0.01%
2022/07/28	0.1	9.28	0	0.00	9.28	0.1	1,387	0.01%
2022/07/21	0.1	9.36	0	0.00	9.28	0.1	1,538	0.01%
2022/07/20	0.4	9.29	0	0.00	9.20	0.4	1,565	0.03%
2022/07/19	0.5	9.20	0	0.00	9.20	0.5	1,616	0.03%
2022/07/15	0.1	8.81	0	0.00	8.92	0.1	1,716	0.01%
2022/07/14	0	8.79	0	0.00	8.85	0	1,729	0.00%
2022/07/13	10	8.76	0	0.00	8.82	10	1,745	0.57%
2022/07/12	0.2	8.75	0	0.00	8.62	0.2	1,768	0.01%
2022/07/06	0.2	9.03	0	0.00	8.93	0.2	1,782	0.01%
2022/07/05	0.1	9.01	0	0.00	9.11	0.1	1,828	0.01%
2022/07/04	0.2	8.96	0	0.00	8.86	0.2	1,837	0.01%
2022/07/01	1.3	8.94	0	0.00	8.86	1.3	1,874	0.07%
2022/06/30	1	9.13	0	0.00	9.12	1	1,897	0.05%
2022/06/29	0	9.21	0	0.00	9.27	0	1,889	0.00%
2022/06/27	0.2	9.35	1	9.35	9.34	-0.8	1,915	-0.04%
2022/06/22	1	9.24	0	0.00	9.22	1	1,964	0.05%
2022/06/20	0.2	9.40	0	0.00	9.27	0.2	1,989	0.01%
2022/06/15	0.1	9.74	0	0.00	9.70	0.1	2,094	0.00%
2022/06/10	0.1	9.95	0	0.00	9.92	0.1	2,197	0.00%
2022/06/08	0.2	10.00	0	0.00	9.92	0.2	2,296	0.01%
2022/06/02	0.3	9.98	0	0.00	9.95	0.3	3,291	0.01%
2022/05/30	0.2	9.94	0	0.00	9.93	0.2	3,363	0.00%
2022/05/26	0.2	9.77	0	0.00	9.70	0.2	3,359	0.01%
2022/05/24	1.1	9.66	0	0.00	9.62	1.1	3,441	0.03%
2022/05/23	0.1	9.76	0	0.00	9.75	0.1	3,450	0.00%
2022/05/19	0.2	9.70	0	0.00	9.67	0.2	3,501	0.01%
2022/05/18	0	9.80	0	0.00	9.80	0	3,505	0.00%
2022/05/17	0	0.00	0	9.85	9.76	0	3,517	0.00%
2022/05/13	0.5	9.51	0	0.00	9.51	0.5	3,529	0.01%
2022/05/12	0.5	9.40	1	9.66	9.32	-0.5	3,534	-0.01%
2022/05/11	0.4	9.83	0	0.00	9.74	0.4	3,492	0.01%
2022/05/10	0	9.80	0	0.00	9.85	0	3,512	0.00%
2022/05/06	0	10.00	0	0.00	10.05	0	3,516	0.00%
2022/05/05	0.2	10.15	0	0.00	10.15	0.2	3,507	0.00%
2022/05/03	0.1	10.10	0	0.00	10.10	0.1	3,598	0.00%
2022/04/27	0.1	10.35	0	0.00	10.10	0.1	3,709	0.00%
2022/04/26	0	0.00	0	10.70	10.45	0	3,625	0.00%
2022/04/25	0.1	10.40	0	0.00	10.40	0.1	3,621	0.00%
2022/04/22	0	10.65	0	0.00	10.70	0	3,593	0.00%
2022/04/21	0	10.50	0	0.00	10.60	0	3,588	0.00%
2022/04/06	15	10.70	0	0.00	10.70	15	4,459	0.34%
2022/03/25	0.1	10.55	0	0.00	10.40	0.1	4,395	0.00%
2022/03/18	1	10.35	1	10.30	10.50	0	4,436	0.00%
2022/03/14	0	0.00	0.1	10.60	10.40	-0.1	4,419	0.00%
2022/03/11	0	0.00	1	10.30	10.35	-1	4,424	-0.02%
2022/03/10	7	10.61	5	10.69	10.55	2	4,414	0.05%
2022/03/07	0	0.00	0.1	10.35	10.10	-0.1	3,797	0.00%
2022/03/01	0.9	10.66	0	0.00	10.70	0.9	4,170	0.02%
2022/02/25	2.3	10.50	2	10.50	10.55	0.3	4,313	0.01%
2022/02/24	0.2	10.55	0	0.00	10.55	0.2	4,724	0.00%
2022/02/23	0.1	10.80	0	0.00	10.80	0.1	4,727	0.00%
2022/02/22	0.1	10.90	0	0.00	10.75	0.1	4,824	0.00%
2022/02/21	2	10.90	0	0.00	10.90	2	5,021	0.04%
2022/02/18	0	0.00	1	10.90	10.95	-1	5,048	-0.02%
2022/02/15	1	10.80	0	0.00	10.80	1	5,183	0.02%
2022/01/21	0.1	11.27	0	0.00	11.10	0.1	5,463	0.00%
2022/01/20	0.2	11.40	0	0.00	11.45	0.2	5,432	0.00%
2022/01/14	0.1	11.20	0	0.00	11.25	0.1	5,515	0.00%
2022/01/12	0	0.00	1	11.65	11.70	-1	5,423	-0.02%
2022/01/10	1	11.55	0	0.00	11.40	1	5,553	0.02%
2022/01/06	2	11.45	2	11.35	11.35	0	6,021	0.00%
2021/12/29	0	0.00	1	11.20	11.20	-1	5,868	-0.02%
2021/12/28	0	0.00	1	11.00	10.95	-1	5,852	-0.02%
2021/12/27	0	0.00	2	10.93	10.95	-2	5,865	-0.03%
2021/12/24	0.1	10.90	0	0.00	10.85	0.1	5,902	0.00%
2021/12/20	0.2	10.75	0	0.00	10.75	0.2	6,151	0.00%
2021/12/06	0.7	11.38	0	0.00	11.35	0.7	6,631	0.01%
2021/12/03	0	0.00	0.2	11.65	11.60	-0.2	6,645	0.00%
2021/12/02	0.5	11.35	0	0.00	11.60	0.5	6,536	0.01%
2021/11/30	0	0.00	8	11.19	11.20	-8	6,398	-0.13%
2021/11/29	0	0.00	1	11.00	11.05	-1	6,414	-0.02%
2021/11/26	5	11.00	0	0.00	11.00	5	6,396	0.08%
2021/11/25	2	11.50	30	11.60	11.60	-28	6,178	-0.45%
2021/11/24	10	11.44	0	0.00	11.50	10	6,242	0.16%
2021/11/23	24	11.64	3.1	11.57	11.55	21	6,234	0.34%
2021/11/18	0	0.00	212	11.02	11.25	-212	5,827	-3.64%	大賣/鉅額交易
2021/11/12	0	0.00	10	10.75	10.80	-10	5,664	-0.18%
2021/11/11	1	10.80	0	0.00	10.75	1	5,688	0.02%
2021/11/09	10	10.65	0	0.00	10.70	10	5,741	0.17%
2021/11/08	3.1	10.62	0	0.00	10.55	3.1	5,748	0.05%
2021/11/05	0	0.00	10	10.60	10.50	-10	5,786	-0.17%
2021/11/02	2.1	10.35	5	10.30	10.30	-2.9	5,776	-0.05%
2021/11/01	0	0.00	10	10.33	10.35	-10	5,816	-0.17%
2021/10/21	10	10.70	5	10.90	11.10	5	5,907	0.08%
2021/10/20	2.1	10.85	0	0.00	10.75	2.1	5,850	0.04%
2021/10/19	0.2	10.90	0	0.00	10.95	0.2	5,877	0.00%
2021/10/18	0.2	10.85	0	0.00	10.90	0.2	5,812	0.00%
2021/10/14	16	10.88	10	10.99	10.50	6	5,928	0.10%
2021/09/29	1	10.50	5	10.60	10.40	-4	7,545	-0.05%
2021/09/28	0.1	10.40	0	0.00	10.45	0.1	7,755	0.00%
2021/09/27	0.2	10.40	0	0.00	10.45	0.2	8,480	0.00%
2021/09/23	10	10.08	0	0.00	10.05	10	8,955	0.11%
2021/09/17	0	0.00	0.2	10.50	10.40	-0.2	9,362	0.00%
2021/09/16	0	0.00	5	10.40	10.50	-5	9,520	-0.05%
2021/09/15	6	10.58	3	10.60	10.50	3	9,545	0.03%
2021/09/14	39	10.71	23	10.55	10.70	16	9,661	0.17%
2021/09/13	0	0.00	2	10.20	10.20	-2	9,624	-0.02%
2021/09/09	0.1	10.10	0	0.00	10.15	0.1	9,881	0.00%
2021/09/08	2	10.00	0	0.00	10.05	2	9,941	0.02%
2021/09/02	0.2	10.20	0	0.00	10.20	0.2	10,712	0.00%
2021/08/16	0	0.00	0.1	11.35	11.05	-0.1	16,677	0.00%
2021/08/09	0	0.00	2	11.45	11.40	-2	20,160	-0.01%
2021/08/05	0	0.00	0.1	11.40	11.30	-0.1	21,627	0.00%
2021/08/02	0	0.00	5	11.35	11.35	-5	22,738	-0.02%
2021/07/29	0	0.00	40	11.40	11.35	-40	23,094	-0.17%
2021/07/26	0	0.00	0	11.45	11.45	0	24,871	0.00%
2021/07/23	0	0.00	1	11.35	11.45	-1	25,746	0.00%
2021/07/20	3	11.38	0	0.00	11.30	3	26,957	0.01%
2021/07/16	0	0.00	6	11.85	11.85	-6	27,285	-0.02%
2021/07/14	0	0.00	1	11.70	11.70	-1	27,768	0.00%
2021/07/13	1	11.75	0	0.00	11.60	1	28,325	0.00%
2021/07/12	6	12.06	6	12.07	11.90	0	28,420	0.00%
2021/07/09	16	12.44	3	12.50	12.20	13	28,482	0.05%
2021/07/08	13	12.57	7	12.81	12.70	6	27,474	0.02%
2021/07/07	1	12.55	0	0.00	12.45	1	27,476	0.00%
2021/07/06	5	12.65	0	0.00	12.65	5	28,438	0.02%
2021/07/02	1	12.35	15	12.82	12.20	-14	28,103	-0.05%
2021/07/01	11	12.47	2	12.25	12.40	9	27,425	0.03%
2021/06/29	16	12.18	10	11.95	11.95	6	27,011	0.02%
2021/06/28	0.1	12.30	10	12.20	12.30	-9.9	26,984	-0.04%
2021/06/25	1	11.80	7	12.01	11.90	-6	26,918	-0.02%
2021/06/24	5	11.90	0	0.00	11.85	5	26,833	0.02%
2021/06/23	1	11.90	0	0.00	11.75	1	26,841	0.00%
2021/06/22	21.1	11.87	24.1	11.98	11.90	-3	26,620	-0.01%
2021/06/21	0.1	11.45	0.1	11.50	11.40	0	26,406	0.00%
2021/06/16	0	0.00	7	11.71	11.60	-7	26,187	-0.03%
2021/06/15	5	11.70	0.1	11.65	11.65	5	26,087	0.02%
2021/06/11	1	11.60	1	11.75	11.55	0	25,992	0.00%
2021/06/09	35	11.99	27	12.00	11.80	8	25,423	0.03%
2021/06/08	212.2	12.56	205	12.55	12.15	7.2	24,659	0.03%	大買/大賣/
2021/06/07	42	13.24	38.1	13.14	13.50	4	23,308	0.02%
2021/06/04	6	12.28	13	12.36	12.30	-7	21,726	-0.03%
2021/06/03	20	12.33	12	12.18	12.20	8	21,408	0.04%
2021/06/02	22	12.02	5.2	11.96	11.95	16.8	21,012	0.08%
2021/06/01	1	11.50	37	11.35	11.55	-36	20,464	-0.18%
2021/05/31	20	11.18	40	11.28	11.25	-20	20,186	-0.10%
2021/05/28	51.1	11.17	7	11.15	11.20	44.1	20,110	0.22%
2021/05/27	45	11.28	42	11.31	11.20	3	19,970	0.02%
2021/05/26	10	11.10	22	11.15	11.25	-12	19,668	-0.06%
2021/05/25	11	11.00	26	11.17	11.00	-15	19,559	-0.08%
2021/05/24	21.1	11.25	1	11.40	11.15	20.1	19,393	0.10%
2021/05/21	2	11.13	2	11.10	11.00	0	19,150	0.00%
2021/05/20	3	11.43	15	11.14	10.95	-12	18,906	-0.06%
2021/05/19	11.1	11.50	20	11.42	11.35	-9	18,463	-0.05%
2021/05/18	238.1	11.52	225	11.61	11.65	13.1	18,015	0.07%	大買/大賣/
2021/05/17	230	11.63	237	11.73	12.20	-7	16,955	-0.04%	大買/大賣/
2021/05/14	230	11.27	236.1	11.45	11.10	-6.1	15,378	-0.04%	大買/大賣/
2021/05/13	17	10.84	19	10.84	11.20	-2	14,514	-0.01%
2021/05/12	26	10.62	50	10.35	10.25	-24	13,937	-0.17%
2021/05/11	1	10.80	2	10.58	10.55	-1	13,125	-0.01%
2021/05/10	1	11.10	0	0.00	11.25	1	12,895	0.01%
2021/05/07	20	10.83	6	10.96	11.15	14	12,744	0.11%
2021/05/06	3	11.00	0	0.00	11.20	3	12,607	0.02%
2021/05/05	5.1	11.10	0	0.00	11.10	5.1	12,394	0.04%
2021/05/04	6.5	11.29	8	11.57	11.30	-1.5	12,033	-0.01%
2021/05/03	47	13.10	22.3	12.71	12.50	24.7	11,546	0.21%
2021/04/29	39	12.45	14	12.72	12.10	25	10,664	0.23%
2021/04/28	24	12.58	18.4	12.16	12.70	5.6	9,824	0.06%
2021/04/27	0	0.00	5	11.55	11.55	-5	8,894	-0.06%
2021/04/26	0	0.00	3	11.28	11.40	-3	8,686	-0.03%
2021/04/23	0	0.00	2	11.25	11.20	-2	8,536	-0.02%
2021/04/22	2	11.75	16	11.75	11.40	-14	8,418	-0.17%
2021/04/21	5	11.35	4	11.51	11.30	1	7,944	0.01%
2021/04/20	0.1	11.20	23	11.24	11.25	-22.9	7,649	-0.30%
2021/04/19	31	11.05	46	11.24	11.35	-15	7,506	-0.20%
2021/04/16	27	10.70	2	10.80	10.75	25	6,883	0.36%
2021/04/15	7	10.56	4	10.60	10.60	3	6,611	0.05%
2021/04/14	9.1	10.19	6	10.15	10.15	3.1	6,349	0.05%
2021/04/13	2.1	10.30	21	10.28	10.30	-19	6,213	-0.30%
2021/04/12	78	10.47	0	0.00	10.75	78	5,906	1.32%
2021/04/08	0	0.00	0.3	9.88	9.97	-0.3	4,847	-0.01%
2021/04/01	10	9.71	13.8	9.72	9.67	-3.8	5,110	-0.08%
2021/03/31	5.2	9.98	0	0.00	9.88	5.2	5,059	0.10%
2021/03/30	25	9.88	0	0.00	10.05	25	5,042	0.50%
2021/03/23	0.1	9.35	0	0.00	9.45	0.1	5,137	0.00%
2021/03/22	1.1	9.49	0	0.00	9.51	1.1	5,157	0.02%
2021/03/19	0.1	9.47	0	0.00	9.48	0.1	5,194	0.00%
2021/03/16	4	9.60	0	0.00	9.76	4	5,226	0.08%
2021/03/15	10	9.60	0	0.00	9.61	10	5,209	0.19%
2021/03/11	6.1	9.59	0	0.00	9.51	6.1	5,353	0.11%
2021/03/05	0	0.00	1	9.31	9.27	-1	5,389	-0.02%
2021/03/03	0	0.00	0.2	9.31	9.30	-0.2	5,467	0.00%
2021/02/25	2.2	9.59	0	0.00	9.58	2.2	5,706	0.04%
2021/02/24	0.1	9.62	10	9.62	9.46	-9.9	5,725	-0.17%
2021/02/19	2	9.43	0	0.00	9.43	2	5,738	0.03%
2021/02/04	0.1	9.31	0	0.00	9.25	0.1	6,125	0.00%
2021/02/03	10	9.40	0	0.00	9.40	10	6,286	0.16%
2021/02/01	0.1	9.05	0	0.00	9.08	0.1	6,242	0.00%
2021/01/29	0.1	9.20	12	9.12	9.17	-11.9	6,238	-0.19%
2021/01/28	0	0.00	12	9.29	9.28	-12	6,230	-0.19%
2021/01/26	0.1	9.81	0	0.00	9.77	0.1	6,286	0.00%
2021/01/25	26	9.79	2	9.65	9.86	24	6,370	0.38%
2021/01/22	0.3	9.34	0	0.00	9.24	0.3	6,299	0.00%
2021/01/21	4	9.31	0	0.00	9.40	4	6,322	0.06%
2021/01/20	2.1	9.14	2	9.35	9.19	0.1	6,300	0.00%
2021/01/18	0.1	9.58	0	0.00	9.59	0.1	6,277	0.00%
2021/01/12	2.4	10.06	0	0.00	10.05	2.4	6,699	0.04%
2021/01/08	0	0.00	0.2	10.10	10.10	-0.2	6,632	0.00%
2021/01/07	0	0.00	1	10.20	10.20	-1	6,656	-0.02%
2021/01/05	0.2	10.55	1	10.45	10.35	-0.8	6,788	-0.01%
2020/12/29	2	10.70	2	10.70	10.65	0	6,592	0.00%
2020/12/28	0.1	10.30	2	10.35	10.30	-1.9	6,377	-0.03%
2020/12/25	0	0.00	3	10.20	10.30	-3	6,384	-0.05%
2020/12/18	2.1	9.73	0	0.00	9.75	2.1	6,173	0.03%
2020/12/17	0.3	9.88	0	0.00	9.78	0.3	6,297	0.00%
2020/12/16	0	0.00	4	9.70	9.93	-4	6,318	-0.06%
2020/12/15	0.2	9.74	0	0.00	9.50	0.2	6,387	0.00%
2020/12/14	0.1	9.82	0	0.00	9.87	0.1	6,329	0.00%
2020/12/10	8	9.89	46	9.87	9.88	-38	6,428	-0.59%
2020/12/09	7.1	10.10	0	0.00	10.00	7.1	6,466	0.11%
2020/12/04	16	10.30	0	0.00	10.30	16	6,875	0.23%
2020/11/30	0	0.00	90	10.10	10.15	-90	9,105	-0.99%
2020/11/26	94	10.25	0	0.00	10.20	94	9,709	0.97%
2020/11/25	2	10.10	0	0.00	9.99	2	9,640	0.02%
2020/11/23	23	9.92	0	0.00	9.93	23	9,663	0.24%
2020/11/19	0.1	9.92	0	0.00	9.88	0.1	9,996	0.00%
2020/11/18	0	0.00	0.2	9.92	9.92	-0.2	10,253	0.00%
2020/11/17	0.1	10.00	0	0.00	10.05	0.1	10,557	0.00%
2020/11/13	0	0.00	2	10.10	10.10	-2	12,338	-0.02%
2020/11/11	0	0.00	0.1	10.70	10.85	-0.1	12,805	0.00%
2020/11/03	0	0.00	1	10.75	10.80	-1	13,192	-0.01%
2020/10/30	10	10.60	10	10.70	10.55	0	13,033	0.00%
2020/10/27	2	10.60	0	0.00	10.75	2	13,010	0.02%
2020/10/26	0	0.00	4	10.50	10.60	-4	12,972	-0.03%
2020/10/23	0	0.00	19	10.55	10.55	-19	12,962	-0.15%
2020/10/22	4	10.68	3	10.73	10.70	1	12,920	0.01%
2020/10/16	1	10.10	0	0.00	10.00	1	12,573	0.01%
2020/10/14	10	10.25	10	10.30	10.30	0	12,690	0.00%
2020/10/05	1	9.98	0	0.00	9.97	1	14,104	0.01%
2020/09/30	8	9.98	0	0.00	9.98	8	14,133	0.06%
2020/09/29	11	10.05	0	0.00	10.05	11	14,123	0.08%
2020/09/24	5	10.00	0	0.00	10.00	5	14,215	0.04%
2020/09/16	0	0.00	1	10.75	10.75	-1	13,766	-0.01%
2020/09/11	13	10.52	4	10.78	10.60	9	13,637	0.07%
2020/09/10	33	11.28	20	11.10	11.10	13	13,374	0.10%
2020/09/09	20	11.25	10	11.35	11.35	10	13,171	0.08%
2020/09/08	0	0.00	5	10.88	11.15	-5	12,982	-0.04%
2020/09/07	1	11.70	5.2	10.90	10.90	-4.2	12,779	-0.03%
2020/09/04	9	11.06	20	11.10	11.20	-11	12,435	-0.09%
2020/09/03	8	10.99	43	11.07	11.20	-35	11,833	-0.30%
2020/09/02	4	9.99	13	9.99	10.20	-9	10,800	-0.08%
2020/09/01	1	9.76	0	0.00	9.76	1	10,344	0.01%
2020/08/27	10	9.45	0	0.00	9.45	10	9,920	0.10%
2020/08/25	6	9.58	6	9.60	9.57	0	9,691	0.00%
2020/08/24	11.1	9.71	74	9.52	9.42	-62.9	9,507	-0.66%
2020/08/21	6	10.04	0	0.00	9.85	6	9,233	0.06%
2020/08/20	23	10.02	29	10.00	9.94	-6	9,006	-0.07%
2020/08/19	45	9.91	2	10.18	10.20	43	8,261	0.52%
2020/08/18	0	0.00	13	9.24	9.29	-13	7,023	-0.19%
2020/08/17	11	9.14	0	0.00	9.15	11	6,712	0.16%
2020/08/14	0	0.00	5	8.74	8.74	-5	6,321	-0.08%
2020/08/13	2.1	8.18	0	0.00	8.15	2.1	5,866	0.04%
2020/08/11	0	0.00	2	8.13	8.11	-2	5,890	-0.03%
2020/08/10	4	8.17	2	8.24	8.27	2	5,863	0.03%
2020/08/07	0	0.00	2	8.20	8.29	-2	5,820	-0.03%
2020/08/04	4	8.13	0	0.00	8.10	4	5,777	0.07%
2020/08/03	1	7.87	0	0.00	7.81	1	5,845	0.02%
2020/07/17	8	8.42	6.1	8.79	8.30	1.9	6,186	0.03%
2020/07/16	8.1	8.71	29	8.80	9.05	-20.9	5,634	-0.37%
2020/07/15	1	8.37	20	8.34	8.33	-19	5,167	-0.37%
2020/07/13	3.1	8.10	0	0.00	8.12	3.1	4,845	0.06%
2020/07/09	0.1	7.77	0	0.00	7.82	0.1	4,663	0.00%
2020/07/07	0	0.00	10	7.63	7.62	-10	4,781	-0.21%
2020/07/06	2	7.80	0	0.00	7.75	2	4,750	0.04%
2020/06/30	10	7.28	0	0.00	7.30	10	4,471	0.22%
2020/06/29	0.2	7.25	0	0.00	7.29	0.2	4,474	0.01%
2020/06/24	0.3	7.25	0	0.00	7.30	0.3	4,313	0.01%
2020/06/15	0	0.00	5	7.15	7.12	-5	4,637	-0.11%
2020/06/08	0	7.40	0	0.00	7.45	0	4,899	0.00%
2020/06/05	0	0.00	10	7.41	7.41	-10	5,012	-0.20%
2020/05/22	5	7.26	0	0.00	7.20	5	6,971	0.07%
2020/05/21	0	0.00	0.1	7.30	7.35	-0.1	7,467	0.00%
2020/05/14	10	7.14	0	0.00	7.08	10	8,265	0.12%
2020/05/08	0	0.00	0.2	7.51	7.51	-0.2	8,604	0.00%
2020/05/07	0	0.00	15	7.84	7.70	-15	8,982	-0.17%
2020/04/30	30	7.45	10	7.45	7.41	20	9,263	0.22%
2020/04/28	0	0.00	5	7.32	7.31	-5	9,949	-0.05%
2020/04/27	0.1	7.30	2	7.43	7.34	-1.9	10,459	-0.02%
2020/04/21	0	0.00	1	6.87	6.85	-1	10,596	-0.01%
2020/04/20	0	0.00	9.1	7.03	7.07	-9.1	10,609	-0.09%
2020/04/17	15	7.11	0	0.00	6.99	15	10,627	0.14%
2020/04/16	0	0.00	14	7.09	7.12	-14	10,610	-0.13%
2020/04/15	0	0.00	7	6.91	6.94	-7	10,529	-0.07%
2020/04/13	0.1	6.68	0	0.00	6.68	0.1	10,446	0.00%
2020/04/09	5.1	6.32	0	0.00	6.29	5.1	10,219	0.05%
2020/04/07	0	0.00	10	6.25	6.28	-10	10,210	-0.10%
2020/04/06	0	0.00	21.1	6.16	6.19	-21.1	10,210	-0.21%
2020/04/01	5	6.08	0	0.00	6.08	5	10,196	0.05%
2020/03/27	10.1	6.22	20	6.05	6.05	-9.9	10,238	-0.10%
2020/03/26	0.1	6.16	12	6.21	6.18	-11.9	10,178	-0.12%
2020/03/25	30.2	5.89	2	6.00	6.01	28.2	10,126	0.28%
2020/03/20	0	0.00	31	5.60	5.57	-31	10,012	-0.31%
2020/03/19	30	5.20	0	0.00	5.15	30	9,965	0.30%
2020/03/18	2	5.80	0	0.00	5.62	2	9,831	0.02%
2020/03/17	30.4	5.70	50	5.78	5.77	-19.6	9,782	-0.20%
2020/03/12	2.3	6.82	10	6.62	6.62	-7.7	9,693	-0.08%
2020/03/11	0	0.00	3	7.26	7.17	-3	9,935	-0.03%
2020/03/10	32	7.46	2	7.31	7.38	30	9,844	0.30%
2020/03/09	2	8.26	1	8.14	7.80	1	9,586	0.01%
2020/03/04	2	8.07	1	8.14	8.05	1	8,926	0.01%
2020/03/03	0	0.00	6	8.25	8.11	-6	8,721	-0.07%
2020/03/02	0	7.99	0	0.00	8.00	0	8,228	0.00%
2020/02/25	15	7.84	5	8.03	7.81	10	7,705	0.13%
2020/02/24	21	8.18	11.4	8.05	8.02	9.6	7,522	0.13%
2020/02/21	62	8.00	10	8.17	7.91	52	7,005	0.74%
2020/02/17	3	7.85	3	7.82	7.75	0	6,342	0.00%
2020/02/13	0	0.00	2	7.68	7.67	-2	6,098	-0.03%
2020/02/12	2	7.83	0	0.00	7.77	2	6,010	0.03%
2020/02/10	28	8.42	16	8.18	8.11	12	5,683	0.21%
2020/02/07	4	7.77	60	8.15	7.88	-56	5,046	-1.11%
2020/02/05	1	7.58	2	7.54	7.52	-1	4,575	-0.02%
2020/02/04	1	7.57	24	7.59	7.52	-23	4,477	-0.51%
2020/02/03	25	8.17	9	8.19	7.96	16	4,246	0.38%
2020/01/31	25	8.29	34	8.19	7.95	-9	3,948	-0.23%
2020/01/30	42	7.79	69	7.96	8.05	-27	3,434	-0.79%
2020/01/17	0	0.00	0	7.30	7.32	0	2,857	0.00%
2020/01/16	4	7.35	9	7.36	7.38	-5	2,851	-0.18%
2019/12/12	0	0.00	3	7.19	7.18	-3	2,787	-0.11%
2019/12/10	1	7.18	0	0.00	7.25	1	2,601	0.04%
2019/12/06	1	7.31	0	0.00	7.32	1	2,497	0.04%
2019/12/03	0.3	6.75	0	0.00	6.75	0.3	2,085	0.01%
2019/11/25	5	6.73	1	6.73	6.73	4	2,079	0.19%
2019/11/18	0	0.00	3.3	6.78	6.77	-3.3	2,021	-0.16%
2019/11/11	0	0.00	0.5	6.97	6.95	-0.5	2,006	-0.03%
2019/10/31	0.1	7.08	0	0.00	7.08	0.1	2,069	0.01%
2019/10/24	0.2	7.40	0	0.00	7.40	0.2	1,961	0.01%
2019/10/18	5	7.36	0	0.00	7.28	5	1,804	0.28%
2019/10/17	15.2	7.46	0	0.00	7.39	15.2	1,757	0.86%
2019/09/06	0	0.00	2	7.17	7.13	-2	1,403	-0.14%
2019/08/08	2	6.68	0	0.00	6.74	2	2,175	0.09%
2019/07/15	5	7.27	0	0.00	7.29	5	2,229	0.22%
2019/07/12	0	0.00	2	7.27	7.27	-2	2,234	-0.09%
2019/06/06	3	7.63	0	0.00	7.36	3	2,092	0.14%
2019/06/05	10	7.61	0	0.00	7.59	10	1,995	0.50%
2019/06/04	0	0.00	1	7.59	7.51	-1	1,916	-0.05%
2019/06/03	0	0.00	50	7.42	7.42	-50	1,809	-2.76%
2019/05/31	2	7.33	3	7.34	7.30	-1	1,704	-0.06%
2019/05/28	50	7.11	0	0.00	7.05	50	1,528	3.27%
2019/04/11	0	0.00	0.2	6.73	6.78	-0.2	1,200	-0.01%
2019/04/10	0	0.00	0.2	6.78	6.79	-0.2	1,204	-0.02%
2019/04/09	0	0.00	15	6.82	6.80	-15	1,203	-1.25%
2019/04/02	0	6.71	0	0.00	6.76	0	1,179	0.00%
2019/03/13	0	0.00	11	6.92	6.86	-11	1,375	-0.80%
2019/03/07	0	0.00	10	6.81	6.81	-10	1,938	-0.52%
2019/03/05	4.7	6.90	0	0.00	6.89	4.7	2,037	0.23%
2019/03/04	10	6.90	0	0.00	6.92	10	2,045	0.49%
2019/02/26	6	6.86	10	6.85	6.82	-4	2,063	-0.19%
2019/02/22	5	6.77	0	0.00	6.76	5	2,054	0.24%
2019/02/11	10	6.43	0	0.00	6.45	10	1,958	0.51%
2019/01/30	5	6.41	0	0.00	6.46	5	1,950	0.26%
2019/01/04	0	0.00	0.4	6.40	6.31	-0.4	2,112	-0.02%
2019/01/02	10	6.41	0	0.00	6.42	10	2,134	0.47%
2018/12/25	5	6.41	0	0.00	6.45	5	2,137	0.23%
2018/12/22	15	6.45	0	0.00	6.50	15	2,124	0.71%
2018/12/12	0	0.00	5	6.68	6.71	-5	2,080	-0.24%
2018/12/11	5	6.74	0	0.00	6.62	5	2,057	0.24%
2018/12/06	0	0.00	2	6.83	6.66	-2	2,010	-0.10%
2018/12/03	10	6.60	0	0.00	6.70	10	1,943	0.51%
2018/11/23	4	6.53	0	0.00	6.53	4	1,342	0.30%
2018/11/22	0	0.00	2	6.64	6.61	-2	1,314	-0.15%
2018/11/13	0	0.00	2	6.75	6.75	-2	1,246	-0.16%
2018/11/06	0	0.00	4	6.79	6.81	-4	1,299	-0.31%
2018/10/15	1	7.05	0	0.00	7.07	1	1,226	0.08%
2018/10/11	17	7.10	2	7.01	6.92	15	1,193	1.26%
2018/10/08	0.5	7.52	0	0.00	7.52	0.5	1,144	0.04%
2018/10/03	5	7.81	0	0.00	7.78	5	1,139	0.44%
2018/09/21	10	7.96	0	0.00	7.98	10	1,200	0.83%
2018/09/19	2	7.78	0	0.00	7.73	2	1,223	0.16%
2018/09/14	0	0.00	15	7.66	7.69	-15	1,224	-1.22%
2018/09/10	20	7.58	0	0.00	7.48	20	1,265	1.58%
2018/09/07	10	8.02	0	0.00	7.93	10	1,231	0.81%
2018/08/13	5	8.10	0	0.00	8.12	5	2,294	0.22%
2018/08/01	0	0.00	2	8.51	8.54	-2	2,622	-0.08%
2018/07/27	2	8.40	0	0.00	8.38	2	2,636	0.08%
2018/07/26	0	0.00	0.1	8.43	8.43	-0.1	2,635	0.00%
2018/07/19	0	0.00	1	8.28	8.27	-1	2,656	-0.04%
2018/07/03	0	0.00	1	8.33	8.27	-1	3,047	-0.03%
2018/06/29	0	0.00	10	8.56	8.52	-10	3,040	-0.33%
2018/06/28	18	8.63	10	8.59	8.57	8	3,031	0.26%
2018/06/22	2	8.51	0	0.00	8.46	2	2,977	0.07%
2018/06/15	1	8.85	0	0.00	8.80	1	2,911	0.03%
2018/06/14	2	9.05	0	0.00	8.91	2	2,899	0.07%
2018/06/13	9	9.23	9	9.28	9.18	0	2,856	0.00%
2018/06/06	0	0.00	1	8.95	8.94	-1	2,570	-0.04%
2018/05/25	0	0.00	10	8.73	8.60	-10	2,382	-0.42%
2018/05/23	3	8.85	0	0.00	8.80	3	2,344	0.13%
2018/05/21	0	0.00	15	8.81	9.04	-15	2,165	-0.69%
2018/05/18	30	8.67	10	8.62	8.56	20	1,998	1.00%
2018/05/11	10	8.17	0	0.00	8.16	10	1,876	0.53%
2018/04/26	0.9	8.13	0	0.00	8.13	0.9	1,953	0.05%
2018/04/25	0	0.00	7	8.27	8.26	-7	1,955	-0.36%
2018/04/24	0	0.00	10	8.37	8.35	-10	1,961	-0.51%
2018/04/23	10	8.56	0	0.00	8.53	10	1,987	0.50%
2018/04/17	0	0.00	27	8.68	8.65	-27	2,175	-1.24%
2018/04/16	0	0.00	0.2	8.70	8.71	-0.2	2,370	-0.01%
2018/03/30	0	0.00	1	8.66	8.62	-1	2,495	-0.04%
2018/03/02	1	8.94	1	8.93	8.90	0	3,825	0.00%
2018/02/07	0	0.00	11	8.85	8.71	-11	5,074	-0.22%
2018/02/06	21	8.79	3	8.56	8.57	18	5,134	0.35%
2018/01/31	18	9.57	18	9.54	9.51	0	5,648	0.00%
2018/01/23	0	0.00	2	9.98	9.97	-2	5,617	-0.04%
2018/01/16	10	10.15	0	0.00	10.05	10	5,591	0.18%
2018/01/11	10	10.20	2	10.25	10.20	8	5,630	0.14%
2018/01/10	4	10.73	2	10.65	10.65	2	5,560	0.04%
2018/01/08	0	0.00	1	10.60	10.45	-1	5,373	-0.02%
2018/01/05	1	10.40	0	0.00	10.45	1	5,329	0.02%