聚亨 (2022)-群益金鼎-丹鳳券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
11.20
漲跌
▼0.15
漲幅
-1.32%
成交量
981張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/06/12	0.1	11.23	0	0.00	11.20	0.1	1,532	0.01%
2024/06/11	0	0.00	0.3	11.42	11.35	-0.3	1,558	-0.02%
2024/06/07	0.2	11.55	0	0.00	11.60	0.2	1,579	0.01%
2024/06/06	0.1	11.60	0	0.00	11.40	0.1	1,587	0.00%
2024/06/04	0	0.00	0.1	11.90	11.95	-0.1	1,606	0.00%
2024/05/31	0	0.00	0.1	11.95	12.00	-0.1	1,630	0.00%
2024/05/30	0.1	12.05	0.1	12.05	11.90	0	1,638	0.00%
2024/05/29	0	0.00	0.1	12.10	12.05	-0.1	1,635	0.00%
2024/05/28	0.2	12.17	0	0.00	12.15	0.2	1,629	0.01%
2024/05/27	0	0.00	0.1	11.90	11.90	-0.1	1,620	-0.01%
2024/05/24	0	0.00	0.1	11.90	11.90	-0.1	1,617	-0.01%
2024/05/22	0.1	12.55	0	0.00	12.45	0.1	1,595	0.00%
2024/05/21	0	0.00	2.1	12.94	12.80	-2.1	1,577	-0.13%
2024/05/20	2.1	12.82	0	0.00	12.75	2.1	1,503	0.14%
2024/05/16	0.1	12.25	0	0.00	12.25	0.1	1,443	0.01%
2024/05/10	0	0.00	0	12.00	12.05	0	1,412	0.00%
2024/05/09	0	0.00	7	12.00	11.85	-7	1,409	-0.50%
2024/05/08	0.1	12.00	0	0.00	11.90	0.1	1,408	0.00%
2024/05/06	0	0.00	0.1	12.00	12.10	-0.1	1,407	-0.01%
2024/05/03	0.1	12.20	0	0.00	12.10	0.1	1,400	0.00%
2024/04/30	0	0.00	0	12.30	12.25	0	1,400	0.00%
2024/04/25	0	0.00	20	12.13	12.15	-20	1,383	-1.45%
2024/04/24	0	0.00	0.1	12.30	12.30	-0.1	1,381	-0.01%
2024/04/23	20	12.48	0.1	12.35	12.45	19.9	1,384	1.43%
2024/04/22	0	0.00	30	12.13	12.20	-30	1,377	-2.18%
2024/04/19	30.1	12.07	0	0.00	12.15	30.1	1,369	2.20%
2024/04/18	5.1	12.35	5	12.50	12.35	0.1	1,353	0.01%
2024/04/17	0	0.00	0.2	12.00	12.05	-0.2	1,328	-0.01%
2024/04/16	0.1	11.90	0	0.00	11.85	0.1	1,319	0.00%
2024/04/12	0.2	12.45	2.1	12.50	12.35	-1.9	1,297	-0.15%
2024/04/11	0	0.00	0.1	13.00	12.75	-0.1	1,268	0.00%
2024/04/10	0	0.00	20.1	12.70	12.60	-20.1	1,237	-1.62%
2024/04/09	0	0.00	0.5	12.28	12.70	-0.5	1,181	-0.04%
2024/04/02	0	0.00	0.1	11.26	11.55	-0.1	1,010	-0.01%
2024/03/29	0.2	11.03	0	0.00	11.20	0.2	989	0.02%
2024/03/26	0	10.85	0	0.00	10.70	0	1,116	0.00%
2024/03/21	0	0.00	0.1	10.60	10.60	-0.1	1,580	0.00%
2024/03/19	0	10.70	0	0.00	10.60	0	1,654	0.00%
2024/03/15	20	11.00	20	11.15	10.90	0	1,635	0.00%
2024/03/14	0	0.00	0.1	11.10	11.10	-0.1	1,446	0.00%
2024/03/13	0	10.35	0	0.00	10.10	0	1,410	0.00%
2024/03/12	0	0.00	0	10.35	10.45	0	1,383	0.00%
2024/03/07	0.1	10.80	5	10.85	10.85	-4.9	1,365	-0.36%
2024/03/05	1	11.10	0.1	11.05	11.00	0.9	1,339	0.07%
2024/02/27	0	0.00	2	11.30	11.30	-2	1,337	-0.15%
2024/02/23	2	11.50	0	0.00	11.45	2	1,335	0.15%
2024/02/21	0	0.00	0.1	11.60	11.60	-0.1	1,335	-0.01%
2024/02/20	0	0.00	0.1	11.55	11.65	-0.1	1,332	-0.01%
2024/02/19	0	0.00	0.8	11.73	11.80	-0.8	1,327	-0.06%
2024/02/16	0.1	11.25	0	0.00	11.45	0.1	1,321	0.01%
2024/02/15	0.1	11.08	0	0.00	11.05	0.1	1,319	0.01%
2024/02/05	0.1	11.15	0	0.00	11.05	0.1	1,319	0.00%
2024/01/30	0.1	11.45	0	0.00	11.35	0.1	1,307	0.00%
2024/01/29	0.1	11.50	0	0.00	11.55	0.1	1,305	0.01%
2024/01/26	0	0.00	0.1	11.40	11.50	-0.1	1,303	-0.01%
2024/01/24	0	0.00	0.1	11.60	11.55	-0.1	1,302	-0.01%
2024/01/19	0	0.00	0.1	11.25	11.30	-0.1	1,289	0.00%
2024/01/17	0.1	11.45	0	0.00	11.30	0.1	1,287	0.00%
2024/01/12	0.1	12.00	0	0.00	11.80	0.1	1,275	0.00%
2024/01/11	0	0.00	0.1	11.85	11.85	-0.1	1,276	-0.01%
2024/01/10	0.1	12.00	0	0.00	11.90	0.1	1,272	0.01%
2024/01/08	0	0.00	0.1	12.45	12.45	-0.1	1,257	0.00%
2024/01/05	0	0.00	0.8	12.55	12.55	-0.8	1,255	-0.06%
2024/01/03	5	12.45	0	0.00	12.65	5	1,239	0.40%
2023/12/29	0	0.00	1	12.80	12.75	-1	1,231	-0.08%
2023/12/27	0.1	12.90	2.8	12.90	12.85	-2.7	1,234	-0.22%
2023/12/25	4.1	13.23	1	13.30	12.90	3.1	1,218	0.26%
2023/12/22	0.1	12.80	0	0.00	12.75	0.1	1,129	0.00%
2023/12/21	0	0.00	0.2	13.20	13.10	-0.2	1,098	-0.01%
2023/12/20	1	13.60	0.1	13.50	13.35	1	1,057	0.09%
2023/12/19	0	0.00	1	13.55	13.55	-1	953	-0.10%
2023/12/18	1.1	13.44	0	0.00	12.80	1.1	821	0.13%
2023/12/15	0	0.00	1.2	12.70	12.70	-1.2	596	-0.19%
2023/12/13	0.2	11.55	0	0.00	11.60	0.2	541	0.03%
2023/12/12	0.1	11.60	0	0.00	11.55	0.1	557	0.02%
2023/12/11	0	0.00	0.2	11.65	11.70	-0.2	554	-0.03%
2023/12/06	0.1	12.45	0	0.00	12.10	0.1	570	0.01%
2023/11/29	0	0.00	0.1	11.75	11.80	-0.1	572	-0.02%
2023/11/28	0	0.00	0.1	11.75	11.90	-0.1	589	-0.02%
2023/11/22	0.1	11.75	0	0.00	11.55	0.1	758	0.02%
2023/11/20	0.1	11.44	0	0.00	11.45	0.1	988	0.01%
2023/11/17	0.1	11.45	0	0.00	11.35	0.1	1,035	0.01%
2023/11/16	0.1	11.50	0	0.00	11.50	0.1	1,047	0.00%
2023/11/15	0	0.00	0.1	11.30	11.45	-0.1	1,059	0.00%
2023/11/14	0	0.00	0.1	11.20	11.30	-0.1	1,079	-0.01%
2023/11/13	0.1	11.60	0	0.00	11.45	0.1	1,085	0.01%
2023/11/10	0	0.00	0.2	11.70	11.70	-0.2	1,089	-0.01%
2023/11/08	0.1	11.87	0	0.00	11.85	0.1	1,112	0.01%
2023/11/07	0	0.00	0.1	11.90	11.90	-0.1	1,128	-0.01%
2023/11/03	0	0.00	1.1	11.95	11.95	-1.1	1,161	-0.09%
2023/11/01	0	0.00	1.1	11.70	11.70	-1.1	1,174	-0.09%
2023/10/31	0.1	11.85	0	0.00	11.75	0.1	1,181	0.00%
2023/10/27	0.1	11.95	0	0.00	11.90	0.1	1,216	0.01%
2023/10/24	0.1	11.95	0	0.00	11.95	0.1	1,259	0.00%
2023/10/20	0	0.00	0.1	11.90	11.95	-0.1	1,284	0.00%
2023/10/19	5	12.00	0	0.00	12.05	5	1,298	0.39%
2023/10/13	0	0.00	0.1	12.60	12.75	-0.1	1,329	0.00%
2023/10/11	2.1	12.75	0	0.00	12.60	2.1	1,365	0.15%
2023/10/06	0	0.00	0.2	12.75	12.75	-0.2	1,371	-0.01%
2023/10/05	0.2	13.00	0	0.00	12.90	0.2	1,381	0.01%
2023/10/03	0	0.00	0.2	12.79	13.00	-0.2	1,414	-0.01%
2023/09/28	0.1	12.60	0	0.00	12.55	0.1	1,392	0.01%
2023/09/22	0	0.00	10.1	12.90	12.90	-10.1	1,427	-0.71%
2023/09/21	0.6	12.73	0	0.00	12.75	0.6	1,431	0.04%
2023/09/20	0.1	13.10	0	0.00	13.05	0.1	1,441	0.00%
2023/09/19	0	12.90	0	0.00	13.00	0	1,444	0.00%
2023/09/18	50	13.00	20.2	12.95	12.90	29.8	1,449	2.06%
2023/09/15	0	0.00	2	12.60	12.60	-2	1,453	-0.14%
2023/09/14	0.2	12.30	0	0.00	12.20	0.2	1,464	0.01%
2023/09/13	0.2	12.22	0	0.00	12.25	0.2	1,495	0.01%
2023/09/12	0	0.00	0.1	12.13	12.15	-0.1	1,506	-0.01%
2023/09/11	5.1	12.05	2.1	12.10	12.00	3	1,503	0.20%
2023/09/08	0	0.00	0.1	12.40	12.25	-0.1	1,504	0.00%
2023/09/07	2	12.40	0	0.00	12.40	2	1,518	0.13%
2023/09/06	5	12.60	0	0.00	12.70	5	1,521	0.33%
2023/09/05	10.1	12.90	0	0.00	12.80	10.1	1,520	0.66%
2023/09/04	0	0.00	0.1	13.05	12.95	-0.1	1,523	0.00%
2023/09/01	0	0.00	0.1	13.00	13.00	-0.1	1,521	0.00%
2023/08/31	3	12.90	0.1	13.00	12.95	2.9	1,536	0.19%
2023/08/30	0	0.00	0.3	12.72	12.60	-0.3	1,538	-0.02%
2023/08/29	3.2	12.01	3	11.87	11.90	0.2	1,520	0.01%
2023/08/28	2	12.80	0.5	12.81	12.80	1.5	1,530	0.10%
2023/08/16	200	10.00	0.1	9.82	9.99	199.9	1,505	13.28%	大買/鉅額交易
2023/08/15	200	9.41	6	9.49	9.65	194	1,412	13.74%	大買/鉅額交易
2023/08/14	100	9.03	20.4	8.82	9.05	79.6	1,343	5.93%
2023/08/11	10.1	8.53	22	8.55	8.52	-11.9	1,325	-0.89%
2023/08/10	10.5	8.67	0	0.00	8.65	10.5	1,352	0.78%
2023/08/09	5.1	8.90	2	8.83	8.77	3.1	1,392	0.22%
2023/08/08	5.2	8.96	0	0.00	8.96	5.2	1,431	0.36%
2023/08/07	0.4	9.15	0	0.00	9.03	0.4	1,550	0.02%
2023/08/04	0.3	9.20	0	0.00	9.15	0.3	1,708	0.01%
2023/08/01	10	8.97	0.3	9.01	8.96	9.8	1,761	0.55%
2023/07/28	0	0.00	5	9.18	9.20	-5	1,816	-0.28%
2023/07/27	0.1	9.27	0	0.00	9.25	0.1	1,882	0.01%
2023/07/26	0	9.28	0	0.00	9.23	0	2,074	0.00%
2023/07/25	0	0.00	1	9.28	9.23	-1	2,262	-0.04%
2023/07/24	5	9.25	1	9.30	9.22	4	2,289	0.17%
2023/07/21	0.4	9.55	15	9.40	9.39	-14.7	2,281	-0.64%
2023/07/20	0	0.00	3	9.66	9.61	-3	2,283	-0.13%
2023/07/18	5.3	9.31	0	0.00	9.32	5.3	2,280	0.23%
2023/07/13	0	0.00	2.4	9.36	9.37	-2.4	2,276	-0.10%
2023/07/12	0	0.00	0.1	9.42	9.43	-0.1	2,269	-0.01%
2023/07/10	30	9.53	0	0.00	9.52	30	2,265	1.32%
2023/07/07	0.4	9.70	0	0.00	9.61	0.4	2,264	0.02%
2023/07/06	5.1	9.40	0	0.00	9.39	5.1	2,247	0.23%
2023/07/05	8	9.50	2	9.58	9.52	6	2,232	0.27%
2023/07/04	0	0.00	0.5	9.65	9.60	-0.5	2,213	-0.02%
2023/07/03	2.1	9.67	7	9.79	9.67	-4.9	2,205	-0.22%
2023/06/30	3.4	9.71	5	9.70	9.69	-1.6	2,203	-0.07%
2023/06/28	0.1	10.04	0	0.00	9.96	0.1	2,170	0.01%
2023/06/26	0.1	10.00	0	0.00	10.00	0.1	2,174	0.00%
2023/06/21	0.1	10.00	0	0.00	9.97	0.1	2,171	0.00%
2023/06/20	0	0.00	4	9.97	9.97	-4	2,171	-0.18%
2023/06/19	0.1	10.20	2	10.00	10.10	-2	2,170	-0.09%
2023/06/15	5	9.96	1	9.95	9.94	4	2,153	0.19%
2023/06/13	0.2	9.66	0	0.00	9.64	0.2	2,147	0.01%
2023/06/12	0.3	9.75	27	9.59	9.54	-26.8	2,158	-1.24%
2023/06/09	0.5	10.00	14	9.82	9.81	-13.5	2,132	-0.63%
2023/06/08	0	10.15	0	0.00	10.00	0	2,114	0.00%
2023/06/07	0.3	10.30	0	0.00	10.10	0.3	2,094	0.02%
2023/06/06	0	10.35	0	0.00	10.15	0	2,087	0.00%
2023/06/05	0.2	10.40	0	0.00	10.35	0.2	2,090	0.01%
2023/06/01	0.5	10.17	0	0.00	10.15	0.5	2,070	0.03%
2023/05/31	0	0.00	6	10.20	10.20	-6	2,064	-0.29%
2023/05/26	0.6	10.27	0	0.00	10.15	0.6	2,059	0.03%
2023/05/24	20	10.50	0	0.00	10.60	20	2,027	0.99%
2023/05/23	2	10.50	0	0.00	10.50	2	2,021	0.10%
2023/05/22	1	10.80	0.1	10.87	10.85	0.9	1,958	0.05%
2023/05/19	0	11.19	0	0.00	10.95	0	1,940	0.00%
2023/05/18	30	10.85	0.1	10.85	10.85	29.9	1,903	1.57%
2023/05/17	0	0.00	5.1	10.95	10.95	-5.1	1,911	-0.27%
2023/05/16	20	10.80	0.1	10.85	10.80	19.9	1,886	1.05%
2023/05/15	0	0.00	6.2	10.95	11.00	-6.2	1,848	-0.34%
2023/05/12	8.2	10.73	2	10.83	11.05	6.2	1,796	0.35%
2023/05/11	8.2	10.73	2	10.83	10.80	6.2	1,738	0.36%
2023/05/10	5	11.15	8.5	11.13	11.15	-3.5	1,609	-0.21%
2023/05/09	5.3	10.06	0	0.00	10.15	5.3	1,443	0.36%
2023/05/08	50	10.20	4	10.15	10.25	46	1,403	3.28%
2023/05/05	0.2	10.55	0	0.00	10.25	0.2	1,375	0.01%
2023/05/04	150.3	10.00	20.5	10.09	10.00	129.8	1,341	9.67%	大買/鉅額交易
2023/05/03	108	10.14	0.1	10.15	10.20	107.9	1,301	8.29%	大買/鉅額交易
2023/05/02	123	10.19	0.6	10.16	10.50	122.5	1,235	9.91%	大買/鉅額交易
2023/04/28	15.2	9.50	0	0.00	9.74	15.2	1,041	1.45%
2023/04/27	4	8.86	0.1	8.59	8.86	3.9	851	0.46%
2023/04/26	5	8.40	0.1	8.46	8.60	4.9	816	0.60%
2023/04/25	0	0.00	0.2	8.45	8.43	-0.2	805	-0.02%
2023/04/21	0	0.00	0.3	8.45	8.38	-0.3	800	-0.04%
2023/04/20	6	8.55	0	0.00	8.55	6	780	0.77%
2023/04/19	5	8.47	0	0.00	8.48	5	765	0.65%
2023/04/17	5.3	8.33	0	0.00	8.35	5.3	741	0.71%
2023/04/14	0.3	8.39	0	0.00	8.35	0.3	733	0.05%
2023/04/12	0	8.33	0	0.00	8.36	0	721	0.00%
2023/04/11	0.1	8.34	0	0.00	8.30	0.1	724	0.01%
2023/04/07	0	8.35	0	0.00	8.28	0	736	0.00%
2023/03/31	0	0.00	0.2	8.28	8.29	-0.2	743	-0.03%
2023/03/29	0	8.34	0	0.00	8.32	0	794	0.00%
2023/03/28	0	8.31	0.5	8.29	8.29	-0.5	803	-0.06%
2023/03/27	0	8.28	0	0.00	8.30	0	805	0.00%
2023/03/22	0	0.00	0.2	8.28	8.25	-0.2	886	-0.02%
2023/03/21	0.1	8.30	0	0.00	8.25	0.1	971	0.01%
2023/03/20	10.1	7.93	0	0.00	8.19	10.1	966	1.04%
2023/03/17	0.1	8.29	0	0.00	8.26	0.1	957	0.01%
2023/03/16	0	0.00	0.2	8.30	8.18	-0.2	953	-0.02%
2023/03/15	0	0.00	0.2	8.39	8.36	-0.2	940	-0.02%
2023/03/14	0.3	8.54	0	0.00	8.40	0.3	927	0.04%
2023/03/13	0.1	8.39	0	0.00	8.42	0.1	931	0.01%
2023/03/10	0.1	8.50	1	8.40	8.40	-0.9	925	-0.10%
2023/03/09	0.3	8.76	0	0.00	8.52	0.3	928	0.03%
2023/03/08	0.1	8.87	0	0.00	8.60	0.1	926	0.01%
2023/03/07	0	8.65	0	0.00	8.62	0	921	0.00%
2023/03/06	0	8.66	0	0.00	8.63	0	916	0.00%
2023/03/03	0	0.00	3	8.60	8.59	-3	914	-0.33%
2023/03/02	0.1	8.70	0	0.00	8.61	0.1	908	0.01%
2023/02/24	2	8.88	0	0.00	8.82	2	903	0.22%
2023/02/23	0.1	8.86	0	0.00	8.83	0.1	897	0.01%
2023/02/22	1	8.79	0	0.00	8.79	1	893	0.12%
2023/02/21	0	8.73	0	0.00	8.73	0	877	0.00%
2023/02/20	0	8.74	0	0.00	8.66	0	888	0.00%
2023/02/15	0	0.00	1.1	8.65	8.64	-1.1	899	-0.12%
2023/02/14	0.1	8.42	0	0.00	8.42	0.1	866	0.01%
2023/02/09	0	8.42	0.3	8.39	8.37	-0.2	876	-0.03%
2023/02/08	1	8.45	0	0.00	8.43	1	872	0.11%
2023/02/06	0.1	8.54	0	0.00	8.48	0.1	870	0.01%
2023/02/02	0.1	8.87	0	0.00	8.52	0.1	865	0.01%
2023/01/30	0	8.50	0	0.00	8.43	0	854	0.00%
2023/01/17	2.6	8.41	0	0.00	8.30	2.6	850	0.30%
2023/01/16	0	8.35	0	0.00	8.32	0	848	0.00%
2023/01/11	0.1	8.49	0	0.00	8.43	0.1	859	0.01%
2023/01/06	4	8.34	0	0.00	8.31	4	872	0.46%
2023/01/05	0	8.77	0	0.00	8.34	0	884	0.00%
2022/12/30	0	0.00	2	8.32	8.32	-2	910	-0.22%
2022/12/26	0	8.60	0	0.00	8.63	0	904	0.00%
2022/12/21	0	0.00	0.1	8.70	8.75	-0.1	894	-0.01%
2022/12/20	1	8.55	0	0.00	8.32	1	859	0.12%
2022/12/16	0	0.00	16	8.57	8.50	-16	858	-1.86%
2022/12/15	0	0.00	0.1	8.80	8.70	-0.1	848	-0.01%
2022/12/13	1	8.60	22.1	8.52	8.78	-21.1	770	-2.74%
2022/12/12	0.2	8.20	0	0.00	8.08	0.2	681	0.03%
2022/12/07	5	8.15	0	8.18	8.13	5	688	0.72%
2022/12/06	10.1	8.30	0	0.00	8.29	10.1	682	1.48%
2022/12/05	0	0.00	0.1	8.33	8.43	-0.1	680	-0.01%
2022/12/02	0	8.45	0	0.00	8.32	0	676	0.00%
2022/11/30	5	8.20	0	0.00	8.30	5	664	0.75%
2022/11/24	0	0.00	0.1	8.11	8.15	-0.1	670	-0.01%
2022/11/23	1	8.10	0	0.00	8.11	1	680	0.15%
2022/11/18	0	0.00	0.1	8.21	8.11	-0.1	687	-0.01%
2022/11/17	2	8.23	0	0.00	8.22	2	688	0.29%
2022/11/16	4	8.34	0	0.00	8.30	4	687	0.58%
2022/11/15	0	0.00	7	8.44	8.64	-7	670	-1.05%
2022/11/14	4	8.27	0	0.00	8.29	4	652	0.61%
2022/11/10	0.1	8.19	0	0.00	8.15	0.1	674	0.02%
2022/11/09	0.1	8.19	0	0.00	8.20	0.1	687	0.01%
2022/11/07	0	8.14	0	0.00	8.18	0	737	0.00%
2022/11/04	2	8.04	0	0.00	8.05	2	730	0.28%
2022/11/03	0.1	8.10	0	0.00	8.03	0.1	735	0.01%
2022/11/01	5	8.00	0.1	8.02	8.00	5	748	0.66%
2022/10/21	1	8.07	2	8.04	8.03	-1	986	-0.10%
2022/10/20	0.1	8.00	0	0.00	8.05	0.1	990	0.01%
2022/10/19	0.1	8.10	0	0.00	8.12	0.1	991	0.01%
2022/10/17	0	0.00	18.9	7.92	8.01	-18.9	985	-1.92%
2022/10/07	0.1	8.02	0	0.00	8.02	0.1	1,002	0.00%
2022/10/05	0.1	8.05	0	0.00	7.98	0.1	995	0.01%
2022/10/03	0	0.00	0.1	7.84	7.97	-0.1	1,000	-0.01%
2022/09/30	0.1	8.00	0	0.00	7.97	0.1	1,006	0.00%
2022/09/28	2	7.70	5	7.70	7.65	-3	1,013	-0.30%
2022/09/26	0.1	7.90	0	0.00	7.86	0.1	1,026	0.00%
2022/09/21	1	8.07	0	0.00	8.10	1	1,049	0.10%
2022/09/08	5	8.16	0	0.00	8.22	5	1,163	0.43%
2022/09/06	0	0.00	0.1	8.19	8.12	-0.1	1,173	0.00%
2022/09/05	1	8.30	0	0.00	8.22	1	1,193	0.08%
2022/09/01	2.1	8.62	0	0.00	8.64	2.1	1,217	0.17%
2022/08/30	1	8.63	0	0.00	8.74	1	1,218	0.08%
2022/08/29	0	0.00	0.1	8.60	8.64	-0.1	1,211	0.00%
2022/08/26	0	0.00	0.1	8.92	8.90	-0.1	1,205	0.00%
2022/08/25	0	9.04	0	0.00	8.91	0	1,204	0.00%
2022/08/24	0	9.00	0	0.00	8.92	0	1,206	0.00%
2022/08/22	1	8.90	0	0.00	8.87	1	1,206	0.08%
2022/08/19	2	9.01	0	0.00	8.99	2	1,203	0.17%
2022/08/18	0	0.00	6	9.07	9.05	-6	1,197	-0.50%
2022/08/15	1	8.95	0	0.00	8.92	1	1,169	0.09%
2022/08/12	3	8.91	0	0.00	8.92	3	1,157	0.26%
2022/08/09	0	0.00	1	8.58	8.58	-1	1,172	-0.09%
2022/08/05	0	8.87	0	0.00	8.68	0	1,180	0.00%
2022/08/04	3	8.55	0	0.00	8.55	3	1,194	0.25%
2022/08/03	0.1	9.12	0	0.00	8.96	0.1	1,182	0.01%
2022/08/02	5	9.49	1.1	8.61	9.48	4	1,153	0.34%
2022/08/01	2	8.55	3	8.53	8.83	-1	1,055	-0.10%
2022/07/29	0	0.00	1	8.06	8.03	-1	1,010	-0.10%
2022/07/27	1	8.02	0	0.00	8.07	1	1,020	0.10%
2022/07/26	3	8.22	0	0.00	8.09	3	1,025	0.29%
2022/07/20	0	0.00	0	8.70	8.50	0	1,090	0.00%
2022/07/13	0	0.00	0	8.10	8.09	0	1,128	0.00%
2022/07/12	0	8.07	0	0.00	7.92	0	1,140	0.00%
2022/07/07	0	8.05	0	0.00	8.20	0	1,170	0.00%
2022/07/04	0	8.02	2	8.00	8.02	-2	1,202	-0.17%
2022/06/30	0	0.00	3	8.40	8.30	-3	1,199	-0.25%
2022/06/27	0	8.89	10	8.93	8.91	-10	1,209	-0.83%
2022/06/23	10	8.60	0	0.00	8.59	10	1,224	0.82%
2022/06/21	0	8.71	9	8.88	9.01	-9	1,254	-0.72%
2022/06/20	0	8.87	0	0.00	8.61	0	1,262	0.00%
2022/06/16	0	0.00	0.1	9.48	9.32	-0.1	1,329	0.00%
2022/06/15	5	9.63	5	9.83	9.63	0	1,337	0.00%
2022/06/13	5	9.79	0	0.00	9.72	5	1,364	0.37%
2022/06/09	0	0.00	0.1	10.10	10.10	-0.1	1,411	0.00%
2022/06/08	0	0.00	5	10.20	10.15	-5	1,438	-0.35%
2022/06/01	0	10.30	0	0.00	10.30	0	1,963	0.00%
2022/05/30	0	0.00	5	10.30	10.25	-5	2,037	-0.25%
2022/05/20	0	0.00	3	10.50	10.25	-3	2,709	-0.11%
2022/05/19	3	10.15	0	0.00	10.15	3	2,866	0.10%
2022/05/18	5	10.50	0	0.00	10.50	5	2,863	0.17%
2022/05/17	0	10.05	0	0.00	9.98	0	2,853	0.00%
2022/05/10	5	10.30	0	0.00	10.35	5	2,870	0.17%
2022/05/09	2	10.75	0	0.00	10.20	2	2,874	0.07%
2022/05/05	0	11.05	0	0.00	11.05	0	3,011	0.00%
2022/04/29	0	0.00	3	11.00	10.95	-3	3,043	-0.10%
2022/04/28	0	0.00	1	11.10	11.10	-1	3,053	-0.03%
2022/04/27	1	10.60	1	10.80	10.90	0	3,055	0.00%
2022/04/26	0	0.00	15	11.18	11.25	-15	3,030	-0.49%
2022/04/25	0	0.00	1	11.40	11.50	-1	3,019	-0.03%
2022/04/22	0	0.00	12	12.08	12.00	-12	3,004	-0.40%
2022/04/21	1	12.15	0	0.00	12.10	1	3,031	0.03%
2022/04/15	0	12.65	0	0.00	12.50	0	3,203	0.00%
2022/04/14	2	12.58	0	0.00	12.60	2	3,241	0.06%
2022/04/13	0	12.80	0	0.00	12.95	0	3,240	0.00%
2022/04/07	3	12.85	0	0.00	12.80	3	3,275	0.09%
2022/04/06	0	0.00	4	12.95	12.90	-4	3,319	-0.12%
2022/03/31	2	13.20	0	0.00	13.20	2	3,390	0.06%
2022/03/23	0	0.00	2	13.65	13.75	-2	3,743	-0.05%
2022/03/22	2	13.95	0	0.00	13.75	2	3,734	0.05%
2022/03/21	22	13.85	0	0.00	13.90	22	3,710	0.59%
2022/03/17	0	0.00	5	13.35	13.40	-5	3,747	-0.13%
2022/03/16	0	13.10	0	0.00	13.15	0	3,763	0.00%
2022/03/15	5	13.10	0	0.00	13.10	5	3,763	0.13%
2022/03/14	0	0.00	1	13.75	13.75	-1	3,799	-0.03%
2022/03/10	0	13.80	0	0.00	13.75	0	3,836	0.00%
2022/03/08	3	13.70	0	0.00	13.70	3	3,843	0.08%
2022/03/07	1	14.70	5	14.26	14.70	-4	3,688	-0.11%
2022/03/04	0	14.00	0	0.00	13.70	0	3,472	0.00%
2022/03/03	3	13.80	0	0.00	13.85	3	3,506	0.09%
2022/03/02	0	0.00	3	14.40	14.05	-3	3,510	-0.09%
2022/02/23	0	0.00	1	14.20	13.95	-1	3,699	-0.03%
2022/02/22	2	13.80	0	14.15	14.40	2	3,681	0.05%
2022/02/21	0	0.00	0.1	13.90	13.90	-0.1	3,735	0.00%
2022/02/16	0	0.00	2	12.60	12.60	-2	3,697	-0.05%
2022/02/09	0	0.00	0.1	13.20	13.15	-0.1	4,249	0.00%
2022/02/08	5	13.16	0	0.00	13.10	5	4,263	0.12%
2022/01/26	2	11.85	3	11.90	11.85	-1	4,243	-0.02%
2022/01/25	2	11.85	0	0.00	11.80	2	4,324	0.05%
2022/01/24	3.1	11.80	0	0.00	11.95	3.1	4,363	0.07%
2022/01/14	1	12.65	0.1	12.70	12.70	0.9	4,678	0.02%
2022/01/13	2	13.10	0	0.00	13.15	2	4,796	0.04%
2022/01/11	2	12.90	0	0.00	12.70	2	4,756	0.04%
2022/01/07	2	13.40	0	0.00	13.40	2	4,741	0.04%
2022/01/06	0.1	13.85	0	0.00	13.70	0.1	4,755	0.00%
2022/01/04	3	13.90	0	0.00	13.90	3	4,860	0.06%
2021/12/28	0	0.00	0.1	14.35	14.30	-0.1	4,999	0.00%
2021/12/27	0	14.20	4	14.30	14.30	-4	5,057	-0.08%
2021/12/22	5	14.25	0.1	14.15	14.20	4.9	5,134	0.10%
2021/12/21	11	14.05	0	0.00	14.35	11	5,156	0.21%
2021/12/20	20.1	14.70	12	14.60	14.30	8.1	5,134	0.16%
2021/12/17	1	14.10	2	14.10	13.95	-1	5,008	-0.02%
2021/12/16	0	13.95	0	0.00	13.80	0	4,937	0.00%
2021/12/14	10	13.80	1	13.75	13.75	9	5,054	0.18%
2021/12/13	0.1	14.00	3	13.90	14.10	-2.9	5,037	-0.06%
2021/12/10	1	14.15	0	0.00	13.85	1	5,006	0.02%
2021/12/09	3	14.05	0	0.00	13.95	3	5,092	0.06%
2021/12/08	3	14.40	0	0.00	14.05	3	5,234	0.06%
2021/12/07	0	0.00	4	14.28	14.15	-4	5,263	-0.08%
2021/12/03	0.1	13.95	0	0.00	13.90	0.1	5,313	0.00%
2021/12/02	3	13.70	0	0.00	13.70	3	5,349	0.06%
2021/12/01	0.1	14.25	0	0.00	13.80	0.1	5,391	0.00%
2021/11/29	1	13.35	1	13.60	13.75	0	5,544	0.00%
2021/11/25	0	0.00	1	14.45	14.40	-1	5,760	-0.02%
2021/11/24	2	14.60	0	0.00	14.60	2	5,733	0.03%
2021/11/23	7	13.99	0	0.00	13.95	7	5,726	0.12%
2021/11/22	0	0.00	2	13.90	13.85	-2	6,090	-0.03%
2021/11/17	4	14.10	0	0.00	14.05	4	6,232	0.06%
2021/11/16	1	14.05	0	0.00	14.10	1	6,434	0.02%
2021/11/11	4	15.05	5	14.45	14.65	-1	7,195	-0.01%
2021/11/10	2	14.60	1	14.60	14.60	1	7,197	0.01%
2021/11/09	1	15.00	0	0.00	14.80	1	7,248	0.01%
2021/11/08	16	14.90	1	14.55	14.85	15	7,302	0.21%
2021/11/05	11	13.91	10	14.10	14.10	1	7,315	0.01%
2021/11/04	1	14.10	1	14.20	14.20	0	7,508	0.00%
2021/11/03	0	0.00	6	14.44	14.40	-6	7,708	-0.08%
2021/11/02	5	14.00	0	0.00	13.95	5	7,758	0.06%
2021/11/01	0	0.00	10	14.10	14.15	-10	7,808	-0.13%
2021/10/28	1	14.05	1	14.25	14.05	0	7,902	0.00%
2021/10/27	1	14.05	0	0.00	14.00	1	8,007	0.01%
2021/10/25	0	0.00	4	14.15	14.10	-4	8,522	-0.05%
2021/10/22	4	13.89	3	13.95	13.90	1	8,925	0.01%
2021/10/21	4	15.00	2	15.38	14.80	2	9,106	0.02%
2021/10/20	2	15.15	1	14.85	14.70	1	9,155	0.01%
2021/10/19	1	14.85	0	0.00	14.85	1	9,478	0.01%
2021/10/15	5	15.00	0	0.00	15.10	5	10,866	0.05%
2021/10/13	0	0.00	5	14.30	14.40	-5	12,557	-0.04%
2021/10/12	5	14.65	5	14.80	14.50	0	13,127	0.00%
2021/10/06	1	14.95	2	15.40	14.95	-1	14,185	-0.01%
2021/10/05	2	15.10	3	15.08	15.70	-1	14,474	-0.01%
2021/10/04	0	0.00	10	14.94	15.10	-10	14,601	-0.07%
2021/09/30	0	0.00	1	16.75	16.75	-1	14,976	-0.01%
2021/09/29	1	16.40	0	0.00	16.20	1	15,195	0.01%
2021/09/28	1	16.50	0	0.00	16.50	1	15,475	0.01%
2021/09/24	0	0.00	1	17.00	16.95	-1	16,743	-0.01%
2021/09/22	2	16.85	0	0.00	16.60	2	18,907	0.01%
2021/09/16	1	18.25	0	0.00	17.90	1	19,683	0.01%
2021/09/14	3	18.32	1	18.00	18.25	2	21,330	0.01%
2021/09/13	1	18.00	3	18.55	18.75	-2	21,995	-0.01%
2021/09/09	0	0.00	11	17.32	17.60	-11	22,104	-0.05%
2021/09/08	0	0.00	1	17.60	17.30	-1	22,324	0.00%
2021/09/06	1	18.25	0	0.00	17.70	1	22,612	0.00%
2021/09/03	10	18.25	0	0.00	18.20	10	22,682	0.04%
2021/09/02	0	0.00	1	19.00	18.10	-1	22,786	0.00%
2021/09/01	1	19.00	10	19.40	18.95	-9	23,007	-0.04%
2021/08/31	10	19.35	1	19.30	18.95	9	23,259	0.04%
2021/08/30	0	0.00	1	18.95	18.85	-1	23,356	0.00%
2021/08/27	4	19.09	11	19.03	18.80	-7	23,498	-0.03%
2021/08/26	13	19.82	16	19.28	18.90	-3	23,516	-0.01%
2021/08/24	3	19.00	1	18.70	18.75	2	23,948	0.01%
2021/08/23	12	19.31	13	18.95	18.95	-1	24,175	0.00%
2021/08/20	1	17.80	1.2	17.90	18.00	-0.2	24,134	0.00%
2021/08/19	6	17.91	0	0.00	17.20	6	24,015	0.02%
2021/08/18	15	17.05	38	17.02	18.30	-23	23,791	-0.10%
2021/08/17	22	16.80	16	17.40	16.65	6	23,577	0.03%
2021/08/16	4	18.39	0	0.00	17.95	4	23,525	0.02%
2021/08/13	0	0.00	1	19.30	19.20	-1	23,514	0.00%
2021/08/12	0	0.00	1	19.50	19.85	-1	23,727	0.00%
2021/08/11	9	19.89	7	19.15	19.10	2	23,926	0.01%
2021/08/10	11	20.19	13	20.03	19.65	-2	23,991	-0.01%
2021/08/09	3	20.12	40	20.29	20.05	-37	23,785	-0.16%
2021/08/06	2	19.13	7	19.76	19.40	-5	23,888	-0.02%
2021/08/05	17	19.42	0	0.00	19.30	17	24,118	0.07%
2021/08/04	0	0.00	11	20.24	20.15	-11	24,359	-0.05%
2021/08/03	3	20.23	0	0.00	20.30	3	25,278	0.01%
2021/08/02	10	20.62	0	0.00	20.70	10	26,141	0.04%
2021/07/30	13	21.23	22	20.75	20.20	-9	27,020	-0.03%
2021/07/29	29	20.11	4	20.76	20.90	25	27,461	0.09%
2021/07/28	46	20.27	43	20.17	19.80	3	27,366	0.01%
2021/07/27	19	20.43	5	20.50	20.05	14	27,132	0.05%
2021/07/26	2	21.73	0	0.00	21.55	2	27,196	0.01%
2021/07/23	27	22.09	23	22.17	21.90	4	27,396	0.01%
2021/07/22	57	22.14	15	22.70	21.55	42	27,282	0.15%
2021/07/21	21	24.07	70	24.19	23.20	-49	27,004	-0.18%
2021/07/20	81	24.62	88	25.21	24.55	-7	26,512	-0.03%
2021/07/19	0	0.00	14	25.13	25.40	-14	25,644	-0.05%
2021/07/16	17	23.66	6	24.25	23.10	11	25,713	0.04%
2021/07/15	74	23.57	10	23.36	24.20	64	26,001	0.25%
2021/07/14	7	21.94	56	21.74	22.00	-49	26,302	-0.19%
2021/07/13	8	23.81	66	23.84	23.60	-58	26,420	-0.22%
2021/07/12	21	26.71	10	26.40	26.20	11	26,347	0.04%
2021/07/09	6	25.63	1	25.85	25.50	5	26,306	0.02%
2021/07/08	26	24.77	7.1	24.73	25.45	18.9	26,282	0.07%
2021/07/07	38	24.03	6	24.20	24.10	32	26,324	0.12%
2021/07/06	10	24.11	8	24.05	24.10	2	26,376	0.01%
2021/07/05	3	24.67	57	24.85	24.80	-54	26,323	-0.21%
2021/07/02	23	24.25	79	24.17	24.25	-56	26,173	-0.21%
2021/07/01	68	25.83	16	24.86	25.80	52	25,755	0.20%
2021/06/30	12	26.17	129	26.32	26.65	-117	24,920	-0.47%	大賣/鉅額交易
2021/06/29	146.1	24.05	39	24.02	24.25	107.1	24,141	0.44%	大買/鉅額交易
2021/06/28	24	22.03	3	22.05	22.05	21	22,710	0.09%
2021/06/25	34	20.05	4	20.05	20.05	30	22,308	0.13%
2021/06/24	15	17.60	29.8	18.25	18.25	-14.8	21,810	-0.07%
2021/06/23	41	16.90	30	16.97	16.60	11	21,153	0.05%
2021/06/22	11	16.15	91	16.17	16.25	-80	20,103	-0.40%
2021/06/21	7	14.80	18	14.86	14.80	-11	19,323	-0.06%
2021/06/18	9	15.23	2	15.40	15.10	7	19,169	0.04%
2021/06/17	9	15.42	5	15.00	15.40	4	18,966	0.02%
2021/06/16	53	15.58	10	15.30	15.00	43	18,675	0.23%
2021/06/15	0	0.00	8	15.04	15.10	-8	18,391	-0.04%
2021/06/11	3	14.88	8	15.31	14.95	-5	18,251	-0.03%
2021/06/10	8	14.31	0	0.00	15.25	8	18,103	0.04%
2021/06/09	12	15.05	0	0.00	14.95	12	17,919	0.07%
2021/06/08	12.1	15.58	45	15.48	15.60	-33	17,595	-0.19%
2021/06/07	36	14.84	8	14.06	14.25	28	17,193	0.16%
2021/06/04	9	15.45	2	15.50	15.10	7	16,967	0.04%
2021/06/03	1	15.30	2	15.30	15.35	-1	16,750	-0.01%
2021/06/02	21	15.58	4	15.40	15.55	17	16,541	0.10%
2021/06/01	26	15.43	19	15.19	15.45	7	16,188	0.04%
2021/05/31	23	14.85	0.1	14.95	15.15	23	15,625	0.15%
2021/05/28	6	13.78	18	13.77	13.80	-12	15,170	-0.08%
2021/05/27	1	12.45	5	12.90	12.55	-4	14,934	-0.03%
2021/05/26	0	0.00	7	12.50	12.40	-7	14,832	-0.05%
2021/05/25	10	12.26	0	0.00	12.30	10	14,739	0.07%
2021/05/24	3	12.80	3	12.95	12.80	0	14,660	0.00%
2021/05/21	8	13.24	3	13.47	13.25	5	14,606	0.03%
2021/05/20	8	13.19	3	13.12	12.95	5	14,442	0.03%
2021/05/19	11	13.66	7	13.85	14.30	4	14,154	0.03%
2021/05/18	8	12.51	1	13.00	13.00	7	13,832	0.05%
2021/05/17	0	11.85	0	0.00	11.85	0	13,550	0.00%
2021/05/14	3	13.17	20	14.47	13.15	-17	13,525	-0.13%
2021/05/13	1	14.60	11	14.63	14.60	-10	13,176	-0.08%
2021/05/12	34	16.82	7	17.00	16.20	27	12,797	0.21%
2021/05/11	18	18.08	23.1	18.64	18.00	-5.1	12,421	-0.04%
2021/05/10	26.1	17.14	19	17.87	18.40	7.1	11,420	0.06%
2021/05/07	17	15.64	7.3	16.18	16.80	9.7	10,466	0.09%
2021/05/06	3	15.35	39.5	15.38	15.40	-36.5	9,444	-0.39%
2021/05/05	1	12.75	6	13.90	14.00	-5	8,721	-0.06%
2021/05/04	12	12.60	1	12.60	12.75	11	8,503	0.13%
2021/05/03	10	14.54	5	14.23	13.95	5	8,290	0.06%
2021/04/29	8	14.09	30	14.50	14.85	-22	7,922	-0.28%
2021/04/28	5	13.45	4	13.60	13.60	1	7,523	0.01%
2021/04/27	12	14.46	0	0.00	14.30	12	7,313	0.16%
2021/04/26	6	14.07	13	14.46	14.40	-7	7,056	-0.10%
2021/04/23	12.5	13.41	5	13.76	13.80	7.5	6,639	0.11%
2021/04/22	99	14.73	36	14.85	14.50	63	6,328	1.00%
2021/04/21	47.7	13.86	5	13.41	14.10	42.7	5,696	0.75%
2021/04/20	40.3	12.56	25	12.36	12.85	15.3	4,800	0.32%
2021/04/15	20	9.69	16.1	9.56	9.69	3.9	3,341	0.12%
2021/04/14	18.1	8.87	4.2	9.00	8.81	13.9	3,074	0.45%
2021/04/13	12	9.09	2	9.07	9.03	10	3,023	0.33%
2021/04/12	8	8.84	9.6	8.58	8.85	-1.6	2,756	-0.06%
2021/04/09	9.5	8.19	11	7.86	8.05	-1.5	2,501	-0.06%
2021/04/08	2.3	7.73	10.5	7.67	7.89	-8.2	2,356	-0.35%
2021/04/07	0	0.00	25.2	7.11	7.18	-25.2	2,280	-1.11%
2021/04/06	0	0.00	0.2	7.10	7.21	-0.2	2,399	-0.01%
2021/04/01	0.3	7.03	1	7.07	7.03	-0.7	2,467	-0.03%
2021/03/30	0	0.00	1	6.80	6.80	-1	2,931	-0.03%
2021/03/29	0	0.00	3	6.85	6.82	-3	3,290	-0.09%
2021/03/26	1.1	6.80	0	0.00	6.82	1.1	3,584	0.03%
2021/03/25	0.1	6.80	0	0.00	6.80	0.1	3,756	0.00%
2021/03/24	0	0.00	3	6.80	6.71	-3	3,811	-0.08%
2021/03/23	3	6.73	0.3	6.72	6.80	2.7	3,826	0.07%
2021/03/22	0.1	6.89	0	0.00	6.84	0.1	3,837	0.00%
2021/03/17	0	0.00	0.2	7.00	7.01	-0.2	3,883	-0.01%
2021/03/16	0	0.00	0.2	7.02	7.05	-0.2	3,916	-0.01%
2021/03/11	0.3	7.22	0	0.00	7.14	0.3	3,919	0.01%
2021/03/10	25.2	7.15	1	7.11	7.12	24.2	3,907	0.62%
2021/03/09	0	0.00	0.1	7.02	7.06	-0.1	3,895	0.00%
2021/03/08	0	0.00	1	7.11	6.97	-1	3,895	-0.03%
2021/03/05	10	6.99	0	0.00	6.99	10	3,921	0.25%
2021/03/04	0.2	7.08	0	0.00	7.13	0.2	3,963	0.01%
2021/03/03	0	0.00	3	7.03	6.98	-3	3,937	-0.08%
2021/03/02	8	6.99	0	0.00	6.99	8	3,925	0.20%
2021/02/26	1	7.04	0	0.00	7.05	1	3,915	0.03%
2021/02/25	0	0.00	0.2	7.13	7.11	-0.2	3,903	0.00%
2021/02/24	0	0.00	0.2	7.33	7.11	-0.2	3,901	-0.01%
2021/02/23	0.2	7.15	5.2	7.51	7.60	-5	3,828	-0.13%
2021/02/22	0.4	7.00	0	0.00	7.02	0.4	3,753	0.01%
2021/02/19	1	6.87	0.2	6.91	6.94	0.8	3,726	0.02%
2021/02/18	1	6.96	0	0.00	7.05	1	3,705	0.03%
2021/02/17	0	0.00	1.2	6.55	6.80	-1.2	3,687	-0.03%
2021/02/03	0.1	6.35	0	0.00	6.36	0.1	3,653	0.00%
2021/02/02	0.1	6.39	0	0.00	6.41	0.1	3,648	0.00%
2021/02/01	1	6.18	0	0.00	6.17	1	3,637	0.03%
2021/01/29	0	0.00	1	6.34	6.22	-1	3,626	-0.03%
2021/01/28	0	0.00	0.2	6.30	6.37	-0.2	3,615	-0.01%
2021/01/27	2	6.55	0	0.00	6.56	2	3,604	0.06%
2021/01/25	5.3	6.88	0	0.00	6.90	5.3	3,591	0.15%
2021/01/22	0.1	6.59	0	0.00	6.69	0.1	3,572	0.00%
2021/01/21	0.1	6.50	0	0.00	6.46	0.1	3,546	0.00%
2021/01/20	0	0.00	1.4	6.50	6.46	-1.4	3,530	-0.04%
2021/01/19	0.3	6.94	0	0.00	6.80	0.3	3,498	0.01%
2021/01/18	0.2	6.86	0.4	6.50	6.85	-0.2	3,479	-0.01%
2021/01/15	0.2	7.00	0	0.00	6.70	0.2	3,456	0.01%
2021/01/14	2	7.12	0	0.00	7.02	2	3,421	0.06%
2021/01/13	0.3	6.88	2	6.96	6.95	-1.7	3,398	-0.05%
2021/01/11	0.1	7.23	0	0.00	7.12	0.1	3,301	0.00%
2021/01/08	0.1	7.22	9	7.27	7.26	-9	3,272	-0.27%
2021/01/07	10.1	7.47	0	0.00	7.54	10.1	3,231	0.31%
2021/01/06	3	7.43	0	0.00	7.51	3	3,189	0.09%
2021/01/05	3	8.14	2	8.30	8.09	1	3,038	0.03%
2021/01/04	9	8.24	0	0.00	8.12	9	2,951	0.30%
2020/12/31	0	0.00	0.1	8.10	8.10	-0.1	2,882	0.00%
2020/12/29	1.1	8.23	5	8.16	8.26	-3.9	2,698	-0.14%
2020/12/28	5	8.05	1	8.08	8.05	4	2,538	0.16%
2020/12/25	2	8.00	1	8.40	8.15	1	2,417	0.04%
2020/12/24	7	8.20	32	8.23	8.37	-25	2,236	-1.12%
2020/12/23	31.1	7.75	2.1	7.39	8.20	29.1	1,906	1.52%
2020/12/22	13	7.74	7.3	7.75	7.46	5.8	1,548	0.37%
2020/12/21	7	7.01	0.4	6.82	7.09	6.6	1,262	0.52%
2020/12/18	0.5	6.30	11	6.32	6.45	-10.5	1,093	-0.96%
2020/12/17	0.2	6.25	0	0.00	6.25	0.2	1,074	0.02%
2020/12/16	5.5	6.18	1	6.25	6.18	4.5	1,104	0.41%
2020/12/15	7.5	6.19	2	6.26	6.17	5.5	1,089	0.50%
2020/12/10	1	6.20	0	0.00	6.08	1	1,019	0.10%
2020/12/09	0.2	6.19	20	5.96	5.97	-19.9	985	-2.01%
2020/12/08	20.3	6.15	1.4	6.04	6.15	18.9	991	1.90%
2020/12/07	0.2	5.87	0	0.00	5.93	0.2	1,011	0.02%
2020/12/04	0.3	5.90	1	5.86	5.81	-0.7	1,066	-0.07%
2020/12/03	0	0.00	1	6.04	5.93	-1	1,155	-0.09%
2020/12/02	0.4	6.05	0	0.00	6.00	0.4	1,202	0.03%
2020/12/01	0.2	6.21	0	0.00	6.05	0.2	1,192	0.02%
2020/11/30	1.6	5.99	1.3	6.01	6.30	0.3	1,187	0.03%
2020/11/27	1.5	5.79	0	0.00	5.79	1.5	1,141	0.13%
2020/11/26	0.6	5.69	0	0.00	5.71	0.6	1,122	0.05%
2020/11/25	0.2	5.70	0	0.00	5.69	0.2	1,119	0.02%
2020/08/26	0	0.00	4	4.81	4.82	-4	535	-0.75%
2020/08/21	0	0.00	0.3	4.80	4.85	-0.3	526	-0.07%
2020/07/24	0	0.00	10	4.59	4.59	-10	556	-1.80%
2020/07/20	10	4.62	0	0.00	4.60	10	545	1.83%
2020/05/12	0	0.00	16	3.99	3.99	-16	519	-3.08%
2020/04/08	0	0.00	12	4.11	4.11	-12	501	-2.40%
2020/04/07	12	4.06	0	0.00	4.07	12	485	2.47%
2020/04/01	4	3.51	4	3.53	3.51	0	456	0.00%
2020/03/16	2	3.75	0	0.00	3.72	2	387	0.52%
2020/03/12	1	4.03	0	0.00	3.99	1	365	0.27%
2020/01/31	1	4.95	0	0.00	4.96	1	406	0.25%
2019/12/30	5	5.44	5	5.44	5.44	0	483	0.00%
2019/12/23	5	5.43	5	5.46	5.38	0	514	0.00%
2019/12/19	10	5.46	10	5.45	5.40	0	517	0.00%
2019/12/18	10	5.45	10	5.48	5.48	0	516	0.00%
2019/12/17	3	5.29	3	5.44	5.44	0	519	0.00%
2019/11/08	0	0.00	10	5.83	5.80	-10	479	-2.09%
2019/10/21	10	5.89	5	5.89	5.89	5	508	0.98%
2019/09/25	0	0.00	2	6.38	6.39	-2	450	-0.44%
2019/08/22	5	6.58	0	0.00	6.66	5	499	1.00%
2019/05/16	0	0.00	3	6.45	6.47	-3	678	-0.44%
2019/05/03	4	6.64	0	0.00	6.56	4	686	0.58%
2019/05/02	4.3	6.60	0	0.00	6.60	4.3	684	0.63%
2019/04/15	0	0.00	10	6.51	6.52	-10	678	-1.47%
2019/03/18	10	6.99	0	0.00	6.93	10	1,271	0.79%
2019/03/15	8	7.01	5	6.92	6.92	3	1,337	0.22%
2019/03/04	0	0.00	2	6.91	6.92	-2	1,482	-0.13%
2019/02/25	5	6.94	5	6.92	6.92	0	1,579	0.00%
2019/01/28	2	6.95	0	0.00	6.90	2	1,573	0.13%
2019/01/10	1	6.54	0	0.00	6.60	1	1,607	0.06%
2019/01/08	10	6.48	10	6.42	6.45	0	1,609	0.00%
2018/12/27	5	6.75	5	6.74	6.72	0	1,661	0.00%
2018/12/26	6	6.78	6	6.80	6.70	0	1,662	0.00%
2018/12/21	5	7.04	5	6.99	6.88	0	1,531	0.00%
2018/12/17	5	7.01	5	7.00	7.00	0	1,327	0.00%
2018/12/10	0	0.00	1	7.47	7.47	-1	1,014	-0.10%
2018/11/01	0	0.00	1	6.58	6.62	-1	908	-0.11%
2018/07/17	4	6.55	0	0.00	6.60	4	881	0.45%
2018/06/12	0	0.00	1	6.91	6.85	-1	1,131	-0.09%
2018/06/11	1	6.97	0	0.00	6.96	1	1,081	0.09%
2018/04/24	0	0.00	10	6.94	6.90	-10	1,411	-0.71%
2018/04/12	0	0.00	1	6.90	6.97	-1	1,891	-0.05%
2018/04/09	0	0.00	30	7.07	7.04	-30	2,164	-1.39%
2018/04/03	0	0.00	3	7.04	7.08	-3	2,320	-0.13%
2018/04/02	3	6.85	0	0.00	7.01	3	2,274	0.13%
2018/03/28	0.1	6.50	0	0.00	6.54	0.1	2,300	0.00%
2018/03/08	0	0.00	49	6.70	6.69	-49	2,250	-2.18%
2018/01/25	2	6.79	0	0.00	6.90	2	1,981	0.10%
2018/01/22	12	6.67	0	0.00	6.74	12	1,905	0.63%
2018/01/11	0	0.00	2	7.25	7.11	-2	1,670	-0.12%
2018/01/10	0	0.00	10	7.32	7.31	-10	1,603	-0.62%
2018/01/09	5	7.22	0	0.00	7.23	5	1,484	0.34%
2018/01/05	2	7.15	0	0.00	7.16	2	1,271	0.16%
2018/01/03	20	7.13	0	0.00	7.01	20	1,045	1.91%
2018/01/02	5	7.05	3	6.68	7.05	2	927	0.22%