驊訊 (6237)-凱基-八德券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
49.20
漲跌
▼1.10
漲幅
-2.19%
成交量
237張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

驊訊 (6237)籌碼相關－凱基-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-八德券商分點個股進出
凱基-八德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
2024/12/12	0	0.00	6	49.20	49.20	-6	763	-0.79%
2024/12/09	0	0.00	1	51.50	50.90	-1	753	-0.13%
2024/11/22	0	0.00	1	48.60	48.00	-1	746	-0.13%
2024/11/20	1	46.90	0	0.00	47.00	1	745	0.13%
2024/11/12	2	51.00	0	0.00	50.50	2	737	0.27%
2024/11/11	0	0.00	32	51.80	51.00	-32	736	-4.35%
2024/11/08	37	53.25	2	53.40	51.70	35	731	4.78%
2024/11/06	1	50.20	0	0.00	50.30	1	717	0.14%
2024/11/05	0	0.00	1	49.55	49.40	-1	724	-0.14%
2024/10/29	2	50.80	0	0.00	49.80	2	740	0.27%
2024/10/28	1	51.00	0	0.00	50.90	1	734	0.14%
2024/10/22	7	56.01	11	56.45	56.80	-4	587	-0.68%
2024/10/17	5	52.90	5	52.20	52.20	0	518	0.00%
2024/10/08	4	53.68	3	53.33	52.80	1	504	0.20%
2024/10/07	0	52.30	0	0.00	51.90	0	476	0.00%
2024/10/01	1	53.60	2	54.50	54.20	-1	479	-0.21%
2024/09/30	2	54.60	2	54.75	54.00	0	451	0.00%
2024/09/27	1	53.90	1	54.20	52.80	0	420	0.00%
2024/09/26	4	51.30	4	52.28	51.50	0	370	0.00%
2024/09/25	1	50.10	2	50.20	50.20	-1	312	-0.32%
2024/08/26	1	46.60	0	0.00	46.25	1	404	0.25%
2024/08/06	0	0.00	2	38.45	39.25	-2	751	-0.27%
2024/08/05	1	42.05	0	0.00	41.75	1	739	0.14%
2024/08/02	1	47.00	0	0.00	46.35	1	734	0.14%
2024/07/26	1	47.60	0	0.00	47.50	1	737	0.14%
2024/07/22	2	49.00	0	0.00	48.90	2	737	0.27%
2024/07/18	2	52.25	0	0.00	52.00	2	733	0.27%
2024/07/05	0	0.00	1	53.90	54.70	-1	795	-0.13%
2024/07/01	1	51.80	0	0.00	51.90	1	817	0.12%
2024/06/24	1	55.00	1	56.70	54.10	0	867	0.00%
2024/06/21	1	53.70	0	0.00	54.50	1	861	0.12%
2024/06/19	1	53.30	0	0.00	53.10	1	880	0.11%
2024/05/28	2	60.10	2	60.60	60.60	0	1,487	0.00%
2024/05/23	0	0.00	1	57.00	56.10	-1	2,045	-0.05%
2024/05/20	6	59.70	0	0.00	58.00	6	2,206	0.27%
2024/05/17	2	59.30	0	0.00	59.00	2	2,196	0.09%
2024/05/15	1	55.40	3	56.53	55.60	-2	2,229	-0.09%
2024/05/14	2	54.50	0	0.00	55.50	2	2,243	0.09%
2024/05/08	0	0.00	3	51.20	51.40	-3	2,978	-0.10%
2024/04/19	1	52.60	8	51.25	51.30	-7	5,681	-0.12%
2024/04/15	0	0.00	1	55.50	55.40	-1	5,857	-0.02%
2024/04/09	1	60.60	1	61.80	60.60	0	6,021	0.00%
2024/04/02	1	61.00	0	0.00	60.70	1	6,131	0.02%
2024/03/28	2	61.50	0	0.00	61.60	2	6,794	0.03%
2024/03/27	0	0.00	4	59.60	59.90	-4	6,875	-0.06%
2024/03/25	2	62.00	0	0.00	62.10	2	6,884	0.03%
2024/03/20	1	60.50	0	0.00	60.10	1	6,943	0.01%
2024/03/18	1	61.70	1	61.80	61.70	0	6,998	0.00%
2024/03/15	1	60.00	0	0.00	59.70	1	7,035	0.01%
2024/03/13	1	62.00	0	0.00	59.80	1	7,171	0.01%
2024/03/08	1	62.00	0	0.00	61.60	1	7,504	0.01%
2024/03/07	1	65.50	0	0.00	65.20	1	7,482	0.01%
2024/03/06	1	68.50	0	0.00	68.50	1	7,586	0.01%
2024/03/05	1	73.00	0	0.00	70.80	1	7,591	0.01%
2024/03/04	1	71.30	3	71.30	71.80	-2	7,560	-0.03%
2024/03/01	0	0.00	2	67.30	68.70	-2	7,603	-0.03%
2024/02/29	2	69.50	2	68.30	67.60	0	7,617	0.00%
2024/02/27	3	69.43	13	71.69	67.00	-10	7,656	-0.13%
2024/02/26	10	70.26	3	72.47	73.40	7	7,953	0.09%
2024/02/23	2	66.80	1	67.00	66.80	1	8,007	0.01%
2024/02/22	2	67.10	0	0.00	66.60	2	8,334	0.02%
2024/02/21	0	0.00	1	66.60	66.90	-1	8,583	-0.01%
2024/02/20	1	65.10	1	67.20	64.70	0	8,626	0.00%
2024/02/16	2	65.75	2	66.45	66.00	0	8,555	0.00%
2024/02/15	3	64.57	0	0.00	64.00	3	8,513	0.04%
2024/02/05	1	64.10	1	64.20	64.10	0	8,471	0.00%
2024/02/02	2	67.45	1	68.20	65.90	1	8,421	0.01%
2024/02/01	3	68.03	1	68.00	67.90	2	8,343	0.02%
2024/01/31	4	69.58	4	69.25	69.90	0	8,076	0.00%
2024/01/30	1	65.90	0	0.00	66.30	1	7,802	0.01%
2024/01/29	0	0.00	2	66.45	67.00	-2	7,789	-0.03%
2024/01/26	3	65.93	1	65.80	65.70	2	7,899	0.03%
2024/01/25	3	69.93	2	70.30	69.50	1	7,745	0.01%
2024/01/24	13	71.09	13	71.58	71.60	0	7,561	0.00%
2024/01/23	5	65.02	10	68.17	71.30	-5	6,824	-0.07%
2024/01/22	1	64.40	9	64.11	64.90	-8	6,127	-0.13%
2024/01/18	4	58.73	1	58.50	58.30	3	6,425	0.05%
2024/01/17	0	0.00	1	60.20	60.20	-1	6,549	-0.02%
2024/01/16	3	61.17	3	63.20	62.90	0	6,590	0.00%
2024/01/15	4	61.25	4	61.63	61.10	0	6,615	0.00%
2024/01/12	1	58.90	0	0.00	57.10	1	6,710	0.01%
2024/01/11	1	59.50	0	0.00	59.50	1	6,846	0.01%
2024/01/10	2	61.00	1	61.90	60.90	1	7,160	0.01%
2024/01/09	1	59.60	1	60.00	59.70	0	7,219	0.00%
2024/01/08	3	61.40	0	0.00	60.90	3	7,234	0.04%
2024/01/05	0	0.00	3	62.97	62.10	-3	7,197	-0.04%
2024/01/04	6	59.32	0	0.00	58.90	6	7,088	0.08%
2024/01/03	5	61.12	0	0.00	61.00	5	7,042	0.07%
2024/01/02	5	62.60	1	62.50	62.50	4	7,003	0.06%
2023/12/29	0	0.00	1	61.50	62.20	-1	6,963	-0.01%
2023/12/28	0	0.00	1	63.00	62.60	-1	6,920	-0.01%
2023/12/27	2	63.20	1	64.60	62.70	1	6,863	0.01%
2023/12/26	2	64.35	3	64.10	63.60	-1	6,703	-0.01%
2023/12/25	5	63.42	12	62.78	62.00	-7	6,404	-0.11%
2023/12/22	6	59.88	4	58.60	59.20	2	6,176	0.03%
2023/12/21	1	55.00	0	0.00	55.60	1	6,061	0.02%
2023/12/15	2.5	57.06	0	0.00	56.60	2.5	5,989	0.04%
2023/12/14	1	60.30	0	0.00	59.00	1	5,943	0.02%
2023/12/13	1	59.00	0	0.00	58.90	1	5,894	0.02%
2023/12/12	1	59.20	0	0.00	59.50	1	5,872	0.02%
2023/12/11	1	60.50	2	60.30	60.50	-1	5,827	-0.02%
2023/12/08	2	60.45	4	61.30	60.80	-2	5,783	-0.03%
2023/12/07	2	61.70	2	61.20	59.70	0	5,664	0.00%
2023/12/06	2	59.00	38	62.98	63.40	-36	5,455	-0.66%
2023/12/05	3	58.00	2	58.20	57.70	1	5,312	0.02%
2023/12/04	10	59.98	0	0.00	58.50	10	5,263	0.19%
2023/12/01	1	61.00	3	63.23	60.90	-2	5,201	-0.04%
2023/11/30	2	60.65	0	0.00	60.70	2	5,032	0.04%
2023/11/28	2	60.45	0	0.00	60.40	2	4,854	0.04%
2023/11/27	16	57.81	13	57.65	57.10	3	4,628	0.06%
2023/11/24	14	59.38	14	59.14	59.20	0	4,564	0.00%
2023/11/23	34	64.54	3	66.70	60.60	31	4,423	0.70%
2023/11/22	7	61.29	6	62.48	63.90	1	3,771	0.03%
2023/11/21	3	58.47	3	57.10	58.10	0	3,535	0.00%
2023/11/20	3	51.90	6	54.32	56.90	-3	3,151	-0.10%
2023/11/17	1	49.65	4	50.83	51.80	-3	2,818	-0.11%
2023/11/13	0	0.00	1	46.80	46.60	-1	2,667	-0.04%
2023/11/10	1	46.10	0	0.00	45.55	1	2,652	0.04%
2023/11/08	2	48.15	1	48.15	47.50	1	2,610	0.04%
2023/11/07	1	49.25	3	49.43	49.20	-2	2,582	-0.08%
2023/11/03	8	51.16	8	51.59	49.25	0	2,514	0.00%
2023/11/02	1	49.30	2	49.70	49.00	-1	2,316	-0.04%
2023/11/01	1	48.10	0	0.00	48.00	1	2,277	0.04%
2023/10/31	3	49.05	1	51.30	48.30	2	2,245	0.09%
2023/10/30	1	52.20	3	51.57	50.70	-2	2,132	-0.09%
2023/10/27	1	50.10	2	50.98	50.50	-1	2,059	-0.05%
2023/10/26	5	52.58	2	53.60	51.80	3	1,864	0.16%
2023/10/25	2	52.30	13	53.71	54.10	-11	1,589	-0.69%
2023/10/24	2	48.60	5	48.87	49.25	-3	1,433	-0.21%
2023/10/23	1	50.20	7	50.23	50.00	-6	1,341	-0.45%
2023/10/20	4	48.60	3	49.80	47.50	1	1,141	0.09%
2023/10/19	2	48.30	1	48.25	48.50	1	969	0.10%
2023/10/18	21	48.78	6	49.05	46.70	15	842	1.78%
2023/10/17	5	45.96	3	48.05	48.05	2	514	0.39%
2023/10/16	0	0.00	1	43.70	43.70	-1	368	-0.27%
2023/09/28	0	0.00	1	37.60	37.65	-1	356	-0.28%
2023/09/26	0	0.00	1	38.95	38.25	-1	362	-0.28%
2023/09/25	2	39.55	0	0.00	38.40	2	363	0.55%
2023/09/11	0	0.00	1	37.30	36.65	-1	368	-0.27%
2023/08/28	0	0.00	1	35.95	35.80	-1	390	-0.26%
2023/08/24	0	0.00	4	35.90	35.50	-4	393	-1.02%
2023/07/25	0	0.00	1	40.00	39.80	-1	380	-0.26%
2023/07/24	1	40.00	0	0.00	39.65	1	381	0.26%
2023/07/21	1	43.75	0	0.00	42.05	1	369	0.27%
2023/07/20	0	0.00	1	41.00	42.35	-1	322	-0.31%
2023/07/19	0	0.00	1	38.55	38.50	-1	301	-0.33%
2023/07/18	0	0.00	1	38.65	38.25	-1	312	-0.32%
2023/07/14	0	0.00	1	39.85	39.85	-1	314	-0.32%
2023/07/13	0	0.00	1	40.15	39.80	-1	321	-0.31%
2023/07/12	1	40.45	0	0.00	40.10	1	322	0.31%
2023/06/30	0	41.50	0	0.00	41.05	0	409	0.00%
2023/06/29	1	41.90	0	0.00	41.50	1	409	0.24%
2023/06/16	1	42.30	0	0.00	42.35	1	431	0.23%
2023/06/15	0	0.00	2	43.00	43.00	-2	430	-0.46%
2023/06/06	0	0.00	1	44.20	43.60	-1	485	-0.21%
2023/06/05	0	0.00	1	44.55	44.15	-1	490	-0.20%
2023/06/02	2	43.60	0	0.00	43.60	2	487	0.41%
2023/05/31	0	0.00	1	43.80	43.60	-1	494	-0.20%
2023/05/26	1	41.90	0	0.00	41.65	1	502	0.20%
2023/05/19	1	42.10	1	41.85	41.85	0	550	0.00%
2023/05/12	1	41.65	0	0.00	41.90	1	578	0.17%
2023/05/11	0	0.00	1	41.55	41.50	-1	592	-0.17%
2023/05/08	0	0.00	1	43.60	43.05	-1	612	-0.16%
2023/05/04	1	43.60	0	0.00	43.55	1	706	0.14%
2023/04/24	2	44.90	1	44.75	45.00	1	770	0.13%
2023/04/14	0	0.00	2	49.90	49.20	-2	747	-0.27%
2023/04/13	1	51.00	0	0.00	49.65	1	743	0.13%
2023/04/12	0	0.00	1	51.60	50.90	-1	739	-0.14%
2023/04/11	1	53.20	0	0.00	50.80	1	731	0.14%
2023/04/07	1	51.80	4	50.90	50.80	-3	718	-0.42%
2023/04/06	0	0.00	1	49.00	49.40	-1	678	-0.15%
2023/03/31	0	0.00	1	47.30	48.05	-1	666	-0.15%
2023/03/30	1	46.95	0	0.00	46.95	1	665	0.15%
2023/03/29	0	0.00	1	46.40	46.50	-1	671	-0.15%
2023/03/27	1	48.10	0	0.00	47.85	1	677	0.15%
2023/03/23	1	48.50	0	0.00	47.90	1	688	0.15%
2023/03/21	0	0.00	2	47.50	47.50	-2	703	-0.28%
2023/03/13	0	0.00	7	46.75	46.75	-7	868	-0.81%
2023/03/09	6	49.08	1	49.80	49.00	5	1,021	0.49%
2023/03/08	0	0.00	1	48.50	49.75	-1	1,032	-0.10%
2023/03/06	1	48.90	0	0.00	49.10	1	1,024	0.10%
2023/03/03	1	48.20	2	48.58	48.20	-1	1,025	-0.10%
2023/02/24	1	49.30	1	50.00	49.20	0	1,022	0.00%
2023/02/21	1	51.30	0	0.00	50.30	1	1,027	0.10%
2023/02/17	1	50.30	0	0.00	50.30	1	1,029	0.10%
2023/02/16	0	0.00	3	49.53	49.85	-3	1,026	-0.29%
2023/02/07	0	0.00	2	49.50	49.25	-2	1,051	-0.19%
2023/02/06	1	49.90	1	49.80	49.95	0	1,057	0.00%
2023/02/03	2	49.70	0	0.00	49.45	2	1,048	0.19%
2023/02/02	5	51.88	2	52.30	51.50	3	1,022	0.29%
2023/02/01	1	48.75	0	0.00	48.75	1	965	0.10%
2023/01/31	0	0.00	1	48.50	48.40	-1	966	-0.10%
2023/01/30	0	0.00	1	46.65	46.80	-1	958	-0.10%
2023/01/17	1	45.85	0	0.00	45.85	1	957	0.10%
2023/01/13	3	47.30	0	0.00	46.90	3	968	0.31%
2023/01/12	3	48.00	6	48.65	48.00	-3	961	-0.31%
2023/01/11	0	0.00	1	46.00	46.10	-1	918	-0.11%
2023/01/10	0	0.00	1	46.45	45.70	-1	928	-0.11%
2023/01/06	1	45.30	0	0.00	45.30	1	949	0.11%
2023/01/04	4	45.00	0	0.00	45.00	4	968	0.41%
2022/12/28	1	44.20	2	45.50	44.15	-1	1,037	-0.10%
2022/12/27	2	45.00	0	0.00	45.10	2	1,061	0.19%
2022/12/26	1	44.80	0	0.00	45.00	1	1,111	0.09%
2022/12/20	0	0.00	3	44.10	43.80	-3	1,195	-0.25%
2022/12/19	1	46.20	0	0.00	46.00	1	1,200	0.08%
2022/12/15	0	0.00	1	48.10	47.55	-1	1,198	-0.08%
2022/12/13	2	48.58	0	0.00	47.75	2	1,201	0.17%
2022/12/12	1	48.60	0	0.00	47.80	1	1,198	0.08%
2022/12/09	3	51.43	3	50.00	50.00	0	1,195	0.00%
2022/12/08	0	0.00	2	49.50	51.00	-2	1,157	-0.17%
2022/12/07	3	47.62	1	47.95	46.85	2	1,129	0.18%
2022/12/05	1	51.70	0	0.00	51.60	1	1,124	0.09%
2022/12/02	0	0.00	1	49.90	51.30	-1	1,092	-0.09%
2022/12/01	3	50.80	1	50.10	50.60	2	1,062	0.19%
2022/11/30	0	0.00	4	46.38	47.40	-4	944	-0.42%
2022/11/29	0	0.00	1	42.55	43.10	-1	936	-0.11%
2022/11/24	2	43.75	0	0.00	43.90	2	1,045	0.19%
2022/11/22	1	44.25	0	0.00	43.15	1	1,087	0.09%
2022/11/18	0	0.00	1	46.00	44.80	-1	1,122	-0.09%
2022/11/17	1	45.10	0	0.00	45.80	1	1,133	0.09%
2022/11/16	1	45.20	3	44.95	44.65	-2	1,143	-0.17%
2022/11/15	3	43.93	0	0.00	43.85	3	1,162	0.26%
2022/11/14	0	0.00	3	43.70	43.85	-3	1,218	-0.25%
2022/11/11	2	42.68	1	43.40	42.55	1	1,302	0.08%
2022/11/08	3	43.00	4	43.88	42.30	-1	1,471	-0.07%
2022/11/07	1	42.50	1	43.00	42.40	0	1,511	0.00%
2022/11/04	2	42.15	0	0.00	41.95	2	1,575	0.13%
2022/10/26	0	0.00	0	39.55	39.50	0	2,395	0.00%
2022/10/14	1	42.55	1	42.50	42.55	0	3,966	0.00%
2022/10/13	2	41.55	0	0.00	39.05	2	3,988	0.05%
2022/10/06	1	46.00	2	46.20	45.80	-1	4,145	-0.02%
2022/10/05	3	46.92	0	0.00	45.75	3	4,163	0.07%
2022/10/03	1	44.20	3	43.70	44.35	-2	4,139	-0.05%
2022/09/29	0	0.00	9	40.51	40.55	-9	4,140	-0.22%
2022/09/28	3	41.25	0	0.00	39.85	3	4,155	0.07%
2022/09/27	2	43.63	0	0.00	44.25	2	4,202	0.05%
2022/09/26	0	0.00	1	46.00	44.95	-1	4,207	-0.02%
2022/09/15	1	50.30	0	0.00	48.90	1	4,508	0.02%
2022/09/14	1	49.50	1	49.70	49.75	0	4,541	0.00%
2022/09/12	1	50.20	2	50.65	50.20	-1	4,558	-0.02%
2022/09/08	0	0.00	2	48.80	48.90	-2	4,550	-0.04%
2022/09/05	1	51.90	0	0.00	50.30	1	4,529	0.02%
2022/09/02	0	0.00	2	53.25	52.20	-2	4,515	-0.04%
2022/09/01	3	50.83	0	0.00	50.50	3	4,470	0.07%
2022/08/31	1	53.00	1	51.00	52.40	0	4,442	0.00%
2022/08/30	1	50.10	1	50.00	49.75	0	4,403	0.00%
2022/08/29	2	49.48	0	0.00	49.50	2	4,386	0.05%
2022/08/19	2	56.35	1	56.00	55.90	1	4,266	0.02%
2022/08/18	1	58.00	0	0.00	57.10	1	4,208	0.02%
2022/08/17	2	57.75	3	57.97	58.00	-1	4,121	-0.02%
2022/08/16	1	57.10	0	0.00	55.20	1	4,069	0.02%
2022/08/12	0	0.00	1	54.90	55.10	-1	3,953	-0.03%
2022/08/11	1	54.00	4	54.80	54.50	-3	3,903	-0.08%
2022/08/10	3	51.40	11	53.50	53.00	-8	3,832	-0.21%
2022/08/09	0	0.00	2	52.85	52.60	-2	3,788	-0.05%
2022/08/08	11	52.88	5.5	52.96	52.70	5.5	3,744	0.15%
2022/08/05	5.2	57.75	4	58.38	58.50	1.2	3,663	0.03%
2022/08/04	31.2	58.35	29	56.10	56.10	2.2	3,581	0.06%
2022/08/03	13	59.62	11	59.58	60.00	2	3,434	0.06%
2022/08/02	20	61.58	22	61.19	61.30	-2	3,172	-0.06%
2022/08/01	25	61.72	17	60.99	60.80	8	3,028	0.26%
2022/07/29	5.2	59.84	6	59.53	60.50	-0.8	2,871	-0.03%
2022/07/28	13	57.71	14	58.38	57.70	-1	2,572	-0.04%
2022/07/27	3	52.47	5	52.16	54.50	-2	2,237	-0.09%
2022/07/26	5	50.30	0	0.00	49.60	5	2,121	0.24%
2022/07/25	18	54.00	20	53.54	53.60	-2	2,013	-0.10%
2022/07/22	1	49.80	4	52.03	53.10	-3	1,676	-0.18%
2022/07/21	5	48.59	2	48.50	48.35	3	1,602	0.19%
2022/07/20	0	0.00	2	45.20	45.00	-2	1,515	-0.13%
2022/07/19	2	44.20	0	0.00	44.20	2	1,501	0.13%
2022/07/18	0	0.00	1	45.20	44.40	-1	1,494	-0.07%
2022/07/15	1	44.25	0	0.00	44.25	1	1,483	0.07%
2022/07/14	0	0.00	2	41.55	43.20	-2	1,413	-0.14%
2022/07/13	1	39.30	0	0.00	39.30	1	1,392	0.07%
2022/07/12	1	38.30	0	0.00	38.35	1	1,371	0.07%
2022/07/08	1	44.50	0	0.00	43.30	1	1,387	0.07%
2022/07/06	1	43.50	0	0.00	41.45	1	1,326	0.08%
2022/07/05	1	45.90	1	45.40	46.00	0	1,310	0.00%
2022/07/04	1	46.90	0	0.00	47.00	1	1,237	0.08%
2022/06/30	1	50.60	2	53.00	49.90	-1	1,199	-0.08%
2022/06/29	0	0.00	1	54.00	50.50	-1	1,167	-0.09%
2022/06/28	6	54.12	4	54.58	54.60	2	1,146	0.17%
2022/06/27	2	54.25	2	55.35	55.70	0	1,048	0.00%
2022/06/24	2	50.70	2	49.50	50.70	0	1,009	0.00%
2022/06/23	0	0.00	1	46.45	46.15	-1	999	-0.10%
2022/06/22	0	0.00	1	49.00	46.50	-1	1,002	-0.10%
2022/06/21	0	0.00	1	45.30	47.85	-1	965	-0.10%
2022/06/20	3	44.93	0	0.00	43.50	3	964	0.31%
2022/06/13	1	54.20	0	0.00	53.30	1	970	0.10%
2022/06/07	0	0.00	1	57.40	58.00	-1	1,011	-0.10%
2022/05/31	0	0.00	1	57.50	58.00	-1	1,084	-0.09%
2022/05/20	1	56.60	0	0.00	56.60	1	1,140	0.09%
2022/05/17	2	55.50	0	0.00	55.70	2	1,146	0.17%
2022/05/10	0	0.00	1	52.00	53.40	-1	1,198	-0.08%
2022/05/09	1	51.20	1	52.40	51.20	0	1,219	0.00%
2022/05/06	0	0.00	5	53.50	53.80	-5	1,225	-0.41%
2022/05/05	8	56.04	2	57.00	56.10	6	1,228	0.49%
2022/05/04	0	0.00	2	56.00	54.20	-2	1,226	-0.16%
2022/04/29	4	53.85	4	54.10	53.70	0	1,248	0.00%
2022/04/25	1	53.50	1	54.50	53.70	0	1,248	0.00%
2022/04/22	1	58.90	0	0.00	58.80	1	1,247	0.08%
2022/04/21	0	0.00	2	60.00	60.60	-2	1,252	-0.16%
2022/04/15	4	62.55	0	0.00	61.80	4	1,244	0.32%
2022/03/31	2	77.45	0	0.00	76.80	2	1,392	0.14%
2022/03/30	7	77.90	0	0.00	77.70	7	1,402	0.50%
2022/03/29	0	0.00	1	77.60	76.90	-1	1,424	-0.07%
2022/03/28	0	75.30	2	71.90	75.00	-2	1,514	-0.13%
2022/03/25	2	73.15	2	73.10	72.50	0	1,511	0.00%
2022/03/17	0	0.00	1	70.50	71.10	-1	1,634	-0.06%
2022/03/14	1	72.20	0	0.00	71.80	1	1,937	0.05%
2022/03/09	0	0.00	1	71.50	71.30	-1	2,063	-0.05%
2022/03/04	1	81.00	0	0.00	81.10	1	2,240	0.04%
2022/02/24	0	0.00	2	76.75	75.50	-2	2,680	-0.07%
2022/02/22	0	0.00	1	80.70	79.00	-1	2,872	-0.03%
2022/02/18	2	82.70	0	0.00	82.70	2	3,212	0.06%
2022/02/17	2	83.15	0	0.00	82.80	2	3,668	0.05%
2022/02/16	2	82.45	2	82.55	82.20	0	3,856	0.00%
2022/02/15	1	80.80	0	0.00	79.70	1	4,046	0.02%
2022/02/14	1	81.50	1	81.10	81.10	0	4,151	0.00%
2022/02/09	0	0.00	1	83.80	82.50	-1	4,484	-0.02%
2022/02/08	5	80.70	0	0.00	80.80	5	4,566	0.11%
2022/01/24	0	0.00	3	78.73	81.50	-3	5,389	-0.06%
2022/01/21	1	83.30	0	0.00	80.90	1	5,589	0.02%
2022/01/07	1	87.00	0	0.00	87.90	1	7,382	0.01%
2022/01/05	1	90.50	0	0.00	90.80	1	7,477	0.01%
2022/01/03	6	99.52	0	0.00	99.50	6	7,687	0.08%
2021/12/28	8	101.81	0	0.00	100.50	8	8,040	0.10%
2021/12/27	4	101.25	1	100.50	101.50	3	8,044	0.04%
2021/12/24	2	103.00	0	0.00	102.00	2	8,097	0.02%
2021/12/23	15	105.03	9	103.00	103.00	6	8,148	0.07%
2021/12/22	2	105.25	5	104.90	104.00	-3	8,171	-0.04%
2021/12/21	6	100.00	0	0.00	100.50	6	8,106	0.07%
2021/12/20	10	99.96	10	99.60	99.60	0	8,117	0.00%
2021/12/17	3	99.73	0	0.00	99.50	3	8,140	0.04%
2021/12/16	0	0.00	2	102.00	103.50	-2	8,157	-0.02%
2021/12/14	2	98.80	0	0.00	97.60	2	8,196	0.02%
2021/12/13	10	104.60	9	101.50	101.50	1	8,228	0.01%
2021/12/10	4	104.63	2	105.00	105.00	2	8,278	0.02%
2021/12/09	1	105.00	20	107.55	104.00	-19	8,233	-0.23%
2021/12/08	2	101.00	1	100.50	99.30	1	8,069	0.01%
2021/12/07	2	100.00	1	98.70	98.70	1	8,083	0.01%
2021/12/06	1	99.80	5	100.70	100.00	-4	8,096	-0.05%
2021/12/03	4	99.58	6	100.92	99.20	-2	8,146	-0.02%
2021/12/02	12	99.73	12	97.70	97.00	0	8,194	0.00%
2021/12/01	11	103.86	9	104.39	104.00	2	8,211	0.02%
2021/11/30	19	105.08	7	106.29	106.00	12	8,306	0.14%
2021/11/29	9	100.50	9	105.00	104.00	0	8,490	0.00%
2021/11/26	10	107.80	12	104.63	104.50	-2	8,633	-0.02%
2021/11/25	5	110.20	7	109.64	107.50	-2	8,638	-0.02%
2021/11/24	12	109.75	8	111.94	111.00	4	8,589	0.05%
2021/11/23	9	113.94	4	110.25	109.50	5	8,493	0.06%
2021/11/19	24	123.56	38	120.07	119.00	-14	8,297	-0.17%
2021/11/18	12	124.75	2	126.50	123.50	10	8,217	0.12%
2021/11/17	3	123.50	5	124.00	123.50	-2	8,040	-0.02%
2021/11/16	46	125.50	50	125.83	125.00	-4	7,933	-0.05%
2021/11/15	16	120.41	2	123.00	123.50	14	7,516	0.19%
2021/11/12	3	109.50	7	108.57	112.50	-4	7,371	-0.05%
2021/11/11	4	104.38	1	102.50	102.50	3	7,213	0.04%
2021/11/10	5	107.30	3	106.67	106.50	2	7,162	0.03%
2021/11/09	3	106.67	3	107.83	104.00	0	7,095	0.00%
2021/11/08	2	104.50	0	0.00	104.50	2	6,996	0.03%
2021/11/05	3	108.67	3	109.00	108.00	0	6,971	0.00%
2021/11/04	0	0.00	0.2	111.50	108.50	-0.2	6,919	0.00%
2021/11/03	0	0.00	3	104.33	106.50	-3	6,830	-0.04%
2021/11/02	18.2	114.75	20	111.23	107.50	-1.9	6,715	-0.03%
2021/11/01	6	108.42	5	110.50	112.00	1	6,352	0.02%
2021/10/29	4	103.75	5	102.50	102.00	-1	6,279	-0.02%
2021/10/28	1	101.50	10	100.17	100.00	-9	6,116	-0.15%
2021/10/27	16	101.50	7	101.64	100.50	9	6,018	0.15%
2021/10/26	12	95.03	19	96.42	98.00	-7	5,897	-0.12%
2021/10/25	13	96.45	16	95.49	97.00	-3	5,680	-0.05%
2021/10/22	17	90.01	16	89.36	91.70	1	5,453	0.02%
2021/10/21	12	85.15	7	84.24	83.40	5	5,159	0.10%
2021/10/20	1	77.50	1	78.90	80.60	0	5,045	0.00%
2021/10/19	1	77.90	1	77.70	77.60	0	5,066	0.00%
2021/10/18	1	75.00	1	74.90	74.90	0	5,131	0.00%
2021/10/15	2	75.45	1	74.30	74.30	1	5,155	0.02%
2021/10/14	2	75.40	2	76.00	74.30	0	5,246	0.00%
2021/10/13	7	77.56	5	73.90	73.90	2	5,233	0.04%
2021/10/12	6	81.63	7	82.30	80.40	-1	5,203	-0.02%
2021/10/08	5	81.62	5	82.82	83.00	0	5,127	0.00%
2021/10/07	5	74.16	8	74.19	77.60	-3	5,018	-0.06%
2021/10/06	2	69.20	2	70.60	70.60	0	5,014	0.00%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	3	83.77	3	84.57	82.40	0	5,496	0.00%
2021/09/30	2	86.60	3	87.60	88.30	-1	5,528	-0.02%
2021/09/29	2	86.30	2	84.40	84.50	0	5,534	0.00%
2021/09/28	5	89.82	1	89.10	89.40	4	5,651	0.07%
2021/09/27	1	92.70	0	0.00	92.90	1	5,866	0.02%
2021/09/23	1	91.60	1	93.00	91.70	0	6,074	0.00%
2021/09/22	5	92.92	0	0.00	92.10	5	6,259	0.08%
2021/09/17	1	97.50	0	0.00	97.40	1	6,459	0.02%
2021/09/14	1	100.50	2	104.00	99.90	-1	6,499	-0.02%
2021/09/09	2	102.50	2	104.00	107.00	0	6,597	0.00%
2021/09/08	3	106.83	0	0.00	102.50	3	6,662	0.05%
2021/09/06	4	114.38	1	115.50	112.50	3	6,824	0.04%
2021/09/03	4	124.88	4	123.13	125.00	0	6,862	0.00%
2021/09/02	7	127.86	8	130.25	121.00	-1	6,915	-0.01%
2021/09/01	11	120.32	9	118.33	121.50	2	6,786	0.03%
2021/08/31	0	0.00	1	115.50	117.50	-1	6,757	-0.01%
2021/08/27	2	112.50	1	110.50	110.50	1	6,832	0.01%
2021/08/26	0	0.00	1	112.50	111.50	-1	6,932	-0.01%
2021/08/25	1	116.00	1	115.50	116.00	0	7,222	0.00%
2021/08/24	1	117.50	0	0.00	111.00	1	7,273	0.01%
2021/08/23	1	112.50	0	0.00	114.00	1	7,331	0.01%
2021/08/17	1	111.50	0	0.00	108.50	1	7,803	0.01%
2021/08/09	1	137.00	0	0.00	133.50	1	8,261	0.01%
2021/08/05	0	0.00	1	143.00	143.00	-1	8,496	-0.01%
2021/08/04	1	146.00	0	0.00	145.00	1	8,577	0.01%
2021/08/02	1	147.50	0	0.00	147.00	1	8,586	0.01%
2021/07/30	2	145.75	5	147.20	144.50	-3	8,686	-0.03%
2021/07/29	6	151.67	7	148.71	152.00	-1	8,649	-0.01%
2021/07/28	2	139.50	1	141.00	138.50	1	8,558	0.01%
2021/07/27	2	145.25	2	150.25	145.50	0	8,591	0.00%
2021/07/26	2	148.75	3	150.83	149.00	-1	8,605	-0.01%
2021/07/23	1	147.50	10.1	146.15	147.00	-9.1	8,693	-0.10%
2021/07/22	10	142.20	9.1	144.70	146.50	0.9	8,705	0.01%
2021/07/21	8	138.63	1	140.50	136.00	7	8,659	0.08%
2021/07/20	5.1	141.90	12	137.50	135.00	-6.9	8,689	-0.08%
2021/07/16	1	149.50	0	0.00	147.50	1	8,694	0.01%
2021/07/15	2	146.50	1	148.50	152.00	1	8,643	0.01%
2021/07/13	8	151.94	0	0.00	150.00	8	8,547	0.09%
2021/07/12	11	157.64	8	157.88	155.00	3	8,460	0.04%
2021/07/09	4	148.75	3	150.50	153.50	1	8,290	0.01%
2021/07/08	12	152.17	16	156.88	153.00	-4	8,261	-0.05%
2021/07/07	1	146.00	1	144.00	144.00	0	7,962	0.00%
2021/07/06	1	147.00	0	0.00	147.50	1	8,027	0.01%
2021/07/05	2.1	151.95	1	154.00	151.50	1.1	8,097	0.01%
2021/07/02	2	151.50	1	149.00	155.00	1	8,445	0.01%
2021/06/30	0	0.00	4	140.50	138.00	-4	9,176	-0.04%
2021/06/29	4	137.50	1	145.50	137.50	3	9,440	0.03%
2021/06/28	0	0.00	1	138.50	144.00	-1	9,601	-0.01%
2021/06/25	0	0.00	2.1	132.55	133.00	-2.1	10,351	-0.02%
2021/06/24	0	0.00	1	126.00	127.00	-1	10,586	-0.01%
2021/06/23	3	127.50	13	128.12	127.00	-10	10,673	-0.09%
2021/06/22	21	127.81	11	124.27	124.50	10	10,688	0.09%
2021/06/21	1	128.00	1	127.50	126.00	0	10,696	0.00%
2021/06/17	1	135.50	0	0.00	137.00	1	10,789	0.01%
2021/06/16	7	135.79	12	135.29	132.00	-5	10,884	-0.05%
2021/06/15	0	0.00	6	129.00	130.00	-6	10,798	-0.06%
2021/06/11	16	128.97	8	127.00	127.00	8	11,146	0.07%
2021/06/10	9	126.72	18	125.97	127.00	-9	11,380	-0.08%
2021/06/09	9	122.67	2	123.50	122.00	7	11,456	0.06%
2021/06/08	6	126.75	4	123.88	120.50	2	11,683	0.02%
2021/06/07	1	118.00	0	0.00	120.50	1	12,025	0.01%
2021/06/04	2	122.00	0	0.00	120.50	2	12,266	0.02%
2021/06/03	2	128.00	3	126.33	125.00	-1	12,372	-0.01%
2021/06/02	11	122.73	11	121.95	124.50	0	12,372	0.00%
2021/06/01	2	119.25	0	0.00	124.50	2	12,095	0.02%
2021/05/28	1	113.00	2	114.75	113.50	-1	12,010	-0.01%
2021/05/27	1	110.00	0	0.00	110.50	1	11,951	0.01%
2021/05/26	0	0.00	2	109.75	113.00	-2	11,918	-0.02%
2021/05/25	2	115.00	1	116.50	111.00	1	11,916	0.01%
2021/05/24	0	0.00	16	106.13	109.00	-16	11,773	-0.14%
2021/05/21	7	98.60	0	0.00	99.30	7	11,694	0.06%
2021/05/20	3	101.43	3	99.23	97.10	0	11,794	0.00%
2021/05/19	8	102.09	10	102.25	103.00	-2	11,870	-0.02%
2021/05/18	3	96.00	3	97.33	97.90	0	12,042	0.00%
2021/05/17	4	95.53	0	0.00	89.00	4	12,083	0.03%
2021/05/14	0	0.00	2	101.65	98.80	-2	12,290	-0.02%
2021/05/13	0	0.00	3	97.90	95.30	-3	12,189	-0.02%
2021/05/12	2	98.90	1	101.50	96.80	1	12,160	0.01%
2021/05/11	8	108.69	2	110.25	107.50	6	12,106	0.05%
2021/05/10	3	119.00	0	0.00	119.00	3	12,149	0.02%
2021/05/07	10	122.85	11	122.00	125.50	-1	12,280	-0.01%
2021/05/06	4.1	121.02	0	0.00	119.50	4.1	12,494	0.03%
2021/05/04	0	0.00	1	133.00	129.50	-1	12,742	-0.01%
2021/05/03	2	139.25	1	142.00	139.50	1	12,844	0.01%
2021/04/29	0	0.00	2	145.25	147.50	-2	13,042	-0.02%
2021/04/28	3	141.00	3	140.50	140.00	0	13,371	0.00%
2021/04/27	1	149.50	4	154.50	146.50	-3	13,400	-0.02%
2021/04/26	9	150.83	4	151.25	151.50	5	13,787	0.04%
2021/04/23	4	160.13	4	156.38	155.00	0	13,878	0.00%
2021/04/22	1	148.50	0	0.00	150.50	1	14,024	0.01%
2021/04/20	2	162.00	1	159.00	160.00	1	13,984	0.01%
2021/04/16	0	0.00	1	158.50	158.00	-1	13,970	-0.01%
2021/04/15	1	151.00	1	153.00	154.50	0	13,961	0.00%
2021/04/14	3	140.00	1	143.00	143.00	2	13,939	0.01%
2021/04/13	1	152.50	3	152.33	152.50	-2	13,852	-0.01%
2021/04/12	1	164.00	12	156.21	154.00	-11	13,791	-0.08%
2021/04/09	2	165.25	1	159.00	171.00	1	13,663	0.01%
2021/04/08	7	147.86	13	153.58	155.50	-6	13,541	-0.04%
2021/04/07	38	142.21	36	143.15	141.50	2	13,130	0.02%
2021/04/06	22	131.43	14	131.54	134.00	8	12,561	0.06%
2021/04/01	1	115.00	8	116.44	122.00	-7	12,160	-0.06%
2021/03/31	28	115.86	31	115.87	111.50	-3	12,574	-0.02%
2021/03/30	60	118.72	56	119.32	114.50	4	12,755	0.03%
2021/03/29	5	112.50	5	111.90	112.50	0	12,436	0.00%
2021/03/26	3	101.83	5	100.84	102.50	-2	12,704	-0.02%
2021/03/25	2	98.45	1	100.50	98.30	1	13,567	0.01%
2021/03/24	7	98.16	7	97.94	98.10	0	14,307	0.00%
2021/03/23	4	99.90	4	97.15	97.00	0	14,721	0.00%
2021/03/22	5	101.82	3	105.00	99.50	2	14,781	0.01%
2021/03/19	2	104.25	4	103.25	104.00	-2	14,668	-0.01%
2021/03/18	12	102.71	5	103.20	102.00	7	14,560	0.05%
2021/03/17	8	109.75	3	104.50	100.00	5	14,402	0.03%
2021/03/16	4	107.13	12.2	107.87	110.50	-8.2	14,024	-0.06%
2021/03/15	8	100.24	5	99.62	100.50	3	13,693	0.02%
2021/03/12	11	100.68	11	97.49	95.20	0	13,594	0.00%
2021/03/11	11	97.99	13	98.15	98.00	-2	13,289	-0.02%
2021/03/10	6	93.33	2	93.10	92.50	4	12,811	0.03%
2021/03/09	11	88.08	11	86.39	88.50	0	12,529	0.00%
2021/03/08	5	85.54	6	88.50	90.30	-1	12,437	-0.01%
2021/03/04	1	84.70	1	83.91	82.60	0	12,823	0.00%
2021/03/02	5	89.38	5	88.74	85.00	0	13,081	0.00%
2021/02/26	8	89.80	7	88.99	88.50	1	13,024	0.01%
2021/02/25	4	91.35	5	90.72	91.30	-1	13,004	-0.01%
2021/02/24	10	91.63	12	91.04	89.00	-2	12,990	-0.02%
2021/02/23	9	88.98	10	88.13	88.00	-1	12,959	-0.01%
2021/02/22	9	93.63	2	91.60	91.60	7	12,870	0.05%
2021/02/19	10	95.34	11	95.65	94.50	-1	12,711	-0.01%
2021/02/18	11	94.70	18	94.91	93.10	-7	12,526	-0.06%
2021/02/17	8	96.79	0	0.00	99.40	8	12,204	0.07%
2021/02/05	12	87.43	15	88.42	90.40	-3	12,079	-0.02%
2021/02/03	2	82.80	1	81.00	80.50	1	11,837	0.01%
2021/02/01	0	0.00	1	77.50	77.20	-1	12,011	-0.01%
2021/01/29	8	83.33	8	79.39	79.00	0	11,964	0.00%
2021/01/28	4	83.65	8	85.33	82.00	-4	11,847	-0.03%
2021/01/27	1	80.40	1	79.70	79.00	0	11,566	0.00%
2021/01/26	7	82.80	12	81.28	78.30	-5	11,409	-0.04%
2021/01/25	17	89.94	14	87.09	86.70	3	11,140	0.03%
2021/01/22	0	0.00	2	92.85	94.00	-2	10,988	-0.02%
2021/01/21	10	89.65	9	91.07	86.00	1	10,707	0.01%
2021/01/20	3	90.83	0	0.00	90.00	3	10,240	0.03%
2021/01/19	7	108.70	4	107.00	99.90	3	10,175	0.03%
2021/01/18	3	104.67	9	105.50	111.00	-6	9,727	-0.06%
2021/01/15	3	102.50	9	103.28	101.00	-6	9,540	-0.06%
2021/01/13	0	0.00	1	89.60	89.60	-1	9,293	-0.01%
2021/01/11	0	0.00	1	79.70	82.10	-1	9,276	-0.01%
2021/01/05	0	0.00	1.4	79.28	80.00	-1.4	9,309	-0.01%
2021/01/04	0	0.00	5	75.00	77.40	-5	9,351	-0.05%
2020/12/31	1	78.00	2	77.00	76.60	-1	9,486	-0.01%
2020/12/30	2	77.00	3	78.33	76.10	-1	9,496	-0.01%
2020/12/29	3	83.33	3	82.33	82.30	0	9,417	0.00%
2020/12/28	3	74.10	1	74.50	78.90	2	9,362	0.02%
2020/12/25	46	71.79	41	71.80	71.80	5	9,295	0.05%
2020/12/24	37	65.59	40	65.38	67.10	-3	8,605	-0.03%
2020/12/23	27	59.34	140	60.36	61.00	-113	8,131	-1.39%	大賣/鉅額交易
2020/12/22	24	58.10	17	59.80	56.00	7	7,634	0.09%
2020/12/21	124	58.19	58	60.94	62.20	66	7,079	0.93%	大買/
2020/12/18	6	51.53	9.1	53.13	56.60	-3.1	6,268	-0.05%
2020/12/17	11.1	49.21	4	50.98	51.50	7.1	5,587	0.13%
2020/12/14	5	47.98	11	47.83	46.85	-6	6,110	-0.10%
2020/12/11	5	46.35	0	0.00	45.40	5	6,035	0.08%
2020/12/09	2	47.00	1	46.90	46.90	1	5,973	0.02%
2020/12/08	2	47.35	6	47.18	47.70	-4	5,920	-0.07%
2020/12/07	1	45.40	7	44.71	45.80	-6	5,774	-0.10%
2020/12/04	2	44.60	1	44.85	44.85	1	5,743	0.02%
2020/12/03	3	44.93	2	44.58	44.00	1	5,736	0.02%
2020/12/02	1	47.35	2	46.50	44.95	-1	5,711	-0.02%
2020/12/01	45	47.61	34	45.39	46.90	11	5,670	0.19%
2020/11/30	13	47.90	24	48.20	45.90	-11	5,591	-0.20%
2020/11/27	5	47.31	25	45.82	48.50	-20	5,703	-0.35%
2020/11/26	14	43.84	5	44.20	44.10	9	5,945	0.15%
2020/11/25	5	43.15	1	42.65	42.60	4	6,422	0.06%
2020/11/24	9	43.79	4	43.40	43.40	5	6,620	0.08%
2020/11/23	39	43.24	0	0.00	44.05	39	6,792	0.57%
2020/11/20	7	43.74	2	42.95	43.70	5	6,995	0.07%
2020/11/19	0	0.00	1	41.55	41.60	-1	6,945	-0.01%
2020/11/18	0	0.00	1	41.25	41.70	-1	7,030	-0.01%
2020/11/16	2	41.38	0	0.00	41.00	2	7,129	0.03%
2020/11/12	2	42.55	3	42.78	42.95	-1	7,161	-0.01%
2020/11/11	6	45.20	13	45.17	44.50	-7	7,173	-0.10%
2020/11/10	5	44.79	0	0.00	44.50	5	7,162	0.07%
2020/11/09	2	43.53	0	0.00	45.75	2	6,964	0.03%
2020/11/06	3	42.63	1	43.30	41.60	2	6,849	0.03%
2020/11/05	1	42.85	2	43.63	42.55	-1	6,791	-0.01%
2020/11/04	0	0.00	1	42.05	42.40	-1	6,744	-0.01%
2020/11/03	1	40.55	0	0.00	40.00	1	6,695	0.01%
2020/11/02	1	40.20	6	39.82	40.00	-5	6,814	-0.07%
2020/10/30	2	41.25	1	42.85	40.50	1	6,827	0.01%
2020/10/29	5	41.25	5	40.60	41.65	0	6,789	0.00%
2020/10/28	4	42.31	2	41.55	41.55	2	6,836	0.03%
2020/10/27	3	41.77	2	41.40	42.10	1	6,832	0.01%
2020/10/26	1	40.70	3	40.75	40.55	-2	6,769	-0.03%
2020/10/23	3	41.30	0	0.00	41.10	3	6,773	0.04%
2020/10/22	6	41.89	1	40.95	40.70	5	6,796	0.07%
2020/10/16	3	41.27	1	42.20	40.65	2	7,076	0.03%
2020/10/15	1	43.00	0	0.00	41.75	1	7,065	0.01%
2020/10/13	1	41.40	0	0.00	42.35	1	7,055	0.01%
2020/10/12	1	43.60	1	42.80	42.80	0	7,018	0.00%
2020/10/08	3	44.60	2	44.85	44.85	1	6,974	0.01%
2020/10/07	0	0.00	1	43.70	43.75	-1	6,827	-0.01%
2020/10/06	1	42.60	2	43.38	43.30	-1	6,815	-0.01%
2020/09/28	0	0.00	2	40.63	41.45	-2	6,803	-0.03%
2020/09/25	3	41.47	1	40.45	39.15	2	6,755	0.03%
2020/09/24	2	44.20	0	0.00	43.45	2	6,722	0.03%
2020/09/23	2	45.20	1	43.85	45.00	1	6,683	0.01%
2020/09/22	1	43.45	1	43.95	43.55	0	6,525	0.00%
2020/09/18	6	52.05	6	50.23	47.50	0	6,255	0.00%
2020/09/17	0	0.00	1	47.00	50.60	-1	5,448	-0.02%
2020/09/07	1	46.50	0	0.00	44.35	1	6,041	0.02%
2020/09/04	0	0.00	3	44.00	46.20	-3	6,029	-0.05%
2020/09/02	11	48.11	16	47.60	47.05	-5	5,940	-0.08%
2020/09/01	14	46.93	9	46.63	48.40	5	5,454	0.09%
2020/08/31	63	41.25	57	41.88	44.00	6	4,948	0.12%
2020/08/28	2	37.90	3	38.30	40.00	-1	4,397	-0.02%
2020/08/27	1	37.35	0	0.00	36.40	1	4,175	0.02%
2020/08/26	10	35.97	10	36.59	39.10	0	3,986	0.00%
2020/08/25	5	35.30	5	35.80	35.55	0	3,776	0.00%
2020/08/24	10	33.71	10	34.01	34.75	0	3,759	0.00%
2020/08/21	25	32.74	26	32.46	32.50	-1	3,678	-0.03%
2020/08/18	1	36.60	0	0.00	36.80	1	3,691	0.03%
2020/08/17	1	38.00	0	0.00	38.15	1	3,669	0.03%
2020/08/14	0	0.00	2	34.95	36.00	-2	3,562	-0.06%
2020/08/11	1	31.90	0	0.00	31.85	1	3,395	0.03%
2020/08/06	1	33.75	2	33.50	33.90	-1	3,312	-0.03%
2020/08/05	3	32.65	3	32.40	32.70	0	3,184	0.00%
2020/08/04	3	32.05	3	32.40	32.00	0	3,147	0.00%
2020/07/31	1	30.60	1	30.55	30.65	0	3,052	0.00%
2020/07/30	0	0.00	2	30.10	30.00	-2	3,034	-0.07%
2020/07/29	1	30.15	3	29.42	29.60	-2	3,041	-0.07%
2020/07/28	4	29.55	2	29.50	28.70	2	3,022	0.07%
2020/07/27	0	0.00	6	30.18	29.50	-6	2,988	-0.20%
2020/07/24	12	33.28	10	34.14	30.05	2	2,928	0.07%
2020/07/23	3	33.15	0	0.00	32.35	3	2,773	0.11%
2020/07/22	3	31.65	7	32.06	32.40	-4	2,737	-0.15%
2020/07/21	2	29.80	2	29.60	29.80	0	2,654	0.00%
2020/07/17	2	26.90	0	0.00	26.85	2	2,617	0.08%
2020/07/15	0	0.00	1	27.55	27.50	-1	2,577	-0.04%
2020/07/09	0	0.00	3	31.65	31.45	-3	2,478	-0.12%
2020/07/06	0	0.00	1	32.90	31.55	-1	2,318	-0.04%
2020/07/03	5	32.82	6	32.93	32.30	-1	2,265	-0.04%
2020/07/01	0	0.00	1	29.10	28.70	-1	2,048	-0.05%
2020/06/24	2	29.50	2	30.05	29.55	0	1,962	0.00%
2020/06/23	2	29.20	0	0.00	29.85	2	1,914	0.10%
2020/06/22	4	31.40	0	0.00	30.35	4	1,839	0.22%
2020/06/19	4	34.23	0	0.00	33.00	4	1,736	0.23%
2020/06/18	4	33.49	4	34.80	35.00	0	1,637	0.00%
2020/06/17	2	34.58	2	34.95	34.95	0	1,363	0.00%
2020/06/16	6	30.84	3	31.08	32.25	3	1,178	0.25%
2020/06/11	0	0.00	1	27.40	26.95	-1	939	-0.11%
2020/06/10	0	0.00	1	28.85	28.65	-1	919	-0.11%
2020/06/09	0	0.00	5	28.85	28.85	-5	907	-0.55%
2020/06/08	5	29.60	2	29.55	29.80	3	892	0.34%
2020/06/05	2	29.95	0	0.00	29.95	2	863	0.23%
2020/06/04	0	0.00	1	29.50	28.60	-1	842	-0.12%
2020/06/01	2	26.98	2	27.55	28.25	0	772	0.00%
2020/05/28	1	23.30	1	23.10	23.40	0	626	0.00%
2020/05/25	0	0.00	2	21.40	21.60	-2	469	-0.43%
2020/05/22	0	0.00	5	19.65	19.65	-5	415	-1.20%
2020/05/13	5	17.00	0	0.00	17.00	5	340	1.47%
2020/04/23	1	14.20	1	14.30	14.35	0	214	0.00%
2020/04/21	0	0.00	10	12.55	12.70	-10	227	-4.40%
2019/12/31	2	17.90	0	0.00	17.70	2	153	1.30%
2019/12/30	0	0.00	5	17.28	17.20	-5	137	-3.65%
2019/12/12	0	0.00	3	17.05	16.75	-3	231	-1.29%
2019/11/18	1	16.75	0	0.00	16.60	1	236	0.42%
2019/11/14	4	16.65	0	0.00	16.75	4	241	1.66%
2019/09/26	0	0.00	10	18.15	18.15	-10	187	-5.35%
2019/09/25	10	19.53	0	0.00	18.15	10	178	5.62%
2019/09/24	0	0.00	2	17.35	18.80	-2	123	-1.62%
2019/09/16	2	16.70	0	0.00	16.75	2	94	2.13%
2019/08/20	1	17.10	1	17.20	17.10	0	81	0.00%
2019/05/28	0	0.00	0	16.65	16.65	0	125	0.00%
2019/04/18	0	0.00	3	18.20	18.20	-3	199	-1.51%
2019/04/10	3	18.10	0	0.00	18.10	3	188	1.59%
2019/03/12	0	18.35	0	0.00	18.35	0	182	0.00%
2019/03/11	0	20.15	0	0.00	18.40	0	183	0.00%
2019/02/27	0	0.00	2	18.55	18.70	-2	227	-0.88%
2019/02/20	1	20.10	0	0.00	19.70	1	222	0.45%
2019/01/25	0	0.00	1	18.35	18.05	-1	191	-0.52%
2019/01/18	1	18.90	0	0.00	18.65	1	187	0.53%
2019/01/17	2	19.13	2	19.13	19.15	0	184	0.00%
2018/09/27	0	0.00	1	21.40	21.35	-1	541	-0.18%
2018/09/26	1	20.50	0	0.00	20.80	1	545	0.18%
2018/09/07	1	23.30	0	0.00	22.90	1	703	0.14%
2018/08/21	0	0.00	0	24.45	24.40	0	1,132	0.00%
2018/07/20	0	0.00	2	29.83	29.00	-2	1,627	-0.12%
2018/07/18	1	29.90	0	0.00	28.80	1	1,585	0.06%
2018/07/17	1	29.40	0	0.00	29.10	1	1,559	0.06%
2018/07/16	1	28.40	0	0.00	28.80	1	1,494	0.07%
2018/07/10	0	0.00	0	26.30	26.25	0	1,535	0.00%
2018/06/27	1	31.65	0	0.00	30.40	1	1,582	0.06%
2018/06/26	0	0.00	1	32.15	31.35	-1	1,596	-0.06%
2018/06/21	0	0.00	1	31.25	31.30	-1	1,627	-0.06%
2018/06/13	0	0.00	2	33.65	32.40	-2	1,884	-0.11%
2018/06/12	4	32.43	3	32.65	33.30	1	1,861	0.05%
2018/06/11	2	32.20	1	31.10	32.35	1	1,912	0.05%
2018/06/07	3	33.80	2	32.30	32.35	1	2,125	0.05%
2018/06/06	3	33.30	5	33.70	33.80	-2	2,132	-0.09%
2018/06/04	0	0.00	0	30.10	30.25	0	2,114	0.00%
2018/05/23	0	0.00	1	31.10	30.90	-1	3,048	-0.03%
2018/05/22	0	0.00	1	31.50	31.05	-1	3,294	-0.03%
2018/05/21	2	34.33	5	33.68	32.30	-3	3,360	-0.09%
2018/05/18	0	0.00	1	32.70	32.90	-1	3,225	-0.03%
2018/05/14	0	0.00	1	29.40	29.75	-1	3,281	-0.03%
2018/05/10	0	0.00	1	29.30	29.85	-1	3,265	-0.03%
2018/05/08	2	29.83	0	0.00	29.90	2	3,255	0.06%
2018/05/04	0	0.00	5	30.75	30.00	-5	3,247	-0.15%
2018/05/03	0	0.00	1	30.50	29.90	-1	3,226	-0.03%
2018/04/24	0	0.00	3	27.95	27.75	-3	3,174	-0.09%
2018/04/19	9	30.71	0	0.00	30.55	9	3,196	0.28%
2018/04/09	3	32.90	1	32.30	32.00	2	3,085	0.06%
2018/04/02	0	0.00	1	33.50	33.40	-1	3,060	-0.03%
2018/03/31	1	32.60	12	33.00	33.65	-11	3,062	-0.36%
2018/03/28	0	0.00	5	34.00	34.10	-5	3,010	-0.17%
2018/03/23	0	0.00	1	32.40	32.60	-1	2,938	-0.03%
2018/03/22	0	0.00	2	34.35	34.00	-2	2,897	-0.07%
2018/03/21	2	36.00	0	0.00	35.75	2	2,833	0.07%
2018/03/20	7	36.40	3	36.20	36.20	4	2,787	0.14%
2018/03/19	1	36.50	0	0.00	35.60	1	2,664	0.04%
2018/03/15	5	34.95	6	36.33	36.20	-1	2,570	-0.04%
2018/03/14	19	37.75	1	36.35	36.35	18	2,480	0.73%
2018/03/13	2	38.60	1	40.20	40.35	1	2,329	0.04%
2018/03/12	0	0.00	1	38.30	37.10	-1	2,220	-0.05%
2018/03/09	0	0.00	1	37.70	37.70	-1	2,153	-0.05%
2018/03/06	0	0.00	10	34.70	34.70	-10	2,066	-0.48%
2018/03/05	10	33.89	0	0.00	33.40	10	2,048	0.49%
2018/02/27	1	36.85	11.2	35.87	35.40	-10.2	2,037	-0.50%
2018/02/26	38	37.29	29	37.22	37.55	9	1,974	0.46%
2018/02/23	14.2	35.66	27	35.99	35.50	-12.8	1,669	-0.77%
2018/02/22	34	33.21	26	33.85	33.85	8	1,289	0.62%
2018/01/30	0	0.00	2	27.30	26.80	-2	1,280	-0.16%
2018/01/26	0	0.00	3	27.20	27.00	-3	1,280	-0.23%
2018/01/23	0	0.00	2	26.60	26.60	-2	1,296	-0.15%
2018/01/22	0	0.00	3	26.67	26.60	-3	1,309	-0.23%
2018/01/18	1	26.70	0	0.00	26.70	1	1,310	0.08%
2018/01/17	2	28.30	0	0.00	27.60	2	1,301	0.15%
2018/01/16	0	0.00	1	26.35	27.10	-1	1,251	-0.08%
2018/01/15	3	26.37	2	26.40	26.40	1	1,244	0.08%
2018/01/09	1	25.70	0	0.00	25.65	1	1,227	0.08%