驊訊 (6237)-凱基-竹北券商分點個股進出

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
55.5
漲跌
▲4.3
漲幅
+8.40%
成交量
1,932張
產業
上櫃半導體類股▲0.73%
396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

驊訊 (6237)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	53.71	2.7	54.78	55.50	-1.7	2,243	-0.08%
2024/05/13	0	0.00	0.1	50.70	51.20	-0.1	2,279	0.00%
2024/04/26	0.1	51.80	0	0.00	51.50	0.1	5,311	0.00%
2024/04/24	1	52.10	0	0.00	51.90	1	5,370	0.02%
2024/04/19	0	0.00	3	51.17	51.30	-3	5,681	-0.05%
2024/04/17	0	0.00	11	54.05	53.90	-11	5,756	-0.19%
2024/04/16	0	0.00	2	53.85	53.30	-2	5,843	-0.03%
2024/04/15	10	55.53	16	55.15	55.40	-6	5,857	-0.10%
2024/04/12	3	58.20	0	0.00	57.00	3	5,881	0.05%
2024/04/11	1	59.50	0	0.00	59.50	1	5,958	0.02%
2024/04/10	1	60.50	0	0.00	60.60	1	5,994	0.02%
2024/04/03	0	61.80	0	0.00	61.60	0	6,089	0.00%
2024/03/29	5	61.70	0	0.00	60.00	5	6,577	0.08%
2024/03/28	2	61.00	2	63.35	61.60	0	6,794	0.00%
2024/03/27	0	0.00	0.1	59.50	59.90	-0.1	6,875	0.00%
2024/03/26	0.1	61.60	0	0.00	59.80	0.1	6,881	0.00%
2024/03/22	0	0.00	3	60.83	61.80	-3	6,889	-0.04%
2024/03/20	1	60.90	0	0.00	60.10	1	6,943	0.01%
2024/03/18	0	0.00	4	61.60	61.70	-4	6,998	-0.06%
2024/03/14	1	60.00	0	0.00	59.90	1	7,073	0.01%
2024/03/13	1	62.00	1	60.30	59.80	0	7,171	0.00%
2024/03/12	0	0.00	10	63.20	62.60	-10	7,351	-0.14%
2024/03/11	3	61.60	3	62.20	61.90	0	7,474	0.00%
2024/03/08	1	61.70	0	0.00	61.60	1	7,504	0.01%
2024/03/07	6	67.00	1	65.30	65.20	5	7,482	0.07%
2024/03/06	9	70.28	1	70.60	68.50	8	7,586	0.11%
2024/03/05	4	72.75	11	72.78	70.80	-7	7,591	-0.09%
2024/03/04	9	70.12	12	72.46	71.80	-3	7,560	-0.04%
2024/03/01	0	0.00	1	67.50	68.70	-1	7,603	-0.01%
2024/02/29	20	67.83	22	68.16	67.60	-2	7,617	-0.03%
2024/02/27	22	70.58	3.2	69.67	67.00	18.8	7,656	0.25%
2024/02/26	2	71.15	13.2	73.35	73.40	-11.2	7,953	-0.14%
2024/02/23	1	66.80	8	67.50	66.80	-7	8,007	-0.09%
2024/02/22	5	66.28	2	67.35	66.60	3	8,334	0.04%
2024/02/21	4.2	65.60	0	0.00	66.90	4.2	8,583	0.05%
2024/02/20	4	67.03	0	64.60	64.70	4	8,626	0.05%
2024/02/19	8	66.06	0	0.00	65.60	8	8,577	0.09%
2024/02/16	1	66.50	1	66.20	66.00	0	8,555	0.00%
2024/02/15	1	64.20	1	65.10	64.00	0	8,513	0.00%
2024/02/05	2	65.00	5	64.00	64.10	-3	8,471	-0.04%
2024/02/02	9	67.40	6	67.50	65.90	3	8,421	0.04%
2024/02/01	21	70.96	12	70.35	67.90	9	8,343	0.11%
2024/01/31	12	69.48	14	70.64	69.90	-2	8,076	-0.02%
2024/01/30	0	0.00	1	67.30	66.30	-1	7,802	-0.01%
2024/01/29	3	66.90	6	65.80	67.00	-3	7,789	-0.04%
2024/01/26	12	66.69	5	66.28	65.70	7	7,899	0.09%
2024/01/25	7	70.99	2	69.90	69.50	5	7,745	0.06%
2024/01/24	43	71.71	31.1	72.30	71.60	11.9	7,561	0.16%
2024/01/23	14	67.89	16	68.62	71.30	-2	6,824	-0.03%
2024/01/22	3	61.90	8	62.01	64.90	-5	6,127	-0.08%
2024/01/19	1	59.50	1	59.50	59.00	0	6,171	0.00%
2024/01/18	6	58.90	1	59.30	58.30	5	6,425	0.08%
2024/01/17	0	0.00	2	61.60	60.20	-2	6,549	-0.03%
2024/01/16	9	61.42	6	62.08	62.90	3	6,590	0.05%
2024/01/15	1	59.30	0	0.00	61.10	1	6,615	0.02%
2024/01/12	2	58.05	2	57.95	57.10	0	6,710	0.00%
2024/01/11	7	59.57	1	60.20	59.50	6	6,846	0.09%
2024/01/10	1	60.90	0	0.00	60.90	1	7,160	0.01%
2024/01/09	1	60.10	0	0.00	59.70	1	7,219	0.01%
2024/01/08	2	61.70	2	61.80	60.90	0	7,234	0.00%
2024/01/05	6	62.15	7	62.27	62.10	-1	7,197	-0.01%
2024/01/04	2	59.10	20	59.70	58.90	-18	7,088	-0.25%
2024/01/02	2	62.90	1	62.40	62.50	1	7,003	0.01%
2023/12/29	0	0.00	4	62.20	62.20	-4	6,963	-0.06%
2023/12/28	3	63.03	0	0.00	62.60	3	6,920	0.04%
2023/12/27	24	62.78	28	63.56	62.70	-4	6,863	-0.06%
2023/12/26	10	63.52	3	63.53	63.60	7	6,703	0.10%
2023/12/25	21	62.54	4	62.55	62.00	17	6,404	0.27%
2023/12/22	3	58.33	8	59.69	59.20	-5	6,176	-0.08%
2023/12/19	2	55.05	5	54.60	55.90	-3	6,034	-0.05%
2023/12/18	1	57.00	6	55.62	55.90	-5	6,017	-0.08%
2023/12/15	4	57.15	2	58.45	56.60	2	5,989	0.03%
2023/12/14	1	60.40	4	60.20	59.00	-3	5,943	-0.05%
2023/12/13	8	59.10	0	0.00	58.90	8	5,894	0.14%
2023/12/12	5	59.84	3	58.93	59.50	2	5,872	0.03%
2023/12/08	6	61.27	9	61.02	60.80	-3	5,783	-0.05%
2023/12/07	2	60.95	2	61.65	59.70	0	5,664	0.00%
2023/12/06	1	62.30	3	61.63	63.40	-2	5,455	-0.04%
2023/12/05	1	59.00	2	58.10	57.70	-1	5,312	-0.02%
2023/12/04	3	60.17	1	60.60	58.50	2	5,263	0.04%
2023/12/01	10	62.03	10	62.72	60.90	0	5,201	0.00%
2023/11/30	16	60.70	16	61.40	60.70	0	5,032	0.00%
2023/11/29	5.1	59.83	7	60.21	61.00	-1.9	4,952	-0.04%
2023/11/28	7	59.73	3	60.13	60.40	4	4,854	0.08%
2023/11/24	6	60.47	4	59.78	59.20	2	4,564	0.04%
2023/11/23	23	64.87	19	64.09	60.60	4	4,423	0.09%
2023/11/22	7	58.70	13	62.36	63.90	-6	3,771	-0.16%
2023/11/21	32	57.97	18	58.79	58.10	14	3,535	0.40%
2023/11/20	5	53.24	24	55.05	56.90	-19	3,151	-0.60%
2023/11/17	0	0.00	18	51.15	51.80	-18	2,818	-0.64%
2023/11/16	1	47.70	1	48.00	47.15	0	2,720	0.00%
2023/11/15	4	48.14	0	0.00	47.90	4	2,708	0.15%
2023/11/14	1	47.90	2	47.28	48.05	-1	2,688	-0.04%
2023/11/13	1	46.15	2	46.63	46.60	-1	2,667	-0.04%
2023/11/10	2	45.78	0	0.00	45.55	2	2,652	0.08%
2023/11/09	5	46.84	0	0.00	46.00	5	2,635	0.19%
2023/11/08	5	48.43	2	48.00	47.50	3	2,610	0.11%
2023/11/07	1	49.15	4	49.44	49.20	-3	2,582	-0.12%
2023/11/06	1	48.40	1	49.10	49.55	0	2,557	0.00%
2023/11/03	5	50.76	1	51.30	49.25	4	2,514	0.16%
2023/11/02	1	49.30	6	49.17	49.00	-5	2,316	-0.22%
2023/10/31	4	50.25	2	48.30	48.30	2	2,245	0.09%
2023/10/30	2	50.45	2	51.35	50.70	0	2,132	0.00%
2023/10/27	9	50.78	10	52.79	50.50	-1	2,059	-0.05%
2023/10/26	75	51.95	71	52.30	51.80	4	1,864	0.21%
2023/10/25	2	51.60	10	53.16	54.10	-8	1,589	-0.50%
2023/10/24	13	48.73	1	48.45	49.25	12	1,433	0.84%
2023/10/23	7	49.61	21	49.88	50.00	-14	1,341	-1.04%
2023/10/20	11	48.54	7	49.65	47.50	4	1,141	0.35%
2023/10/19	11	48.28	9	48.82	48.50	2	969	0.21%
2023/10/18	23	48.22	8	48.32	46.70	15	842	1.78%
2023/10/17	4	45.94	14	47.27	48.05	-10	514	-1.94%
2023/10/16	1	42.55	5	43.69	43.70	-4	368	-1.09%
2023/10/05	1	39.65	0	0.00	39.10	1	337	0.30%
2023/09/18	1	39.00	0	0.00	38.85	1	363	0.27%
2023/09/13	0	0.00	0	38.15	37.80	0	363	-0.01%
2023/09/12	0	37.10	0	0.00	37.15	0	364	0.01%
2023/09/05	0	0.00	2	38.20	38.20	-2	373	-0.55%
2023/09/04	0	0.00	0	38.00	37.15	0	372	0.00%
2023/09/01	0	0.00	0	37.40	37.35	0	376	-0.01%
2023/08/25	0	0.00	0	38.90	35.80	0	394	0.00%
2023/08/24	0	35.35	0	0.00	35.50	0	393	0.01%
2023/08/17	0	35.55	0	0.00	36.10	0	404	0.00%
2023/08/16	0	35.20	0	37.02	35.70	0	406	-0.01%
2023/08/14	0	34.70	0	0.00	34.55	0	410	0.00%
2023/08/10	2	35.75	0	0.00	35.70	2	407	0.49%
2023/08/04	0	0.00	1	38.50	38.60	-1	395	-0.25%
2023/08/02	1.2	38.54	1	39.40	38.50	0.2	400	0.04%
2023/08/01	1	39.45	0	0.00	39.35	1	390	0.26%
2023/07/31	0	39.85	0	0.00	39.40	0	390	0.00%
2023/07/28	0	0.00	0.1	40.86	40.60	-0.1	386	-0.02%
2023/07/26	0	39.35	0	0.00	39.00	0	379	0.01%
2023/07/25	1	40.00	0	0.00	39.80	1	380	0.26%
2023/07/24	0	39.88	0	0.00	39.65	0	381	0.01%
2023/07/21	4	42.90	3.2	43.68	42.05	0.9	369	0.23%
2023/07/20	0	0.00	0	42.35	42.35	0	322	-0.01%
2023/07/12	0	40.15	0	0.00	40.10	0	322	0.01%
2023/07/11	1	40.80	0	0.00	40.40	1	329	0.30%
2023/07/10	0	40.50	0	0.00	40.20	0	334	0.00%
2023/07/05	1	41.60	0	0.00	41.15	1	358	0.28%
2023/07/03	0	41.29	0	0.00	41.50	0	409	0.01%
2023/06/28	0	41.15	0	0.00	41.00	0	413	0.00%
2023/06/27	0	41.30	0	0.00	40.80	0	420	0.00%
2023/06/21	0	41.50	0	0.00	41.40	0	426	0.00%
2023/06/19	0	41.98	0	0.00	41.90	0	429	0.01%
2023/06/16	0	42.40	0	0.00	42.35	0	431	0.00%
2023/06/15	0	43.25	0	0.00	43.00	0	430	0.00%
2023/06/14	0	44.00	0	0.00	43.50	0	430	0.00%
2023/06/09	0	43.50	0	0.00	43.45	0	445	0.00%
2023/06/07	1	44.25	0	0.00	44.20	1	469	0.21%
2023/06/06	0	0.00	0.1	44.15	43.60	-0.1	485	-0.02%
2023/06/02	1	44.00	0	0.00	43.60	1	487	0.21%
2023/05/31	0	44.02	0	44.00	43.60	0	494	0.00%
2023/05/26	0	41.70	5	42.30	41.65	-5	502	-0.99%
2023/05/24	0	42.95	0	0.00	42.80	0	522	0.00%
2023/05/23	0	43.15	0	0.00	43.10	0	535	0.00%
2023/05/18	0	42.20	0.1	42.25	42.15	0	561	-0.01%
2023/05/17	0	0.00	2	42.03	42.60	-2	564	-0.35%
2023/05/12	1	41.75	0	0.00	41.90	1	578	0.17%
2023/05/09	0	41.90	0	0.00	41.75	0	605	0.00%
2023/05/08	0	43.40	0	0.00	43.05	0	612	0.00%
2023/04/25	2	44.49	0	0.00	43.05	2	730	0.28%
2023/04/24	1	45.00	0	0.00	45.00	1	770	0.13%
2023/04/21	3	46.13	0	0.00	45.30	3	768	0.39%
2023/04/20	1	48.00	14	48.08	47.70	-13	758	-1.71%
2023/04/19	0	0.00	3	49.83	49.20	-3	755	-0.40%
2023/04/18	0	0.00	6	49.78	50.20	-6	754	-0.80%
2023/04/13	0	50.50	0	0.00	49.65	0	743	0.00%
2023/04/11	1.1	51.54	0	0.00	50.80	1.1	731	0.15%
2023/04/10	0	0.00	3	50.83	51.70	-3	729	-0.41%
2023/04/07	0.2	50.30	9	50.66	50.80	-8.8	718	-1.22%
2023/04/06	1.2	48.23	3	48.78	49.40	-1.8	678	-0.27%
2023/03/30	5	47.03	5	46.72	46.95	0	665	0.00%
2023/03/27	1	48.75	0	0.00	47.85	1	677	0.15%
2023/03/21	1	47.50	1	47.50	47.50	0	703	0.00%
2023/03/13	2	45.30	1	46.40	46.75	1	868	0.12%
2023/03/10	2.2	47.82	0	0.00	47.10	2.2	901	0.24%
2023/03/09	2	50.65	1	51.00	49.00	1	1,021	0.10%
2023/03/08	1.1	48.77	2	49.48	49.75	-0.9	1,032	-0.09%
2023/03/03	1	48.50	0	0.00	48.20	1	1,025	0.10%
2023/03/02	2	48.35	0	0.00	48.20	2	1,025	0.20%
2023/03/01	1	49.45	0	0.00	49.00	1	1,021	0.10%
2023/02/24	1.2	50.59	0	0.00	49.20	1.2	1,022	0.12%
2023/02/23	0	50.40	1	50.40	50.10	-1	1,023	-0.10%
2023/02/22	1	48.95	0	0.00	48.80	1	1,022	0.10%
2023/02/21	0	0.00	6	50.55	50.30	-6	1,027	-0.58%
2023/02/20	1	50.60	4	50.60	50.40	-3	1,030	-0.29%
2023/02/17	1	49.85	2	49.75	50.30	-1	1,029	-0.10%
2023/02/16	0	0.00	4	49.60	49.85	-4	1,026	-0.39%
2023/02/14	0.2	49.00	0	0.00	48.40	0.2	1,025	0.02%
2023/02/13	2	47.95	0	0.00	47.85	2	1,029	0.19%
2023/02/10	1	48.05	0	0.00	47.80	1	1,046	0.10%
2023/02/09	2	49.70	6	50.13	49.05	-4	1,049	-0.38%
2023/02/08	0	0.00	59	49.88	49.80	-59	1,048	-5.63%
2023/02/07	58	49.35	0	0.00	49.25	58	1,051	5.52%
2023/02/06	1	49.85	0	0.00	49.95	1	1,057	0.09%
2023/02/03	4	50.25	0	0.00	49.45	4	1,048	0.38%
2023/02/02	1	51.80	4	52.28	51.50	-3	1,022	-0.29%
2023/02/01	5	49.01	6	48.55	48.75	-1	965	-0.10%
2023/01/31	1	48.55	2	47.93	48.40	-1	966	-0.10%
2023/01/30	1	46.60	0	0.00	46.80	1	958	0.10%
2023/01/16	1	47.15	0	0.00	46.75	1	962	0.10%
2023/01/13	1	46.90	1	47.40	46.90	0	968	0.00%
2023/01/12	5	48.22	4	48.35	48.00	1	961	0.10%
2023/01/04	0	0.00	1	45.70	45.00	-1	968	-0.10%
2023/01/03	1	44.55	1	44.35	45.10	0	978	0.00%
2022/12/30	1	45.00	0	0.00	44.35	1	984	0.10%
2022/12/28	2	45.23	1	46.20	44.15	1	1,037	0.10%
2022/12/22	0	0.00	2	45.20	44.70	-2	1,146	-0.17%
2022/12/21	1	44.20	0	0.00	44.40	1	1,178	0.08%
2022/12/19	1	46.60	0	0.00	46.00	1	1,200	0.08%
2022/12/16	1	46.65	0	0.00	46.20	1	1,203	0.08%
2022/12/13	1	48.20	1	49.15	47.75	0	1,201	0.00%
2022/12/12	3	49.03	0	0.00	47.80	3	1,198	0.25%
2022/12/08	0	0.00	2	49.68	51.00	-2	1,157	-0.17%
2022/12/07	1	47.80	0	0.00	46.85	1	1,129	0.09%
2022/12/06	1	50.30	1	51.30	49.70	0	1,123	0.00%
2022/12/05	3	51.60	4	51.83	51.60	-1	1,124	-0.09%
2022/12/02	2	49.70	1	51.30	51.30	1	1,092	0.09%
2022/12/01	10	50.57	6	50.78	50.60	4	1,062	0.38%
2022/11/30	0	0.00	3	47.17	47.40	-3	944	-0.32%
2022/11/29	1	43.05	0	0.00	43.10	1	936	0.11%
2022/11/21	3	45.70	0	0.00	44.20	3	1,111	0.27%
2022/11/16	0	0.00	1	45.05	44.65	-1	1,143	-0.09%
2022/11/01	2	40.50	1	40.20	40.30	1	1,734	0.06%
2022/10/28	0	0.00	2	39.20	39.05	-2	1,975	-0.10%
2022/10/20	0	0.00	1	40.10	40.40	-1	3,332	-0.03%
2022/10/18	1	41.70	0	0.00	41.00	1	3,793	0.03%
2022/10/06	1	46.00	0	0.00	45.80	1	4,145	0.02%
2022/10/05	1	46.75	1	47.90	45.75	0	4,163	0.00%
2022/10/04	0	0.00	2	45.50	45.70	-2	4,150	-0.05%
2022/09/28	1	39.85	3	42.67	39.85	-2	4,155	-0.05%
2022/09/27	0	0.00	1	43.00	44.25	-1	4,202	-0.02%
2022/09/22	1	46.75	2	45.30	46.60	-1	4,282	-0.02%
2022/09/19	1	46.25	0	0.00	46.00	1	4,482	0.02%
2022/09/14	1	48.10	0	0.00	49.75	1	4,541	0.02%
2022/09/12	2	51.30	0	0.00	50.20	2	4,558	0.04%
2022/09/06	1	49.50	1	50.70	48.60	0	4,539	0.00%
2022/09/05	1	51.00	0	0.00	50.30	1	4,529	0.02%
2022/09/02	1	51.30	1	52.50	52.20	0	4,515	0.00%
2022/09/01	3	51.60	2	50.40	50.50	1	4,470	0.02%
2022/08/30	0	0.00	1	50.10	49.75	-1	4,403	-0.02%
2022/08/29	4	49.45	4	50.10	49.50	0	4,386	0.00%
2022/08/24	0	0.00	1	52.30	52.90	-1	4,326	-0.02%
2022/08/23	2	53.00	2	53.10	53.10	0	4,315	0.00%
2022/08/22	3	53.87	2	56.30	52.90	1	4,297	0.02%
2022/08/19	3	56.43	1	55.60	55.90	2	4,266	0.05%
2022/08/18	11	58.06	8	57.24	57.10	3	4,208	0.07%
2022/08/17	1	57.40	2	57.95	58.00	-1	4,121	-0.02%
2022/08/16	0	0.00	1	55.20	55.20	-1	4,069	-0.02%
2022/08/12	0	0.00	3	55.00	55.10	-3	3,953	-0.08%
2022/08/11	12	54.09	19	54.88	54.50	-7	3,903	-0.18%
2022/08/10	3	53.13	2	53.75	53.00	1	3,832	0.03%
2022/08/09	3	52.83	0	0.00	52.60	3	3,788	0.08%
2022/08/08	9	52.99	2	52.85	52.70	7	3,744	0.19%
2022/08/05	12	57.11	10	57.20	58.50	2	3,663	0.05%
2022/08/04	7	57.90	6	57.17	56.10	1	3,581	0.03%
2022/08/03	9	61.19	8	60.20	60.00	1	3,434	0.03%
2022/08/02	5	61.28	5	61.08	61.30	0	3,172	0.00%
2022/08/01	5	61.52	5	61.92	60.80	0	3,028	0.00%
2022/07/29	21	60.43	18	60.02	60.50	3	2,871	0.10%
2022/07/28	11	57.62	13	58.10	57.70	-2	2,572	-0.08%
2022/07/27	0	0.00	5	53.92	54.50	-5	2,237	-0.22%
2022/07/26	2	50.55	3	51.13	49.60	-1	2,121	-0.05%
2022/07/25	11	53.57	5	53.74	53.60	6	2,013	0.30%
2022/07/22	14	49.71	21	51.10	53.10	-7	1,676	-0.42%
2022/07/21	5	48.64	13	47.99	48.35	-8	1,602	-0.50%
2022/07/20	1	45.45	0	0.00	45.00	1	1,515	0.07%
2022/07/18	2	45.73	10	45.48	44.40	-8	1,494	-0.54%
2022/07/15	12	45.87	4	45.36	44.25	8	1,483	0.54%
2022/07/14	0	0.00	3	41.98	43.20	-3	1,413	-0.21%
2022/07/13	2	39.90	1	40.80	39.30	1	1,392	0.07%
2022/07/12	1	39.45	0	0.00	38.35	1	1,371	0.07%
2022/07/11	2	41.90	2	41.75	41.65	0	1,403	0.00%
2022/07/08	1	43.70	0	0.00	43.30	1	1,387	0.07%
2022/07/07	1	45.10	0	0.00	44.50	1	1,351	0.07%
2022/07/05	5	47.30	5	46.47	46.00	0	1,310	0.00%
2022/07/04	2	47.35	0	0.00	47.00	2	1,237	0.16%
2022/07/01	8	49.89	6	52.70	46.70	2	1,230	0.16%
2022/06/30	5	51.60	4	52.75	49.90	1	1,199	0.08%
2022/06/29	5	51.26	2	50.90	50.50	3	1,167	0.26%
2022/06/28	7	56.04	1	54.90	54.60	6	1,146	0.52%
2022/06/27	5	54.74	4	55.48	55.70	1	1,048	0.10%
2022/06/24	0	0.00	1	50.30	50.70	-1	1,009	-0.10%
2022/06/23	1	46.50	1	46.00	46.15	0	999	0.00%
2022/06/22	3	48.42	1	46.50	46.50	2	1,002	0.20%
2022/06/14	2	51.60	0	0.00	52.90	2	964	0.21%
2022/06/13	0	0.00	3	53.90	53.30	-3	970	-0.31%
2022/06/07	2	57.40	0	0.00	58.00	2	1,011	0.20%
2022/06/02	2	59.20	0	0.00	58.20	2	1,053	0.19%
2022/05/31	2	58.20	0	57.90	58.00	2	1,084	0.18%
2022/05/27	3	55.20	0	0.00	54.90	3	1,101	0.27%
2022/05/24	0	0.00	3	55.00	54.30	-3	1,130	-0.27%
2022/05/19	1	54.50	1	55.80	56.50	0	1,138	0.00%
2022/05/18	1	56.20	1	56.00	55.90	0	1,137	0.00%
2022/05/17	1	55.20	3	55.43	55.70	-2	1,146	-0.17%
2022/05/16	4	54.98	3	54.47	55.00	1	1,155	0.09%
2022/05/11	3	53.30	0	0.00	53.10	3	1,188	0.25%
2022/05/09	0	0.00	3	51.40	51.20	-3	1,219	-0.25%
2022/05/04	1	56.10	1	54.00	54.20	0	1,226	0.00%
2022/05/03	1	55.20	1	54.10	55.00	0	1,233	0.00%
2022/04/29	8	54.71	4	53.75	53.70	4	1,248	0.32%
2022/04/25	0	54.30	0	0.00	53.70	0	1,248	0.00%
2022/04/20	0	58.00	0	0.00	58.30	0	1,240	0.00%
2022/04/15	0	62.00	0	0.00	61.80	0	1,244	0.00%
2022/04/14	0	0.00	1	69.00	68.60	-1	1,233	-0.08%
2022/04/13	1	71.60	0	0.00	70.40	1	1,254	0.08%
2022/04/11	4	78.03	4	74.12	73.30	0	1,383	0.00%
2022/04/08	0	0.00	11	78.62	78.90	-11	1,391	-0.79%
2022/04/07	4	80.38	5	79.60	77.80	-1	1,402	-0.07%
2022/04/01	0	0.00	2	78.05	78.90	-2	1,391	-0.14%
2022/03/31	2	77.45	1	77.70	76.80	1	1,392	0.07%
2022/03/30	0	0.00	1	78.20	77.70	-1	1,402	-0.07%
2022/03/29	2	76.25	1	78.30	76.90	1	1,424	0.07%
2022/03/28	1	74.40	1	72.20	75.00	0	1,514	0.00%
2022/03/25	2	73.35	2	72.30	72.50	0	1,511	0.00%
2022/03/23	2	73.50	0	0.00	73.00	2	1,533	0.13%
2022/03/21	0	0.00	1	72.10	71.80	-1	1,585	-0.06%
2022/03/17	0	0.00	1	70.00	71.10	-1	1,634	-0.06%
2022/03/16	0	0.00	6	68.45	67.80	-6	1,713	-0.35%
2022/03/15	1	68.60	1	68.70	68.00	0	1,918	0.00%
2022/03/11	2	74.10	1	72.80	72.80	1	1,970	0.05%
2022/03/10	0	0.00	1	74.50	75.00	-1	1,997	-0.05%
2022/03/08	1	76.00	5	71.28	70.60	-4	2,163	-0.18%
2022/03/07	2	78.75	6	76.68	76.50	-4	2,180	-0.18%
2022/03/04	6	81.38	3	81.67	81.10	3	2,240	0.13%
2022/03/03	3	80.80	2	81.10	80.60	1	2,281	0.04%
2022/03/02	3	79.63	3	79.60	80.20	0	2,322	0.00%
2022/02/25	4	76.65	1	76.50	76.90	3	2,503	0.12%
2022/02/24	2	78.00	0	0.00	75.50	2	2,680	0.07%
2022/02/22	0	0.00	2	79.10	79.00	-2	2,872	-0.07%
2022/02/17	1	83.60	7	83.17	82.80	-6	3,668	-0.16%
2022/02/16	17	81.85	3.2	82.55	82.20	13.8	3,856	0.36%
2022/02/15	1	80.40	15	81.69	79.70	-14	4,046	-0.35%
2022/02/14	1	81.20	5	81.28	81.10	-4	4,151	-0.10%
2022/02/11	2	84.40	3	84.73	84.50	-1	4,268	-0.02%
2022/02/10	2	82.90	0	0.00	82.30	2	4,377	0.05%
2022/02/09	1	83.80	0	0.00	82.50	1	4,484	0.02%
2022/02/08	3	78.67	1	80.00	80.80	2	4,566	0.04%
2022/01/26	1	77.30	2	77.90	77.30	-1	4,853	-0.02%
2022/01/25	1	80.40	1	80.30	78.50	0	5,251	0.00%
2022/01/18	3	88.60	3	88.30	87.20	0	6,375	0.00%
2022/01/17	9	85.97	4	86.90	87.40	5	6,674	0.07%
2022/01/12	0	0.00	1	85.60	85.30	-1	7,288	-0.01%
2022/01/11	0	0.00	5	86.20	86.50	-5	7,330	-0.07%
2022/01/07	0	0.00	5	85.84	87.90	-5	7,382	-0.07%
2022/01/06	4	91.25	3	90.60	90.10	1	7,401	0.01%
2022/01/05	1	91.00	3	94.03	90.80	-2	7,477	-0.03%
2022/01/04	0	0.00	1	97.30	96.90	-1	7,521	-0.01%
2022/01/03	2	99.50	0	0.00	99.50	2	7,687	0.03%
2021/12/30	1	101.00	21.2	101.98	101.00	-20.2	7,815	-0.26%
2021/12/29	3	100.50	3	100.50	101.00	0	8,034	0.00%
2021/12/28	1	102.00	0	0.00	100.50	1	8,040	0.01%
2021/12/27	1	101.00	3	101.50	101.50	-2	8,044	-0.02%
2021/12/24	3	103.50	3	104.67	102.00	0	8,097	0.00%
2021/12/23	5	105.60	1	105.50	103.00	4	8,148	0.05%
2021/12/22	6	104.67	5	105.80	104.00	1	8,171	0.01%
2021/12/21	8	100.06	9	100.50	100.50	-1	8,106	-0.01%
2021/12/20	6	100.38	6	99.67	99.60	0	8,117	0.00%
2021/12/17	0.1	99.50	0	0.00	99.50	0.1	8,140	0.00%
2021/12/16	1	100.50	3	103.17	103.50	-2	8,157	-0.02%
2021/12/15	2	99.85	1	100.50	100.50	1	8,173	0.01%
2021/12/14	1	97.80	6	97.78	97.60	-5	8,196	-0.06%
2021/12/13	1	101.50	4	105.00	101.50	-3	8,228	-0.04%
2021/12/10	6	107.00	2	103.52	105.00	4	8,278	0.05%
2021/12/09	0	0.00	2	108.00	104.00	-2	8,233	-0.02%
2021/12/08	1	99.60	0	0.00	99.30	1	8,069	0.01%
2021/12/07	3	98.67	2	98.70	98.70	1	8,083	0.01%
2021/12/06	3	99.47	0	0.00	100.00	3	8,096	0.04%
2021/12/03	1	99.20	0	0.00	99.20	1	8,146	0.01%
2021/12/02	22	99.95	13	98.03	97.00	9	8,194	0.11%
2021/12/01	3.2	103.91	0	0.00	104.00	3.2	8,211	0.04%
2021/11/30	5	105.30	0	0.00	106.00	5	8,306	0.06%
2021/11/29	5	101.80	4	101.23	104.00	1	8,490	0.01%
2021/11/26	0	0.00	6	105.50	104.50	-6	8,633	-0.07%
2021/11/25	10	108.25	6	108.42	107.50	4	8,638	0.05%
2021/11/24	17	109.62	38	107.32	111.00	-21	8,589	-0.24%
2021/11/23	41	113.21	43	110.12	109.50	-2	8,493	-0.02%
2021/11/22	18	122.39	9	121.61	121.00	9	8,340	0.11%
2021/11/19	5	122.70	8.5	120.32	119.00	-3.5	8,297	-0.04%
2021/11/18	22	125.05	11	127.95	123.50	11	8,217	0.13%
2021/11/17	14	123.14	14	123.43	123.50	0	8,040	0.00%
2021/11/16	15	125.03	10.1	123.88	125.00	4.9	7,933	0.06%
2021/11/15	1	119.00	7	122.93	123.50	-6	7,516	-0.08%
2021/11/12	1.6	106.25	28.3	109.22	112.50	-26.7	7,371	-0.36%
2021/11/11	6	104.34	2	104.50	102.50	4	7,213	0.06%
2021/11/10	5	106.60	13.2	106.18	106.50	-8.2	7,162	-0.11%
2021/11/09	21	106.76	3	107.33	104.00	18	7,095	0.25%
2021/11/08	8	105.00	17	107.44	104.50	-9	6,996	-0.13%
2021/11/05	11	108.18	9	108.50	108.00	2	6,971	0.03%
2021/11/04	14	107.86	17	108.79	108.50	-3	6,919	-0.04%
2021/11/03	18	104.19	14	104.57	106.50	4	6,830	0.06%
2021/11/02	51.4	114.63	43	110.51	107.50	8.4	6,715	0.13%
2021/11/01	6	106.75	21	110.45	112.00	-15	6,352	-0.24%
2021/10/29	8	103.38	26	103.96	102.00	-18	6,279	-0.29%
2021/10/28	26	99.97	6	99.57	100.00	20	6,116	0.33%
2021/10/27	34	100.94	14	101.62	100.50	20	6,018	0.33%
2021/10/26	25	96.56	39	96.37	98.00	-14	5,897	-0.24%
2021/10/25	29	95.92	25	95.97	97.00	4	5,680	0.07%
2021/10/22	59	89.50	34	89.29	91.70	25	5,453	0.46%
2021/10/21	15	84.73	2	84.50	83.40	13	5,159	0.25%
2021/10/20	3	79.73	2	79.85	80.60	1	5,045	0.02%
2021/10/19	3	75.53	3	77.47	77.60	0	5,066	0.00%
2021/10/18	3	74.60	3	73.73	74.90	0	5,131	0.00%
2021/10/15	2	75.45	2	74.50	74.30	0	5,155	0.00%
2021/10/14	3	75.53	3	75.63	74.30	0	5,246	0.00%
2021/10/13	1	81.00	1	75.80	73.90	0	5,233	0.00%
2021/10/12	14	83.26	9	81.40	80.40	5	5,203	0.10%
2021/10/08	9	81.54	12	82.12	83.00	-3	5,127	-0.06%
2021/10/07	6	73.95	0.1	74.20	77.60	6	5,018	0.12%
2021/10/06	11	70.72	4	70.80	70.60	7	5,014	0.14%
2021/10/01	10	83.95	5	84.96	82.40	5	5,496	0.09%
2021/09/30	0	0.00	11	85.98	88.30	-11	5,528	-0.20%
2021/09/29	1	87.20	0	0.00	84.50	1	5,534	0.02%
2021/09/28	1.1	89.51	2	89.10	89.40	-1	5,651	-0.02%
2021/09/27	1	94.50	0	0.00	92.90	1	5,866	0.02%
2021/09/24	10	93.30	0	0.00	93.50	10	6,031	0.17%
2021/09/23	1	93.20	2	92.00	91.70	-1	6,074	-0.02%
2021/09/22	2	93.00	0	0.00	92.10	2	6,259	0.03%
2021/09/17	10	95.22	1	95.80	97.40	9	6,459	0.14%
2021/09/16	1	95.20	12	96.28	95.10	-11	6,553	-0.17%
2021/09/15	0	0.00	2	99.30	97.20	-2	6,519	-0.03%
2021/09/14	1	103.00	3	99.90	99.90	-2	6,499	-0.03%
2021/09/13	1.1	108.18	1	105.00	105.00	0.1	6,517	0.00%
2021/09/10	1	107.00	1	108.00	109.00	0	6,561	0.00%
2021/09/09	3	107.17	4	105.75	107.00	-1	6,597	-0.02%
2021/09/08	2	103.50	0	0.00	102.50	2	6,662	0.03%
2021/09/07	4	109.13	2	108.50	110.00	2	6,877	0.03%
2021/09/06	10	115.80	2	119.00	112.50	8	6,824	0.12%
2021/09/03	6	124.33	7	124.29	125.00	-1	6,862	-0.01%
2021/09/02	7	125.79	2	124.00	121.00	5	6,915	0.07%
2021/09/01	14	118.00	3	118.00	121.50	11	6,786	0.16%
2021/08/31	0	0.00	2	117.25	117.50	-2	6,757	-0.03%
2021/08/27	2	110.50	0	0.00	110.50	2	6,832	0.03%
2021/08/26	2	114.00	1	112.00	111.50	1	6,932	0.01%
2021/08/23	3	113.33	1	112.00	114.00	2	7,331	0.03%
2021/08/20	0	0.00	1	111.00	108.50	-1	7,454	-0.01%
2021/08/19	0	0.00	5	116.00	107.50	-5	7,503	-0.07%
2021/08/18	6	112.75	0	0.00	114.00	6	7,566	0.08%
2021/08/17	3	113.67	0	0.00	108.50	3	7,803	0.04%
2021/08/16	5	114.50	5	112.50	117.00	0	7,941	0.00%
2021/08/13	4	116.50	3	116.00	114.00	1	7,951	0.01%
2021/08/11	6	123.17	6	119.58	121.00	0	8,154	0.00%
2021/08/10	1	130.00	0	0.00	130.00	1	8,168	0.01%
2021/08/09	1	133.50	1	137.00	133.50	0	8,261	0.00%
2021/08/06	3	142.17	0	0.00	139.00	3	8,386	0.04%
2021/08/05	1	143.00	1	146.50	143.00	0	8,496	0.00%
2021/08/04	6	145.42	0	0.00	145.00	6	8,577	0.07%
2021/08/03	1	148.50	4	148.88	150.50	-3	8,569	-0.04%
2021/08/02	1	147.00	3	146.00	147.00	-2	8,586	-0.02%
2021/07/30	16	146.47	8	142.75	144.50	8	8,686	0.09%
2021/07/29	0	0.00	13	151.77	152.00	-13	8,649	-0.15%
2021/07/28	13	137.27	18	136.44	138.50	-5	8,558	-0.06%
2021/07/27	13	144.62	14	146.75	145.50	-1	8,591	-0.01%
2021/07/26	13	149.50	13	150.04	149.00	0	8,605	0.00%
2021/07/23	15	146.67	39	146.71	147.00	-24	8,693	-0.28%
2021/07/22	8	145.63	2	144.00	146.50	6	8,705	0.07%
2021/07/21	2	138.50	2	139.50	136.00	0	8,659	0.00%
2021/07/20	22	143.09	7	138.64	135.00	15	8,689	0.17%
2021/07/19	6	148.42	0	0.00	148.50	6	8,682	0.07%
2021/07/16	26	147.48	3	150.17	147.50	23	8,694	0.26%
2021/07/15	4	148.38	41	147.33	152.00	-37	8,643	-0.43%
2021/07/14	6	148.25	2	150.00	145.00	4	8,615	0.05%
2021/07/13	8	156.88	11	153.36	150.00	-3	8,547	-0.04%
2021/07/12	8	155.88	10.1	158.10	155.00	-2.1	8,460	-0.02%
2021/07/09	14	150.07	12.2	150.70	153.50	1.8	8,290	0.02%
2021/07/08	9	154.28	16	155.97	153.00	-7	8,261	-0.08%
2021/07/07	5	146.90	4	148.88	144.00	1	7,962	0.01%
2021/07/06	9	149.72	7	148.64	147.50	2	8,027	0.02%
2021/07/05	10	152.10	15	153.30	151.50	-5	8,097	-0.06%
2021/07/02	24	148.10	14.2	146.56	155.00	9.8	8,445	0.12%
2021/07/01	7	145.64	24	145.10	142.50	-17	8,857	-0.19%
2021/06/30	8	139.06	4	140.88	138.00	4	9,176	0.04%
2021/06/29	51.3	143.75	18	142.28	137.50	33.3	9,440	0.35%
2021/06/28	7	140.93	3	141.00	144.00	4	9,601	0.04%
2021/06/25	27.2	131.90	30	132.57	133.00	-2.8	10,351	-0.03%
2021/06/24	41	125.04	12	126.42	127.00	29	10,586	0.27%
2021/06/23	0	0.00	40.1	126.74	127.00	-40.1	10,673	-0.38%
2021/06/22	6.1	126.25	5	127.60	124.50	1.1	10,688	0.01%
2021/06/21	6	128.00	17	128.29	126.00	-11	10,696	-0.10%
2021/06/18	17	136.82	2.1	137.02	133.50	15	10,701	0.14%
2021/06/17	4	132.63	5	132.50	137.00	-1	10,789	-0.01%
2021/06/16	11.1	137.07	12	138.71	132.00	-1	10,884	-0.01%
2021/06/15	1	127.50	2	128.00	130.00	-1	10,798	-0.01%
2021/06/11	14	128.89	31	126.87	127.00	-17	11,146	-0.15%
2021/06/10	13	126.04	10.1	126.50	127.00	3	11,380	0.03%
2021/06/09	11	123.27	6	124.42	122.00	5	11,456	0.04%
2021/06/08	25	125.98	11	124.77	120.50	14	11,683	0.12%
2021/06/07	8	117.69	7	114.29	120.50	1	12,025	0.01%
2021/06/04	11	122.41	13	123.81	120.50	-2	12,266	-0.02%
2021/06/03	15	125.63	13.1	127.65	125.00	1.9	12,372	0.02%
2021/06/02	21.1	126.53	12	124.00	124.50	9.1	12,372	0.07%
2021/06/01	1	119.00	10	123.50	124.50	-9	12,095	-0.07%
2021/05/28	6	114.83	9	116.50	113.50	-3	12,010	-0.02%
2021/05/27	5.1	112.38	3	112.50	110.50	2.1	11,951	0.02%
2021/05/26	19	111.45	45	110.52	113.00	-26	11,918	-0.22%
2021/05/25	40	114.49	45	112.87	111.00	-5	11,916	-0.04%
2021/05/24	11	105.23	14	106.71	109.00	-3	11,773	-0.03%
2021/05/21	11	99.34	10	98.90	99.30	1	11,694	0.01%
2021/05/20	55	100.66	50	99.40	97.10	5	11,794	0.04%
2021/05/19	58	101.89	26	102.19	103.00	32	11,870	0.27%
2021/05/18	4	95.93	12	97.21	97.90	-8	12,042	-0.07%
2021/05/17	24	95.36	33	97.05	89.00	-9	12,083	-0.07%
2021/05/14	26	100.97	22	102.73	98.80	4	12,290	0.03%
2021/05/13	1	88.00	0.5	91.00	95.30	0.5	12,189	0.00%
2021/05/12	8	98.80	6	97.82	96.80	2	12,160	0.02%
2021/05/11	11	107.50	7	109.00	107.50	4	12,106	0.03%
2021/05/10	12	121.04	8	118.75	119.00	4	12,149	0.03%
2021/05/07	10	124.70	1.1	124.58	125.50	8.9	12,280	0.07%
2021/05/06	3	122.00	4	122.13	119.50	-1	12,494	-0.01%
2021/05/05	0	0.00	20	126.43	122.00	-20	12,557	-0.16%
2021/05/04	25	128.88	25	134.88	129.50	0	12,742	0.00%
2021/05/03	6	141.00	10	140.65	139.50	-4	12,844	-0.03%
2021/04/29	9	142.67	12.1	146.92	147.50	-3.1	13,042	-0.02%
2021/04/28	2	143.00	0	0.00	140.00	2	13,371	0.01%
2021/04/27	11	151.05	8	148.75	146.50	3	13,400	0.02%
2021/04/26	17	153.59	1	151.50	151.50	16	13,787	0.12%
2021/04/23	15	150.21	14	154.61	155.00	1	13,878	0.01%
2021/04/22	3	159.67	0	0.00	150.50	3	14,024	0.02%
2021/04/21	0	0.00	4	157.00	159.50	-4	13,988	-0.03%
2021/04/20	1	162.00	2	159.77	160.00	-1	13,984	-0.01%
2021/04/19	3	152.50	1	157.00	152.50	2	13,974	0.01%
2021/04/16	2.1	155.83	7	156.07	158.00	-4.9	13,970	-0.04%
2021/04/15	1	139.00	0	0.00	154.50	1	13,961	0.01%
2021/04/14	4	146.50	1	143.00	143.00	3	13,939	0.02%
2021/04/13	3	155.50	2	145.50	152.50	1	13,852	0.01%
2021/04/12	6	165.31	3.2	155.38	154.00	2.8	13,791	0.02%
2021/04/09	14.1	167.96	12	161.79	171.00	2.1	13,663	0.02%
2021/04/08	27.2	150.32	23	149.83	155.50	4.2	13,541	0.03%
2021/04/07	33	141.39	20	143.88	141.50	13	13,130	0.10%
2021/04/06	29.5	129.80	29	132.60	134.00	0.5	12,561	0.00%
2021/04/01	8	116.88	12	117.42	122.00	-4	12,160	-0.03%
2021/03/31	12.1	115.14	6	115.33	111.50	6.1	12,574	0.05%
2021/03/30	24	114.25	28	116.39	114.50	-4	12,755	-0.03%
2021/03/29	13	109.42	15	110.43	112.50	-2	12,436	-0.02%
2021/03/26	1	103.50	3	101.33	102.50	-2	12,704	-0.02%
2021/03/25	10	99.46	7	100.09	98.30	3	13,567	0.02%
2021/03/24	5	98.24	9	98.39	98.10	-4	14,307	-0.03%
2021/03/23	8	97.45	2	99.70	97.00	6	14,721	0.04%
2021/03/22	8	100.46	16	98.31	99.50	-8	14,781	-0.05%
2021/03/19	7	101.47	9	102.39	104.00	-2	14,668	-0.01%
2021/03/18	10	102.40	9	103.50	102.00	1	14,560	0.01%
2021/03/17	34	105.16	14	104.39	100.00	20	14,402	0.14%
2021/03/16	5	106.40	42	109.11	110.50	-37	14,024	-0.26%
2021/03/15	14	99.43	25	98.85	100.50	-11	13,693	-0.08%
2021/03/12	9	99.51	5	100.90	95.20	4	13,594	0.03%
2021/03/11	12	98.60	27	99.97	98.00	-15	13,289	-0.11%
2021/03/10	5	92.42	11	93.24	92.50	-6	12,811	-0.05%
2021/03/09	10	87.19	8	87.69	88.50	2	12,529	0.02%
2021/03/08	2	87.95	4	89.48	90.30	-2	12,437	-0.02%
2021/03/05	0	0.00	1	81.60	82.10	-1	12,468	-0.01%
2021/03/04	1	83.00	0	0.00	82.60	1	12,823	0.01%
2021/03/03	1	84.60	2	85.30	84.30	-1	13,056	-0.01%
2021/03/02	2	90.80	3	89.67	85.00	-1	13,081	-0.01%
2021/02/26	5	88.82	8	90.15	88.50	-3	13,024	-0.02%
2021/02/25	10	91.19	2	92.15	91.30	8	13,004	0.06%
2021/02/24	9	91.57	10	90.70	89.00	-1	12,990	-0.01%
2021/02/23	7	88.03	31	88.82	88.00	-24	12,959	-0.19%
2021/02/22	28	92.84	0	0.00	91.60	28	12,870	0.22%
2021/02/19	25	95.04	11	96.75	94.50	14	12,711	0.11%
2021/02/18	14	96.76	2	95.15	93.10	12	12,526	0.10%
2021/02/17	6	97.28	16	99.36	99.40	-10	12,204	-0.08%
2021/02/05	9	86.70	28	87.00	90.40	-19	12,079	-0.16%
2021/02/04	17	81.76	10	81.96	82.20	7	11,809	0.06%
2021/02/03	33	81.14	15	81.70	80.50	18	11,837	0.15%
2021/02/02	14	79.21	9	79.13	79.20	5	11,955	0.04%
2021/02/01	3	78.53	8	78.04	77.20	-5	12,011	-0.04%
2021/01/29	15	81.37	9	83.27	79.00	6	11,964	0.05%
2021/01/28	11	81.61	36	84.79	82.00	-25	11,847	-0.21%
2021/01/27	16	80.00	12	79.20	79.00	4	11,566	0.03%
2021/01/26	8	80.59	2	80.35	78.30	6	11,409	0.05%
2021/01/25	10	88.37	4	89.18	86.70	6	11,140	0.05%
2021/01/22	11	89.29	14	91.36	94.00	-3	10,988	-0.03%
2021/01/21	35	90.97	31	90.47	86.00	4	10,707	0.04%
2021/01/20	2	95.60	32	93.30	90.00	-30	10,240	-0.29%
2021/01/19	45	108.71	11	109.50	99.90	34	10,175	0.33%
2021/01/18	6	107.08	6	106.17	111.00	0	9,727	0.00%
2021/01/15	16	102.18	21	102.94	101.00	-5	9,540	-0.05%
2021/01/14	4	97.00	0	0.00	98.50	4	9,302	0.04%
2021/01/13	5	86.72	0	0.00	89.60	5	9,293	0.05%
2021/01/12	0	0.00	5	81.20	81.50	-5	9,287	-0.05%
2021/01/11	1	79.00	6	79.68	82.10	-5	9,276	-0.05%
2021/01/08	0	0.00	5	76.50	74.70	-5	9,295	-0.05%
2021/01/07	5	82.90	3.1	81.55	82.90	1.9	9,276	0.02%
2021/01/06	0.1	81.00	3	78.60	79.60	-2.9	9,293	-0.03%
2021/01/05	3	79.40	2	79.00	80.00	1	9,309	0.01%
2021/01/04	0	0.00	3	75.20	77.40	-3	9,351	-0.03%
2020/12/31	3	77.50	0	0.00	76.60	3	9,486	0.03%
2020/12/30	7	77.09	25	79.70	76.10	-18	9,496	-0.19%
2020/12/29	11	81.80	6	81.75	82.30	5	9,417	0.05%
2020/12/28	19	75.72	12	73.99	78.90	7	9,362	0.07%
2020/12/25	56	70.10	80	70.97	71.80	-24	9,295	-0.26%
2020/12/24	86.7	64.69	67	64.55	67.10	19.7	8,605	0.23%
2020/12/23	20	59.64	14	59.89	61.00	6	8,131	0.07%
2020/12/22	10	58.31	49	60.66	56.00	-39	7,634	-0.51%
2020/12/21	28	59.36	48	59.26	62.20	-20	7,079	-0.28%
2020/12/18	47	52.54	50.1	53.24	56.60	-3.1	6,268	-0.05%
2020/12/17	28.3	50.21	31	50.42	51.50	-2.7	5,587	-0.05%
2020/12/16	4	48.48	5	48.19	47.15	-1	5,281	-0.02%
2020/12/15	3	47.68	0	0.00	45.50	3	5,970	0.05%
2020/12/14	10	47.45	9	48.09	46.85	1	6,110	0.02%
2020/12/11	15	47.06	0	0.00	45.40	15	6,035	0.25%
2020/12/10	3	46.50	0	0.00	46.10	3	5,996	0.05%
2020/12/09	7	47.06	3	47.10	46.90	4	5,973	0.07%
2020/12/08	25	46.76	28	47.48	47.70	-3	5,920	-0.05%
2020/12/07	3	44.90	5	44.27	45.80	-2	5,774	-0.03%
2020/12/04	1	44.35	0	0.00	44.85	1	5,743	0.02%
2020/12/03	2	44.40	1	44.00	44.00	1	5,736	0.02%
2020/12/02	5	46.32	6	46.11	44.95	-1	5,711	-0.02%
2020/12/01	21	45.58	20	47.42	46.90	1	5,670	0.02%
2020/11/30	20	48.33	50	47.85	45.90	-30	5,591	-0.54%
2020/11/27	57	47.69	28	46.82	48.50	29	5,703	0.51%
2020/11/26	8	44.11	7	44.66	44.10	1	5,945	0.02%
2020/11/25	5	43.18	7	42.81	42.60	-2	6,422	-0.03%
2020/11/23	4	43.34	38	43.85	44.05	-34	6,792	-0.50%
2020/11/20	42	43.34	9	43.59	43.70	33	6,995	0.47%
2020/11/18	1	41.50	0	0.00	41.70	1	7,030	0.01%
2020/11/16	0	0.00	20	41.15	41.00	-20	7,129	-0.28%
2020/11/13	0	0.00	1	42.35	42.15	-1	7,128	-0.01%
2020/11/12	3	44.35	1	44.35	42.95	2	7,161	0.03%
2020/11/11	1	44.90	5	45.18	44.50	-4	7,173	-0.06%
2020/11/10	9	45.01	23	44.84	44.50	-14	7,162	-0.20%
2020/11/09	26	43.68	12	44.59	45.75	14	6,964	0.20%
2020/11/06	3	42.42	2	42.83	41.60	1	6,849	0.01%
2020/11/05	11	43.05	8	42.94	42.55	3	6,791	0.04%
2020/11/04	8	42.21	6	42.51	42.40	2	6,744	0.03%
2020/11/03	1	40.60	0	0.00	40.00	1	6,695	0.01%
2020/11/02	4	40.40	4	40.01	40.00	0	6,814	0.00%
2020/10/30	12	42.18	7	40.55	40.50	5	6,827	0.07%
2020/10/29	12	41.58	3	41.35	41.65	9	6,789	0.13%
2020/10/28	4	42.09	2	41.70	41.55	2	6,836	0.03%
2020/10/27	3	41.70	5	41.84	42.10	-2	6,832	-0.03%
2020/10/26	2	40.58	0	0.00	40.55	2	6,769	0.03%
2020/10/23	2	41.58	2	41.15	41.10	0	6,773	0.00%
2020/10/22	3	41.32	29	40.87	40.70	-26	6,796	-0.38%
2020/10/19	3	41.07	5	41.19	41.50	-2	7,001	-0.03%
2020/10/15	1	42.90	5	42.01	41.75	-4	7,065	-0.06%
2020/10/14	2	43.45	3	43.78	42.90	-1	7,067	-0.01%
2020/10/13	19	42.28	12	41.83	42.35	7	7,055	0.10%
2020/10/12	0	0.00	2	43.08	42.80	-2	7,018	-0.03%
2020/10/08	6	44.81	3	44.40	44.85	3	6,974	0.04%
2020/10/07	0	0.00	9	43.74	43.75	-9	6,827	-0.13%
2020/10/06	2	42.80	0	0.00	43.30	2	6,815	0.03%
2020/10/05	1	42.90	0	0.00	42.65	1	6,817	0.01%
2020/09/30	2	40.70	1	41.10	41.25	1	6,794	0.01%
2020/09/29	4	41.33	2	40.40	40.30	2	6,835	0.03%
2020/09/28	1	40.70	1	41.65	41.45	0	6,803	0.00%
2020/09/25	5	40.37	5	41.08	39.15	0	6,755	0.00%
2020/09/24	15	44.02	6	44.30	43.45	9	6,722	0.13%
2020/09/23	10	45.26	19	45.37	45.00	-9	6,683	-0.13%
2020/09/22	13	43.62	1	42.90	43.55	12	6,525	0.18%
2020/09/21	16	45.75	13	47.71	45.50	3	6,407	0.05%
2020/09/18	119	51.85	78	51.01	47.50	41	6,255	0.66%	大買/
2020/09/17	5	48.80	8	50.23	50.60	-3	5,448	-0.06%
2020/09/15	0	0.00	8	47.59	47.45	-8	5,387	-0.15%
2020/09/11	0	0.00	5	46.00	45.00	-5	5,712	-0.09%
2020/09/10	5	46.50	17	46.51	46.00	-12	5,878	-0.20%
2020/09/09	0	0.00	5	44.00	45.45	-5	6,028	-0.08%
2020/09/08	1	44.00	3	44.15	44.00	-2	6,056	-0.03%
2020/09/07	1	44.00	1	46.50	44.35	0	6,041	0.00%
2020/09/04	1	44.00	6	43.00	46.20	-5	6,029	-0.08%
2020/09/03	8	48.85	1	47.00	45.90	7	5,998	0.12%
2020/09/02	70	48.13	17	47.52	47.05	53	5,940	0.89%
2020/09/01	16	46.63	15	47.39	48.40	1	5,454	0.02%
2020/08/31	5	41.49	7	43.24	44.00	-2	4,948	-0.04%
2020/08/28	6	38.79	7	39.64	40.00	-1	4,397	-0.02%
2020/08/27	9	37.79	3	37.60	36.40	6	4,175	0.14%
2020/08/26	0	0.00	135	38.75	39.10	-135	3,986	-3.39%	大賣/鉅額交易
2020/08/25	5	35.62	5	35.56	35.55	0	3,776	0.00%
2020/08/24	5	34.92	3	33.42	34.75	2	3,759	0.05%
2020/08/21	3	32.18	0	0.00	32.50	3	3,678	0.08%
2020/08/20	7	33.30	0	0.00	33.30	7	3,656	0.19%
2020/08/19	0	0.00	1	37.80	37.00	-1	3,676	-0.03%
2020/08/18	3	36.80	2	37.20	36.80	1	3,691	0.03%
2020/08/14	0	0.00	3	35.00	36.00	-3	3,562	-0.08%
2020/08/13	2	33.65	0	0.00	33.75	2	3,462	0.06%
2020/08/11	1	32.10	0	0.00	31.85	1	3,395	0.03%
2020/08/10	10	34.55	3	34.80	32.20	7	3,386	0.21%
2020/08/07	3	33.20	2	32.70	33.50	1	3,343	0.03%
2020/08/06	10	33.90	20	33.76	33.90	-10	3,312	-0.30%
2020/08/05	0	0.00	4	32.58	32.70	-4	3,184	-0.13%
2020/08/04	4	32.18	0	0.00	32.00	4	3,147	0.13%
2020/08/03	15	32.00	10	32.11	32.00	5	3,115	0.16%
2020/07/31	1	30.90	4	30.55	30.65	-3	3,052	-0.10%
2020/07/30	0	0.00	20.1	30.00	30.00	-20.1	3,034	-0.66%
2020/07/29	3	30.30	3	30.15	29.60	0	3,041	0.00%
2020/07/28	1	29.35	0	0.00	28.70	1	3,022	0.03%
2020/07/27	0	0.00	20	29.51	29.50	-20	2,988	-0.67%
2020/07/24	43	34.19	9	33.44	30.05	34	2,928	1.16%
2020/07/23	11	32.55	13	32.78	32.35	-2	2,773	-0.07%
2020/07/22	17	32.21	4	32.59	32.40	13	2,737	0.47%
2020/07/21	0	0.00	6.1	29.95	29.80	-6.1	2,654	-0.23%
2020/07/20	0	0.00	3	27.02	29.25	-3	2,645	-0.11%
2020/07/17	1	26.75	1	28.00	26.85	0	2,617	0.00%
2020/07/14	1	27.75	1	28.20	27.85	0	2,575	0.00%
2020/07/10	4	29.63	1	29.70	28.70	3	2,518	0.12%
2020/07/09	0	0.00	3	32.50	31.45	-3	2,478	-0.12%
2020/07/08	5	32.38	11	32.81	31.65	-6	2,445	-0.25%
2020/07/07	2	30.78	5	30.98	30.85	-3	2,357	-0.13%
2020/07/06	7	32.14	1	32.05	31.55	6	2,318	0.26%
2020/07/03	6	32.68	3	32.85	32.30	3	2,265	0.13%
2020/07/01	1	29.00	2.2	28.97	28.70	-1.2	2,048	-0.06%
2020/06/30	1	29.70	4	28.86	28.85	-3	2,028	-0.15%
2020/06/29	1	29.00	0	0.00	28.90	1	2,000	0.05%
2020/06/24	5	30.10	2	30.03	29.55	3	1,962	0.15%
2020/06/23	3	29.08	3	29.50	29.85	0	1,914	0.00%
2020/06/22	1	31.80	0	0.00	30.35	1	1,839	0.05%
2020/06/19	12	33.90	1	33.75	33.00	11	1,736	0.63%
2020/06/18	20	34.81	2	34.23	35.00	18	1,637	1.10%
2020/06/17	31	34.87	85	34.80	34.95	-54	1,363	-3.96%
2020/06/16	4	31.00	61	32.12	32.25	-57	1,178	-4.84%
2020/06/15	7	29.68	7	29.02	29.35	0	1,005	0.00%
2020/06/12	3	27.87	0	0.00	28.00	3	954	0.31%
2020/06/11	6	28.21	1	26.10	26.95	5	939	0.53%
2020/06/10	0	0.00	4	28.35	28.65	-4	919	-0.44%
2020/06/09	4	29.23	2	28.85	28.85	2	907	0.22%
2020/06/04	3	28.57	0	0.00	28.60	3	842	0.36%
2020/06/03	1	26.80	0	0.00	27.45	1	817	0.12%
2020/06/02	3	27.05	0	0.00	27.15	3	801	0.37%
2020/06/01	0	0.00	5	28.20	28.25	-5	772	-0.65%
2020/05/28	0	0.00	6	22.60	23.40	-6	626	-0.96%
2020/05/27	11	23.77	0	0.00	22.85	11	600	1.83%
2020/05/26	1	23.75	0	0.00	23.75	1	513	0.19%
2020/05/25	0	0.00	10	21.60	21.60	-10	469	-2.13%
2020/05/22	0	0.00	1	19.65	19.65	-1	415	-0.24%
2020/05/19	0	0.00	2	17.30	17.15	-2	361	-0.55%
2020/05/14	0	0.00	9	16.96	16.85	-9	346	-2.60%
2020/05/12	1	16.50	0	0.00	16.65	1	338	0.30%
2020/05/07	4	16.15	0	0.00	16.70	4	316	1.27%
2020/05/06	2	16.60	7	16.56	16.10	-5	312	-1.60%
2020/04/28	7	14.58	0	0.00	14.50	7	250	2.79%
2020/04/24	7	14.36	0	0.00	14.55	7	224	3.11%
2020/04/21	0	0.00	10	12.45	12.70	-10	227	-4.40%
2020/04/15	5	11.45	0	0.00	11.60	5	188	2.66%
2020/04/14	10	11.65	0	0.00	11.65	10	186	5.37%
2020/04/13	10	11.60	1	11.50	11.40	9	184	4.87%
2020/04/10	5	11.00	0	0.00	11.05	5	180	2.77%
2020/04/09	6	11.23	0	0.00	10.95	6	182	3.29%
2020/04/08	8	11.13	0	0.00	11.20	8	183	4.37%
2020/04/06	3	10.20	0	0.00	10.20	3	198	1.51%
2020/04/01	1	10.05	0	0.00	10.20	1	202	0.49%
2020/03/31	1	10.00	0	0.00	10.00	1	203	0.49%
2020/03/30	1	10.00	0	0.00	10.15	1	205	0.49%
2020/03/27	1	10.20	0	0.00	10.15	1	205	0.49%
2020/03/25	3	10.45	0	0.00	10.10	3	207	1.44%
2020/03/23	2	9.37	0	0.00	9.37	2	208	0.96%
2020/01/17	2	17.90	2	17.70	17.70	0	189	0.00%
2020/01/06	11	16.90	1	16.80	16.80	10	139	7.15%
2019/12/31	2	18.13	2	17.93	17.70	0	153	0.00%
2019/10/01	1	17.50	0	0.00	17.40	1	198	0.50%
2019/09/26	0	0.00	2	18.30	18.15	-2	187	-1.07%
2019/09/25	2	19.30	0	0.00	18.15	2	178	1.12%
2019/09/05	12	17.10	0	0.00	17.15	12	87	13.74%
2019/08/13	0	0.00	5	16.95	16.95	-5	75	-6.64%
2019/08/05	4	17.25	0	0.00	17.20	4	74	5.37%
2019/07/30	1	17.50	0	0.00	17.35	1	81	1.23%
2019/05/31	0	0.00	0	16.85	16.80	0	122	0.00%
2019/05/13	0	0.00	2	16.25	16.25	-2	161	-1.24%
2019/04/25	2	17.90	0	0.00	17.90	2	208	0.96%
2019/04/19	2	18.50	0	0.00	18.40	2	207	0.97%
2019/04/10	0	18.30	0	0.00	18.10	0	188	0.00%
2019/03/27	0	18.05	0	0.00	17.75	0	178	0.00%
2019/03/21	0	18.75	0	0.00	18.60	0	178	0.00%
2019/03/19	0	0.00	1	18.25	18.25	-1	180	-0.55%
2019/02/25	0	18.90	0	0.00	19.00	0	226	0.00%
2019/01/29	0	18.00	0	0.00	18.05	0	190	0.00%
2019/01/28	0.2	18.05	7	18.15	18.05	-6.8	190	-3.54%
2019/01/23	7	17.75	0	0.00	18.15	7	192	3.64%
2018/12/05	10	18.80	0	0.00	18.85	10	226	4.42%
2018/10/16	5	17.00	5	16.70	17.25	0	308	0.00%
2018/10/11	30	17.10	0	0.00	17.10	30	413	7.26%
2018/09/04	0	0.00	1	24.60	24.75	-1	824	-0.12%
2018/08/15	1	24.10	0	0.00	24.10	1	1,217	0.08%
2018/08/14	0	0.00	4	24.10	24.55	-4	1,250	-0.32%
2018/08/09	0	0.00	0.1	26.80	26.80	-0.1	1,519	0.00%
2018/08/08	0	0.00	0.2	27.45	27.45	-0.2	1,524	-0.01%
2018/08/02	10	27.40	0	0.00	27.40	10	1,548	0.65%
2018/07/31	1	27.40	0	0.00	27.35	1	1,561	0.06%
2018/07/26	10	27.70	0	0.00	27.60	10	1,635	0.61%
2018/07/20	0	0.00	10	30.00	29.00	-10	1,627	-0.61%
2018/07/17	0	0.00	2	29.20	29.10	-2	1,559	-0.13%
2018/07/03	22	28.47	0	0.00	27.25	22	1,582	1.39%
2018/06/29	10	29.40	0	0.00	29.40	10	1,572	0.64%
2018/06/21	4	31.25	0	0.00	31.30	4	1,627	0.25%
2018/06/20	0	0.00	11	30.15	31.00	-11	1,662	-0.66%
2018/06/15	2	32.98	0	0.00	32.85	2	1,746	0.11%
2018/06/14	0	0.00	1	32.25	32.75	-1	1,847	-0.05%
2018/06/13	1	34.00	6	33.79	32.40	-5	1,884	-0.27%
2018/06/12	0	0.00	33	33.30	33.30	-33	1,861	-1.77%
2018/06/08	0	0.00	2	31.70	31.50	-2	2,042	-0.10%
2018/06/07	2	32.95	2	33.03	32.35	0	2,125	0.00%
2018/06/06	38	32.69	0	0.00	33.80	38	2,132	1.78%
2018/06/04	2	30.30	0	0.00	30.25	2	2,114	0.09%
2018/05/31	0	0.00	40	28.73	28.65	-40	2,158	-1.85%
2018/05/30	0	0.00	1	28.70	28.90	-1	2,211	-0.05%
2018/05/29	20	29.70	0	0.00	29.70	20	2,268	0.88%
2018/05/22	20	30.98	0	0.00	31.05	20	3,294	0.61%
2018/05/21	20	34.75	21	33.44	32.30	-1	3,360	-0.03%
2018/05/18	22	30.95	21	32.90	32.90	1	3,225	0.03%
2018/05/16	20	29.20	0	0.00	29.00	20	3,294	0.61%
2018/05/04	5	30.00	7	29.93	30.00	-2	3,247	-0.06%
2018/05/03	1	30.10	0	0.00	29.90	1	3,226	0.03%
2018/04/24	2	28.60	1	28.20	27.75	1	3,174	0.03%
2018/04/23	0	0.00	1	28.85	29.00	-1	3,205	-0.03%
2018/04/20	0	0.00	5	30.52	30.30	-5	3,199	-0.16%
2018/04/19	2	30.48	0	0.00	30.55	2	3,196	0.06%
2018/04/18	0	0.00	3	29.50	29.00	-3	3,167	-0.09%
2018/04/17	0	0.00	3	29.10	28.95	-3	3,161	-0.09%
2018/04/16	0	0.00	13	28.65	28.65	-13	3,158	-0.41%
2018/04/12	2	30.45	0	0.00	30.45	2	3,143	0.06%
2018/04/10	3	30.30	2	32.45	30.30	1	3,117	0.03%
2018/04/09	0	0.00	2	33.00	32.00	-2	3,085	-0.06%
2018/04/03	4	32.76	0	0.00	32.80	4	3,071	0.13%
2018/04/02	0	0.00	3	33.85	33.40	-3	3,060	-0.10%
2018/03/30	3	32.75	0	0.00	32.85	3	3,052	0.10%
2018/03/29	0	0.00	3	34.80	34.10	-3	3,036	-0.10%
2018/03/23	2	32.35	1	32.70	32.60	1	2,938	0.03%
2018/03/22	5	35.02	0	0.00	34.00	5	2,897	0.17%
2018/03/21	10	35.75	0	0.00	35.75	10	2,833	0.35%
2018/03/20	5	36.61	6	36.98	36.20	-1	2,787	-0.04%
2018/03/19	6	35.29	6	35.58	35.60	0	2,664	0.00%
2018/03/16	1	35.15	0	0.00	35.05	1	2,615	0.04%
2018/03/15	3	35.20	0	0.00	36.20	3	2,570	0.12%
2018/03/14	2	37.25	24	38.54	36.35	-22	2,480	-0.89%
2018/03/13	6	40.10	0	0.00	40.35	6	2,329	0.26%
2018/03/12	12	38.16	26	37.94	37.10	-14	2,220	-0.63%
2018/03/09	28	36.88	0	0.00	37.70	28	2,153	1.30%
2018/03/08	0	0.00	4	36.16	34.55	-4	2,103	-0.19%
2018/03/07	8	34.51	5	34.90	34.00	3	2,070	0.14%
2018/03/06	6	34.48	1	34.80	34.70	5	2,066	0.24%
2018/03/05	5	33.90	30	34.29	33.40	-25	2,048	-1.22%
2018/03/02	13	36.29	11	35.21	35.50	2	2,014	0.10%
2018/03/01	0	0.00	1	35.00	35.10	-1	2,039	-0.05%
2018/02/27	16	36.93	12	36.08	35.40	4	2,037	0.20%
2018/02/26	79	36.91	98	36.53	37.55	-19	1,974	-0.96%
2018/02/23	63	35.99	101	34.88	35.50	-38	1,669	-2.28%	大賣/
2018/02/22	76	33.02	6	33.62	33.85	70	1,289	5.43%
2018/02/21	3	30.80	0	0.00	30.80	3	1,051	0.29%
2018/02/08	0	0.00	2	27.60	27.60	-2	930	-0.21%
2018/02/05	1	25.00	1	25.40	26.30	0	1,058	0.00%
2018/02/02	1	26.60	0	0.00	26.60	1	1,221	0.08%
2018/01/30	1	26.80	1	26.80	26.80	0	1,280	0.00%
2018/01/29	0	0.00	1	27.80	27.55	-1	1,280	-0.08%
2018/01/26	0	0.00	1	27.30	27.00	-1	1,280	-0.08%
2018/01/19	2	26.60	3	26.80	26.50	-1	1,310	-0.08%
2018/01/18	0	0.00	2	27.55	26.70	-2	1,310	-0.15%
2018/01/17	6	28.23	0	0.00	27.60	6	1,301	0.46%
2018/01/02	0	0.00	2	25.53	25.25	-2	1,209	-0.17%