陽明 (2609)-德信-和平券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525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

陽明 (2609)籌碼相關－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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
2024/11/22	15	77.49	5	77.64	77.50	10	50,914	0.02%
2024/11/21	15	78.75	33.1	78.97	79.30	-18.1	49,840	-0.04%
2024/11/20	45.1	76.59	56.1	77.33	77.10	-11	47,911	-0.02%
2024/11/19	15	74.11	18	74.25	74.70	-3	45,259	-0.01%
2024/11/18	7	72.41	12	72.55	72.10	-5	44,245	-0.01%
2024/11/15	6	72.43	19.1	72.50	72.20	-13.1	43,790	-0.03%
2024/11/14	5	71.40	7	70.93	70.80	-2	43,333	0.00%
2024/11/13	11.1	71.75	5	71.78	71.30	6.1	43,608	0.01%
2024/11/12	46	73.06	15	72.62	72.10	31	43,460	0.07%
2024/11/11	8	70.90	3	71.60	71.80	5	42,627	0.01%
2024/11/08	12	71.93	21	71.68	71.50	-9	42,920	-0.02%
2024/11/07	11	69.17	10	69.90	69.70	1	42,580	0.00%
2024/11/06	10	70.33	9	70.44	70.80	1	42,602	0.00%
2024/11/05	19	70.62	24	70.23	70.70	-5	42,786	-0.01%
2024/11/04	14	68.81	6	69.05	68.10	8	42,648	0.02%
2024/11/01	8	68.84	53	69.74	70.00	-45	42,594	-0.11%
2024/10/30	5	67.02	2	66.40	66.40	3	42,286	0.01%
2024/10/29	1	67.30	1	66.20	66.20	0	42,605	0.00%
2024/10/28	10	68.25	10	68.22	68.10	0	42,856	0.00%
2024/10/25	2	68.00	5	67.70	67.80	-3	43,058	-0.01%
2024/10/24	3	67.80	4	67.65	67.30	-1	43,163	0.00%
2024/10/23	3	68.40	6	68.58	68.50	-3	43,207	-0.01%
2024/10/22	6	68.47	14	68.75	67.80	-8	43,583	-0.02%
2024/10/21	3	66.80	5	68.18	68.40	-2	43,713	0.00%
2024/10/18	1	65.90	1.1	65.80	65.90	-0.1	43,601	0.00%
2024/10/17	6	65.27	24.1	65.06	65.50	-18.1	43,452	-0.04%
2024/10/16	3	63.73	12	63.78	63.70	-9	43,457	-0.02%
2024/10/15	20	63.30	5	63.54	63.10	15	43,630	0.03%
2024/10/14	5	63.10	5	63.64	63.30	0	44,213	0.00%
2024/10/11	4	62.95	4	63.65	62.80	0	44,576	0.00%
2024/10/09	8.1	62.82	0	0.00	62.50	8.1	44,650	0.02%
2024/10/08	4	63.95	2	63.60	63.50	2	44,723	0.00%
2024/10/07	13	64.02	5	63.70	64.10	8	45,386	0.02%
2024/10/04	20	64.33	10	64.29	64.10	10	46,296	0.02%
2024/10/01	7	70.41	15	70.70	70.50	-8	45,420	-0.02%
2024/09/30	16	69.81	6	69.33	69.00	10	45,132	0.02%
2024/09/27	11	71.97	16.1	72.31	72.90	-5.1	44,635	-0.01%
2024/09/26	23.1	73.12	41.1	72.29	70.90	-18	43,684	-0.04%
2024/09/25	41	69.17	24.2	69.20	70.40	16.9	41,313	0.04%
2024/09/24	20	67.67	28	67.59	67.60	-8	39,564	-0.02%
2024/09/23	1	64.50	5	64.50	64.50	-4	37,671	-0.01%
2024/09/20	6	63.42	3	63.50	63.60	3	38,079	0.01%
2024/09/19	0	0.00	3	62.83	63.40	-3	38,812	-0.01%
2024/09/18	1	62.70	6	62.83	62.60	-5	39,497	-0.01%
2024/09/16	5	61.64	1	61.80	61.70	4	41,761	0.01%
2024/09/13	3	62.30	2	62.15	62.40	1	42,555	0.00%
2024/09/12	3	61.93	15	62.21	62.00	-12	43,986	-0.03%
2024/09/11	4	61.20	9	61.16	61.30	-5	44,485	-0.01%
2024/09/10	9	60.26	7	61.30	59.80	2	45,909	0.00%
2024/09/09	5	60.54	0	0.00	60.60	5	48,201	0.01%
2024/09/06	4	61.78	9	61.99	62.10	-5	50,370	-0.01%
2024/09/05	8	61.35	10	61.80	61.50	-2	54,137	0.00%
2024/09/04	2	60.65	9	60.39	60.70	-7	59,230	-0.01%
2024/09/03	1	62.30	2	61.80	61.80	-1	62,553	0.00%
2024/09/02	9	63.11	0	0.00	62.30	9	67,649	0.01%
2024/08/30	1	63.90	13	64.02	64.50	-12	71,442	-0.02%
2024/08/29	1	62.70	6	62.80	62.90	-5	72,503	-0.01%
2024/08/28	4.1	62.72	1	62.50	62.60	3.1	75,295	0.00%
2024/08/27	10	63.08	1	62.70	62.70	9	80,365	0.01%
2024/08/26	14	64.88	18	65.13	64.20	-4	80,319	0.00%
2024/08/23	3	63.83	3	63.60	63.60	0	80,354	0.00%
2024/08/22	8	63.69	7	63.83	63.70	1	80,874	0.00%
2024/08/21	14	63.79	7	63.96	63.70	7	81,654	0.01%
2024/08/20	2	64.00	7	64.84	63.70	-5	81,682	-0.01%
2024/08/19	5	63.84	4	64.30	63.70	1	81,476	0.00%
2024/08/16	16	64.25	7	64.29	63.80	9	81,622	0.01%
2024/08/15	6	62.68	20	63.32	63.80	-14	81,353	-0.02%
2024/08/14	9	62.14	13	62.25	61.60	-4	80,912	0.00%
2024/08/13	17	62.43	4	62.18	61.80	13	81,032	0.02%
2024/08/12	11	61.60	19	62.36	63.50	-8	85,062	-0.01%
2024/08/09	21	61.62	16	61.94	60.80	5	87,798	0.01%
2024/08/08	18	61.89	6	62.05	61.20	12	94,830	0.01%
2024/08/07	10	62.52	18	63.24	63.60	-8	98,810	-0.01%
2024/08/06	10	61.68	9	62.33	61.10	1	104,523	0.00%
2024/08/05	9	60.58	6	61.30	60.00	3	106,461	0.00%
2024/08/02	9	65.53	3	65.30	64.10	6	106,869	0.01%
2024/08/01	4	64.70	23	64.49	64.60	-19	107,135	-0.02%
2024/07/31	4	63.13	7	63.29	63.40	-3	107,083	0.00%
2024/07/30	3	61.10	3	61.33	62.30	0	107,424	0.00%
2024/07/29	1	60.80	1.1	60.01	60.00	-0.1	108,143	0.00%
2024/07/26	10	59.58	6	59.63	60.30	4	109,053	0.00%
2024/07/23	2	60.50	5	59.98	60.80	-3	111,862	0.00%
2024/07/22	1	58.00	3	59.30	58.60	-2	114,730	0.00%
2024/07/19	6	60.40	6	60.70	60.20	0	114,172	0.00%
2024/07/17	3	62.30	1	62.90	61.90	2	113,909	0.00%
2024/07/16	6	63.72	6	63.07	62.40	0	114,301	0.00%
2024/07/15	8	63.61	6	63.40	63.10	2	114,770	0.00%
2024/07/12	6	64.05	2	63.85	64.00	4	114,184	0.00%
2024/07/11	5	65.74	5.3	65.19	65.10	-0.3	113,780	0.00%
2024/07/10	5.3	66.01	5	65.20	65.10	0.3	113,798	0.00%
2024/07/09	13	66.21	27	66.90	65.20	-14	113,470	-0.01%
2024/07/08	9	67.29	14	67.84	67.50	-5	112,626	0.00%
2024/07/05	8	72.61	3	72.30	72.30	5	111,216	0.00%
2024/07/04	24	74.20	3	73.97	73.80	21	110,779	0.02%
2024/07/03	9	75.38	7	75.94	74.80	2	110,428	0.00%
2024/07/02	14	74.26	15	74.10	74.10	-1	109,694	0.00%
2024/07/01	11	74.65	7	75.80	73.70	4	109,279	0.00%
2024/06/28	8	74.85	6	74.82	74.60	2	108,377	0.00%
2024/06/27	9	75.19	7	75.74	75.20	2	107,922	0.00%
2024/06/26	8	75.19	0	0.00	75.00	8	107,423	0.01%
2024/06/25	7	74.96	5	75.78	76.50	2	106,758	0.00%
2024/06/24	17	75.61	3	74.53	74.20	14	105,780	0.01%
2024/06/21	40.2	77.40	30.3	77.75	75.90	9.9	105,449	0.01%
2024/06/20	18	76.16	24	76.67	76.70	-6	103,009	-0.01%
2024/06/19	15	76.07	14	76.14	75.00	1	102,277	0.00%
2024/06/18	4	73.88	11	74.44	74.10	-7	100,961	-0.01%
2024/06/17	19	74.69	5	74.42	73.70	14	100,571	0.01%
2024/06/14	12	74.38	17	74.24	75.40	-5	99,141	-0.01%
2024/06/13	23	72.64	34.1	73.32	72.40	-11.1	97,069	-0.01%
2024/06/12	34.6	72.08	48.3	72.10	70.90	-13.7	95,585	-0.01%
2024/06/11	83.4	81.28	34	83.25	74.70	49.4	92,009	0.05%
2024/06/07	43	83.10	40.1	82.86	82.90	2.9	87,019	0.00%
2024/06/06	93.3	83.37	85.2	83.19	83.70	8.1	83,616	0.01%
2024/06/05	6	80.50	32.3	80.13	80.40	-26.3	78,688	-0.03%
2024/06/04	21	74.71	10	75.53	75.70	11	75,295	0.01%
2024/06/03	13	74.13	8.4	74.26	75.90	4.6	74,088	0.01%
2024/05/31	76.6	79.19	73.2	77.20	71.50	3.4	71,518	0.00%
2024/05/30	11	78.14	5	78.42	78.30	6	66,738	0.01%
2024/05/29	4	77.63	7	77.31	77.20	-3	66,931	0.00%
2024/05/28	21	79.66	8	79.43	79.50	13	66,688	0.02%
2024/05/27	15	77.55	10	76.85	78.30	5	66,564	0.01%
2024/05/24	11	73.11	2	73.45	73.50	9	66,061	0.01%
2024/05/23	15.5	71.75	0	0.00	71.30	15.5	65,927	0.02%
2024/05/22	5	70.60	3.1	72.26	72.00	1.9	66,285	0.00%
2024/05/21	3.1	71.21	5	70.60	71.40	-1.9	67,030	0.00%
2024/05/20	2	72.15	4	72.20	72.50	-2	67,811	0.00%
2024/05/17	5	72.10	12	71.19	71.00	-7	67,821	-0.01%
2024/05/16	31	73.18	45.1	73.60	74.10	-14.1	67,308	-0.02%
2024/05/15	25.1	70.88	19.1	70.79	71.40	6	62,532	0.01%
2024/05/14	49.6	70.88	91.4	72.08	71.30	-41.8	59,266	-0.07%
2024/05/13	8.4	65.62	32.1	66.27	66.60	-23.7	51,583	-0.05%
2024/05/10	28	58.55	80	58.78	60.60	-52	47,517	-0.11%
2024/05/09	16	55.29	52	54.58	55.10	-36	41,522	-0.09%
2024/05/08	18	52.94	17	52.71	52.20	1	38,724	0.00%
2024/05/07	11	52.16	18	52.18	52.50	-7	37,648	-0.02%
2024/05/06	2	50.80	1	50.50	50.60	1	36,577	0.00%
2024/05/03	4	51.08	6.1	50.73	50.40	-2.1	36,422	-0.01%
2024/05/02	20	52.16	11.1	52.34	51.30	8.9	35,869	0.02%
2024/04/30	22.1	51.97	21.1	52.03	52.20	1	34,907	0.00%
2024/04/29	56.1	54.13	21	53.88	52.90	35.1	34,260	0.10%
2024/04/26	9	48.85	122.1	49.97	51.80	-113.1	31,859	-0.36%	大賣/鉅額交易
2024/04/25	3	46.95	2	47.00	47.10	1	28,881	0.00%
2024/04/24	3	46.70	12	46.36	46.70	-9	29,490	-0.03%
2024/04/23	1	45.65	0	0.00	45.85	1	30,084	0.00%
2024/04/22	10	46.06	16	46.66	45.60	-6	31,047	-0.02%
2024/04/19	10	45.21	8	44.73	45.15	2	31,099	0.01%
2024/04/18	4	43.83	2	43.80	43.80	2	31,794	0.01%
2024/04/17	2	43.95	2	44.25	43.95	0	32,544	0.00%
2024/04/16	1	45.00	1	43.80	43.80	0	35,643	0.00%
2024/04/15	5	45.37	1	45.10	45.20	4	38,172	0.01%
2024/04/12	0	0.00	1	45.00	45.20	-1	39,648	0.00%
2024/04/11	3	45.07	5	45.14	45.00	-2	42,860	0.00%
2024/04/10	4	44.65	3	44.45	44.40	1	47,471	0.00%
2024/04/09	1	45.45	4	45.06	44.95	-3	49,252	-0.01%
2024/04/08	0	0.00	8	44.29	45.10	-8	51,653	-0.02%
2024/04/03	0	0.00	18	43.85	43.80	-18	51,965	-0.03%
2024/04/02	58	44.10	1	44.30	44.45	57	52,810	0.11%
2024/03/29	0	0.00	4.1	44.49	44.40	-4.1	57,040	-0.01%
2024/03/28	3	44.20	0	0.00	44.10	3	61,145	0.00%
2024/03/26	4	44.53	6	44.63	44.15	-2	72,282	0.00%
2024/03/25	4	45.60	1	45.70	45.60	3	74,413	0.00%
2024/03/22	2	45.23	0	0.00	45.15	2	78,776	0.00%
2024/03/21	4	45.65	12	46.24	45.45	-8	82,392	-0.01%
2024/03/20	1	45.05	0	0.00	44.95	1	82,759	0.00%
2024/03/19	7	45.49	9	45.63	45.30	-2	82,606	0.00%
2024/03/18	2	45.23	1	45.10	45.15	1	82,626	0.00%
2024/03/15	23	45.33	16	45.75	46.50	7	82,622	0.01%
2024/03/14	7	47.78	8	47.87	47.75	-1	81,884	0.00%
2024/03/13	8	48.84	11	49.18	48.70	-3	81,628	0.00%
2024/03/12	4	48.93	0	0.00	48.95	4	81,399	0.00%
2024/03/11	21	48.35	26	48.63	48.60	-5	81,293	-0.01%
2024/03/08	4	47.63	54	47.68	47.55	-50	81,533	-0.06%
2024/03/07	5	48.36	1	48.15	48.00	4	81,653	0.00%
2024/03/06	6	48.33	18	48.08	48.00	-12	81,835	-0.01%
2024/03/05	1	49.10	2	49.23	48.60	-1	81,797	0.00%
2024/03/04	11	48.52	3	48.60	48.90	8	81,501	0.01%
2024/03/01	2	49.05	3	49.17	49.15	-1	81,079	0.00%
2024/02/29	8	49.39	6	49.69	49.85	2	80,766	0.00%
2024/02/27	7	49.03	0	0.00	48.55	7	80,194	0.01%
2024/02/26	3	48.93	0	0.00	48.70	3	79,816	0.00%
2024/02/23	12	49.64	9	49.11	49.10	3	79,548	0.00%
2024/02/22	2	49.48	5	50.04	49.95	-3	79,046	0.00%
2024/02/21	16	48.93	13	48.98	48.35	3	77,991	0.00%
2024/02/20	2	48.20	3	48.18	48.15	-1	76,991	0.00%
2024/02/19	3	46.85	0	0.00	46.90	3	76,623	0.00%
2024/02/16	2	47.20	16	47.04	46.90	-14	76,622	-0.02%
2024/02/15	13	46.02	0	0.00	46.65	13	76,927	0.02%
2024/02/05	1	47.75	5	47.40	47.30	-4	76,416	-0.01%
2024/02/02	15	47.82	0	0.00	47.75	15	76,221	0.02%
2024/02/01	4	48.88	3	48.87	49.15	1	75,807	0.00%
2024/01/31	2	47.83	1	48.00	47.85	1	75,447	0.00%
2024/01/30	2	48.75	1	48.70	48.50	1	75,144	0.00%
2024/01/29	7	48.79	15	48.80	48.80	-8	75,025	-0.01%
2024/01/26	3	48.93	11	48.93	48.90	-8	74,848	-0.01%
2024/01/25	2	49.38	1	49.30	49.25	1	74,575	0.00%
2024/01/24	5	50.13	8	50.26	49.80	-3	74,259	0.00%
2024/01/23	13	50.10	6	49.88	49.45	7	73,968	0.01%
2024/01/22	24	49.16	3	49.75	49.80	21	73,435	0.03%
2024/01/19	3	50.43	2	50.60	50.90	1	72,698	0.00%
2024/01/18	8	51.04	38.1	50.53	51.30	-30.1	72,119	-0.04%
2024/01/17	6.1	50.04	4	50.68	49.75	2.1	71,254	0.00%
2024/01/16	28	51.28	31	51.13	51.10	-3	70,167	0.00%
2024/01/15	34	52.24	24	52.32	52.20	10	69,052	0.01%
2024/01/12	8	51.04	8	51.30	51.80	0	68,101	0.00%
2024/01/11	4	49.38	4	49.56	49.30	0	66,573	0.00%
2024/01/10	13	49.22	13	48.90	48.80	0	65,947	0.00%
2024/01/09	26.6	51.69	37	52.22	51.70	-10.4	62,747	-0.02%
2024/01/08	7	57.30	8	57.11	56.50	-1	59,929	0.00%
2024/01/05	31	57.94	41	57.67	58.00	-10	58,241	-0.02%
2024/01/04	98	56.56	147	57.20	57.30	-49	54,924	-0.09%	大賣/
2024/01/03	30	53.63	34	53.93	54.00	-4	50,539	-0.01%
2024/01/02	19	53.73	5	54.42	53.00	14	48,572	0.03%
2023/12/29	51	51.50	30	51.71	51.30	21	46,003	0.05%
2023/12/28	21	51.67	34	52.46	51.90	-13	45,551	-0.03%
2023/12/27	31	53.14	32	53.46	52.60	-1	44,588	0.00%
2023/12/26	34	52.24	36.1	52.56	52.00	-2.1	43,061	0.00%
2023/12/25	20.1	53.02	29	54.33	51.80	-8.9	40,417	-0.02%
2023/12/22	44	57.73	33	57.41	57.50	11	36,363	0.03%
2023/12/21	28	53.12	35	54.34	55.40	-7	30,431	-0.02%
2023/12/20	12	49.63	19.1	49.37	50.40	-7.1	25,050	-0.03%
2023/12/19	45	49.58	89	49.27	49.30	-44	22,532	-0.20%
2023/12/18	15	46.79	32	46.30	47.85	-17	18,279	-0.09%
2023/12/15	2	44.15	3	44.33	44.25	-1	14,910	-0.01%
2023/12/14	10	43.08	3	42.87	42.75	7	14,410	0.05%
2023/12/13	19	43.58	0	0.00	43.20	19	14,666	0.13%
2023/12/12	22	44.58	7	44.44	44.00	15	16,436	0.09%
2023/12/11	3	44.10	4	44.54	44.00	-1	16,360	-0.01%
2023/12/08	7	43.94	0	0.00	44.00	7	16,264	0.04%
2023/12/07	4	44.23	0	0.00	43.70	4	16,227	0.02%
2023/12/06	1	44.65	1	44.90	44.65	0	16,207	0.00%
2023/12/05	3	44.52	2	44.70	44.85	1	16,069	0.01%
2023/12/04	5	44.36	8	44.61	45.15	-3	15,536	-0.02%
2023/12/01	1	43.20	32	42.78	43.30	-31	14,717	-0.21%
2023/11/28	0	0.00	12	42.66	42.65	-12	14,280	-0.08%
2023/11/21	2	41.90	1	42.00	41.90	1	14,315	0.01%
2023/11/20	1	41.85	1	42.00	42.00	0	14,564	0.00%
2023/11/17	10	41.80	0	0.00	41.80	10	14,695	0.07%
2023/11/16	3	41.98	2	42.18	42.15	1	14,689	0.01%
2023/11/15	1	41.50	2	42.10	42.10	-1	14,752	-0.01%
2023/11/14	5	42.40	11	42.52	41.50	-6	15,292	-0.04%
2023/11/13	30	41.42	0	0.00	41.45	30	15,000	0.20%
2023/11/10	0	0.00	15	41.30	41.30	-15	15,307	-0.10%
2023/11/08	11	41.97	0	0.00	41.90	11	15,698	0.07%
2023/11/07	0	0.00	11	42.27	42.25	-11	15,767	-0.07%
2023/11/06	0	0.00	10	42.33	42.30	-10	15,975	-0.06%
2023/10/31	0	0.00	2	42.75	42.10	-2	16,745	-0.01%
2023/10/30	0	0.00	12	43.20	43.25	-12	16,865	-0.07%
2023/10/27	0	0.00	3	43.00	43.00	-3	16,907	-0.02%
2023/10/25	0	0.00	1	42.15	42.30	-1	17,925	-0.01%
2023/10/23	0	0.00	1	42.00	41.95	-1	18,667	-0.01%
2023/10/20	0	0.00	2	42.18	42.35	-2	18,868	-0.01%
2023/10/19	0	0.00	1	42.70	42.70	-1	19,136	-0.01%
2023/10/18	0	0.00	1	42.70	42.30	-1	19,637	-0.01%
2023/10/16	6	41.94	0	0.00	42.40	6	20,676	0.03%
2023/10/13	0	0.00	0.1	43.00	42.55	-0.1	21,410	0.00%
2023/10/12	1	43.05	0	0.00	43.10	1	21,726	0.00%
2023/10/11	2	42.98	3	43.20	42.55	-1	22,300	0.00%
2023/10/06	1	45.10	0	0.00	45.00	1	23,265	0.00%
2023/10/05	0	0.00	0.1	45.00	44.90	-0.1	24,382	0.00%
2023/10/04	1	44.20	3	44.22	44.55	-2	24,984	-0.01%
2023/10/02	1	44.85	0	0.00	44.45	1	26,366	0.00%
2023/09/28	0	0.00	2	46.00	45.45	-2	27,236	-0.01%
2023/09/27	2	46.10	1	46.50	45.90	1	30,489	0.00%
2023/09/26	0	0.00	3.1	45.56	45.95	-3.1	33,006	-0.01%
2023/09/25	3	45.75	0	0.00	45.95	3	37,459	0.01%
2023/09/22	3	45.75	7	45.69	45.80	-4	39,241	-0.01%
2023/09/21	0	0.00	1	45.80	45.60	-1	39,654	0.00%
2023/09/20	8	46.40	8	46.65	46.30	0	39,877	0.00%
2023/09/19	10	45.59	0.1	45.80	45.85	9.9	39,695	0.02%
2023/09/18	5	45.52	11	45.54	45.50	-6	39,773	-0.02%
2023/09/15	20	46.88	27	46.06	46.45	-7	39,977	-0.02%
2023/09/14	4	44.28	4	43.84	44.60	0	38,125	0.00%
2023/09/13	4	43.16	3	43.05	43.30	1	38,034	0.00%
2023/09/08	9	42.76	3	42.55	42.65	6	38,922	0.02%
2023/09/06	2	42.90	0	0.00	42.60	2	39,193	0.01%
2023/09/05	0	0.00	6	43.40	43.30	-6	39,357	-0.02%
2023/09/01	1	42.40	1	42.45	42.10	0	39,716	0.00%
2023/08/31	0	0.00	1	42.55	42.25	-1	39,828	0.00%
2023/08/30	0	0.00	1	42.70	42.25	-1	39,936	0.00%
2023/08/29	1	42.50	3	42.30	42.50	-2	40,016	0.00%
2023/08/28	0	0.00	1	41.70	42.00	-1	40,157	0.00%
2023/08/25	5	42.05	0	0.00	42.05	5	40,320	0.01%
2023/08/24	0	0.00	1	41.90	41.95	-1	40,373	0.00%
2023/08/23	1	42.90	0	0.00	42.95	1	40,250	0.00%
2023/08/22	1	43.20	3	43.38	43.30	-2	40,211	0.00%
2023/08/21	3	43.10	0	0.00	43.10	3	40,225	0.01%
2023/08/18	9	44.57	4	44.73	43.90	5	40,110	0.01%
2023/08/17	2	42.08	0.1	42.50	42.55	1.9	39,468	0.00%
2023/08/16	1	42.15	2	42.13	42.05	-1	39,345	0.00%
2023/08/15	3	43.82	1	43.65	43.60	2	39,023	0.01%
2023/08/14	18	44.07	4	44.05	44.05	14	38,934	0.04%
2023/08/11	0	0.00	1	45.35	45.30	-1	38,727	0.00%
2023/08/10	0	0.00	1	45.35	45.50	-1	38,714	0.00%
2023/08/09	0	0.00	7	46.10	46.00	-7	38,759	-0.02%
2023/08/08	0	0.00	7	46.65	46.40	-7	38,698	-0.02%
2023/08/07	12	46.09	1	46.10	46.40	11	38,780	0.03%
2023/08/04	2	46.70	4	47.15	47.15	-2	38,682	-0.01%
2023/08/02	2	46.85	5	46.40	46.45	-3	38,518	-0.01%
2023/08/01	1	46.90	1	46.90	46.80	0	38,578	0.00%
2023/07/31	3	47.48	2	46.53	46.50	1	38,652	0.00%
2023/07/28	10	47.69	5	47.82	47.75	5	38,349	0.01%
2023/07/27	8	47.18	5.3	47.19	46.90	2.7	38,170	0.01%
2023/07/26	5.5	46.55	8	46.73	46.90	-2.6	38,213	-0.01%
2023/07/25	2	45.65	4	45.74	45.60	-2	38,023	-0.01%
2023/07/24	4.2	45.98	3	45.90	45.75	1.2	38,172	0.00%
2023/07/21	2	47.53	7	47.90	47.35	-5	38,225	-0.01%
2023/07/20	7	47.76	3.9	47.75	48.40	3.1	37,923	0.01%
2023/07/19	7	46.86	3.3	47.01	46.80	3.7	37,424	0.01%
2023/07/18	4	46.48	18.6	45.77	46.30	-14.6	37,107	-0.04%
2023/07/17	2	45.15	1.1	45.31	45.05	0.9	36,551	0.00%
2023/07/14	5	45.02	2.1	45.03	44.60	3	36,353	0.01%
2023/07/13	7.1	44.80	5.3	44.93	44.00	1.8	36,109	0.00%
2023/07/12	16	46.78	30.1	46.90	46.25	-14.1	35,144	-0.04%
2023/07/11	34	48.51	45.1	48.58	48.40	-11.1	34,359	-0.03%
2023/07/10	9.1	49.55	14	49.13	48.85	-5	33,858	-0.01%
2023/07/07	1.5	50.70	17.1	50.72	50.60	-15.6	33,170	-0.05%
2023/07/06	13.2	51.17	9	51.32	51.00	4.2	32,733	0.01%
2023/07/05	27	52.34	31.3	52.08	51.70	-4.3	32,089	-0.01%
2023/07/04	7	54.10	5.7	54.15	54.20	1.3	29,285	0.00%
2023/07/03	66.8	68.47	39.2	67.69	69.30	27.6	26,890	0.10%
2023/06/30	28	62.13	11.1	62.41	63.00	16.9	22,631	0.07%
2023/06/29	17.9	60.07	2	60.05	60.10	15.9	20,969	0.08%
2023/06/28	2.1	60.51	2.2	60.59	60.70	-0.1	20,607	0.00%
2023/06/27	0.2	61.50	0	0.00	61.10	0.2	20,361	0.00%
2023/06/26	19	61.38	51	61.20	61.10	-32	20,295	-0.16%
2023/06/21	6	61.75	5	61.54	61.50	1	20,189	0.00%
2023/06/20	2	63.50	0	0.00	63.20	2	19,866	0.01%
2023/06/19	2	64.15	15	63.78	63.50	-13	19,802	-0.07%
2023/06/16	3	64.73	11	64.60	64.80	-8	19,725	-0.04%
2023/06/15	3	64.33	2	64.25	64.10	1	19,599	0.01%
2023/06/14	24	64.44	13.1	64.06	64.30	10.9	19,652	0.06%
2023/06/13	5.1	63.06	2	63.05	63.20	3.1	20,100	0.02%
2023/06/12	0	0.00	4	62.55	63.00	-4	21,149	-0.02%
2023/06/09	7	62.34	4	62.60	62.90	3	22,330	0.01%
2023/06/08	5	62.90	2	62.35	62.60	3	23,461	0.01%
2023/06/07	4	61.65	2	61.60	61.70	2	26,858	0.01%
2023/06/06	1	61.60	9	61.42	61.70	-8	27,226	-0.03%
2023/06/05	4	60.90	0	0.00	60.90	4	27,587	0.01%
2023/06/01	3	60.87	1	61.10	61.40	2	28,459	0.01%
2023/05/31	1	60.80	0	0.00	60.80	1	29,434	0.00%
2023/05/30	1	61.40	0	0.00	61.30	1	29,898	0.00%
2023/05/29	3	62.07	1	62.10	62.00	2	30,085	0.01%
2023/05/26	1	61.10	1.2	61.50	61.30	-0.2	30,598	0.00%
2023/05/25	8.2	61.27	0	0.00	61.10	8.2	31,159	0.03%
2023/05/24	1	61.80	1	61.80	61.90	0	31,696	0.00%
2023/05/23	0	0.00	2	61.75	61.70	-2	32,291	-0.01%
2023/05/22	2	62.05	12	62.11	62.10	-10	32,291	-0.03%
2023/05/17	2	61.30	1.1	61.30	61.20	0.9	32,327	0.00%
2023/05/16	5.1	60.98	1	61.40	60.90	4.1	32,444	0.01%
2023/05/15	0	0.00	1	61.10	61.20	-1	32,668	0.00%
2023/05/12	5	60.40	0	0.00	60.20	5	32,769	0.02%
2023/05/11	14	60.84	1	60.70	60.10	13	32,791	0.04%
2023/05/10	31	61.24	1	61.60	61.60	30	32,647	0.09%
2023/05/09	1	60.90	2	60.70	60.30	-1	32,509	0.00%
2023/05/08	3.1	60.67	0	0.00	60.50	3.1	32,727	0.01%
2023/05/05	0	0.00	30	61.30	61.20	-30	33,125	-0.09%
2023/05/04	0.1	61.10	1	61.10	60.80	-0.9	33,362	0.00%
2023/05/03	5.2	61.16	8	60.70	60.70	-2.8	33,379	-0.01%
2023/05/02	9	61.78	1	61.60	61.90	8	33,340	0.02%
2023/04/28	2	62.85	1	63.10	63.10	1	33,450	0.00%
2023/04/27	5	61.82	0	0.00	61.70	5	33,449	0.01%
2023/04/26	6	62.55	2	62.30	62.40	4	33,449	0.01%
2023/04/25	1.2	64.00	1	64.10	63.70	0.2	33,282	0.00%
2023/04/21	3	65.37	0	0.00	64.90	3	33,497	0.01%
2023/04/20	3	66.87	3	66.93	66.40	0	33,407	0.00%
2023/04/19	5	66.26	3	65.90	66.00	2	33,575	0.01%
2023/04/18	10.1	67.40	1	67.20	66.40	9.1	33,590	0.03%
2023/04/17	0	0.00	6	67.53	67.70	-6	33,504	-0.02%
2023/04/14	4	66.93	2	66.95	66.80	2	33,500	0.01%
2023/04/13	7	66.03	1	66.10	66.30	6	33,627	0.02%
2023/04/12	3	66.50	10	66.18	66.40	-7	33,872	-0.02%
2023/04/11	2	65.60	1	65.90	65.60	1	33,885	0.00%
2023/04/10	4	66.45	2	65.60	65.70	2	34,120	0.01%
2023/04/07	8	65.29	3	65.20	65.60	5	34,136	0.01%
2023/04/06	1	64.50	1	64.00	64.00	0	34,381	0.00%
2023/03/31	2	64.20	4	64.05	64.30	-2	34,969	-0.01%
2023/03/30	2	63.35	1	63.40	63.30	1	37,128	0.00%
2023/03/29	10	63.60	0	0.00	63.50	10	38,375	0.03%
2023/03/28	0	0.00	4	64.50	64.00	-4	39,630	-0.01%
2023/03/27	3	64.07	3	64.27	64.20	0	41,065	0.00%
2023/03/24	21	64.29	0	0.00	64.20	21	43,592	0.05%
2023/03/23	6.1	64.27	42	64.49	64.10	-35.9	43,772	-0.08%
2023/03/22	27	65.34	25	65.70	65.30	2	43,827	0.00%
2023/03/21	1	65.50	1	65.80	65.10	0	44,274	0.00%
2023/03/20	26	65.90	27	66.38	65.80	-1	44,251	0.00%
2023/03/17	17	65.28	17	65.18	65.40	0	44,367	0.00%
2023/03/16	29	64.93	1	64.80	64.70	28	44,186	0.06%
2023/03/15	68	67.85	37	67.62	66.50	31	43,768	0.07%
2023/03/14	48	67.61	29	67.76	67.50	19	43,133	0.04%
2023/03/13	14	69.16	10.2	69.17	69.10	3.8	42,354	0.01%
2023/03/10	76.4	69.65	45	70.03	68.70	31.4	41,250	0.08%
2023/03/09	3	66.70	1	67.20	67.00	2	38,207	0.01%
2023/03/08	2	66.25	6	66.17	66.30	-4	38,303	-0.01%
2023/03/07	7	67.31	7.2	67.30	67.40	-0.2	38,327	0.00%
2023/03/06	11.2	67.48	5	67.44	67.50	6.2	38,351	0.02%
2023/03/03	15	66.63	9	65.97	67.10	6	38,223	0.02%
2023/03/02	4.1	65.52	4	65.53	65.60	0.1	37,646	0.00%
2023/03/01	3	63.57	3	63.73	63.80	0	37,249	0.00%
2023/02/24	37	64.62	37	64.40	64.60	0	37,154	0.00%
2023/02/23	25	64.32	36	64.01	64.30	-11	36,786	-0.03%
2023/02/22	3	62.80	29.4	62.99	62.60	-26.4	36,541	-0.07%
2023/02/21	3.2	62.14	14	62.16	62.80	-10.8	36,156	-0.03%
2023/02/20	0.3	60.40	1	60.30	60.50	-0.7	36,047	0.00%
2023/02/17	35	59.81	1	59.80	59.80	34	36,564	0.09%
2023/02/16	0	0.00	1	60.30	60.30	-1	37,101	0.00%
2023/02/15	1	60.40	1	60.10	60.00	0	38,017	0.00%
2023/02/14	3.2	59.90	1	60.30	60.70	2.2	38,376	0.01%
2023/02/13	5.1	59.02	11	59.06	59.00	-5.9	38,820	-0.02%
2023/02/10	10.1	60.70	1	61.00	60.60	9.1	39,575	0.02%
2023/02/09	0	0.00	3	61.87	61.70	-3	39,863	-0.01%
2023/02/08	2	61.85	1	61.70	61.80	1	40,532	0.00%
2023/02/07	3	61.73	0	0.00	61.70	3	40,938	0.01%
2023/02/06	3.1	62.13	3	62.60	61.70	0.1	41,610	0.00%
2023/02/03	5	64.36	6	64.15	63.60	-1	41,807	0.00%
2023/02/02	4	62.95	11	63.32	63.50	-7	41,682	-0.02%
2023/02/01	6	62.57	0	0.00	62.40	6	41,946	0.01%
2023/01/31	4	62.20	3	62.20	62.50	1	42,304	0.00%
2023/01/30	12	61.34	0	0.00	61.30	12	42,519	0.03%
2023/01/17	2	61.85	0	0.00	62.00	2	42,507	0.00%
2023/01/16	2.1	61.62	3	60.93	61.10	-0.9	42,923	0.00%
2023/01/13	1	62.00	1.3	62.05	61.90	-0.3	42,948	0.00%
2023/01/12	9	62.72	0	0.00	62.00	9	43,652	0.02%
2023/01/11	8	63.65	12	63.42	63.20	-4	43,990	-0.01%
2023/01/10	1	63.70	1	63.00	62.90	0	44,451	0.00%
2023/01/09	1	63.80	2	63.20	63.30	-1	45,826	0.00%
2023/01/06	3.1	63.54	1	63.80	63.60	2.1	46,392	0.00%
2023/01/05	0.1	63.90	0	0.00	63.70	0.1	46,811	0.00%
2023/01/04	1.3	63.72	3.1	64.60	63.50	-1.8	47,306	0.00%
2023/01/03	9	64.92	1	65.40	64.60	8	47,512	0.02%
2022/12/30	5.1	65.66	2	65.70	65.50	3.1	47,447	0.01%
2022/12/29	1	64.40	0	0.00	64.80	1	47,766	0.00%
2022/12/28	20.2	64.70	1	64.20	63.90	19.2	48,395	0.04%
2022/12/27	2	65.85	1.5	65.36	65.10	0.5	48,879	0.00%
2022/12/26	2.2	65.27	2.5	66.08	65.00	-0.3	49,611	0.00%
2022/12/23	2	67.35	3.2	67.16	67.30	-1.2	49,849	0.00%
2022/12/22	10.3	67.96	4	67.25	68.00	6.3	49,962	0.01%
2022/12/21	6	65.62	4.2	65.37	65.70	1.8	48,536	0.00%
2022/12/20	3.2	65.31	5.4	64.89	63.90	-2.2	48,045	0.00%
2022/12/19	9.4	65.74	2.1	65.71	64.30	7.3	48,056	0.02%
2022/12/16	17.1	67.00	32	65.14	65.30	-14.9	47,130	-0.03%
2022/12/15	5	62.86	4	63.10	62.80	1	45,315	0.00%
2022/12/14	7	62.00	0	0.00	62.00	7	46,068	0.02%
2022/12/13	5	63.28	7	62.94	63.20	-2	46,340	0.00%
2022/12/12	0	0.00	2	61.95	61.80	-2	46,966	0.00%
2022/12/09	0	0.00	8	62.01	62.80	-8	47,494	-0.02%
2022/12/08	9	61.04	3	61.00	61.00	6	47,928	0.01%
2022/12/07	5	61.94	5	60.90	60.90	0	48,316	0.00%
2022/12/06	14	62.32	8	63.35	61.70	6	48,303	0.01%
2022/12/05	7	64.17	9	64.37	63.80	-2	48,689	0.00%
2022/12/02	0	0.00	3	64.80	64.80	-3	49,137	-0.01%
2022/12/01	10	67.06	17	67.11	65.40	-7	49,641	-0.01%
2022/11/30	6	65.85	13	65.52	66.10	-7	49,206	-0.01%
2022/11/29	9	64.36	7	64.81	65.10	2	49,503	0.00%
2022/11/28	6	64.10	10	64.83	63.50	-4	50,617	-0.01%
2022/11/25	9	65.24	7	65.21	64.90	2	50,539	0.00%
2022/11/24	7	63.49	8	63.51	64.60	-1	50,633	0.00%
2022/11/23	2	62.55	2	62.50	62.50	0	50,427	0.00%
2022/11/22	4.1	62.10	3	61.83	61.70	1.1	50,768	0.00%
2022/11/21	6	62.05	6	61.70	61.40	0	50,760	0.00%
2022/11/18	8	64.03	1	63.50	63.00	7	50,662	0.01%
2022/11/17	0	0.00	1	64.80	64.80	-1	50,562	0.00%
2022/11/16	19	64.88	4	65.15	64.60	15	50,600	0.03%
2022/11/15	25	65.18	19	65.77	65.30	6	50,611	0.01%
2022/11/14	0	0.00	2	65.95	66.20	-2	50,242	0.00%
2022/11/11	9	65.33	4	66.00	65.20	5	49,814	0.01%
2022/11/09	2	64.10	31	64.36	64.50	-29	49,377	-0.06%
2022/11/08	7	63.97	26	63.65	63.40	-19	49,893	-0.04%
2022/11/07	3	62.30	5	62.48	62.30	-2	49,150	0.00%
2022/11/04	10	60.74	13	60.84	61.20	-3	48,969	-0.01%
2022/11/03	1	58.51	1	59.80	60.20	0	48,969	0.00%
2022/11/02	5	59.92	7	60.97	59.80	-2	49,333	0.00%
2022/11/01	5	60.05	8	59.10	59.10	-3	49,288	-0.01%
2022/10/31	5.1	60.54	3	60.30	60.20	2.1	49,669	0.00%
2022/10/28	12	61.38	3	62.50	60.60	9	49,591	0.02%
2022/10/27	1	62.90	2	62.50	63.20	-1	49,294	0.00%
2022/10/26	2	60.45	1	60.20	61.90	1	49,355	0.00%
2022/10/25	0	0.00	2.2	61.42	61.50	-2.2	49,192	0.00%
2022/10/24	2	63.60	2	63.05	62.10	0	49,952	0.00%
2022/10/21	0	0.00	2	61.80	61.00	-2	49,859	0.00%
2022/10/20	6	59.98	0	0.00	61.80	6	49,937	0.01%
2022/10/19	0	0.00	2	63.40	63.00	-2	49,334	0.00%
2022/10/18	0	0.00	30	61.80	61.90	-30	49,242	-0.06%
2022/10/17	6.1	58.18	7	57.53	60.00	-0.9	49,301	0.00%
2022/10/14	22	62.72	7.2	62.39	62.80	14.9	48,372	0.03%
2022/10/13	1.2	61.27	7.1	59.29	59.30	-6	48,140	-0.01%
2022/10/12	5.1	61.82	1	62.40	61.60	4.1	48,515	0.01%
2022/10/07	0	0.00	0.1	65.00	65.10	-0.1	48,274	0.00%
2022/10/06	5.1	63.69	4	64.40	65.00	1.1	48,762	0.00%
2022/10/05	9	65.01	7	65.23	64.70	2	48,742	0.00%
2022/10/04	10	63.67	0	0.00	63.80	10	48,954	0.02%
2022/10/03	14.1	63.32	32.1	63.20	63.50	-18	48,972	-0.04%
2022/09/30	35.3	60.50	15	59.95	61.50	20.3	49,276	0.04%
2022/09/29	1	61.67	0.3	61.80	59.90	0.7	49,257	0.00%
2022/09/28	7.4	61.69	13	61.19	60.30	-5.7	49,185	-0.01%
2022/09/27	5.1	63.30	11	63.38	63.80	-6	49,868	-0.01%
2022/09/26	8	63.99	27	62.44	61.60	-19	50,080	-0.04%
2022/09/23	10	67.72	11.1	67.93	67.40	-1.1	50,087	0.00%
2022/09/22	8.2	67.31	4	66.98	66.50	4.2	50,980	0.01%
2022/09/21	7.1	68.48	16.1	68.93	68.90	-9.1	52,291	-0.02%
2022/09/20	10.1	69.39	8	69.16	68.50	2.1	53,657	0.00%
2022/09/19	11	68.74	11	69.10	68.00	0	54,545	0.00%
2022/09/16	6	71.40	1	73.50	73.50	5	55,737	0.01%
2022/09/15	18	72.29	3	73.13	72.60	15	57,078	0.03%
2022/09/14	8	70.55	7	70.90	71.80	1	58,063	0.00%
2022/09/13	3	71.27	2.1	71.47	71.10	0.9	58,936	0.00%
2022/09/12	9.1	71.06	30.1	68.77	71.00	-21	60,447	-0.03%
2022/09/08	24	68.39	26	67.80	67.80	-2	60,618	0.00%
2022/09/07	7.1	69.37	5	69.06	69.60	2.1	60,925	0.00%
2022/09/06	0	0.00	2	71.80	70.60	-2	60,618	0.00%
2022/09/05	5	70.70	4	70.78	70.80	1	60,842	0.00%
2022/09/02	29.1	73.88	8	74.18	71.10	21.1	60,915	0.03%
2022/09/01	11	77.66	2	77.60	76.80	9	59,901	0.02%
2022/08/31	10	78.22	86	78.50	78.90	-76	60,664	-0.13%
2022/08/30	4.2	79.49	5	78.80	78.90	-0.8	61,022	0.00%
2022/08/29	8	78.66	4	79.10	79.60	4	60,912	0.01%
2022/08/26	5	83.96	4	84.05	83.40	1	60,860	0.00%
2022/08/25	2	82.95	24	83.50	83.40	-22	60,824	-0.04%
2022/08/24	7.2	82.72	1	82.10	82.10	6.2	61,032	0.01%
2022/08/23	11	83.27	8	83.48	83.00	3	61,445	0.00%
2022/08/22	16	84.07	24	83.65	83.60	-8	61,908	-0.01%
2022/08/19	12	86.65	2	86.45	86.40	10	62,006	0.02%
2022/08/18	1	86.70	4	86.68	86.50	-3	62,392	0.00%
2022/08/17	10	86.68	8	86.88	86.40	2	62,883	0.00%
2022/08/16	16.2	86.34	3	86.43	86.00	13.2	63,549	0.02%
2022/08/15	32	87.98	4	87.65	87.50	28	65,024	0.04%
2022/08/12	3	91.20	0	0.00	91.10	3	64,330	0.00%
2022/08/11	16	91.78	8	92.36	91.00	8	64,799	0.01%
2022/08/10	4	91.80	10	92.45	91.10	-6	64,739	-0.01%
2022/08/09	15	92.58	8	91.64	93.30	7	64,922	0.01%
2022/08/08	5	89.42	15	89.77	91.10	-10	65,189	-0.02%
2022/08/05	5	89.52	23	89.93	90.50	-18	64,822	-0.03%
2022/08/04	7	86.31	5	87.20	87.50	2	64,639	0.00%
2022/08/03	5	86.98	2	87.50	87.00	3	64,774	0.00%
2022/08/02	12	87.32	3	87.57	87.50	9	65,237	0.01%
2022/08/01	1	89.50	1	90.10	90.00	0	65,706	0.00%
2022/07/29	10	89.78	27	89.37	89.60	-17	66,156	-0.03%
2022/07/28	11	87.05	1	88.50	86.50	10	66,003	0.02%
2022/07/27	5	87.48	7	87.84	88.20	-2	66,676	0.00%
2022/07/26	5	86.88	5	86.70	86.70	0	66,726	0.00%
2022/07/25	9	86.94	12	86.83	86.90	-3	67,735	0.00%
2022/07/22	3	89.70	4	89.03	89.50	-1	67,498	0.00%
2022/07/21	6	88.08	9	88.18	88.30	-3	67,386	0.00%
2022/07/20	41	87.97	11.2	87.41	86.60	29.8	67,091	0.04%
2022/07/19	13	87.97	13	87.32	87.80	0	67,290	0.00%
2022/07/18	10	85.98	16	85.86	85.60	-6	67,138	-0.01%
2022/07/15	8	85.98	8	86.08	86.00	0	67,442	0.00%
2022/07/14	17	84.83	19	86.03	87.50	-2	67,226	0.00%
2022/07/13	4	84.98	15.4	85.24	83.90	-11.4	66,766	-0.02%
2022/07/12	28.3	82.56	15	82.83	82.10	13.3	66,490	0.02%
2022/07/11	3.1	87.84	10	87.36	88.20	-6.9	65,798	-0.01%
2022/07/08	8	86.33	8	86.09	86.50	0	65,521	0.00%
2022/07/07	4	82.50	1.2	82.68	83.20	2.8	64,780	0.00%
2022/07/06	6.2	81.52	2.1	82.50	80.30	4.2	64,637	0.01%
2022/07/05	9.1	79.71	12.2	79.32	82.10	-3.1	64,396	0.00%
2022/07/04	10.2	77.93	10	78.44	78.20	0.2	63,460	0.00%
2022/07/01	16.2	80.10	33.1	79.11	77.80	-17	63,137	-0.03%
2022/06/30	9.1	82.77	10.2	83.12	82.30	-1.1	62,173	0.00%
2022/06/29	12.2	87.53	4	87.25	85.50	8.2	61,324	0.01%
2022/06/28	40	89.07	29.5	89.72	91.70	10.5	59,592	0.02%
2022/06/27	23	85.76	57	86.08	86.10	-34	57,684	-0.06%
2022/06/24	20.9	99.40	37.3	99.87	98.30	-16.5	56,688	-0.03%
2022/06/23	13.1	99.30	12	98.18	96.20	1.1	55,115	0.00%
2022/06/22	25.1	103.67	37.3	102.42	101.00	-12.2	54,660	-0.02%
2022/06/21	62	110.88	24	110.40	109.50	38	53,484	0.07%
2022/06/20	23.1	112.67	34	112.00	111.50	-10.9	52,638	-0.02%
2022/06/17	27	116.24	16.1	118.72	119.50	10.9	51,241	0.02%
2022/06/16	19.1	119.76	13	118.77	117.00	6.1	51,178	0.01%
2022/06/15	8	122.56	5	123.30	122.00	3	51,700	0.01%
2022/06/14	3	121.50	12.1	121.54	123.50	-9.1	54,011	-0.02%
2022/06/13	33.2	122.21	6	121.92	120.50	27.2	58,139	0.05%
2022/06/10	7.1	125.29	9.5	125.69	126.00	-2.5	62,125	0.00%
2022/06/09	15	126.60	11	126.86	126.50	4	64,603	0.01%
2022/06/08	4.5	130.00	21	129.81	130.00	-16.5	64,840	-0.03%
2022/06/07	4	126.88	5.1	127.20	127.00	-1.1	65,936	0.00%
2022/06/06	55.2	127.47	12	128.21	126.50	43.2	68,012	0.06%
2022/06/02	51	126.01	1	126.00	126.50	50	70,608	0.07%
2022/06/01	3.2	125.88	7	126.43	126.00	-3.8	74,008	-0.01%
2022/05/31	30	125.02	9	127.00	124.50	21	78,382	0.03%
2022/05/30	3	127.33	1	127.00	127.00	2	79,315	0.00%
2022/05/27	54	127.47	106	127.53	128.00	-52	79,731	-0.07%	大賣/
2022/05/26	6	126.08	12	126.21	125.50	-6	80,643	-0.01%
2022/05/25	5	126.50	25	126.10	127.00	-20	81,062	-0.02%
2022/05/24	21	126.83	27.2	127.15	125.00	-6.2	81,523	-0.01%
2022/05/23	12.2	125.05	43	123.29	127.00	-30.9	81,311	-0.04%
2022/05/20	12	117.29	19	117.61	117.50	-7	80,820	-0.01%
2022/05/19	31.2	113.84	28	113.66	115.00	3.2	81,893	0.00%
2022/05/18	5	117.50	5.1	118.00	117.50	-0.1	82,686	0.00%
2022/05/17	20	117.18	5.1	117.69	116.50	14.9	82,835	0.02%
2022/05/16	33.4	119.91	2.2	119.64	119.00	31.2	82,318	0.04%
2022/05/13	9.2	123.46	20	123.87	123.50	-10.8	81,633	-0.01%
2022/05/12	16.5	122.98	19.9	123.05	121.00	-3.4	82,357	0.00%
2022/05/11	11	125.41	3	126.00	124.00	8	82,420	0.01%
2022/05/10	9.1	124.47	6	126.08	127.50	3.1	82,463	0.00%
2022/05/09	37	126.92	7	127.36	126.00	30	82,564	0.04%
2022/05/06	32.5	129.39	7	128.57	130.50	25.5	83,956	0.03%
2022/05/05	9.3	130.82	15.1	130.50	130.00	-5.8	84,000	-0.01%
2022/05/04	23.3	130.06	19	129.79	130.00	4.3	83,662	0.01%
2022/05/03	18.7	125.86	3	125.67	126.50	15.7	83,182	0.02%
2022/04/29	5	125.10	41.3	125.44	126.00	-36.3	83,396	-0.04%
2022/04/28	6.2	121.92	4	121.13	120.50	2.2	83,043	0.00%
2022/04/27	29.2	119.31	10	119.85	121.00	19.2	83,084	0.02%
2022/04/26	3.1	121.37	6.2	121.54	121.00	-3.1	83,162	0.00%
2022/04/25	25.2	123.12	15	121.50	121.50	10.2	83,168	0.01%
2022/04/22	19.1	125.40	19	126.39	126.50	0.1	82,614	0.00%
2022/04/21	19	125.39	2	125.75	125.00	17	82,619	0.02%
2022/04/20	8.1	123.94	8	124.56	123.50	0.1	82,611	0.00%
2022/04/19	0	0.00	3	123.33	123.00	-3	82,899	0.00%
2022/04/18	5	122.30	0	0.00	121.00	5	83,044	0.01%
2022/04/15	2	122.25	3	123.50	124.00	-1	83,260	0.00%
2022/04/14	9.1	123.66	0	0.00	122.00	9.1	83,333	0.01%
2022/04/13	2.3	123.35	4.1	124.35	124.50	-1.8	83,224	0.00%
2022/04/12	7.2	120.65	3	120.83	120.00	4.2	83,001	0.01%
2022/04/11	11.1	122.59	13	121.85	121.50	-2	82,677	0.00%
2022/04/08	5	123.10	3.1	122.31	124.00	1.9	83,699	0.00%
2022/04/07	9.3	120.41	1	121.00	119.00	8.3	84,236	0.01%
2022/04/06	4	123.75	2	123.75	123.50	2	83,973	0.00%
2022/04/01	7.4	125.19	2	125.50	126.50	5.4	84,317	0.01%
2022/03/31	9	123.61	4	124.13	124.50	5	83,818	0.01%
2022/03/30	6	123.67	6	124.00	124.00	0	83,671	0.00%
2022/03/29	3.5	124.50	7.1	124.56	123.50	-3.6	83,578	0.00%
2022/03/28	6.1	120.99	4.1	121.02	122.50	2	83,389	0.00%
2022/03/25	30.1	124.08	7	123.57	122.00	23.1	83,417	0.03%
2022/03/24	18.3	128.81	5	129.60	128.00	13.3	82,453	0.02%
2022/03/23	6	129.92	5	130.50	130.50	1	82,569	0.00%
2022/03/22	2.3	130.26	4	130.88	129.50	-1.7	82,630	0.00%
2022/03/21	11.3	130.07	8	131.13	131.50	3.3	83,027	0.00%
2022/03/18	15.2	130.26	5	130.10	130.00	10.2	83,743	0.01%
2022/03/17	24	130.19	22.1	130.47	133.00	1.9	83,304	0.00%
2022/03/16	102.1	130.81	31.3	128.79	127.00	70.8	81,632	0.09%	大買/
2022/03/15	69.1	133.22	55	132.01	130.00	14.1	77,870	0.02%
2022/03/14	21.3	130.83	26.5	131.27	132.50	-5.2	75,063	-0.01%
2022/03/11	21.2	124.42	9	124.67	125.50	12.2	74,144	0.02%
2022/03/10	9.3	127.55	24	128.52	124.00	-14.7	74,720	-0.02%
2022/03/09	38	122.82	31.1	123.98	125.50	7	74,426	0.01%
2022/03/08	63.1	122.72	14.1	119.76	118.00	49	75,309	0.06%
2022/03/07	46.6	130.34	28	128.89	125.50	18.6	73,027	0.03%
2022/03/04	35	132.21	54	132.33	133.00	-19	70,755	-0.03%
2022/03/03	24	123.98	15	123.67	125.00	9	67,329	0.01%
2022/03/02	15	120.50	16	121.00	120.50	-1	67,365	0.00%
2022/03/01	14.2	119.50	13.6	119.30	120.50	0.6	67,492	0.00%
2022/02/25	13	116.04	3	115.67	115.50	10	66,518	0.02%
2022/02/24	12	113.25	9	114.00	112.50	3	66,509	0.00%
2022/02/23	5.3	115.65	11.5	115.74	116.00	-6.2	66,667	-0.01%
2022/02/22	19	114.13	13	115.31	113.50	6	66,784	0.01%
2022/02/21	8.7	119.43	9.5	118.55	119.50	-0.8	66,056	0.00%
2022/02/18	11	114.75	10	115.35	116.50	1	65,633	0.00%
2022/02/17	5	113.40	0	0.00	112.00	5	65,389	0.01%
2022/02/16	0.1	113.00	12	112.75	112.50	-11.9	65,849	-0.02%
2022/02/15	6.2	111.92	0	0.00	111.00	6.2	67,216	0.01%
2022/02/14	5	113.00	10	112.50	110.50	-5	69,698	-0.01%
2022/02/11	6	113.25	1	113.50	112.00	5	70,922	0.01%
2022/02/10	3.1	112.66	2.1	113.74	114.00	1	73,391	0.00%
2022/02/09	5.2	112.13	5.1	113.51	112.00	0.2	75,972	0.00%
2022/02/08	25.7	111.85	70	111.97	112.50	-44.4	76,404	-0.06%
2022/02/07	5.2	103.54	16	103.25	108.00	-10.8	75,977	-0.01%
2022/01/26	6	99.13	3.2	98.44	98.60	2.8	77,797	0.00%
2022/01/25	7.1	95.88	3.5	97.77	95.10	3.6	78,903	0.00%
2022/01/24	5	98.00	4.5	98.90	99.90	0.5	79,863	0.00%
2022/01/21	40	99.24	3	100.17	99.00	37	81,531	0.05%
2022/01/20	1	105.00	4	104.00	104.00	-3	81,873	0.00%
2022/01/19	11	104.36	3	105.00	104.00	8	82,182	0.01%
2022/01/18	1.4	107.71	7	105.29	106.50	-5.6	82,578	-0.01%
2022/01/17	2.1	105.02	1	105.00	105.50	1.1	84,025	0.00%
2022/01/14	5	105.60	25	105.22	107.50	-20	85,320	-0.02%
2022/01/13	6	106.75	1	109.00	105.00	5	85,258	0.01%
2022/01/12	12	108.92	0	0.00	108.00	12	85,586	0.01%
2022/01/11	1	114.50	1	113.50	112.00	0	86,061	0.00%
2022/01/10	4.2	111.19	1	111.01	111.50	3.2	88,288	0.00%
2022/01/07	5	112.20	10	114.35	113.50	-5	88,943	-0.01%
2022/01/06	3	114.17	1	116.50	114.50	2	90,871	0.00%
2022/01/05	6	116.17	3	115.00	115.00	3	92,607	0.00%
2022/01/04	1	114.50	0	0.00	115.50	1	94,435	0.00%
2022/01/03	21	117.69	6	115.17	114.50	15	95,492	0.02%
2021/12/30	10	121.35	1.6	120.85	121.00	8.5	96,085	0.01%
2021/12/29	3	124.83	1	125.50	124.50	2	96,956	0.00%
2021/12/28	2	126.25	3	125.33	125.00	-1	99,686	0.00%
2021/12/27	0.5	123.20	1	123.50	122.50	-0.5	102,126	0.00%
2021/12/24	1	123.00	9	122.94	122.50	-8	104,474	-0.01%
2021/12/23	2	122.50	3	124.00	122.50	-1	104,848	0.00%
2021/12/22	1	124.50	13	124.27	124.00	-12	105,445	-0.01%
2021/12/21	1	125.50	4	125.25	125.50	-3	106,154	0.00%
2021/12/20	1	122.50	0	0.00	122.00	1	106,601	0.00%
2021/12/17	0	0.00	9	124.56	123.50	-9	107,404	-0.01%
2021/12/16	9	123.72	10	123.00	122.00	-1	107,424	0.00%
2021/12/15	4	122.00	2	121.75	122.50	2	107,772	0.00%
2021/12/14	16	122.00	18	122.50	120.00	-2	108,598	0.00%
2021/12/13	3	127.33	14	127.79	127.50	-11	107,638	-0.01%
2021/12/10	21	125.67	1	124.00	124.00	20	107,904	0.02%
2021/12/09	3	127.83	2	127.50	128.50	1	108,286	0.00%
2021/12/08	11	129.55	12	129.38	127.00	-1	108,570	0.00%
2021/12/07	42	126.82	45	127.17	126.50	-3	108,326	0.00%
2021/12/06	12.7	126.39	16	124.56	125.50	-3.3	107,348	0.00%
2021/12/03	9	122.61	30	124.53	121.00	-21	107,425	-0.02%
2021/12/02	19	119.53	53	120.69	122.00	-34	108,920	-0.03%
2021/12/01	3	115.33	10	115.70	115.00	-7	108,146	-0.01%
2021/11/30	9	114.22	31.1	113.79	115.50	-22.1	109,446	-0.02%
2021/11/29	6.1	109.45	3	111.83	110.00	3.1	110,108	0.00%
2021/11/26	21	112.48	5	112.20	108.50	16	111,251	0.01%
2021/11/25	209.3	114.99	216	114.46	114.50	-6.7	111,468	-0.01%	大買/大賣/
2021/11/24	14	110.68	3	110.67	111.00	11	111,235	0.01%
2021/11/23	3	111.00	11.1	113.03	111.00	-8.1	112,812	-0.01%
2021/11/22	6.1	109.06	30	110.93	110.50	-23.9	114,198	-0.02%
2021/11/19	28	107.91	24	111.31	107.50	4	114,975	0.00%
2021/11/18	23	110.41	7	110.14	109.50	16	117,677	0.01%
2021/11/17	17	108.00	5	108.70	107.50	12	121,270	0.01%
2021/11/16	7	107.64	22	107.00	110.00	-15	123,103	-0.01%
2021/11/15	6	106.91	9	108.33	105.00	-3	127,419	0.00%
2021/11/12	110	107.46	108	107.99	106.50	2	131,716	0.00%	大買/大賣/
2021/11/11	49	109.53	31	107.65	106.00	18	132,977	0.01%
2021/11/10	22	117.39	5.1	118.57	115.00	16.9	135,003	0.01%
2021/11/09	22.1	118.87	13	117.23	116.00	9.1	140,209	0.01%
2021/11/08	9	111.78	26	111.62	118.00	-17	142,061	-0.01%
2021/11/05	307	107.78	313	106.66	107.50	-6	139,337	0.00%	大買/大賣/
2021/11/04	152	108.34	129	109.40	106.00	23	138,354	0.02%	大買/大賣/
2021/11/03	107	106.97	124.1	107.43	108.50	-17.1	136,510	-0.01%	大買/大賣/
2021/11/02	129	101.51	155.1	102.20	101.50	-26.1	134,128	-0.02%	大買/大賣/
2021/11/01	9	98.63	13.2	99.54	98.00	-4.2	132,545	0.00%
2021/10/29	222.1	95.51	230.2	94.87	96.50	-8.1	131,175	-0.01%	大買/大賣/
2021/10/28	6.2	91.36	23.2	91.97	90.60	-17	129,241	-0.01%
2021/10/27	7	89.11	3	89.27	89.30	4	128,450	0.00%
2021/10/26	120	89.39	136.1	90.13	90.40	-16.1	128,539	-0.01%	大買/大賣/
2021/10/25	113.1	89.92	120	89.31	89.50	-6.9	128,190	-0.01%	大買/大賣/
2021/10/22	18	86.98	17	86.73	85.10	1	134,285	0.00%
2021/10/21	9	89.92	4	90.35	89.30	5	138,034	0.00%
2021/10/20	108	88.91	106	89.64	88.30	2	141,419	0.00%	大買/大賣/
2021/10/19	105	89.98	110.1	89.21	88.00	-5.1	147,572	0.00%	大買/大賣/
2021/10/18	62.1	86.79	54	88.21	89.00	8.1	153,817	0.01%
2021/10/15	32	92.15	10.3	92.91	92.30	21.7	158,915	0.01%
2021/10/14	9.3	91.21	16	91.46	92.40	-6.7	165,462	0.00%
2021/10/13	13.1	90.16	9.2	91.04	88.50	3.9	169,792	0.00%
2021/10/12	26.1	89.78	17	88.94	87.40	9.1	178,274	0.01%
2021/10/08	115.1	95.86	120.2	98.45	96.80	-5.2	182,954	0.00%	大買/大賣/
2021/10/07	13.2	97.47	22.1	98.47	98.50	-8.9	193,894	0.00%
2021/10/06	20.1	94.75	5.3	95.56	92.50	14.8	200,591	0.01%
2021/10/05	165.3	95.75	176.1	96.29	98.20	-10.8	207,184	-0.01%	大買/大賣/
2021/10/04	176.1	100.86	212	100.90	97.20	-35.9	213,430	-0.02%	大買/大賣/
2021/10/01	47	110.43	14	108.89	108.00	33	221,206	0.01%
2021/09/30	1	117.50	2	118.25	119.50	-1	228,637	0.00%
2021/09/29	112	116.64	107	117.04	116.50	5	234,860	0.00%	大買/大賣/
2021/09/28	14	120.25	6.2	119.62	119.00	7.8	235,128	0.00%
2021/09/27	6	127.25	15	126.03	124.50	-9	235,404	0.00%
2021/09/24	13	126.23	10	126.15	126.50	3	235,906	0.00%
2021/09/23	1	121.00	7	122.21	121.50	-6	235,844	0.00%
2021/09/22	108	119.52	107.1	120.11	119.50	0.9	236,684	0.00%	大買/大賣/
2021/09/17	101.1	122.99	107	122.93	123.00	-5.9	237,068	0.00%	大買/大賣/
2021/09/16	2	118.75	0	0.00	118.00	2	236,470	0.00%
2021/09/15	259	119.41	257	118.59	121.50	2	236,838	0.00%	大買/大賣/
2021/09/14	11	118.45	5	120.70	117.50	6	237,316	0.00%
2021/09/13	3	126.50	6	126.75	124.50	-3	237,488	0.00%
2021/09/10	4	124.25	19	121.42	125.50	-15	246,873	-0.01%
2021/09/09	2	121.25	0.1	120.50	121.50	1.9	257,351	0.00%
2021/09/08	23.1	120.48	12	119.83	122.00	11.1	263,381	0.00%
2021/09/07	14	120.21	27	120.02	120.50	-13	272,442	0.00%
2021/09/06	15	116.83	32	117.08	113.00	-17	276,298	-0.01%
2021/09/03	23.1	121.41	16	120.41	120.50	7.1	281,059	0.00%
2021/09/02	25	124.02	23.1	124.09	126.00	2	284,216	0.00%
2021/09/01	67.1	127.00	33	127.55	125.00	34.1	287,620	0.01%
2021/08/31	33	133.02	38	133.51	133.50	-5	289,436	0.00%
2021/08/30	15	137.20	12	138.67	136.00	3	296,177	0.00%
2021/08/27	20	136.60	16	137.85	137.00	4	301,757	0.00%
2021/08/26	18	135.58	22	137.16	140.00	-4	307,355	0.00%
2021/08/25	12	135.58	16	136.06	138.50	-4	313,162	0.00%
2021/08/24	21	138.64	26	141.21	134.50	-5	317,742	0.00%
2021/08/23	32	139.56	42	139.94	139.50	-10	322,119	0.00%
2021/08/20	26	129.46	32	128.55	130.50	-6	325,644	0.00%
2021/08/19	31	130.66	28	131.14	126.50	3	335,133	0.00%
2021/08/18	47	126.43	30	131.68	136.50	17	341,307	0.00%
2021/08/17	44	127.49	14.3	127.29	124.50	29.8	345,747	0.01%
2021/08/16	27.2	132.63	6.2	132.04	126.00	21.1	353,207	0.01%
2021/08/13	95.2	136.61	98.4	135.53	133.00	-3.2	356,926	0.00%
2021/08/12	38.3	128.80	38	128.14	133.50	0.3	361,288	0.00%
2021/08/11	0	0.00	19	122.00	125.00	-19	362,298	-0.01%
2021/08/10	1	132.50	4.1	130.35	130.00	-3.1	366,350	0.00%
2021/08/09	3	133.00	0	0.00	132.50	3	375,355	0.00%
2021/08/06	5	131.60	11	132.23	131.00	-6	385,819	0.00%
2021/08/05	8	127.44	1	128.50	125.50	7	394,945	0.00%
2021/08/04	5	130.00	0.6	129.25	129.00	4.4	400,626	0.00%
2021/08/03	0	0.00	17	123.53	126.00	-17	409,286	0.00%
2021/08/02	6	116.58	15	114.40	120.00	-9	416,150	0.00%
2021/07/30	30	135.00	13	129.77	117.00	17	423,521	0.00%
2021/07/29	0	0.00	9	125.94	129.50	-9	430,617	0.00%
2021/07/28	68	116.40	237.2	113.50	118.00	-169.2	438,242	-0.04%	大賣/鉅額交易
2021/07/27	167.3	124.07	69	126.33	122.50	98.3	443,452	0.02%	大買/
2021/07/26	125	140.41	120	141.50	136.00	5	443,188	0.00%	大買/大賣/
2021/07/23	102	141.68	92.1	142.73	145.50	9.9	444,634	0.00%	大買/
2021/07/22	78.4	143.89	57	142.80	140.50	21.4	444,272	0.00%
2021/07/21	119.4	161.83	110.2	162.98	153.50	9.3	443,347	0.00%	大買/大賣/
2021/07/20	110.3	178.89	25	176.60	170.50	85.3	438,485	0.02%	大買/
2021/07/19	57.1	192.00	63	191.04	188.00	-5.9	437,498	0.00%
2021/07/16	213.1	188.53	206.5	189.27	188.00	6.6	431,890	0.00%	大買/大賣/
2021/07/15	125.2	173.42	164.2	174.14	179.00	-39	421,928	-0.01%	大買/大賣/
2021/07/14	195.2	169.87	222.2	167.95	163.00	-27	415,579	-0.01%	大買/大賣/
2021/07/13	105.2	182.83	79.1	185.52	176.00	26.1	404,074	0.01%	大買/
2021/07/12	127.1	200.47	119.8	203.01	195.50	7.3	395,926	0.00%	大買/大賣/
2021/07/09	101.3	205.24	64.3	207.84	195.50	37	387,845	0.01%	大買/
2021/07/08	118.3	212.06	127	207.30	216.50	-8.7	379,248	0.00%	大買/大賣/
2021/07/07	195.3	217.36	155.6	216.76	210.00	39.7	368,918	0.01%	大買/大賣/
2021/07/06	24.2	212.73	29.5	211.56	216.50	-5.4	359,596	0.00%
2021/07/05	10.7	188.03	37.1	188.10	197.00	-26.4	353,712	-0.01%
2021/07/02	20.5	190.90	25.2	193.75	191.00	-4.8	356,844	0.00%
2021/07/01	13	192.20	10	194.40	196.00	3	356,879	0.00%
2021/06/30	19.5	176.17	34.1	169.45	182.50	-14.6	356,519	0.00%
2021/06/29	11.7	168.51	6	169.92	166.00	5.7	356,354	0.00%
2021/06/28	3.8	160.62	16.4	162.38	166.00	-12.6	356,036	0.00%
2021/06/25	10.4	151.85	30	151.40	151.00	-19.6	355,308	-0.01%
2021/06/24	16	142.53	26.5	145.68	149.00	-10.5	355,062	0.00%
2021/06/23	31.7	143.07	0	0.00	139.50	31.7	354,532	0.01%
2021/06/22	29.5	157.86	20	160.70	154.50	9.5	353,074	0.00%
2021/06/21	97	158.54	54.3	159.10	158.50	42.7	352,224	0.01%
2021/06/18	123.3	146.05	96.3	146.21	149.50	27	343,265	0.01%	大買/
2021/06/17	44.3	133.42	45.9	131.77	140.50	-1.7	335,123	0.00%
2021/06/16	72	132.63	70	132.79	130.00	2	333,803	0.00%
2021/06/15	36	122.57	74.2	122.76	127.50	-38.2	325,696	-0.01%
2021/06/11	68	115.79	157	114.97	116.00	-89	322,158	-0.03%	大賣/
2021/06/09	235	115.28	228	112.17	113.00	7	317,997	0.00%	大買/大賣/
2021/06/08	34	111.63	95.1	112.43	114.50	-61.1	317,367	-0.02%
2021/06/07	215.1	110.28	157	110.16	107.00	58.1	316,138	0.02%	大買/大賣/
2021/06/04	28	115.88	44.5	116.20	115.50	-16.5	310,473	-0.01%
2021/06/03	130.5	113.66	168.1	114.45	112.50	-37.6	305,815	-0.01%	大買/大賣/
2021/06/02	42.6	113.75	31	115.11	111.00	11.6	300,491	0.00%
2021/06/01	174.1	104.40	174.1	105.45	112.50	0	294,111	0.00%	大買/大賣/
2021/05/31	103.5	109.19	95.1	108.55	102.50	8.4	289,013	0.00%	大買/
2021/05/28	126.7	107.10	250.1	106.24	108.00	-123.4	284,171	-0.04%	大買/大賣/鉅額交易
2021/05/27	286.6	101.76	304.8	102.35	103.00	-18.2	282,340	-0.01%	大買/大賣/
2021/05/26	381.4	92.77	327.2	94.39	98.80	54.2	273,176	0.02%	大買/大賣/
2021/05/25	300.7	90.03	492	92.57	91.00	-191.3	264,602	-0.07%	大買/大賣/鉅額交易
2021/05/24	356.5	95.10	155.2	95.18	93.10	201.4	258,762	0.08%	大買/大賣/鉅額交易
2021/05/21	55	89.16	77	89.29	91.80	-22	254,732	-0.01%
2021/05/20	197	82.35	275.3	84.25	83.50	-78.3	249,501	-0.03%	大買/大賣/
2021/05/19	425.3	78.85	476	77.51	80.50	-50.7	240,679	-0.02%	大買/大賣/
2021/05/18	63	72.49	29.7	71.46	73.20	33.3	240,357	0.01%
2021/05/17	300.7	68.18	290.4	69.73	66.60	10.3	239,398	0.00%	大買/大賣/
2021/05/14	411.4	73.72	443.2	74.07	74.00	-31.8	231,834	-0.01%	大買/大賣/
2021/05/13	74.4	81.29	63	81.31	79.20	11.4	223,617	0.01%
2021/05/12	212	90.25	147.2	91.05	87.90	64.8	219,837	0.03%	大買/大賣/
2021/05/11	85.1	99.10	149.9	99.48	97.60	-64.8	217,333	-0.03%	大賣/
2021/05/10	67.3	98.96	65.3	94.16	100.50	2	211,021	0.00%
2021/05/07	211.7	87.14	235.1	85.66	91.50	-23.4	205,669	-0.01%	大買/大賣/
2021/05/06	195	85.98	289	88.13	84.30	-94	199,980	-0.05%	大買/大賣/
2021/05/05	127	84.37	68.1	83.14	87.00	58.9	194,188	0.03%	大買/
2021/05/04	381.1	84.14	292.2	83.93	80.00	88.9	188,143	0.05%	大買/大賣/
2021/05/03	133.2	86.70	39.4	86.40	87.70	93.8	178,164	0.05%	大買/
2021/04/29	97.4	74.40	87	74.66	79.80	10.4	176,200	0.01%
2021/04/28	141	74.35	80	74.37	75.00	61	175,065	0.03%	大買/
2021/04/27	145	70.85	163.6	71.44	72.00	-18.6	173,347	-0.01%	大買/大賣/
2021/04/26	29	65.85	18.2	66.02	66.40	10.8	173,132	0.01%
2021/04/23	244.2	59.84	269	59.39	60.40	-24.8	171,013	-0.01%	大買/大賣/
2021/04/22	1	68.00	2.1	58.06	59.60	-1.1	164,496	0.00%
2021/04/21	1	62.00	24.1	58.82	62.70	-23.1	164,016	-0.01%
2021/04/20	26	55.48	10.1	55.50	57.00	16	164,103	0.01%
2021/04/19	106	54.46	4.5	55.11	55.00	101.5	164,405	0.06%	大買/鉅額交易
2021/04/16	1	47.10	0	0.00	50.60	1	164,100	0.00%
2021/04/15	0	0.00	4	46.96	46.70	-4	164,510	0.00%
2021/04/14	0	0.00	19	45.68	45.50	-19	164,583	-0.01%
2021/04/09	0	0.00	24	42.64	42.75	-24	165,508	-0.01%
2021/04/08	31	46.33	14	46.29	46.20	17	166,041	0.01%
2021/04/07	49.5	45.78	12.4	45.24	46.35	37.1	163,315	0.02%
2021/04/06	4	43.85	17.7	43.38	44.15	-13.7	167,064	-0.01%
2021/04/01	11.7	39.29	16.5	39.42	40.15	-4.8	166,929	0.00%
2021/03/31	4	37.69	13	37.57	37.70	-9	168,610	-0.01%
2021/03/30	48	35.20	0	0.00	35.40	48	170,852	0.03%
2021/03/29	2	35.30	13	35.39	35.25	-11	173,799	-0.01%
2021/03/26	2	33.00	5	33.00	34.00	-3	177,613	0.00%
2021/03/25	11	32.54	0	0.00	32.50	11	180,526	0.01%
2021/03/24	25	33.63	3	33.55	33.80	22	183,190	0.01%
2021/03/23	4	33.44	74	34.54	33.50	-70	183,605	-0.04%
2021/03/22	41	35.47	8	35.61	35.85	33	183,839	0.02%
2021/03/19	5	32.50	22.7	32.67	32.60	-17.7	183,461	-0.01%
2021/03/18	3.1	31.58	5	31.56	31.90	-2	179,519	0.00%
2021/03/17	37	30.85	92	30.94	31.30	-55	178,101	-0.03%
2021/03/16	62	30.24	72.3	30.60	30.05	-10.3	175,723	-0.01%
2021/03/15	18.3	30.04	16	30.34	31.30	2.3	173,929	0.00%
2021/03/12	10	29.35	319	29.31	29.15	-309	171,598	-0.18%	大賣/鉅額交易
2021/03/11	9	28.84	8	28.85	28.10	1	167,339	0.00%
2021/03/10	44	28.00	50	28.35	28.00	-6	164,597	0.00%
2021/03/09	0	0.00	14	27.51	27.60	-14	162,088	-0.01%
2021/03/08	83	27.15	3	26.90	26.80	80	160,756	0.05%
2021/03/05	9	26.23	8	26.71	26.05	1	159,337	0.00%
2021/03/04	8	26.92	2	27.00	26.60	6	158,383	0.00%
2021/03/03	91	26.77	85	26.71	27.60	6	157,418	0.00%
2021/03/02	28	27.38	105	28.30	27.10	-77	155,628	-0.05%	大賣/
2021/02/26	105	29.05	2	28.35	29.00	103	151,002	0.07%	大買/鉅額交易
2021/02/25	55	28.80	55	29.17	28.50	0	148,592	0.00%
2021/02/24	25	28.54	23	29.31	27.90	2	146,173	0.00%
2021/02/23	54	28.65	96	29.03	28.25	-42	142,744	-0.03%
2021/02/22	8	27.97	93	28.12	28.15	-85	136,924	-0.06%
2021/02/19	15	25.08	22	25.49	25.60	-7	134,800	-0.01%
2021/02/18	34	24.78	10	24.91	25.55	24	132,533	0.02%
2021/02/17	3	21.93	7	22.24	23.65	-4	127,312	0.00%
2021/02/05	7	21.89	3	21.97	21.50	4	124,684	0.00%
2021/02/04	2	21.83	6	21.67	21.95	-4	124,262	0.00%
2021/02/03	26	21.40	44	21.63	21.60	-18	123,587	-0.01%
2021/02/02	23	19.99	8.5	19.81	20.95	14.5	119,774	0.01%
2021/02/01	6.5	19.25	20.7	19.17	19.05	-14.2	118,145	-0.01%
2021/01/29	5	20.29	6	20.13	19.75	-1	116,569	0.00%
2021/01/28	15.2	20.72	12	20.53	20.70	3.2	115,488	0.00%
2021/01/27	107.2	20.89	24	21.62	20.80	83.2	114,260	0.07%	大買/
2021/01/26	212.3	22.03	2	22.55	21.60	210.3	112,583	0.19%	大買/鉅額交易
2021/01/25	31	23.10	10	23.19	23.00	21	110,642	0.02%
2021/01/22	18	21.66	22	21.68	22.60	-4	108,188	0.00%
2021/01/21	40	21.38	10	21.16	20.85	30	105,576	0.03%
2021/01/20	54	21.07	62	21.31	20.20	-8	101,734	-0.01%
2021/01/19	114	23.80	73	22.49	21.85	41	97,764	0.04%	大買/
2021/01/15	0	0.00	1	23.35	23.35	-1	92,675	0.00%
2021/01/12	10	25.70	0	0.00	25.70	10	90,925	0.01%
2021/01/11	0	0.00	4	28.40	28.55	-4	90,036	0.00%
2021/01/08	0	0.00	2	26.00	27.30	-2	89,573	0.00%
2021/01/07	12	25.95	9	25.95	25.95	3	88,545	0.00%
2021/01/06	0	0.00	14	29.90	28.80	-14	87,849	-0.02%
2021/01/05	0	0.00	1	31.60	32.00	-1	87,095	0.00%
2021/01/04	27	31.43	17.3	31.83	32.15	9.8	86,404	0.01%
2020/12/31	4	27.88	72	28.23	29.25	-68	84,864	-0.08%
2020/12/30	5	27.03	105	27.42	27.50	-100	83,413	-0.12%	大賣/
2020/12/29	77	27.22	13.8	27.49	27.90	63.2	81,779	0.08%
2020/12/28	10	24.81	0	0.00	25.40	10	76,844	0.01%
2020/12/25	3	23.02	10	23.10	23.10	-7	75,571	-0.01%
2020/12/24	9	20.69	40	20.34	21.00	-31	72,724	-0.04%
2020/12/23	8	19.20	15	19.09	20.40	-7	69,285	-0.01%
2020/12/22	132	19.60	39.7	19.41	18.55	92.3	65,900	0.14%	大買/
2020/12/21	7	18.21	15.2	18.11	18.95	-8.2	61,267	-0.01%
2020/12/18	21	16.45	12	17.11	17.25	9	57,813	0.02%
2020/12/17	2	15.75	12	15.74	15.70	-10	54,615	-0.02%
2020/12/16	50	15.85	6	15.94	15.85	44	53,429	0.08%
2020/12/15	13	15.62	10	15.88	15.55	3	51,443	0.01%
2020/12/14	10	13.95	7	15.05	15.05	3	47,680	0.01%
2020/12/11	4	14.14	0	0.00	13.70	4	45,914	0.01%
2020/12/10	21	14.39	2.7	14.37	14.35	18.3	44,395	0.04%
2020/12/09	16	14.23	15	14.77	14.40	1	43,318	0.00%
2020/12/08	2	13.95	20.6	14.05	14.05	-18.6	41,790	-0.04%
2020/12/03	0	0.00	2	12.90	12.75	-2	39,836	-0.01%
2020/11/30	0	0.00	46	13.52	13.25	-46	39,186	-0.12%
2020/11/27	0	0.00	4	13.66	13.60	-4	38,799	-0.01%
2020/11/26	10	13.50	0	0.00	13.55	10	39,024	0.03%
2020/11/25	1	13.35	1	13.45	13.60	0	37,940	0.00%
2020/11/24	5	13.15	2	13.05	13.05	3	36,503	0.01%
2020/11/23	2	13.00	0	0.00	13.00	2	36,077	0.01%
2020/11/19	0	0.00	3	12.80	12.75	-3	35,891	-0.01%
2020/11/18	2	12.58	3	12.80	13.00	-1	35,285	0.00%
2020/11/17	1	12.25	1	12.50	12.50	0	34,088	0.00%
2020/11/16	1	12.55	4	12.59	12.50	-3	33,507	-0.01%
2020/11/13	1	12.40	1	12.55	12.50	0	32,987	0.00%
2020/11/12	2	12.80	0	0.00	12.35	2	32,192	0.01%
2020/11/11	7	13.31	0	0.00	13.55	7	31,069	0.02%
2020/11/10	13	14.04	0	0.00	13.60	13	29,680	0.04%
2020/11/09	0	0.00	13	14.00	14.10	-13	27,977	-0.05%
2020/11/05	1	12.40	2	12.15	12.25	-1	25,773	0.00%
2020/11/04	14	11.79	22.2	12.37	12.50	-8.2	25,082	-0.03%
2020/10/30	0	0.00	26	11.73	11.50	-26	23,097	-0.11%
2020/10/29	6	11.08	2	11.33	11.60	4	22,271	0.02%
2020/10/28	8	11.51	1	11.40	11.45	7	21,599	0.03%
2020/10/27	23	11.77	1	11.90	12.00	22	20,898	0.11%
2020/10/23	0	0.00	10	10.85	11.00	-10	17,875	-0.06%
2020/10/20	0	0.00	1	10.25	10.60	-1	17,162	-0.01%
2020/10/19	0	0.00	4	10.45	10.45	-4	16,970	-0.02%
2020/10/13	0	0.00	100	10.35	10.25	-100	16,135	-0.62%
2020/10/07	19	10.21	0	0.00	10.20	19	15,616	0.12%
2020/10/05	0	0.00	2	10.03	10.15	-2	15,248	-0.01%
2020/09/28	100	9.58	0	0.00	9.45	100	14,780	0.68%
2020/09/25	2	9.45	0	0.00	9.75	2	14,620	0.01%
2020/09/14	10	10.05	0	0.00	10.10	10	12,854	0.08%
2020/09/11	5	11.00	0	0.00	10.20	5	12,460	0.04%
2020/09/10	0	0.00	20	10.95	10.95	-20	11,789	-0.17%
2020/09/08	0.5	11.25	10	11.20	11.25	-9.5	11,174	-0.09%
2020/09/07	25.5	11.99	10	12.25	11.95	15.5	10,524	0.15%
2020/09/04	0	0.00	15	11.19	11.50	-15	9,850	-0.15%
2020/09/02	0	0.00	73	10.45	11.00	-73	8,900	-0.82%
2020/09/01	72	10.59	0	0.00	10.60	72	8,377	0.86%
2020/08/31	0	0.00	3	9.88	10.10	-3	7,563	-0.04%
2020/08/27	2	9.53	0	0.00	9.36	2	6,942	0.03%
2020/08/26	2	9.37	1	9.54	9.61	1	6,374	0.02%
2020/08/25	1	8.50	5	8.74	8.74	-4	5,435	-0.07%
2020/08/20	5	7.76	0	0.00	7.67	5	4,796	0.10%
2020/08/17	0	0.00	5	8.32	8.62	-5	4,208	-0.12%
2020/08/14	0	0.00	10	8.66	8.59	-10	3,969	-0.25%
2020/08/13	1	7.91	15	8.00	7.89	-14	3,491	-0.40%
2020/08/11	0	0.00	10	7.48	7.81	-10	2,909	-0.34%
2020/08/07	0	0.00	3	6.50	6.46	-3	2,182	-0.14%
2020/08/05	0	0.00	2	6.26	6.25	-2	2,134	-0.09%
2020/07/31	20	6.35	0	0.00	6.31	20	2,161	0.93%
2020/07/17	3	6.36	0	0.00	6.31	3	2,923	0.10%
2020/07/08	0	0.00	2	6.67	6.65	-2	3,117	-0.06%
2020/07/07	0	0.00	3	6.54	6.53	-3	3,110	-0.10%
2020/07/02	0	0.00	2	6.44	6.45	-2	3,143	-0.06%
2020/06/15	2	6.34	0	0.00	6.42	2	3,290	0.06%
2020/06/11	3	6.56	1	6.82	6.54	2	3,348	0.06%
2020/06/04	0	0.00	3	6.64	6.65	-3	3,340	-0.09%
2020/05/21	0	0.00	2	6.76	6.83	-2	3,236	-0.06%
2020/05/18	2	6.34	0	0.00	6.36	2	3,153	0.06%
2020/05/13	2	6.39	0	0.00	6.59	2	3,177	0.06%
2020/04/29	0	0.00	0.5	6.76	6.79	-0.5	2,847	-0.02%
2020/04/27	5	5.66	2	5.50	5.69	3	2,507	0.12%
2020/04/21	10	5.41	0	0.00	5.40	10	2,429	0.41%
2020/04/09	2	5.39	0	0.00	5.45	2	2,081	0.10%
2020/02/18	5	6.95	2	6.92	6.99	3	1,442	0.21%
2020/01/30	10	6.73	0	0.00	6.67	10	1,298	0.77%
2020/01/20	0	0.00	10	7.22	7.18	-10	1,228	-0.81%
2019/12/17	0	0.00	2.6	7.30	7.31	-2.6	1,309	-0.20%
2019/11/28	2	7.05	2	7.05	7.09	0	1,212	0.00%
2019/10/28	2	7.69	0	0.00	7.69	2	1,344	0.15%
2019/09/27	3	7.82	0	0.00	7.80	3	2,346	0.13%
2019/09/24	5	7.90	0	0.00	7.90	5	2,362	0.21%
2019/09/18	0	0.00	2	7.98	8.00	-2	2,360	-0.08%
2019/09/17	2	7.89	0	0.00	7.88	2	2,358	0.08%
2019/08/13	0	0.00	0.2	8.17	8.17	-0.2	2,333	-0.01%
2019/07/31	0	0.00	1	8.80	8.73	-1	2,384	-0.04%
2019/07/19	3	9.07	0	0.00	9.09	3	2,070	0.14%
2019/07/15	0	0.00	1	8.65	8.68	-1	1,710	-0.06%
2019/07/11	5	8.71	0	0.00	8.72	5	1,722	0.29%
2019/07/05	0	0.00	4	8.51	8.51	-4	1,706	-0.23%
2019/05/24	5	8.05	0	0.00	8.04	5	1,814	0.28%
2019/05/07	0	0.00	3	8.73	8.70	-3	1,759	-0.17%
2019/04/29	0	0.00	19	8.80	8.73	-19	1,726	-1.10%
2019/04/12	0	0.00	2	8.74	8.73	-2	1,626	-0.12%
2019/03/26	2	8.68	0	0.00	8.63	2	1,731	0.12%
2019/03/06	1	9.08	0	0.00	9.10	1	2,280	0.04%
2019/01/18	2	8.81	0	0.00	8.81	2	2,606	0.08%
2018/11/29	0	0.00	10	9.03	8.94	-10	2,650	-0.38%
2018/11/28	10	9.11	2	9.20	9.19	8	2,597	0.31%
2018/10/26	0	0.00	1	8.31	8.35	-1	2,524	-0.04%
2018/10/24	0	0.00	1	8.50	8.68	-1	2,496	-0.04%
2018/10/19	0	0.00	10	8.23	8.72	-10	2,364	-0.42%
2018/10/18	10	7.96	0	0.00	8.37	10	2,252	0.44%
2018/10/05	0	0.00	2	8.51	8.45	-2	2,080	-0.10%
2018/09/28	2	8.75	0	0.00	8.73	2	2,149	0.09%
2018/08/10	2	9.21	0	0.00	9.08	2	3,700	0.05%
2018/07/24	2	9.28	0	0.00	9.38	2	4,492	0.04%
2018/06/20	0	0.00	4.7	9.77	9.69	-4.7	4,411	-0.11%
2018/06/14	0	0.00	10	9.87	9.89	-10	4,375	-0.23%
2018/05/30	0	0.00	2	9.33	9.42	-2	4,056	-0.05%
2018/05/22	10	9.49	0	0.00	9.42	10	4,581	0.22%
2018/05/17	0	0.00	2	9.43	9.29	-2	4,805	-0.04%
2018/05/02	0	0.00	1	10.40	10.30	-1	4,933	-0.02%
2018/04/30	11	10.40	0	0.00	10.30	11	5,019	0.22%
2018/04/27	0	0.00	3	10.00	10.05	-3	4,992	-0.06%
2018/04/23	0	0.00	1.4	10.29	10.20	-1.4	5,179	-0.03%
2018/04/13	0	0.00	5	10.60	10.60	-5	5,521	-0.09%
2018/04/11	5.1	10.50	0	0.00	10.35	5.1	5,847	0.09%
2018/04/10	0	0.00	3	10.35	10.35	-3	5,963	-0.05%
2018/03/14	0	0.00	9.7	11.02	10.95	-9.7	7,727	-0.13%
2018/03/09	2	11.00	0	0.00	10.90	2	7,874	0.03%
2018/03/01	0	0.00	5	10.75	11.30	-5	8,897	-0.06%
2018/02/27	5	10.55	0	0.00	10.40	5	8,617	0.06%
2018/02/08	10	10.25	0	0.00	10.20	10	8,147	0.12%
2018/01/10	0	0.00	0.2	12.00	12.00	-0.2	8,512	0.00%
2018/01/09	0	0.00	2	12.20	12.20	-2	8,468	-0.02%
2018/01/02	0	0.00	2	12.10	12.40	-2	8,047	-0.02%