陽明 (2609)-聯邦-高雄券商分點個股進出

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
75.4
漲跌
▲3.0
漲幅
+4.14%
成交量
158,293張
產業
上市航運類股
3492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－聯邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

聯邦-高雄券商分點個股進出
聯邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	129	75.31	50	74.74	75.40	79	99,141	0.08%	大買/
2024/06/13	22	72.55	44	73.68	72.40	-22	97,069	-0.02%
2024/06/12	92.3	70.79	159.2	71.15	70.90	-66.9	95,585	-0.07%	大賣/
2024/06/11	181.7	81.77	143.2	80.00	74.70	38.5	92,009	0.04%	大買/大賣/
2024/06/07	15.2	83.46	45	83.06	82.90	-29.8	87,019	-0.03%
2024/06/06	84.1	82.78	71.3	83.43	83.70	12.8	83,616	0.02%
2024/06/05	145.2	80.56	151	80.96	80.40	-5.8	78,688	-0.01%	大買/大賣/
2024/06/04	15	74.71	9	75.31	75.70	6	75,295	0.01%
2024/06/03	68.5	74.27	23	73.70	75.90	45.5	74,088	0.06%
2024/05/31	25.2	75.20	2.1	79.41	71.50	23.1	71,518	0.03%
2024/05/30	1	78.30	3.6	77.73	78.30	-2.6	66,738	0.00%
2024/05/29	7.2	77.89	1	77.10	77.20	6.2	66,931	0.01%
2024/05/28	11	80.07	0	0.00	79.50	11	66,688	0.02%
2024/05/27	10.5	76.27	2	77.50	78.30	8.5	66,564	0.01%
2024/05/24	2	73.25	5.2	72.63	73.50	-3.2	66,061	0.00%
2024/05/23	0.1	71.80	0	0.00	71.30	0.1	65,927	0.00%
2024/05/22	0	0.00	3	72.30	72.00	-3	66,285	0.00%
2024/05/21	0	0.00	2	70.95	71.40	-2	67,030	0.00%
2024/05/20	1	71.60	4.5	72.33	72.50	-3.5	67,811	-0.01%
2024/05/17	1	72.00	1	72.00	71.00	0	67,821	0.00%
2024/05/16	25	74.77	30.5	73.25	74.10	-5.5	67,308	-0.01%
2024/05/15	9.2	70.49	26	70.70	71.40	-16.9	62,532	-0.03%
2024/05/14	43	70.61	69	71.33	71.30	-26	59,266	-0.04%
2024/05/13	46	66.45	16	66.33	66.60	30	51,583	0.06%
2024/05/10	30.5	59.66	43	58.54	60.60	-12.5	47,517	-0.03%
2024/05/09	35	55.85	64.3	54.91	55.10	-29.3	41,522	-0.07%
2024/05/08	14	52.89	5	53.12	52.20	9	38,724	0.02%
2024/05/07	7	52.36	42	52.53	52.50	-35	37,648	-0.09%
2024/05/06	0	0.00	2	50.90	50.60	-2	36,577	-0.01%
2024/05/03	5	50.94	4	51.28	50.40	1	36,422	0.00%
2024/05/02	21	52.21	19	51.43	51.30	2	35,869	0.01%
2024/04/30	22	52.08	17	52.54	52.20	5	34,907	0.01%
2024/04/29	45	53.70	41	53.47	52.90	4	34,260	0.01%
2024/04/26	15	49.87	42.6	50.35	51.80	-27.6	31,859	-0.09%
2024/04/25	0	0.00	4	46.78	47.10	-4	28,881	-0.01%
2024/04/24	2	46.28	1	46.80	46.70	1	29,490	0.00%
2024/04/23	0	0.00	2.3	45.76	45.85	-2.3	30,084	-0.01%
2024/04/22	4	46.09	2.2	46.68	45.60	1.8	31,047	0.01%
2024/04/19	2	45.58	2	44.83	45.15	0	31,099	0.00%
2024/04/18	2	43.80	2.2	44.13	43.80	-0.2	31,794	0.00%
2024/04/17	0	0.00	2	44.25	43.95	-2	32,544	-0.01%
2024/04/16	3	44.03	0	0.00	43.80	3	35,643	0.01%
2024/04/15	2	44.40	1	45.30	45.20	1	38,172	0.00%
2024/04/11	0	0.00	1	45.20	45.00	-1	42,860	0.00%
2024/04/09	4	45.05	0	0.00	44.95	4	49,252	0.01%
2024/04/08	1	43.70	1	44.45	45.10	0	51,653	0.00%
2024/04/02	1	44.30	0	0.00	44.45	1	52,810	0.00%
2024/04/01	1	44.40	0	0.00	44.30	1	54,419	0.00%
2024/03/28	0	0.00	4	44.30	44.10	-4	61,145	-0.01%
2024/03/27	2	44.15	1	44.30	44.15	1	66,969	0.00%
2024/03/26	5.3	44.32	2	44.20	44.15	3.3	72,282	0.00%
2024/03/25	1.2	45.59	1	45.60	45.60	0.2	74,413	0.00%
2024/03/22	1	45.45	0	45.25	45.15	1	78,776	0.00%
2024/03/21	1	45.55	1	45.75	45.45	0	82,392	0.00%
2024/03/20	1	45.00	0	0.00	44.95	1	82,759	0.00%
2024/03/19	1	45.65	3	45.50	45.30	-2	82,606	0.00%
2024/03/18	19.2	45.08	1	45.25	45.15	18.2	82,626	0.02%
2024/03/15	23.1	46.69	1	46.75	46.50	22.1	82,622	0.03%
2024/03/14	6.1	47.89	27	47.96	47.75	-20.9	81,884	-0.03%
2024/03/13	1	49.00	5	48.96	48.70	-4	81,628	0.00%
2024/03/12	3	48.78	20	48.71	48.95	-17	81,399	-0.02%
2024/03/11	2	48.38	5	48.58	48.60	-3	81,293	0.00%
2024/03/08	43.1	47.91	6	48.07	47.55	37.1	81,533	0.05%
2024/03/07	3	48.10	1	48.55	48.00	2	81,653	0.00%
2024/03/06	1	48.50	2	48.10	48.00	-1	81,835	0.00%
2024/03/05	29	49.07	2	49.05	48.60	27	81,797	0.03%
2024/03/04	9.3	48.26	12	49.00	48.90	-2.8	81,501	0.00%
2024/03/01	1	48.80	5	48.88	49.15	-4	81,079	0.00%
2024/02/29	2.3	49.40	4	49.83	49.85	-1.7	80,766	0.00%
2024/02/27	2	48.73	2	48.88	48.55	0	80,194	0.00%
2024/02/26	3	48.70	0	0.00	48.70	3	79,816	0.00%
2024/02/23	4	49.29	4	49.08	49.10	0	79,548	0.00%
2024/02/22	18	49.85	7	49.91	49.95	11	79,046	0.01%
2024/02/21	6	48.99	2	49.13	48.35	4	77,991	0.01%
2024/02/20	0	48.25	3	47.80	48.15	-3	76,991	0.00%
2024/02/19	1	46.50	5	46.55	46.90	-4	76,623	-0.01%
2024/02/16	4	47.24	0	0.00	46.90	4	76,622	0.01%
2024/02/15	13	46.04	11	46.10	46.65	2	76,927	0.00%
2024/02/05	12	47.51	5	47.70	47.30	7	76,416	0.01%
2024/02/02	27	47.74	0	0.00	47.75	27	76,221	0.04%
2024/02/01	0	0.00	17	48.87	49.15	-17	75,807	-0.02%
2024/01/31	2	48.15	2	47.83	47.85	0	75,447	0.00%
2024/01/30	2	48.50	3	48.57	48.50	-1	75,144	0.00%
2024/01/29	0	0.00	1	49.05	48.80	-1	75,025	0.00%
2024/01/26	3	49.07	3	49.07	48.90	0	74,848	0.00%
2024/01/25	5	49.33	9	49.60	49.25	-4	74,575	-0.01%
2024/01/24	11	50.54	5	50.30	49.80	6	74,259	0.01%
2024/01/23	5	49.86	2	49.93	49.45	3	73,968	0.00%
2024/01/22	9	49.26	3	49.53	49.80	6	73,435	0.01%
2024/01/19	3	50.53	22	50.64	50.90	-19	72,698	-0.03%
2024/01/18	14	50.98	3	50.70	51.30	11	72,119	0.02%
2024/01/17	3.3	50.35	5	50.06	49.75	-1.8	71,254	0.00%
2024/01/16	6	51.08	4	51.93	51.10	2	70,167	0.00%
2024/01/15	2	52.50	13	52.25	52.20	-11	69,052	-0.02%
2024/01/12	21	51.19	16	51.58	51.80	5	68,101	0.01%
2024/01/11	2	49.60	2	49.28	49.30	0	66,573	0.00%
2024/01/10	9.2	49.13	6	49.38	48.80	3.2	65,947	0.00%
2024/01/09	18	51.75	38	51.33	51.70	-20	62,747	-0.03%
2024/01/08	0	0.00	0.4	57.40	56.50	-0.4	59,929	0.00%
2024/01/05	24	57.94	31	57.88	58.00	-7	58,241	-0.01%
2024/01/04	12	56.91	10	57.25	57.30	2	54,924	0.00%
2024/01/03	21	54.17	23.1	54.13	54.00	-2.1	50,539	0.00%
2024/01/02	24	54.11	47	54.54	53.00	-23	48,572	-0.05%
2023/12/29	7	51.43	0	0.00	51.30	7	46,003	0.02%
2023/12/28	9	51.88	2	52.20	51.90	7	45,551	0.02%
2023/12/27	2	53.29	10	53.53	52.60	-8	44,588	-0.02%
2023/12/26	18.3	53.03	7.5	52.42	52.00	10.8	43,061	0.02%
2023/12/25	19.4	53.56	10.3	53.65	51.80	9.2	40,417	0.02%
2023/12/22	19.6	56.35	71.6	57.12	57.50	-52	36,363	-0.14%
2023/12/21	41.5	53.00	54.1	53.49	55.40	-12.6	30,431	-0.04%
2023/12/20	12	49.51	14	49.79	50.40	-2	25,050	-0.01%
2023/12/19	11	49.19	13	49.81	49.30	-2	22,532	-0.01%
2023/12/18	9	46.28	11.1	47.69	47.85	-2.1	18,279	-0.01%
2023/12/15	2	44.20	3	43.80	44.25	-1	14,910	-0.01%
2023/12/14	5	43.08	0	0.00	42.75	5	14,410	0.03%
2023/12/13	1	43.45	0	0.00	43.20	1	14,666	0.01%
2023/12/12	1	44.55	0	0.00	44.00	1	16,436	0.01%
2023/12/11	5	44.41	0	0.00	44.00	5	16,360	0.03%
2023/12/06	0	0.00	3	44.75	44.65	-3	16,207	-0.02%
2023/12/05	3	45.08	2	44.85	44.85	1	16,069	0.01%
2023/12/04	6.1	44.46	14.1	44.88	45.15	-8.1	15,536	-0.05%
2023/11/28	1	42.55	5	42.51	42.65	-4	14,280	-0.03%
2023/11/27	2	41.95	2	42.00	42.00	0	14,187	0.00%
2023/11/24	1	41.35	0	0.00	41.75	1	14,230	0.01%
2023/11/20	0	0.00	1	41.80	42.00	-1	14,564	-0.01%
2023/11/17	4	41.83	0	0.00	41.80	4	14,695	0.03%
2023/11/16	0	0.00	1	42.20	42.15	-1	14,689	-0.01%
2023/11/15	0	0.00	8	41.88	42.10	-8	14,752	-0.05%
2023/11/14	7	42.10	11	42.62	41.50	-4	15,292	-0.03%
2023/11/10	1	41.30	30	41.27	41.30	-29	15,307	-0.19%
2023/11/09	1	41.80	2	41.95	41.85	-1	15,399	-0.01%
2023/11/08	5	42.06	0	0.00	41.90	5	15,698	0.03%
2023/11/07	3.1	42.15	0	0.00	42.25	3.1	15,767	0.02%
2023/11/06	3	42.18	1	42.30	42.30	2	15,975	0.01%
2023/11/03	2	43.00	22	43.16	43.25	-20	15,983	-0.13%
2023/11/01	2	42.08	0	0.00	42.10	2	16,408	0.01%
2023/10/31	0	42.15	0	0.00	42.10	0	16,745	0.00%
2023/10/30	0	0.00	1	42.90	43.25	-1	16,865	-0.01%
2023/10/27	1	42.45	1	43.00	43.00	0	16,907	0.00%
2023/10/26	0	0.00	2	42.28	42.45	-2	17,389	-0.01%
2023/10/25	1	42.20	0	0.00	42.30	1	17,925	0.01%
2023/10/24	0	0.00	1	42.05	42.20	-1	18,272	-0.01%
2023/10/23	0	0.00	2	42.10	41.95	-2	18,667	-0.01%
2023/10/20	4	41.83	4	42.20	42.35	0	18,868	0.00%
2023/10/19	0.1	42.63	4	42.74	42.70	-3.9	19,136	-0.02%
2023/10/18	25	42.30	18	42.15	42.30	7	19,637	0.04%
2023/10/17	1	42.20	1	42.40	42.25	0	20,006	0.00%
2023/10/16	1	41.95	1	41.90	42.40	0	20,676	0.00%
2023/10/13	0	0.00	1	42.70	42.55	-1	21,410	0.00%
2023/10/11	11	42.94	0	0.00	42.55	11	22,300	0.05%
2023/10/04	2	43.55	2	44.20	44.55	0	24,984	0.00%
2023/10/03	0	44.15	0	44.55	44.10	0	25,836	0.00%
2023/10/02	2	44.45	127	44.31	44.45	-125	26,366	-0.47%	大賣/鉅額交易
2023/09/27	2	46.18	1	46.45	45.90	1	30,489	0.00%
2023/09/26	0	0.00	16	45.80	45.95	-16	33,006	-0.05%
2023/09/25	2	45.45	3	45.78	45.95	-1	37,459	0.00%
2023/09/22	1	45.70	1	46.10	45.80	0	39,241	0.00%
2023/09/21	2	45.65	2	45.60	45.60	0	39,654	0.00%
2023/09/20	1	46.70	1	46.56	46.30	0	39,877	0.00%
2023/09/19	5.1	45.80	13.1	45.59	45.85	-8.1	39,695	-0.02%
2023/09/18	14	45.45	6	45.91	45.50	8	39,773	0.02%
2023/09/15	171	46.75	35.1	46.43	46.45	135.9	39,977	0.34%	大買/鉅額交易
2023/09/14	0	0.00	5	44.42	44.60	-5	38,125	-0.01%
2023/09/13	1	43.20	0	0.00	43.30	1	38,034	0.00%
2023/09/12	2	42.75	1	42.90	43.10	1	38,359	0.00%
2023/09/11	0	0.00	2	42.73	42.50	-2	38,623	-0.01%
2023/09/08	0	0.00	1	42.85	42.65	-1	38,922	0.00%
2023/09/06	0.1	43.05	0	0.00	42.60	0.1	39,193	0.00%
2023/09/05	0	0.00	1	43.30	43.30	-1	39,357	0.00%
2023/09/04	1	43.05	2	42.95	42.90	-1	39,782	0.00%
2023/09/01	1	42.25	2	42.30	42.10	-1	39,716	0.00%
2023/08/31	1	42.50	1	42.65	42.25	0	39,828	0.00%
2023/08/30	1	42.20	2	42.35	42.25	-1	39,936	0.00%
2023/08/25	1	42.00	9	42.12	42.05	-8	40,320	-0.02%
2023/08/24	7.3	42.21	2	41.98	41.95	5.3	40,373	0.01%
2023/08/23	6	43.04	14	43.21	42.95	-8	40,250	-0.02%
2023/08/22	0	0.00	5	43.19	43.30	-5	40,211	-0.01%
2023/08/21	6	43.22	0	0.00	43.10	6	40,225	0.01%
2023/08/18	4.1	44.38	18	43.52	43.90	-13.9	40,110	-0.03%
2023/08/17	5.1	42.26	6.2	42.12	42.55	-1.1	39,468	0.00%
2023/08/16	13	42.14	0	0.00	42.05	13	39,345	0.03%
2023/08/15	15	43.74	11	43.60	43.60	4	39,023	0.01%
2023/08/14	1	44.00	0	0.00	44.05	1	38,934	0.00%
2023/08/11	3.1	45.45	0	0.00	45.30	3.1	38,727	0.01%
2023/08/09	3.1	46.04	0	0.00	46.00	3.1	38,759	0.01%
2023/08/08	1	46.60	7	46.46	46.40	-6	38,698	-0.02%
2023/08/07	1	46.30	0	0.00	46.40	1	38,780	0.00%
2023/08/04	2	46.90	0	0.00	47.15	2	38,682	0.01%
2023/08/01	0	46.95	2	46.78	46.80	-2	38,578	-0.01%
2023/07/31	9	47.43	5	47.05	46.50	4	38,652	0.01%
2023/07/28	1	47.65	20	47.63	47.75	-19	38,349	-0.05%
2023/07/27	1.1	47.11	8	47.10	46.90	-6.9	38,170	-0.02%
2023/07/26	15	46.75	18	47.04	46.90	-3	38,213	-0.01%
2023/07/25	2	45.83	0	0.00	45.60	2	38,023	0.01%
2023/07/24	3	45.90	3	46.07	45.75	0	38,172	0.00%
2023/07/21	3	47.88	1	48.05	47.35	2	38,225	0.01%
2023/07/20	16	47.56	29	47.72	48.40	-13	37,923	-0.03%
2023/07/19	19	46.92	46	47.01	46.80	-27	37,424	-0.07%
2023/07/18	27	46.50	29	46.75	46.30	-2	37,107	-0.01%
2023/07/17	22.1	45.28	22	44.83	45.05	0.1	36,551	0.00%
2023/07/14	3	45.07	2	45.20	44.60	1	36,353	0.00%
2023/07/13	34	44.45	38	44.56	44.00	-4	36,109	-0.01%
2023/07/12	19.1	46.65	8	46.81	46.25	11.1	35,144	0.03%
2023/07/11	15.1	48.64	8.1	49.10	48.40	7.1	34,359	0.02%
2023/07/10	19.1	49.02	8.2	49.38	48.85	10.9	33,858	0.03%
2023/07/07	7	50.83	6.1	50.77	50.60	0.9	33,170	0.00%
2023/07/06	5.2	51.05	13	51.25	51.00	-7.8	32,733	-0.02%
2023/07/05	74.3	52.52	58.6	51.65	51.70	15.7	32,089	0.05%
2023/07/04	122	54.00	8.4	54.13	54.20	113.6	29,285	0.39%	大買/鉅額交易
2023/07/03	53.6	68.01	66.2	68.23	69.30	-12.6	26,890	-0.05%
2023/06/30	62	62.03	11	62.42	63.00	51	22,631	0.23%
2023/06/29	9	60.06	0	0.00	60.10	9	20,969	0.04%
2023/06/28	5	60.78	0	0.00	60.70	5	20,607	0.02%
2023/06/27	2	61.50	0	0.00	61.10	2	20,361	0.01%
2023/06/26	5	61.48	2	61.45	61.10	3	20,295	0.01%
2023/06/21	7	61.84	1	61.50	61.50	6	20,189	0.03%
2023/06/20	5	63.44	1	63.60	63.20	4	19,866	0.02%
2023/06/19	3	63.77	0	0.00	63.50	3	19,802	0.02%
2023/06/16	0.3	64.40	7	64.74	64.80	-6.7	19,725	-0.03%
2023/06/15	0	0.00	1	64.90	64.10	-1	19,599	-0.01%
2023/06/14	1	64.01	10.6	64.24	64.30	-9.5	19,652	-0.05%
2023/06/13	1	63.00	16	63.01	63.20	-15	20,100	-0.07%
2023/06/12	0	0.00	3	62.30	63.00	-3	21,149	-0.01%
2023/06/09	4	62.63	2	62.45	62.90	2	22,330	0.01%
2023/06/08	9	62.56	5.1	62.76	62.60	4	23,461	0.02%
2023/06/07	1	61.60	1	61.70	61.70	0	26,858	0.00%
2023/06/06	15	61.35	4	61.50	61.70	11	27,226	0.04%
2023/06/05	4	61.10	2	60.95	60.90	2	27,587	0.01%
2023/06/02	1	61.30	6	61.72	61.50	-5	27,811	-0.02%
2023/06/01	3	60.80	5	60.60	61.40	-2	28,459	-0.01%
2023/05/31	2	60.80	0	0.00	60.80	2	29,434	0.01%
2023/05/30	2	61.80	1	62.10	61.30	1	29,898	0.00%
2023/05/29	0	0.00	3	62.00	62.00	-3	30,085	-0.01%
2023/05/26	2	61.00	3	61.43	61.30	-1	30,598	0.00%
2023/05/25	4	61.40	0	0.00	61.10	4	31,159	0.01%
2023/05/24	0	0.00	0.1	62.10	61.90	-0.1	31,696	0.00%
2023/05/23	1	61.80	0	0.00	61.70	1	32,291	0.00%
2023/05/22	2	62.10	1	62.10	62.10	1	32,291	0.00%
2023/05/18	1	61.30	6	61.37	61.30	-5	32,251	-0.02%
2023/05/16	0	0.00	15	61.17	60.90	-15	32,444	-0.05%
2023/05/15	6	59.97	43	60.65	61.20	-37	32,668	-0.11%
2023/05/12	5	60.28	0	0.00	60.20	5	32,769	0.02%
2023/05/11	0	60.30	0	0.00	60.10	0	32,791	0.00%
2023/05/10	1	60.80	11	61.07	61.60	-10	32,647	-0.03%
2023/05/09	2	60.60	5	60.40	60.30	-3	32,509	-0.01%
2023/05/08	17.1	60.70	1	60.70	60.50	16.1	32,727	0.05%
2023/05/05	30	61.08	2	61.15	61.20	28	33,125	0.08%
2023/05/04	3	60.70	1	61.10	60.80	2	33,362	0.01%
2023/05/03	1	61.00	0	0.00	60.70	1	33,379	0.00%
2023/05/02	20	61.72	0	0.00	61.90	20	33,340	0.06%
2023/04/28	4	62.93	22	62.95	63.10	-18	33,450	-0.05%
2023/04/27	4.1	61.88	2	61.65	61.70	2.1	33,449	0.01%
2023/04/26	7	62.54	0.1	62.60	62.40	6.9	33,449	0.02%
2023/04/25	2	64.40	0	0.00	63.70	2	33,282	0.01%
2023/04/24	1	64.30	0	0.00	64.70	1	33,348	0.00%
2023/04/21	3	65.37	3	65.10	64.90	0	33,497	0.00%
2023/04/20	1	67.30	1	66.60	66.40	0	33,407	0.00%
2023/04/19	0.6	65.83	1	66.20	66.00	-0.4	33,575	0.00%
2023/04/18	0	0.00	4	67.30	66.40	-4	33,590	-0.01%
2023/04/17	12	67.51	15.1	67.67	67.70	-3.1	33,504	-0.01%
2023/04/14	3	66.60	3	66.70	66.80	0	33,500	0.00%
2023/04/13	0	0.00	1	66.20	66.30	-1	33,627	0.00%
2023/04/12	3	66.43	0	0.00	66.40	3	33,872	0.01%
2023/04/11	0	0.00	4	65.83	65.60	-4	33,885	-0.01%
2023/04/10	4	66.20	0	0.00	65.70	4	34,120	0.01%
2023/04/07	1	65.89	7	65.51	65.60	-6	34,136	-0.02%
2023/04/06	16	64.33	0	0.00	64.00	16	34,381	0.05%
2023/03/31	1	64.50	1	64.30	64.30	0	34,969	0.00%
2023/03/30	3	63.50	1	63.30	63.30	2	37,128	0.01%
2023/03/29	3	63.67	0	0.00	63.50	3	38,375	0.01%
2023/03/28	3	64.27	2	64.25	64.00	1	39,630	0.00%
2023/03/27	5	63.92	1	64.00	64.20	4	41,065	0.01%
2023/03/24	2.1	64.40	8	64.04	64.20	-5.9	43,592	-0.01%
2023/03/23	3	64.30	1.1	64.15	64.10	1.9	43,772	0.00%
2023/03/22	2	65.20	0.1	65.60	65.30	1.9	43,827	0.00%
2023/03/21	3	65.70	4	65.95	65.10	-1	44,274	0.00%
2023/03/20	1	65.60	7	66.19	65.80	-6	44,251	-0.01%
2023/03/17	7.1	65.23	0	0.00	65.40	7.1	44,367	0.02%
2023/03/16	8.5	65.40	10	65.40	64.70	-1.6	44,186	0.00%
2023/03/15	10.3	67.67	2.4	66.83	66.50	7.8	43,768	0.02%
2023/03/14	13.1	68.18	0	0.00	67.50	13.1	43,133	0.03%
2023/03/13	24	69.25	8	69.28	69.10	16	42,354	0.04%
2023/03/10	35.5	68.87	28	69.30	68.70	7.5	41,250	0.02%
2023/03/09	1.1	67.16	1.7	66.75	67.00	-0.6	38,207	0.00%
2023/03/08	6.1	66.33	1	66.30	66.30	5.1	38,303	0.01%
2023/03/07	2	67.05	2	67.35	67.40	0	38,327	0.00%
2023/03/06	4.1	67.29	4	67.40	67.50	0.1	38,351	0.00%
2023/03/03	9	65.62	26	66.18	67.10	-17	38,223	-0.04%
2023/03/02	0	0.00	49	65.78	65.60	-49	37,646	-0.13%
2023/03/01	2	63.55	0	0.00	63.80	2	37,249	0.01%
2023/02/24	30	64.60	3	64.53	64.60	27	37,154	0.07%
2023/02/23	1	64.20	5	64.18	64.30	-4	36,786	-0.01%
2023/02/22	2	62.90	8.2	62.83	62.60	-6.2	36,541	-0.02%
2023/02/21	3	61.27	6.2	62.28	62.80	-3.2	36,156	-0.01%
2023/02/20	1	60.10	8	60.39	60.50	-7	36,047	-0.02%
2023/02/17	4	59.80	1	59.80	59.80	3	36,564	0.01%
2023/02/16	1.1	60.21	6	60.27	60.30	-4.9	37,101	-0.01%
2023/02/15	3	60.03	0	0.00	60.00	3	38,017	0.01%
2023/02/14	11	60.54	3	60.17	60.70	8	38,376	0.02%
2023/02/13	3	59.00	1.1	59.01	59.00	1.9	38,820	0.00%
2023/02/10	4	60.73	7	61.50	60.60	-3	39,575	-0.01%
2023/02/09	1	61.80	3	61.80	61.70	-2	39,863	-0.01%
2023/02/08	3	61.90	3	61.83	61.80	0	40,532	0.00%
2023/02/07	2	61.85	10	61.60	61.70	-8	40,938	-0.02%
2023/02/06	12	62.05	3	61.84	61.70	9	41,610	0.02%
2023/02/03	14	64.43	5	64.08	63.60	9	41,807	0.02%
2023/02/02	9	63.12	6	63.33	63.50	3	41,682	0.01%
2023/02/01	8	62.78	3	62.77	62.40	5	41,946	0.01%
2023/01/31	7	61.79	11	62.15	62.50	-4	42,304	-0.01%
2023/01/30	1	61.50	0	0.00	61.30	1	42,519	0.00%
2023/01/17	2	62.00	6	61.92	62.00	-4	42,507	-0.01%
2023/01/16	7	61.11	7	61.10	61.10	0	42,923	0.00%
2023/01/13	8	62.08	1	61.90	61.90	7	42,948	0.02%
2023/01/12	6	62.92	1	62.03	62.00	5	43,652	0.01%
2023/01/11	23	63.91	22	63.34	63.20	1	43,990	0.00%
2023/01/10	23	63.59	23	62.90	62.90	0	44,451	0.00%
2023/01/09	29	63.74	32	63.33	63.30	-3	45,826	-0.01%
2023/01/06	13	63.69	11	63.68	63.60	2	46,392	0.00%
2023/01/05	2	63.90	1	64.40	63.70	1	46,811	0.00%
2023/01/04	17	64.78	51	63.61	63.50	-34	47,306	-0.07%
2023/01/03	55	65.68	12	64.78	64.60	43	47,512	0.09%
2022/12/30	16	65.74	21	65.58	65.50	-5	47,447	-0.01%
2022/12/29	1	64.40	4	64.33	64.80	-3	47,766	-0.01%
2022/12/28	24	64.49	7	63.99	63.90	17	48,395	0.04%
2022/12/27	5	65.26	2	65.70	65.10	3	48,879	0.01%
2022/12/26	5	65.74	0	0.00	65.00	5	49,611	0.01%
2022/12/23	5	67.02	10.1	67.00	67.30	-5.1	49,849	-0.01%
2022/12/22	48	67.81	29	67.92	68.00	19	49,962	0.04%
2022/12/21	2	65.25	15	65.89	65.70	-13	48,536	-0.03%
2022/12/20	5	64.86	3	64.90	63.90	2	48,045	0.00%
2022/12/19	3.2	65.67	4	65.23	64.30	-0.8	48,056	0.00%
2022/12/16	15	66.14	17	65.35	65.30	-2	47,130	0.00%
2022/12/15	1.1	62.52	0	0.00	62.80	1.1	45,315	0.00%
2022/12/14	4	62.05	0	0.00	62.00	4	46,068	0.01%
2022/12/13	0	0.00	4	63.40	63.20	-4	46,340	-0.01%
2022/12/12	2	61.80	0	0.00	61.80	2	46,966	0.00%
2022/12/09	0	0.00	8.1	62.39	62.80	-8.1	47,494	-0.02%
2022/12/08	4	60.80	1	61.00	61.00	3	47,928	0.01%
2022/12/07	5	61.60	2.2	61.29	60.90	2.9	48,316	0.01%
2022/12/06	18.2	62.82	0	0.00	61.70	18.2	48,303	0.04%
2022/12/05	7	64.44	2	63.80	63.80	5	48,689	0.01%
2022/12/02	4	64.83	1	64.80	64.80	3	49,137	0.01%
2022/12/01	4	66.45	7	65.44	65.40	-3	49,641	-0.01%
2022/11/30	2	64.90	10	66.02	66.10	-8	49,206	-0.02%
2022/11/29	2	63.90	5	64.92	65.10	-3	49,503	-0.01%
2022/11/28	9	63.86	2	64.30	63.50	7	50,617	0.01%
2022/11/25	2.2	64.98	6	65.55	64.90	-3.8	50,539	-0.01%
2022/11/24	5	64.40	12	63.93	64.60	-7	50,633	-0.01%
2022/11/23	5	62.44	0	0.00	62.50	5	50,427	0.01%
2022/11/22	5	61.48	2	61.55	61.70	3	50,768	0.01%
2022/11/21	1	61.80	21	62.08	61.40	-20	50,760	-0.04%
2022/11/18	9	63.78	0	0.00	63.00	9	50,662	0.02%
2022/11/17	3	64.47	6	64.83	64.80	-3	50,562	-0.01%
2022/11/16	2	65.05	1	64.60	64.60	1	50,600	0.00%
2022/11/15	2	65.10	0	0.00	65.30	2	50,611	0.00%
2022/11/14	0	0.00	2	66.10	66.20	-2	50,242	0.00%
2022/11/11	3	65.03	10	66.22	65.20	-7	49,814	-0.01%
2022/11/10	1	64.20	6	64.53	64.30	-5	49,247	-0.01%
2022/11/09	5	63.60	8	64.26	64.50	-3	49,377	-0.01%
2022/11/08	4	63.28	4	63.60	63.40	0	49,893	0.00%
2022/11/07	2	62.30	9	62.31	62.30	-7	49,150	-0.01%
2022/11/04	10	60.90	2	60.25	61.20	8	48,969	0.02%
2022/11/03	5	58.58	4	59.15	60.20	1	48,969	0.00%
2022/11/02	2	59.85	3	60.87	59.80	-1	49,333	0.00%
2022/11/01	5	59.04	2	59.65	59.10	3	49,288	0.01%
2022/10/31	2	60.25	3	60.20	60.20	-1	49,669	0.00%
2022/10/28	17	60.94	1.1	60.78	60.60	15.9	49,591	0.03%
2022/10/27	3.1	61.61	3	62.20	63.20	0.1	49,294	0.00%
2022/10/25	41	61.55	21.1	61.82	61.50	19.9	49,192	0.04%
2022/10/24	2.1	63.31	8	62.95	62.10	-5.9	49,952	-0.01%
2022/10/21	0	0.00	38	61.30	61.00	-38	49,859	-0.08%
2022/10/20	5	59.32	2	60.20	61.80	3	49,937	0.01%
2022/10/19	3	63.10	5	63.34	63.00	-2	49,334	0.00%
2022/10/18	3	61.70	4	61.58	61.90	-1	49,242	0.00%
2022/10/17	37	58.04	8	59.84	60.00	29	49,301	0.06%
2022/10/14	5	63.00	8	63.06	62.80	-3	48,372	-0.01%
2022/10/13	4	60.48	2	61.65	59.30	2	48,140	0.00%
2022/10/12	1	61.40	0	0.00	61.60	1	48,515	0.00%
2022/10/11	0	0.00	7	64.03	63.70	-7	48,132	-0.01%
2022/10/07	1	65.00	2	65.55	65.10	-1	48,274	0.00%
2022/10/06	6	63.73	3	64.30	65.00	3	48,762	0.01%
2022/10/05	3	64.73	21	65.27	64.70	-18	48,742	-0.04%
2022/10/04	5	63.74	14	63.76	63.80	-9	48,954	-0.02%
2022/10/03	15	63.12	18	63.98	63.50	-3	48,972	-0.01%
2022/09/30	1	58.50	8	59.00	61.50	-7	49,276	-0.01%
2022/09/29	11	60.88	1	59.90	59.90	10	49,257	0.02%
2022/09/28	9	60.52	24	60.72	60.30	-15	49,185	-0.03%
2022/09/27	10	62.67	11	63.54	63.80	-1	49,868	0.00%
2022/09/26	12.3	62.99	6	61.67	61.60	6.3	50,080	0.01%
2022/09/23	11	67.95	49	68.18	67.40	-38	50,087	-0.08%
2022/09/22	50	66.63	2	66.85	66.50	48	50,980	0.09%
2022/09/21	11	68.13	6	68.73	68.90	5	52,291	0.01%
2022/09/20	3	69.07	8	70.00	68.50	-5	53,657	-0.01%
2022/09/19	18	69.54	2	70.50	68.00	16	54,545	0.03%
2022/09/16	8	71.48	3	72.60	73.50	5	55,737	0.01%
2022/09/15	13	73.39	9	73.89	72.60	4	57,078	0.01%
2022/09/14	12	71.40	0	0.00	71.80	12	58,063	0.02%
2022/09/13	0	0.00	1	71.10	71.10	-1	58,936	0.00%
2022/09/12	5	70.50	17	69.76	71.00	-12	60,447	-0.02%
2022/09/08	50.2	67.77	50	68.03	67.80	0.2	60,618	0.00%
2022/09/07	7	69.27	0.1	68.60	69.60	6.9	60,925	0.01%
2022/09/06	2	70.86	1	71.20	70.60	1	60,618	0.00%
2022/09/05	0.1	71.40	1	71.50	70.80	-0.9	60,842	0.00%
2022/09/02	15	73.18	2	71.90	71.10	13	60,915	0.02%
2022/09/01	4	77.33	0.1	77.80	76.80	3.9	59,901	0.01%
2022/08/31	3	77.50	1	78.80	78.90	2	60,664	0.00%
2022/08/30	7.1	79.26	0	0.00	78.90	7.1	61,022	0.01%
2022/08/29	8	79.00	7	79.44	79.60	1	60,912	0.00%
2022/08/26	5	83.80	5	83.40	83.40	0	60,860	0.00%
2022/08/25	14	82.74	0.1	83.40	83.40	13.9	60,824	0.02%
2022/08/24	0	0.00	10	83.20	82.10	-10	61,032	-0.02%
2022/08/23	9	83.44	3	83.60	83.00	6	61,445	0.01%
2022/08/22	4	83.80	11	83.70	83.60	-7	61,908	-0.01%
2022/08/19	0	0.00	3	86.80	86.40	-3	62,006	0.00%
2022/08/18	6	86.73	0	0.00	86.50	6	62,392	0.01%
2022/08/17	9	87.00	0	0.00	86.40	9	62,883	0.01%
2022/08/16	11	86.01	2	86.20	86.00	9	63,549	0.01%
2022/08/15	17	87.89	4	88.63	87.50	13	65,024	0.02%
2022/08/12	0	0.00	1	91.40	91.10	-1	64,330	0.00%
2022/08/11	2	91.50	6	91.75	91.00	-4	64,799	-0.01%
2022/08/10	1	91.69	0	0.00	91.10	1	64,739	0.00%
2022/08/09	8	93.09	14.1	92.41	93.30	-6.1	64,922	-0.01%
2022/08/08	27	90.53	26	90.81	91.10	1	65,189	0.00%
2022/08/05	15	90.42	26	90.13	90.50	-11	64,822	-0.02%
2022/08/04	1	86.50	1	86.10	87.50	0	64,639	0.00%
2022/08/03	4	87.25	0	0.00	87.00	4	64,774	0.01%
2022/08/02	3	87.87	1	87.70	87.50	2	65,237	0.00%
2022/08/01	3	88.80	4	89.73	90.00	-1	65,706	0.00%
2022/07/29	3	89.00	17	89.44	89.60	-14	66,156	-0.02%
2022/07/28	1	86.80	3	86.50	86.50	-2	66,003	0.00%
2022/07/27	5	88.08	9	87.83	88.20	-4	66,676	-0.01%
2022/07/25	14	87.21	10	87.03	86.90	4	67,735	0.01%
2022/07/22	1	89.80	13	89.21	89.50	-12	67,498	-0.02%
2022/07/21	6	87.67	4	87.88	88.30	2	67,386	0.00%
2022/07/20	15	88.03	2	87.10	86.60	13	67,091	0.02%
2022/07/19	6	87.63	4	87.38	87.80	2	67,290	0.00%
2022/07/18	3	86.60	3	85.60	85.60	0	67,138	0.00%
2022/07/15	12	86.43	9	86.24	86.00	3	67,442	0.00%
2022/07/14	4	86.35	5	85.48	87.50	-1	67,226	0.00%
2022/07/13	7	85.41	6	85.28	83.90	1	66,766	0.00%
2022/07/12	9	83.11	3	81.77	82.10	6	66,490	0.01%
2022/07/11	0	0.00	1	88.00	88.20	-1	65,798	0.00%
2022/07/08	3	85.93	20	86.67	86.50	-17	65,521	-0.03%
2022/07/07	2	80.75	13	82.33	83.20	-11	64,780	-0.02%
2022/07/06	32	80.58	38	81.36	80.30	-6	64,637	-0.01%
2022/07/05	11	80.65	18	81.99	82.10	-7	64,396	-0.01%
2022/07/04	28	78.54	24	77.70	78.20	4	63,460	0.01%
2022/07/01	9	80.84	1	81.50	77.80	8	63,137	0.01%
2022/06/30	14	82.33	16	82.74	82.30	-2	62,173	0.00%
2022/06/29	25	87.20	1	86.60	85.50	24	61,324	0.04%
2022/06/28	18	89.14	17	89.02	91.70	1	59,592	0.00%
2022/06/27	5	85.76	15	85.83	86.10	-10	57,684	-0.02%
2022/06/24	21	98.76	25.7	99.46	98.30	-4.6	56,688	-0.01%
2022/06/23	28	99.15	3.7	99.82	96.20	24.3	55,115	0.04%
2022/06/22	14	104.04	12	106.13	101.00	2	54,660	0.00%
2022/06/21	12	110.13	21	110.38	109.50	-9	53,484	-0.02%
2022/06/20	17	114.00	10	111.56	111.50	7	52,638	0.01%
2022/06/17	4.4	117.31	8	117.69	119.50	-3.6	51,241	-0.01%
2022/06/16	17	119.26	2	120.51	117.00	15	51,178	0.03%
2022/06/15	3	123.18	1	124.00	122.00	2	51,700	0.00%
2022/06/14	2	122.23	6.2	121.57	123.50	-4.2	54,011	-0.01%
2022/06/13	27	121.85	1	122.01	120.50	26	58,139	0.04%
2022/06/10	6	125.50	30	126.00	126.00	-24	62,125	-0.04%
2022/06/09	22	126.91	0	127.00	126.50	22	64,603	0.03%
2022/06/08	1	129.00	20	129.85	130.00	-19	64,840	-0.03%
2022/06/07	0	127.00	0.5	127.50	127.00	-0.4	65,936	0.00%
2022/06/06	2	126.75	6	127.75	126.50	-4	68,012	-0.01%
2022/06/02	1	126.50	0	0.00	126.50	1	70,608	0.00%
2022/06/01	5	125.90	0	0.00	126.00	5	74,008	0.01%
2022/05/31	2	124.50	3	124.67	124.50	-1	78,382	0.00%
2022/05/30	6	127.25	2	127.00	127.00	4	79,315	0.01%
2022/05/27	1	127.00	5	127.40	128.00	-4	79,731	-0.01%
2022/05/26	5	127.40	4	126.00	125.50	1	80,643	0.00%
2022/05/25	4	127.00	10	126.30	127.00	-6	81,062	-0.01%
2022/05/24	5	127.60	4	125.50	125.00	1	81,523	0.00%
2022/05/23	19	123.61	13	124.35	127.00	6	81,311	0.01%
2022/05/20	9.3	117.27	4	117.63	117.50	5.3	80,820	0.01%
2022/05/19	9	114.22	4	113.75	115.00	5	81,893	0.01%
2022/05/18	3	117.67	0	0.00	117.50	3	82,686	0.00%
2022/05/17	15	117.50	125	118.58	116.50	-110	82,835	-0.13%	大賣/鉅額交易
2022/05/16	10	119.80	2	119.00	119.00	8	82,318	0.01%
2022/05/13	21	123.98	7	123.93	123.50	14	81,633	0.02%
2022/05/12	5	122.40	3	121.50	121.00	2	82,357	0.00%
2022/05/11	2	126.25	1	125.00	124.00	1	82,420	0.00%
2022/05/10	1.2	126.50	7	125.93	127.50	-5.8	82,463	-0.01%
2022/05/09	4	127.25	0	0.00	126.00	4	82,564	0.00%
2022/05/06	4	129.38	2	129.75	130.50	2	83,956	0.00%
2022/05/05	20	130.00	12	130.67	130.00	8	84,000	0.01%
2022/05/04	4	130.00	22	130.25	130.00	-18	83,662	-0.02%
2022/05/03	6	126.00	5	126.30	126.50	1	83,182	0.00%
2022/04/29	4	123.50	52	122.74	126.00	-48	83,396	-0.06%
2022/04/28	6	121.58	4	120.50	120.50	2	83,043	0.00%
2022/04/27	12	119.09	6	120.33	121.00	6	83,084	0.01%
2022/04/26	5	122.30	3	121.00	121.00	2	83,162	0.00%
2022/04/25	15.2	122.30	6	121.75	121.50	9.2	83,168	0.01%
2022/04/22	4.1	124.65	7	126.57	126.50	-3	82,614	0.00%
2022/04/21	10.2	125.49	12	125.54	125.00	-1.8	82,619	0.00%
2022/04/20	5	123.50	1	124.50	123.50	4	82,611	0.00%
2022/04/19	1	123.50	6	123.66	123.00	-5	82,899	-0.01%
2022/04/18	6	121.33	1	121.50	121.00	5	83,044	0.01%
2022/04/15	2	123.25	4	123.50	124.00	-2	83,260	0.00%
2022/04/14	9	124.06	10	124.30	122.00	-1	83,333	0.00%
2022/04/13	32	123.41	27	124.39	124.50	5	83,224	0.01%
2022/04/12	13	120.19	1	120.00	120.00	12	83,001	0.01%
2022/04/11	9	123.56	1	122.00	121.50	8	82,677	0.01%
2022/04/07	19	120.47	1	121.00	119.00	18	84,236	0.02%
2022/04/06	6	123.58	0	0.00	123.50	6	83,973	0.01%
2022/04/01	7	126.07	11	125.50	126.50	-4	84,317	0.00%
2022/03/31	10	124.30	2	124.25	124.50	8	83,818	0.01%
2022/03/30	3	124.67	3	124.17	124.00	0	83,671	0.00%
2022/03/29	2	124.00	5	124.60	123.50	-3	83,578	0.00%
2022/03/28	4	120.13	2	121.75	122.50	2	83,389	0.00%
2022/03/25	34	123.56	6	123.92	122.00	28	83,417	0.03%
2022/03/24	9	128.39	1	128.50	128.00	8	82,453	0.01%
2022/03/23	4	131.00	2	130.50	130.50	2	82,569	0.00%
2022/03/22	3	130.50	1	130.00	129.50	2	82,630	0.00%
2022/03/21	13	131.31	25	131.10	131.50	-12	83,027	-0.01%
2022/03/18	76	132.16	2	130.00	130.00	74	83,743	0.09%
2022/03/17	11	130.45	33	131.77	133.00	-22	83,304	-0.03%
2022/03/16	60.2	128.39	36	127.81	127.00	24.2	81,632	0.03%
2022/03/15	52	133.07	45	133.22	130.00	7	77,870	0.01%
2022/03/14	26	130.35	9	131.06	132.50	17	75,063	0.02%
2022/03/11	21	125.88	28	125.29	125.50	-7	74,144	-0.01%
2022/03/10	26	127.73	16	125.75	124.00	10	74,720	0.01%
2022/03/09	5	123.00	7	123.29	125.50	-2	74,426	0.00%
2022/03/08	37	119.61	143	121.95	118.00	-106	75,309	-0.14%	大賣/鉅額交易
2022/03/07	24	131.56	47	127.94	125.50	-23	73,027	-0.03%
2022/03/04	50	132.47	92.1	133.51	133.00	-42.1	70,755	-0.06%
2022/03/03	10	124.20	13.2	123.33	125.00	-3.2	67,329	0.00%
2022/03/02	6	120.67	3	121.17	120.50	3	67,365	0.00%
2022/03/01	3	118.67	11	119.23	120.50	-8	67,492	-0.01%
2022/02/25	8	115.94	10	116.65	115.50	-2	66,518	0.00%
2022/02/24	6	112.58	5	112.50	112.50	1	66,509	0.00%
2022/02/23	14	115.11	3	115.83	116.00	11	66,667	0.02%
2022/02/22	10	113.60	20	111.85	113.50	-10	66,784	-0.01%
2022/02/21	19	118.50	7	119.71	119.50	12	66,056	0.02%
2022/02/18	15	116.53	21	115.31	116.50	-6	65,633	-0.01%
2022/02/17	1	114.00	1	112.00	112.00	0	65,389	0.00%
2022/02/16	6	113.00	8	112.88	112.50	-2	65,849	0.00%
2022/02/15	4	112.13	4	111.00	111.00	0	67,216	0.00%
2022/02/14	2	112.25	1	114.00	110.50	1	69,698	0.00%
2022/02/11	10	113.75	13	113.31	112.00	-3	70,922	0.00%
2022/02/10	1	113.00	6	113.83	114.00	-5	73,391	-0.01%
2022/02/09	4	113.13	3	112.33	112.00	1	75,972	0.00%
2022/02/08	91	111.73	62	112.37	112.50	29	76,404	0.04%
2022/02/07	10	106.80	5	106.50	108.00	5	75,977	0.01%
2022/01/26	1	97.80	10	98.09	98.60	-9	77,797	-0.01%
2022/01/25	0	0.00	1	97.00	95.10	-1	78,903	0.00%
2022/01/24	4	98.10	13	98.98	99.90	-9	79,863	-0.01%
2022/01/21	3	99.33	2	100.50	99.00	1	81,531	0.00%
2022/01/20	8	104.19	0	0.00	104.00	8	81,873	0.01%
2022/01/19	1	106.50	1	104.00	104.00	0	82,182	0.00%
2022/01/14	0	0.00	0.1	107.50	107.50	-0.1	85,320	0.00%
2022/01/13	9	106.83	1	105.50	105.00	8	85,258	0.01%
2022/01/12	4	110.50	3.1	109.01	108.00	1	85,586	0.00%
2022/01/11	1	112.00	0	0.00	112.00	1	86,061	0.00%
2022/01/10	4	111.00	1	110.00	111.50	3	88,288	0.00%
2022/01/07	1	113.50	1	114.00	113.50	0	88,943	0.00%
2022/01/06	3	114.50	4	114.00	114.50	-1	90,871	0.00%
2022/01/05	0	0.00	2	115.75	115.00	-2	92,607	0.00%
2022/01/04	2	115.00	1.1	115.50	115.50	0.9	94,435	0.00%
2022/01/03	20	115.45	2	115.00	114.50	18	95,492	0.02%
2021/12/30	39	121.03	8	120.88	121.00	31	96,085	0.03%
2021/12/29	2	124.75	5	126.10	124.50	-3	96,956	0.00%
2021/12/28	2	125.75	3	125.50	125.00	-1	99,686	0.00%
2021/12/24	1	122.50	4	123.25	122.50	-3	104,474	0.00%
2021/12/23	0	0.00	2	125.00	122.50	-2	104,848	0.00%
2021/12/21	1	121.00	3	123.83	125.50	-2	106,154	0.00%
2021/12/20	2	122.50	0	0.00	122.00	2	106,601	0.00%
2021/12/17	4	124.63	11	124.59	123.50	-7	107,404	-0.01%
2021/12/16	2	122.50	4	123.38	122.00	-2	107,424	0.00%
2021/12/15	8	121.38	9	122.11	122.50	-1	107,772	0.00%
2021/12/14	130	120.54	40	122.06	120.00	90	108,598	0.08%	大買/
2021/12/13	7	126.86	68	127.17	127.50	-61	107,638	-0.06%
2021/12/10	13	124.27	52	124.97	124.00	-39	107,904	-0.04%
2021/12/09	4	128.75	2.2	127.16	128.50	1.9	108,286	0.00%
2021/12/08	51	128.58	18	129.83	127.00	33	108,570	0.03%
2021/12/07	17	126.88	42	127.51	126.50	-25	108,326	-0.02%
2021/12/06	20	125.85	13	125.88	125.50	7	107,348	0.01%
2021/12/03	18	123.03	8	123.25	121.00	10	107,425	0.01%
2021/12/02	15	122.17	36	121.57	122.00	-21	108,920	-0.02%
2021/12/01	9	115.72	5	115.70	115.00	4	108,146	0.00%
2021/11/30	6	113.58	13	114.42	115.50	-7	109,446	-0.01%
2021/11/29	36	109.99	10	111.05	110.00	26	110,108	0.02%
2021/11/26	22	110.95	10	110.20	108.50	12	111,251	0.01%
2021/11/25	15	114.50	21	114.60	114.50	-6	111,468	-0.01%
2021/11/24	10	111.50	17	111.06	111.00	-7	111,235	-0.01%
2021/11/23	96	111.00	12	112.96	111.00	84	112,812	0.07%
2021/11/22	3	111.17	4.5	111.61	110.50	-1.5	114,198	0.00%
2021/11/19	11	108.45	11.3	108.84	107.50	-0.3	114,975	0.00%
2021/11/18	12	109.21	19	110.11	109.50	-7	117,677	-0.01%
2021/11/17	21	107.86	109	109.89	107.50	-88	121,270	-0.07%	大賣/
2021/11/16	25	108.30	17.2	108.58	110.00	7.8	123,103	0.01%
2021/11/15	1	106.00	23	106.22	105.00	-22	127,419	-0.02%
2021/11/12	19.1	107.26	4	108.88	106.50	15.1	131,716	0.01%
2021/11/11	19	109.89	4	111.25	106.00	15	132,977	0.01%
2021/11/10	13.1	117.53	11.2	118.35	115.00	2	135,003	0.00%
2021/11/09	17	117.56	16	117.75	116.00	1	140,209	0.00%
2021/11/08	14	113.86	31	114.79	118.00	-17	142,061	-0.01%
2021/11/05	1	105.50	3.1	107.02	107.50	-2.1	139,337	0.00%
2021/11/04	7	110.29	11	111.09	106.00	-4	138,354	0.00%
2021/11/03	35	107.50	47.1	106.85	108.50	-12.1	136,510	-0.01%
2021/11/02	14	100.48	25	101.56	101.50	-11	134,128	-0.01%
2021/11/01	25	99.50	28	98.84	98.00	-3	132,545	0.00%
2021/10/29	15	95.19	21.1	95.71	96.50	-6.1	131,175	0.00%
2021/10/28	10	92.29	13	90.75	90.60	-3	129,241	0.00%
2021/10/27	27	89.25	21	89.89	89.30	6	128,450	0.00%
2021/10/26	100	90.06	19	90.06	90.40	81	128,539	0.06%
2021/10/25	36	88.59	22	87.74	89.50	14	128,190	0.01%
2021/10/22	26	86.52	26	86.39	85.10	0	134,285	0.00%
2021/10/21	4	89.25	5	89.66	89.30	-1	138,034	0.00%
2021/10/20	20	90.22	6	89.70	88.30	14	141,419	0.01%
2021/10/19	5	89.60	6	89.55	88.00	-1	147,572	0.00%
2021/10/18	16	86.68	15	87.05	89.00	1	153,817	0.00%
2021/10/15	5	92.44	6	92.32	92.30	-1	158,915	0.00%
2021/10/14	38	90.89	61.5	90.53	92.40	-23.5	165,462	-0.01%
2021/10/13	19	90.56	21	90.00	88.50	-2	169,792	0.00%
2021/10/12	36	89.42	31	89.52	87.40	5	178,274	0.00%
2021/10/08	32	97.04	31	97.93	96.80	1	182,954	0.00%
2021/10/07	29	97.98	28.3	99.33	98.50	0.7	193,894	0.00%
2021/10/06	34.1	94.18	37	95.09	92.50	-3	200,591	0.00%
2021/10/05	22	95.54	44.2	96.42	98.20	-22.2	207,184	-0.01%
2021/10/04	38.1	100.58	131	102.45	97.20	-92.9	213,430	-0.04%	大賣/
2021/10/01	48.2	111.38	15	108.40	108.00	33.2	221,206	0.02%
2021/09/30	6	117.00	12	118.54	119.50	-6	228,637	0.00%
2021/09/29	16	117.25	7	117.14	116.50	9	234,860	0.00%
2021/09/28	24.1	120.39	5	119.90	119.00	19.1	235,128	0.01%
2021/09/27	19	126.45	23	127.78	124.50	-4	235,404	0.00%
2021/09/24	4	125.25	6.1	126.23	126.50	-2.1	235,906	0.00%
2021/09/23	13	122.42	10	122.45	121.50	3	235,844	0.00%
2021/09/22	12	120.13	10	119.85	119.50	2	236,684	0.00%
2021/09/17	11	120.91	9	122.78	123.00	2	237,068	0.00%
2021/09/16	6	119.75	4	118.88	118.00	2	236,470	0.00%
2021/09/15	6.1	117.16	15	119.10	121.50	-9	236,838	0.00%
2021/09/14	12.1	120.84	10	120.80	117.50	2.1	237,316	0.00%
2021/09/13	19	126.26	11	126.41	124.50	8	237,488	0.00%
2021/09/10	5	121.70	19	125.03	125.50	-14	246,873	-0.01%
2021/09/09	15	121.37	24	119.94	121.50	-9	257,351	0.00%
2021/09/08	7.2	119.58	10	120.75	122.00	-2.8	263,381	0.00%
2021/09/07	12	119.38	19.3	120.02	120.50	-7.3	272,442	0.00%
2021/09/06	12	116.00	10	115.55	113.00	2	276,298	0.00%
2021/09/03	19.1	123.07	11	121.82	120.50	8.1	281,059	0.00%
2021/09/02	15	123.03	17	125.68	126.00	-2	284,216	0.00%
2021/09/01	123	127.61	106	126.12	125.00	17	287,620	0.01%	大買/大賣/
2021/08/31	25.2	133.84	9	134.22	133.50	16.2	289,436	0.01%
2021/08/30	9.1	136.84	5.1	137.79	136.00	4	296,177	0.00%
2021/08/27	14.4	137.42	8	137.13	137.00	6.4	301,757	0.00%
2021/08/26	13	136.08	12.1	137.69	140.00	0.9	307,355	0.00%
2021/08/25	11	137.23	12	137.00	138.50	-1	313,162	0.00%
2021/08/24	15	137.57	20	141.78	134.50	-5	317,742	0.00%
2021/08/23	19	139.34	33	139.77	139.50	-14	322,119	0.00%
2021/08/20	25	128.78	21	128.98	130.50	4	325,644	0.00%
2021/08/19	35.1	131.42	31	132.66	126.50	4.1	335,133	0.00%
2021/08/18	20	129.88	13.2	131.18	136.50	6.9	341,307	0.00%
2021/08/17	9	127.44	15	127.87	124.50	-6	345,747	0.00%
2021/08/16	26	132.33	24	129.13	126.00	2	353,207	0.00%
2021/08/13	45	135.70	46	136.57	133.00	-1	356,926	0.00%
2021/08/12	20	126.40	20	131.03	133.50	0	361,288	0.00%
2021/08/11	1	122.00	0	0.00	125.00	1	362,298	0.00%
2021/08/10	0	0.00	2	133.00	130.00	-2	366,350	0.00%
2021/08/09	0	0.00	3	133.67	132.50	-3	375,355	0.00%
2021/08/06	0	0.00	11	133.77	131.00	-11	385,819	0.00%
2021/08/05	0	0.00	11	127.82	125.50	-11	394,945	0.00%
2021/08/04	0	0.00	2	129.00	129.00	-2	400,626	0.00%
2021/08/03	0	0.00	1	125.50	126.00	-1	409,286	0.00%
2021/08/02	1	110.00	13	110.85	120.00	-12	416,150	0.00%
2021/07/30	1	129.00	16	131.84	117.00	-15	423,521	0.00%
2021/07/29	0	0.00	31	124.68	129.50	-31	430,617	-0.01%
2021/07/28	75.2	114.92	75.3	117.64	118.00	-0.1	438,242	0.00%
2021/07/27	81	126.05	52.1	127.77	122.50	28.9	443,452	0.01%
2021/07/26	126	140.35	14	141.04	136.00	112	443,188	0.03%	大買/鉅額交易
2021/07/23	40	142.96	53	142.58	145.50	-13	444,634	0.00%
2021/07/22	60.1	142.21	77.5	142.06	140.50	-17.4	444,272	0.00%
2021/07/21	120.3	161.75	64	165.16	153.50	56.3	443,347	0.01%	大買/
2021/07/20	111.8	173.60	137.7	173.61	170.50	-26	438,485	-0.01%	大買/大賣/
2021/07/19	66.2	193.02	86.1	191.90	188.00	-19.9	437,498	0.00%
2021/07/16	125.5	189.04	127.2	189.77	188.00	-1.7	431,890	0.00%	大買/大賣/
2021/07/15	42	172.63	75	172.98	179.00	-33	421,928	-0.01%
2021/07/14	138	167.72	101	171.30	163.00	37	415,579	0.01%	大買/大賣/
2021/07/13	98	184.37	139.4	187.65	176.00	-41.4	404,074	-0.01%	大賣/
2021/07/12	30.1	198.29	60.4	203.41	195.50	-30.3	395,926	-0.01%
2021/07/09	84.4	205.48	35.2	205.96	195.50	49.2	387,845	0.01%
2021/07/08	70.3	211.40	72	213.49	216.50	-1.7	379,248	0.00%
2021/07/07	107.3	220.29	101.1	218.39	210.00	6.2	368,918	0.00%	大買/大賣/
2021/07/06	28	212.73	39.6	213.54	216.50	-11.6	359,596	0.00%
2021/07/05	32.5	188.94	38	189.28	197.00	-5.5	353,712	0.00%
2021/07/02	25.2	191.22	6	189.42	191.00	19.2	356,844	0.01%
2021/07/01	17.3	192.12	40	195.06	196.00	-22.7	356,879	-0.01%
2021/06/30	14	177.36	15.2	173.89	182.50	-1.2	356,519	0.00%
2021/06/29	26	165.37	10.5	167.29	166.00	15.5	356,354	0.00%
2021/06/28	11	162.09	21.1	161.02	166.00	-10.1	356,036	0.00%
2021/06/25	34.1	152.79	23	150.11	151.00	11.1	355,308	0.00%
2021/06/24	39	141.50	16	146.09	149.00	23	355,062	0.01%
2021/06/23	38	142.66	91	144.66	139.50	-53	354,532	-0.01%
2021/06/22	16.2	159.37	11	161.23	154.50	5.2	353,074	0.00%
2021/06/21	48	157.27	33	159.20	158.50	15	352,224	0.00%
2021/06/18	91.2	146.79	90.2	148.03	149.50	1	343,265	0.00%
2021/06/17	55.2	134.80	19.2	132.58	140.50	36.1	335,123	0.01%
2021/06/16	76	132.67	60	131.84	130.00	16	333,803	0.00%
2021/06/15	81	125.37	46.3	124.51	127.50	34.8	325,696	0.01%
2021/06/11	16.1	116.19	24	115.48	116.00	-8	322,158	0.00%
2021/06/09	34	113.63	23	114.13	113.00	11	317,997	0.00%
2021/06/08	23	113.20	37	110.78	114.50	-14	317,367	0.00%
2021/06/07	59	110.60	38	109.76	107.00	21	316,138	0.01%
2021/06/04	50	116.98	60.2	116.70	115.50	-10.2	310,473	0.00%
2021/06/03	28	115.09	22	114.45	112.50	6	305,815	0.00%
2021/06/02	30	113.65	27	114.13	111.00	3	300,491	0.00%
2021/06/01	44	107.77	85	106.99	112.50	-41	294,111	-0.01%
2021/05/31	115	109.50	165	105.10	102.50	-50	289,013	-0.02%	大買/大賣/
2021/05/28	19	106.29	43.1	107.00	108.00	-24.1	284,171	-0.01%
2021/05/27	74	100.87	29	102.71	103.00	45	282,340	0.02%
2021/05/26	73	94.27	164	93.98	98.80	-91	273,176	-0.03%	大賣/
2021/05/25	52	88.71	63.3	93.22	91.00	-11.3	264,602	0.00%
2021/05/24	93	95.70	26	95.82	93.10	67	258,762	0.03%
2021/05/21	29	88.46	119	88.76	91.80	-90	254,732	-0.04%	大賣/
2021/05/20	107	83.59	47	84.25	83.50	60	249,501	0.02%	大買/
2021/05/19	76	79.24	48	78.65	80.50	28	240,679	0.01%
2021/05/18	9	72.78	60	72.41	73.20	-51	240,357	-0.02%
2021/05/17	72	69.77	126	70.03	66.60	-54	239,398	-0.02%	大賣/
2021/05/14	59	74.44	35	75.32	74.00	24	231,834	0.01%
2021/05/13	40.1	80.88	60	83.57	79.20	-19.9	223,617	-0.01%
2021/05/12	55	91.36	42	88.70	87.90	13	219,837	0.01%
2021/05/11	108.2	98.88	21	99.05	97.60	87.2	217,333	0.04%	大買/
2021/05/10	75	97.67	47.5	97.21	100.50	27.5	211,021	0.01%
2021/05/07	17	86.93	111	87.96	91.50	-94	205,669	-0.05%	大賣/
2021/05/06	57	86.81	78	86.00	84.30	-21	199,980	-0.01%
2021/05/05	99	84.10	32	84.51	87.00	67	194,188	0.03%
2021/05/04	128.2	84.95	32	85.01	80.00	96.2	188,143	0.05%	大買/
2021/05/03	63	86.88	19	86.98	87.70	44	178,164	0.02%
2021/04/29	34	74.63	95	74.79	79.80	-61	176,200	-0.03%
2021/04/28	111	74.29	153	75.51	75.00	-42	175,065	-0.02%	大買/大賣/
2021/04/27	134	70.99	33.6	69.88	72.00	100.4	173,347	0.06%	大買/
2021/04/26	25	64.72	63	64.02	66.40	-38	173,132	-0.02%
2021/04/23	98	60.12	28	58.58	60.40	70	171,013	0.04%
2021/04/22	15	65.07	7	63.84	59.60	8	164,496	0.00%
2021/04/21	22	61.64	11.4	61.38	62.70	10.6	164,016	0.01%
2021/04/20	3	57.00	4	55.55	57.00	-1	164,103	0.00%
2021/04/19	18	53.99	68	54.52	55.00	-50	164,405	-0.03%
2021/04/16	0	0.00	2	49.28	50.60	-2	164,100	0.00%
2021/04/15	1	46.00	58	45.90	46.70	-57	164,510	-0.03%
2021/04/14	34	41.16	20	41.05	45.50	14	164,583	0.01%
2021/04/13	10	44.80	2	47.35	44.80	8	164,633	0.00%
2021/04/12	44	46.17	9	45.98	46.10	35	164,629	0.02%
2021/04/09	5	41.60	8	42.65	42.75	-3	165,508	0.00%
2021/04/08	15	46.36	14	46.60	46.20	1	166,041	0.00%
2021/04/07	37	45.18	13.4	45.44	46.35	23.6	163,315	0.01%
2021/04/06	32	43.75	6.3	42.45	44.15	25.7	167,064	0.02%
2021/04/01	21	38.91	22	39.07	40.15	-1	166,929	0.00%
2021/03/31	6	37.95	21	36.70	37.70	-15	168,610	-0.01%
2021/03/30	1	35.40	1	34.70	35.40	0	170,852	0.00%
2021/03/29	2	35.40	9	35.47	35.25	-7	173,799	0.00%
2021/03/26	1.3	33.97	5	33.64	34.00	-3.7	177,613	0.00%
2021/03/25	6	32.66	0	0.00	32.50	6	180,526	0.00%
2021/03/24	2	33.25	32	33.38	33.80	-30	183,190	-0.02%
2021/03/23	31.5	33.94	1	33.60	33.50	30.5	183,605	0.02%
2021/03/22	36	35.61	4	35.54	35.85	32	183,839	0.02%
2021/03/19	3	32.87	36	32.13	32.60	-33	183,461	-0.02%
2021/03/18	5	31.63	1	31.75	31.90	4	179,519	0.00%
2021/03/17	4	31.15	18	31.02	31.30	-14	178,101	-0.01%
2021/03/16	30	30.58	11	30.57	30.05	19	175,723	0.01%
2021/03/15	17	29.96	20	30.42	31.30	-3	173,929	0.00%
2021/03/12	14	29.07	256.2	29.38	29.15	-242.2	171,598	-0.14%	大賣/鉅額交易
2021/03/11	11	28.18	2	28.70	28.10	9	167,339	0.01%
2021/03/10	2	27.88	13.1	28.11	28.00	-11.1	164,597	-0.01%
2021/03/09	11.1	26.99	2	27.40	27.60	9.1	162,088	0.01%
2021/03/08	101	27.15	15	27.00	26.80	86	160,756	0.05%	大買/
2021/03/05	6	26.46	3	26.70	26.05	3	159,337	0.00%
2021/03/04	7	27.09	8	27.12	26.60	-1	158,383	0.00%
2021/03/03	11	27.26	6	27.08	27.60	5	157,418	0.00%
2021/03/02	21	27.59	27	28.60	27.10	-6	155,628	0.00%
2021/02/26	7	28.21	28	27.98	29.00	-21	151,002	-0.01%
2021/02/25	3	28.67	2	28.88	28.50	1	148,592	0.00%
2021/02/24	40	28.63	21	28.78	27.90	19	146,173	0.01%
2021/02/23	26	28.66	10	29.05	28.25	16	142,744	0.01%
2021/02/22	0	0.00	23	27.97	28.15	-23	136,924	-0.02%
2021/02/19	10	25.13	7.1	25.37	25.60	2.9	134,800	0.00%
2021/02/18	14	25.33	102	25.26	25.55	-88	132,533	-0.07%	大賣/
2021/02/17	5	22.35	35.5	22.98	23.65	-30.5	127,312	-0.02%
2021/02/05	5	21.72	106	21.57	21.50	-101	124,684	-0.08%	大賣/鉅額交易
2021/02/04	3	21.78	6	21.81	21.95	-3	124,262	0.00%
2021/02/03	50	21.54	31	21.65	21.60	19	123,587	0.02%
2021/02/02	103	20.73	8	20.42	20.95	95	119,774	0.08%	大買/
2021/02/01	5.1	19.15	5	19.30	19.05	0.1	118,145	0.00%
2021/01/29	21.5	19.84	0	0.00	19.75	21.5	116,569	0.02%
2021/01/28	12	20.63	17	20.67	20.70	-5	115,488	0.00%
2021/01/27	23	21.41	1	21.05	20.80	22	114,260	0.02%
2021/01/26	37	21.87	16	22.77	21.60	21	112,583	0.02%
2021/01/25	113	23.43	5	23.35	23.00	108	110,642	0.10%	大買/鉅額交易
2021/01/22	37	21.44	33	21.71	22.60	4	108,188	0.00%
2021/01/21	8	20.96	9	21.23	20.85	-1	105,576	0.00%
2021/01/20	31	21.01	18	20.86	20.20	13	101,734	0.01%
2021/01/19	31	24.02	8.4	23.71	21.85	22.6	97,764	0.02%
2021/01/18	1	23.00	0	0.00	23.80	1	93,141	0.00%
2021/01/14	0	0.00	5.3	25.04	25.90	-5.3	92,322	-0.01%
2021/01/13	0	0.00	20	25.65	24.00	-20	91,662	-0.02%
2021/01/12	2	25.70	0	0.00	25.70	2	90,925	0.00%
2021/01/11	3	28.20	0	0.00	28.55	3	90,036	0.00%
2021/01/08	0	0.00	13	26.63	27.30	-13	89,573	-0.01%
2021/01/07	0	0.00	63	25.95	25.95	-63	88,545	-0.07%
2021/01/06	0	0.00	7	29.75	28.80	-7	87,849	-0.01%
2021/01/04	15	31.99	11	31.42	32.15	4	86,404	0.00%
2020/12/31	8	28.38	27.9	28.30	29.25	-19.9	84,864	-0.02%
2020/12/30	27	26.50	8	27.06	27.50	19	83,413	0.02%
2020/12/29	104	27.48	98	27.40	27.90	6	81,779	0.01%	大買/
2020/12/28	4	24.68	0	0.00	25.40	4	76,844	0.01%
2020/12/25	35	22.81	25	22.97	23.10	10	75,571	0.01%
2020/12/24	37	20.24	27	20.83	21.00	10	72,724	0.01%
2020/12/23	30	18.71	80	18.71	20.40	-50	69,285	-0.07%
2020/12/22	72	19.21	118	19.06	18.55	-46	65,900	-0.07%	大賣/
2020/12/21	18	18.31	14.7	18.29	18.95	3.3	61,267	0.01%
2020/12/18	1	16.40	23	17.21	17.25	-22	57,813	-0.04%
2020/12/17	0	0.00	8	15.73	15.70	-8	54,615	-0.01%
2020/12/16	33	15.36	20	15.83	15.85	13	53,429	0.02%
2020/12/15	110	16.32	49	15.59	15.55	61	51,443	0.12%	大買/
2020/12/14	0	0.00	14	14.38	15.05	-14	47,680	-0.03%
2020/12/11	12	13.93	139	13.70	13.70	-127	45,914	-0.28%	大賣/鉅額交易
2020/12/10	7	14.49	26	14.37	14.35	-19	44,395	-0.04%
2020/12/09	71.5	14.47	6	14.40	14.40	65.5	43,318	0.15%
2020/12/08	130	14.00	1	14.00	14.05	129	41,790	0.31%	大買/鉅額交易
2020/12/07	3	12.90	10	12.85	12.85	-7	39,863	-0.02%
2020/12/04	3	12.73	5	12.70	12.85	-2	39,614	-0.01%
2020/12/03	9	12.91	4	12.78	12.75	5	39,836	0.01%
2020/12/02	15	13.04	4	13.20	12.90	11	39,983	0.03%
2020/12/01	11	12.90	8	12.85	13.05	3	39,773	0.01%
2020/11/30	9	13.36	10	13.55	13.25	-1	39,186	0.00%
2020/11/27	5	13.45	71	13.65	13.60	-66	38,799	-0.17%
2020/11/26	65	13.74	35	13.60	13.55	30	39,024	0.08%
2020/11/25	54	13.49	5.3	13.42	13.60	48.7	37,940	0.13%
2020/11/24	6	13.13	10	13.05	13.05	-4	36,503	-0.01%
2020/11/23	19	12.88	0	0.00	13.00	19	36,077	0.05%
2020/11/20	1	12.60	1	12.70	12.80	0	36,061	0.00%
2020/11/19	0	0.00	6	12.85	12.75	-6	35,891	-0.02%
2020/11/18	0	0.00	2	13.03	13.00	-2	35,285	-0.01%
2020/11/17	3	12.33	1	12.50	12.50	2	34,088	0.01%
2020/11/16	4	12.53	0	0.00	12.50	4	33,507	0.01%
2020/11/13	4	12.50	1	12.50	12.50	3	32,987	0.01%
2020/11/12	3	12.90	6	12.47	12.35	-3	32,192	-0.01%
2020/11/11	2.5	12.66	5	13.50	13.55	-2.5	31,069	-0.01%
2020/11/10	61	13.79	15	13.57	13.60	46	29,680	0.15%
2020/11/09	21	13.95	30	13.75	14.10	-9	27,977	-0.03%
2020/11/06	30	12.60	10	12.64	12.90	20	26,436	0.08%
2020/11/04	0	0.00	9	12.12	12.50	-9	25,082	-0.04%
2020/11/03	3	11.65	5	11.79	11.75	-2	24,036	-0.01%
2020/11/02	0	0.00	35	11.72	11.60	-35	23,624	-0.15%
2020/10/30	7	11.41	20	11.64	11.50	-13	23,097	-0.06%
2020/10/29	4	11.46	5	11.20	11.60	-1	22,271	0.00%
2020/10/28	11	11.52	0	0.00	11.45	11	21,599	0.05%
2020/10/27	29	11.61	10	11.70	12.00	19	20,898	0.09%
2020/10/26	15	11.95	0	0.00	12.10	15	19,703	0.08%
2020/10/23	0	0.00	2	11.00	11.00	-2	17,875	-0.01%
2020/10/15	0	0.00	7	10.40	10.40	-7	16,513	-0.04%
2020/10/13	0	0.00	1	10.20	10.25	-1	16,135	-0.01%
2020/10/12	2	9.98	0	0.00	10.00	2	15,831	0.01%
2020/10/08	0.1	10.00	2	10.10	10.05	-1.9	15,745	-0.01%
2020/10/07	0	0.00	2	10.50	10.20	-2	15,616	-0.01%
2020/10/05	0	0.00	5	10.05	10.15	-5	15,248	-0.03%
2020/09/28	2	9.50	0	0.00	9.45	2	14,780	0.01%
2020/09/22	7	9.96	0.9	9.97	9.97	6.1	13,868	0.04%
2020/09/16	5	9.83	0	0.00	9.81	5	13,283	0.04%
2020/09/15	2	10.15	0	0.00	10.20	2	12,987	0.02%
2020/09/11	3	11.10	7	10.50	10.20	-4	12,460	-0.03%
2020/09/10	0	0.00	2	10.98	10.95	-2	11,789	-0.02%
2020/09/07	0	0.00	3	12.15	11.95	-3	10,524	-0.03%
2020/09/04	0	0.00	1	10.95	11.50	-1	9,850	-0.01%
2020/09/03	24	10.99	3	11.15	11.05	21	9,363	0.22%
2020/09/02	0	0.00	2	10.55	11.00	-2	8,900	-0.02%
2020/09/01	6	10.76	0	0.00	10.60	6	8,377	0.07%
2020/08/28	2	9.17	0	0.00	9.21	2	7,152	0.03%
2020/08/27	10	9.43	1	9.26	9.36	9	6,942	0.13%
2020/08/26	0	0.00	2	9.20	9.61	-2	6,374	-0.03%
2020/08/21	0	0.00	80	7.88	7.84	-80	4,964	-1.61%
2020/08/18	0	0.00	1.2	8.37	8.43	-1.2	4,353	-0.03%
2020/08/17	40	8.52	0	0.00	8.62	40	4,208	0.95%
2020/08/14	2	8.66	0	0.00	8.59	2	3,969	0.05%
2020/08/12	50	7.38	0	0.00	7.69	50	3,270	1.53%
2020/08/11	0	0.00	2	7.81	7.81	-2	2,909	-0.07%
2020/08/10	2	6.49	0	0.00	7.10	2	2,437	0.08%
2020/04/29	0	0.00	3	6.78	6.79	-3	2,847	-0.11%
2020/04/28	1	5.90	0	0.00	6.25	1	2,604	0.04%
2020/04/27	0	0.00	2	5.47	5.69	-2	2,507	-0.08%
2020/04/24	2	5.40	0	0.00	5.43	2	2,459	0.08%
2020/04/17	0	0.00	5	5.52	5.41	-5	2,346	-0.21%
2020/04/15	5	5.45	8	5.50	5.47	-3	2,279	-0.13%
2020/04/14	6	5.42	0	0.00	5.42	6	2,146	0.28%
2020/04/10	2	5.46	5	5.57	5.50	-3	2,095	-0.14%
2020/04/09	5	5.39	0	0.00	5.45	5	2,081	0.24%
2020/03/16	0	0.00	5	5.40	5.20	-5	1,616	-0.31%
2020/03/13	5	5.64	0	0.00	5.68	5	1,559	0.32%
2020/03/06	0	0.00	1	6.90	6.81	-1	1,388	-0.07%
2020/03/05	1	6.90	0	0.00	6.90	1	1,435	0.07%
2019/07/23	1	9.02	0	0.00	8.98	1	2,286	0.04%
2019/07/18	0	0.00	1	9.09	9.01	-1	1,940	-0.05%
2019/07/12	1	8.70	1	8.73	8.70	0	1,705	0.00%
2019/07/01	0	0.00	0.2	8.13	8.16	-0.2	1,542	-0.01%
2019/04/30	0	0.00	10	8.79	8.77	-10	1,718	-0.58%
2019/04/08	0	0.00	2	8.71	8.70	-2	1,657	-0.12%
2019/04/01	0	0.00	1	8.63	8.60	-1	1,651	-0.06%
2019/03/15	0.5	8.80	0	0.00	8.80	0.5	1,996	0.02%
2019/03/08	1	8.98	0	0.00	8.96	1	2,188	0.05%
2019/03/07	1	9.05	0	0.00	8.99	1	2,225	0.04%
2019/03/04	0	0.00	3	9.24	9.24	-3	2,398	-0.13%
2019/02/20	2	8.87	0	0.00	8.85	2	2,242	0.09%
2019/02/12	0	0.00	3	8.81	8.86	-3	2,333	-0.13%
2019/01/22	0	0.00	1	8.87	8.89	-1	2,563	-0.04%
2018/12/27	1	8.75	1	8.82	8.75	0	3,225	0.00%
2018/12/25	1	8.85	0	0.00	8.72	1	3,179	0.03%
2018/12/22	1	8.99	0	0.00	8.99	1	3,154	0.03%
2018/12/17	0	0.00	3	9.21	9.41	-3	3,083	-0.10%
2018/12/14	1	8.96	0	0.00	8.99	1	2,956	0.03%
2018/12/03	2	8.98	0	0.00	9.00	2	2,786	0.07%
2018/11/30	1	8.97	0	0.00	9.04	1	2,686	0.04%
2018/11/27	0	0.00	3	8.79	9.00	-3	2,525	-0.12%
2018/11/06	1	8.43	0	0.00	8.38	1	2,614	0.04%
2018/10/24	2	8.52	0	0.00	8.68	2	2,496	0.08%
2018/10/22	0	0.00	5	8.88	8.90	-5	2,451	-0.20%
2018/10/18	0	0.00	2	8.34	8.37	-2	2,252	-0.09%
2018/10/17	0	0.00	4	7.60	7.61	-4	2,183	-0.18%
2018/10/11	2	7.82	0	0.00	7.58	2	2,146	0.09%
2018/10/01	0	0.00	3	8.71	8.71	-3	2,120	-0.14%
2018/09/04	2	8.75	0	0.00	8.68	2	2,828	0.07%
2018/08/21	0	0.00	0.6	8.64	8.69	-0.6	3,508	-0.02%
2018/08/08	5	9.35	0	0.00	9.31	5	3,858	0.13%
2018/08/06	0	0.00	1	9.32	9.27	-1	4,153	-0.02%
2018/07/20	0	0.00	1	9.14	9.14	-1	4,520	-0.02%
2018/07/19	1	9.06	0	0.00	9.09	1	4,508	0.02%
2018/07/12	2	9.01	2	8.96	8.94	0	4,549	0.00%
2018/07/09	0	0.00	1	8.76	8.78	-1	4,625	-0.02%
2018/07/06	2	8.68	0	0.00	8.73	2	4,603	0.04%
2018/07/03	2	8.90	0	0.00	8.90	2	4,620	0.04%
2018/07/02	1	9.12	1	9.10	9.10	0	4,596	0.00%
2018/06/13	0	0.00	2	9.92	9.79	-2	4,379	-0.05%
2018/06/12	0	0.00	2	9.81	9.88	-2	4,309	-0.05%
2018/05/22	0	0.00	4	9.42	9.42	-4	4,581	-0.09%
2018/05/18	5	9.18	1	9.23	9.17	4	4,578	0.09%
2018/05/14	10	9.74	4	9.61	9.61	6	5,161	0.12%
2018/04/16	10	10.55	0	0.00	10.55	10	5,457	0.18%
2018/03/27	1	10.55	1	10.50	10.45	0	7,597	0.00%
2018/03/15	0	0.00	3	10.85	10.85	-3	7,682	-0.04%
2018/03/12	1	11.35	1	11.40	11.20	0	7,844	0.00%
2018/03/02	4	11.14	2	11.10	11.05	2	8,747	0.02%
2018/03/01	3	10.88	3	11.12	11.30	0	8,897	0.00%
2018/02/21	1	10.10	1	10.10	10.15	0	8,486	0.00%
2018/02/12	1	9.80	1	9.82	9.82	0	8,456	0.00%
2018/02/08	0	0.00	4	10.40	10.20	-4	8,147	-0.05%
2018/01/17	1	11.90	0	0.00	11.90	1	8,348	0.01%
2018/01/05	3	12.35	1	12.35	12.30	2	8,333	0.02%
2018/01/03	0	0.00	1	12.35	12.15	-1	8,162	-0.01%
2018/01/02	5	12.20	1	12.35	12.40	4	8,047	0.05%