北基 (8927)-元大券商分點個股進出

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

北基

(8927)

可現股當沖

股價
51.7
漲跌
▼0.3
漲幅
-0.58%
成交量
675張
產業
上櫃油電燃氣
44人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

北基 (8927)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	8	52.13	28	51.43	52.00	-20	2,480	-0.81%
2024/11/19	6	50.32	16	50.33	50.60	-10	2,486	-0.40%
2024/11/18	15	51.59	206.7	50.89	50.50	-191.7	2,515	-7.62%	大賣/鉅額交易
2024/11/15	15	52.56	60	52.34	51.90	-45	2,531	-1.78%
2024/11/14	21	53.24	122	53.19	52.50	-101	2,548	-3.96%	大賣/鉅額交易
2024/11/13	7	55.01	29	55.21	54.40	-22	2,539	-0.87%
2024/11/12	51	55.23	58	55.24	55.20	-7	2,540	-0.28%
2024/11/11	5	56.14	16	55.56	55.30	-11	2,540	-0.43%
2024/11/08	46	56.54	241	56.16	56.70	-195	2,553	-7.64%	大賣/鉅額交易
2024/11/07	13	58.45	74	57.91	57.50	-61	2,542	-2.40%
2024/11/06	7	58.79	38	59.17	58.70	-31	2,542	-1.22%
2024/11/05	13	60.79	24.1	60.89	60.50	-11.1	2,549	-0.44%
2024/11/04	11	61.51	26.6	61.32	61.50	-15.6	2,557	-0.61%
2024/11/01	33	61.61	59	61.74	61.50	-26	2,600	-1.00%
2024/10/30	24	62.60	24	62.76	62.10	0	2,634	0.00%
2024/10/29	19	63.98	19	63.80	63.30	0	2,664	0.00%
2024/10/28	26	64.15	4	64.43	64.40	22	2,691	0.82%
2024/10/25	14	64.51	3	64.47	64.70	11	2,705	0.41%
2024/10/24	81	64.61	26	64.52	64.70	55	2,717	2.02%
2024/10/23	7	65.66	19	65.35	65.50	-12	2,694	-0.45%
2024/10/22	53	65.94	54	65.87	66.00	-1	2,704	-0.04%
2024/10/21	32	65.71	13	66.00	65.70	19	2,726	0.70%
2024/10/18	30	65.57	30	65.84	65.60	0	2,755	0.00%
2024/10/17	74	66.06	40	65.87	65.60	34	2,787	1.22%
2024/10/16	54	64.22	18	64.72	64.90	36	2,842	1.27%
2024/10/15	41	63.86	15	63.85	64.00	26	2,906	0.89%
2024/10/14	83	63.87	73	64.11	63.70	10	2,896	0.35%
2024/10/11	67	62.96	67	63.54	63.20	0	2,873	0.00%
2024/10/09	211	64.26	69	64.23	64.30	142	2,851	4.98%	大買/鉅額交易
2024/10/08	53	64.23	91	64.15	63.80	-38	2,829	-1.34%
2024/10/07	66	66.30	75	66.53	65.50	-9	2,791	-0.32%
2024/10/04	43	65.77	43	65.94	66.40	0	2,759	0.00%
2024/10/01	33	65.56	33	65.80	65.60	0	2,729	0.00%
2024/09/30	149	66.70	54	66.53	66.10	95	2,689	3.53%	大買/
2024/09/27	133	67.07	166	66.93	66.60	-33	2,640	-1.25%	大買/大賣/
2024/09/26	60	64.96	49	65.06	65.40	11	2,580	0.43%
2024/09/25	42	64.22	39	64.02	64.00	3	2,531	0.12%
2024/09/24	65	63.96	20	63.84	63.50	45	2,505	1.80%
2024/09/23	61	62.25	44	62.60	63.20	17	2,478	0.69%
2024/09/20	36	61.24	57	61.18	61.30	-21	2,449	-0.86%
2024/09/19	87	59.55	97	59.97	60.60	-10	2,417	-0.41%
2024/09/18	11	56.53	9	56.50	57.00	2	2,367	0.08%
2024/09/16	13	55.98	13	55.99	56.10	0	2,353	0.00%
2024/09/13	47	55.40	52	55.17	55.00	-5	2,333	-0.21%
2024/09/12	63	54.70	31	55.01	54.50	32	2,305	1.39%
2024/09/11	39	55.32	39	55.13	54.70	0	2,273	0.00%
2024/09/10	102	54.00	102	54.06	54.00	0	2,223	0.00%	大買/大賣/
2024/09/09	26	56.22	26	55.99	55.20	0	2,128	0.00%
2024/09/06	111	59.62	130	59.86	57.30	-19	2,053	-0.93%	大買/大賣/
2024/09/05	74	63.34	48	63.52	64.50	26	1,945	1.34%
2024/09/04	20	61.68	20	62.05	61.50	0	1,858	0.00%
2024/09/03	10	64.74	13	64.13	63.60	-3	1,806	-0.17%
2024/09/02	75	64.98	75	64.99	64.70	0	1,752	0.00%
2024/08/30	108	65.38	98	65.41	64.60	10	1,668	0.60%	大買/
2024/08/29	155	67.90	154	68.07	65.50	1	1,584	0.06%	大買/大賣/
2024/08/28	269	67.66	269	67.69	67.80	0	1,495	0.00%	大買/大賣/
2024/08/27	84	62.05	84	62.24	63.40	0	1,363	0.00%
2024/08/26	52	63.56	43	63.67	62.00	9	1,317	0.68%
2024/08/23	11	65.69	11	65.68	65.30	0	1,261	0.00%
2024/08/22	18	66.41	19	66.34	66.30	-1	1,225	-0.08%
2024/08/21	16	66.92	15	67.06	66.90	1	1,208	0.08%
2024/08/20	21	67.89	17	67.60	67.00	4	1,194	0.33%
2024/08/19	97	67.39	80	67.62	68.00	17	1,159	1.47%
2024/08/16	37	65.06	35	66.27	66.60	2	1,114	0.18%
2024/08/15	24	62.70	24	62.93	63.00	0	1,085	0.00%
2024/08/14	11	62.60	11	62.48	62.40	0	1,065	0.00%
2024/08/13	17	62.41	16	62.28	62.70	1	1,056	0.09%
2024/08/12	38	61.36	38	61.54	61.90	0	1,041	0.00%
2024/08/09	42	61.36	30	60.85	60.80	12	1,028	1.17%
2024/08/08	34	59.77	15	59.59	60.00	19	1,011	1.88%
2024/08/07	53	61.83	53	61.64	60.00	0	1,024	0.00%
2024/08/06	84	58.63	84	58.66	60.50	0	997	0.00%
2024/08/05	91	62.22	95	62.91	59.40	-4	973	-0.41%
2024/08/02	63	67.18	78	66.89	65.80	-15	927	-1.62%
2024/08/01	54	67.88	56	67.77	67.60	-2	878	-0.23%
2024/07/31	113	68.62	112	68.58	67.40	1	839	0.12%	大買/大賣/
2024/07/30	37	66.81	36	66.86	67.20	1	801	0.12%
2024/07/29	24	67.20	24	67.13	66.30	0	782	0.00%
2024/07/26	36	66.76	21	65.33	67.40	15	767	1.95%
2024/07/23	61	67.81	61	67.70	66.50	0	763	0.00%
2024/07/22	71	68.12	73	68.04	66.90	-2	738	-0.27%
2024/07/19	104	69.79	99	70.11	69.30	5	702	0.71%	大買/
2024/07/18	120	74.56	97	74.65	72.70	23	664	3.46%	大買/
2024/07/17	227	74.89	197	74.92	76.70	30	615	4.88%	大買/大賣/
2024/07/16	118	69.95	115	70.08	72.40	3	534	0.56%	大買/大賣/
2024/07/15	27	65.68	10	65.83	66.00	17	460	3.69%
2024/07/12	18	65.07	12	65.13	64.60	6	459	1.31%
2024/07/11	42	65.39	41	65.18	64.30	1	462	0.22%
2024/07/10	51	64.15	6	64.63	64.80	45	450	10.00%
2024/07/09	25	63.12	1	62.90	63.20	24	432	5.55%
2024/07/08	2	62.00	2	61.80	61.80	0	430	0.00%
2024/07/05	3	61.30	3	61.60	61.30	0	430	0.00%
2024/07/03	0	0.00	1	61.40	61.30	-1	435	-0.23%
2024/07/02	0	0.00	2.2	60.91	61.20	-2.2	445	-0.50%
2024/07/01	4	61.20	6	61.03	61.00	-2	451	-0.44%
2024/06/28	3	62.00	4	61.98	61.60	-1	453	-0.22%
2024/06/27	5	62.76	6.9	62.93	62.90	-1.9	455	-0.42%
2024/06/26	2	63.10	3	62.77	62.80	-1	450	-0.22%
2024/06/25	0	0.00	1.9	61.19	62.20	-1.9	443	-0.43%
2024/06/24	0	0.00	1	61.40	61.10	-1	442	-0.23%
2024/06/21	3	60.60	5	61.36	61.90	-2	445	-0.46%
2024/06/20	1	60.40	3	60.60	61.00	-2	444	-0.45%
2024/06/18	2	61.10	5.1	61.04	60.90	-3.1	443	-0.70%
2024/06/17	2	61.00	2	61.30	60.90	0	442	0.00%
2024/06/14	1	61.90	1	61.20	61.20	0	441	0.00%
2024/06/13	2	62.35	2	62.25	62.10	0	439	0.00%
2024/06/12	7	62.17	7	62.26	62.10	0	440	0.00%
2024/06/11	4	63.48	4	63.75	63.30	0	438	0.00%
2024/06/07	37	62.62	42	62.73	63.20	-5	440	-1.14%
2024/06/06	6	61.60	1	61.50	61.00	5	435	1.15%
2024/06/05	1	60.40	1	60.90	60.30	0	452	0.00%
2024/06/04	2	60.95	2	61.35	61.00	0	462	0.00%
2024/06/03	4	60.55	4	60.85	60.90	0	474	0.00%
2024/05/31	16	61.93	6	61.20	61.10	10	479	2.09%
2024/05/30	9	60.93	1	60.80	60.40	8	488	1.64%
2024/05/29	2	61.10	2	61.35	60.60	0	490	0.00%
2024/05/28	2	61.25	2	61.50	61.30	0	493	0.00%
2024/05/27	12	61.63	12	61.70	61.40	0	502	0.00%
2024/05/24	2	61.45	2	61.75	61.80	0	505	0.00%
2024/05/23	2	61.90	2	61.50	61.50	0	512	0.00%
2024/05/22	8	62.64	1	62.80	62.60	7	519	1.35%
2024/05/21	10	62.47	5	62.50	62.50	5	528	0.95%
2024/05/20	3	62.20	16	62.68	62.50	-13	545	-2.38%
2024/05/17	4	62.50	7	62.46	62.80	-3	560	-0.54%
2024/05/16	9	63.58	11	64.12	62.50	-2	575	-0.35%
2024/05/15	6	63.55	10.2	64.04	63.00	-4.2	580	-0.72%
2024/05/14	14	65.34	18	65.21	65.20	-4	574	-0.70%
2024/05/13	55	63.60	30.9	63.71	65.20	24.1	567	4.25%
2024/05/10	7	62.11	0	0.00	62.50	7	538	1.30%
2024/05/09	11	60.78	9	60.96	60.80	2	536	0.37%
2024/05/08	11	61.15	10	61.45	60.50	1	536	0.18%
2024/05/07	2	63.35	2	64.35	63.10	0	529	0.00%
2024/05/06	35	64.39	5	64.10	64.30	30	528	5.67%
2024/05/03	14	63.34	4	63.10	63.50	10	519	1.92%
2024/05/02	12	63.53	3.1	63.46	63.20	8.9	517	1.73%
2024/04/29	16.1	62.29	6	62.60	63.20	10.1	507	1.98%
2024/04/24	13	61.41	2	61.80	61.50	11	500	2.20%
2024/04/23	7	61.41	3	61.30	61.40	4	502	0.80%
2024/04/22	10	61.63	10	61.53	61.40	0	501	0.00%
2024/04/19	32	62.67	6	62.43	62.50	26	492	5.28%
2024/04/18	16	62.54	6	61.98	63.40	10	481	2.08%
2024/04/17	13	61.08	7.1	61.63	61.80	5.9	462	1.28%
2024/04/16	28	60.78	23	60.72	59.10	5	447	1.12%
2024/04/15	3	57.73	3	58.40	59.80	0	431	0.00%
2024/04/12	5	57.52	5	58.02	57.20	0	424	0.00%
2024/04/11	9	59.00	9	59.02	58.50	0	419	0.00%
2024/04/10	3	58.67	3	58.87	58.80	0	417	0.00%
2024/04/09	4	58.65	4	58.15	58.80	0	415	0.00%
2024/04/08	17	58.23	17	58.43	58.50	0	412	0.00%
2024/04/03	21	57.18	12	57.10	57.30	9	404	2.22%
2024/04/02	10	56.04	10	56.17	56.30	0	398	0.00%
2024/04/01	4	56.58	4	56.73	56.40	0	394	0.00%
2024/03/27	2	55.45	2	55.90	55.50	0	389	0.00%
2024/03/26	2	56.10	2	55.40	55.40	0	390	0.00%
2024/03/25	0	0.00	0.2	56.77	55.70	-0.2	389	-0.04%
2024/03/22	1	55.40	1	55.50	55.40	0	409	0.00%
2024/03/21	8	55.24	8.7	55.47	55.30	-0.7	410	-0.17%
2024/03/18	12	55.74	1	55.80	55.40	11	420	2.61%
2024/03/15	2	56.00	2	56.00	55.40	0	423	0.00%
2024/03/14	8	56.48	42	56.09	55.50	-34	427	-7.95%
2024/03/13	19	56.74	4	57.03	56.80	15	439	3.41%
2024/03/12	21	57.18	12	57.33	57.10	9	440	2.04%
2024/03/11	130.5	57.42	65	57.49	57.50	65.5	453	14.44%	大買/
2024/03/08	12	56.05	12	56.06	55.40	0	435	0.00%
2024/03/07	13	55.79	8	55.89	55.40	5	432	1.16%
2024/03/06	21	55.72	16	55.88	55.20	5	470	1.06%
2024/03/05	68	55.83	32	55.56	56.20	36	507	7.10%
2024/03/04	9	53.04	8	53.21	53.30	1	497	0.20%
2024/03/01	2	53.30	2	53.90	53.00	0	503	0.00%
2024/02/29	9	54.23	9	54.42	53.80	0	501	0.00%
2024/02/27	6	54.73	12	54.62	54.50	-6	492	-1.22%
2024/02/26	7	55.77	31	55.64	55.50	-24	497	-4.83%
2024/02/23	12	56.47	12	56.63	56.00	0	491	0.00%
2024/02/22	20	56.81	20	56.76	56.80	0	482	0.00%
2024/02/21	29	56.21	17	56.26	56.80	12	474	2.53%
2024/02/20	25	55.48	8	55.01	56.00	17	459	3.70%
2024/02/19	18	53.94	18	53.84	55.00	0	462	0.00%
2024/02/16	5	51.62	5	51.58	52.00	0	482	0.00%
2024/02/15	3	51.90	7	52.30	52.30	-4	490	-0.82%
2024/02/05	5	51.34	5	51.52	52.00	0	514	0.00%
2024/02/02	1	51.30	1	51.70	51.30	0	521	0.00%
2024/02/01	3.1	52.13	6	52.30	52.10	-2.9	549	-0.54%
2024/01/31	6	51.93	4	52.20	52.20	2	569	0.35%
2024/01/30	4	52.23	0	0.00	52.00	4	577	0.69%
2024/01/26	0	0.00	0	50.60	50.80	0	599	0.00%
2024/01/25	0	0.00	0.3	50.50	50.90	-0.3	615	-0.05%
2024/01/23	3.1	50.43	1	51.00	50.30	2.1	657	0.32%
2024/01/19	7	50.37	5	50.80	50.90	2	667	0.30%
2024/01/18	1	50.70	1	51.00	50.70	0	669	0.00%
2024/01/17	2	50.60	1.4	50.75	50.40	0.6	668	0.10%
2024/01/16	0	0.00	0.3	51.37	50.80	-0.3	666	-0.05%
2024/01/15	1	50.90	1	51.40	51.20	0	674	0.00%
2024/01/12	12	50.58	6	50.80	50.80	6	679	0.88%
2024/01/10	1	50.50	1	51.00	50.50	0	688	0.00%
2024/01/09	2	51.45	0	0.00	51.00	2	690	0.29%
2024/01/08	0	0.00	1	52.50	51.80	-1	694	-0.14%
2024/01/04	0	0.00	11	51.44	51.90	-11	702	-1.57%
2024/01/03	2	51.75	1	52.20	51.60	1	716	0.14%
2024/01/02	1	51.90	1	51.90	51.90	0	719	0.00%
2023/12/29	0	0.00	3	52.30	52.30	-3	723	-0.41%
2023/12/27	5	51.98	5	51.94	51.60	0	750	0.00%
2023/12/26	10	51.38	10	51.70	51.60	0	763	0.00%
2023/12/25	3	51.10	3	51.20	51.00	0	790	0.00%
2023/12/22	4	51.28	4	52.25	51.00	0	812	0.00%
2023/12/21	1	51.20	1	51.80	51.20	0	847	0.00%
2023/12/20	2	52.20	2	52.45	52.70	0	866	0.00%
2023/12/19	8	51.18	8	51.18	51.30	0	874	0.00%
2023/12/18	0	0.00	0.9	51.90	51.10	-0.9	860	-0.11%
2023/12/15	9	51.20	9.1	51.68	51.90	-0.1	873	-0.01%
2023/12/14	3	51.60	3	51.30	51.70	0	925	0.00%
2023/12/13	3	51.53	3	52.13	51.20	0	940	0.00%
2023/12/12	9	52.52	7	52.93	52.30	2	957	0.21%
2023/12/11	6	53.03	6	53.48	53.30	0	965	0.00%
2023/12/08	16	53.37	16	53.49	53.50	0	978	0.00%
2023/12/07	15	51.54	18	51.74	51.80	-3	987	-0.30%
2023/12/06	4	51.08	25	51.28	51.30	-21	1,004	-2.09%
2023/12/05	5	52.12	4	52.15	51.90	1	1,000	0.10%
2023/12/04	14	53.19	20	53.25	52.90	-6	1,030	-0.58%
2023/12/01	51	52.95	53.4	53.89	52.40	-2.4	1,032	-0.23%
2023/11/30	409	55.51	31	55.38	55.30	378	1,000	37.80%	大買/鉅額交易
2023/11/29	8	55.29	5	55.38	55.10	3	997	0.30%
2023/11/28	5	54.92	6	55.03	54.90	-1	1,024	-0.10%
2023/11/27	3	55.60	3	55.07	55.00	0	1,060	0.00%
2023/11/24	0	0.00	0.3	55.40	55.10	-0.3	1,112	-0.03%
2023/11/22	1	56.60	1	56.80	56.20	0	1,192	0.00%
2023/11/21	4	56.30	15	56.81	56.10	-11	1,255	-0.88%
2023/11/20	2	55.95	2	55.95	55.90	0	1,304	0.00%
2023/11/17	6	55.78	21	55.93	56.00	-15	1,345	-1.11%
2023/11/16	13	56.70	13.1	56.70	55.20	-0.1	1,346	-0.01%
2023/11/15	76	57.03	246.5	57.25	56.80	-170.5	1,336	-12.75%	大賣/鉅額交易
2023/11/14	20	55.65	44	55.38	55.60	-24	1,309	-1.83%
2023/11/13	157	55.75	20.6	56.11	56.00	136.4	1,296	10.52%	大買/鉅額交易
2023/11/10	10	55.99	11.3	56.48	55.60	-1.3	1,277	-0.10%
2023/11/09	44	58.35	41	58.63	56.60	3	1,269	0.24%
2023/11/08	40	56.10	33.8	55.85	57.00	6.2	1,256	0.49%
2023/11/07	2	57.20	4	57.65	56.70	-2	1,242	-0.16%
2023/11/06	4	57.80	5	58.08	57.90	-1	1,243	-0.08%
2023/11/03	20	58.64	160	58.87	58.70	-140	1,250	-11.20%	大賣/鉅額交易
2023/11/02	9	58.56	9	58.42	58.60	0	1,238	0.00%
2023/11/01	7	58.34	7	58.07	58.50	0	1,233	0.00%
2023/10/31	4	58.88	4	58.12	58.40	0	1,231	0.00%
2023/10/30	2	58.25	5	58.20	58.50	-3	1,225	-0.24%
2023/10/27	3	57.93	3	57.83	58.40	0	1,235	0.00%
2023/10/26	11	58.08	4	57.83	57.30	7	1,250	0.56%
2023/10/25	3	58.20	0	0.00	57.70	3	1,264	0.24%
2023/10/24	3	58.40	3	58.70	58.40	0	1,276	0.00%
2023/10/23	29	58.21	9	57.94	58.60	20	1,291	1.55%
2023/10/20	2	56.95	2	56.70	56.90	0	1,296	0.00%
2023/10/19	0	0.00	0	57.20	57.40	0	1,307	0.00%
2023/10/18	2	56.95	2	57.35	57.00	0	1,315	0.00%
2023/10/17	32	58.17	2	57.95	57.80	30	1,310	2.29%
2023/10/16	3	58.63	3	58.10	57.90	0	1,313	0.00%
2023/10/13	10	58.40	0	0.00	58.60	10	1,321	0.76%
2023/10/12	3	59.17	3	59.30	59.10	0	1,318	0.00%
2023/10/11	40	59.53	4	59.90	59.30	36	1,322	2.72%
2023/10/06	3	58.73	3	58.73	58.80	0	1,321	0.00%
2023/10/05	21	58.34	11	58.36	58.40	10	1,324	0.75%
2023/10/04	54	58.79	14.2	58.51	57.60	39.8	1,349	2.95%
2023/10/03	34	60.33	7	60.47	59.90	27	1,336	2.02%
2023/10/02	41	59.34	15	59.31	60.00	26	1,333	1.95%
2023/09/28	47	58.75	21.6	58.79	59.00	25.4	1,323	1.91%
2023/09/27	14	57.77	13	57.55	58.30	1	1,299	0.08%
2023/09/26	38	58.59	38	58.51	58.00	0	1,285	0.00%
2023/09/25	23	57.79	68	57.88	58.10	-45	1,254	-3.59%
2023/09/22	15	57.83	15	57.77	57.60	0	1,237	0.00%
2023/09/21	7	57.53	7	58.04	57.50	0	1,234	0.00%
2023/09/20	13	57.82	13	57.62	58.60	0	1,240	0.00%
2023/09/19	76	57.92	85	57.60	58.20	-9	1,240	-0.73%
2023/09/18	35	59.82	35	59.61	59.10	0	1,192	0.00%
2023/09/15	36	59.92	36	60.01	60.20	0	1,181	0.00%
2023/09/14	14	60.44	14	60.11	59.80	0	1,169	0.00%
2023/09/13	22	60.64	22	60.49	60.00	0	1,166	0.00%
2023/09/12	46	59.80	41	59.94	60.40	5	1,159	0.43%
2023/09/11	35	59.96	35.1	59.93	59.90	-0.1	1,161	0.00%
2023/09/08	18	60.53	33	60.24	59.80	-15	1,149	-1.31%
2023/09/07	28	61.92	74.3	61.96	61.60	-46.3	1,144	-4.05%
2023/09/06	15	63.03	17	63.04	63.80	-2	1,149	-0.17%
2023/09/05	11	62.28	9	62.12	62.10	2	1,145	0.17%
2023/09/04	68	61.55	64.2	61.51	61.90	3.8	1,140	0.34%
2023/09/01	46	64.34	12	64.42	65.00	34	1,102	3.08%
2023/08/31	27	63.67	17.2	63.41	63.60	9.8	1,076	0.91%
2023/08/30	22	64.37	87.2	64.47	63.80	-65.2	1,036	-6.29%
2023/08/29	131	61.38	76.9	61.58	63.50	54.1	993	5.44%	大買/
2023/08/28	20	59.33	25	59.52	59.50	-5	943	-0.53%
2023/08/25	113	58.77	158.4	58.81	59.70	-45.4	939	-4.84%	大買/大賣/
2023/08/24	53	55.60	38.4	55.64	57.00	14.6	885	1.65%
2023/08/23	84	52.84	24.1	52.37	53.90	59.9	879	6.82%
2023/08/22	1	50.30	9	50.12	50.50	-8	866	-0.92%
2023/08/21	4	50.55	40	50.39	50.50	-36	900	-4.00%
2023/08/18	20	49.85	7	49.81	50.30	13	939	1.38%
2023/08/17	2	50.00	9	49.98	50.30	-7	971	-0.72%
2023/08/16	21	49.85	9	49.81	49.95	12	1,003	1.20%
2023/08/15	18	49.89	9	49.82	49.80	9	1,035	0.87%
2023/08/14	10	49.72	10	49.79	49.90	0	1,076	0.00%
2023/08/11	12	49.87	18	49.96	49.75	-6	1,083	-0.55%
2023/08/10	38	49.68	13	49.96	49.80	25	1,135	2.20%
2023/08/09	10	49.33	5	49.24	50.20	5	1,143	0.44%
2023/08/08	16	49.50	16	49.44	49.70	0	1,158	0.00%
2023/08/07	10	49.78	16	49.63	49.35	-6	1,175	-0.51%
2023/08/04	19	49.47	25	48.89	49.90	-6	1,178	-0.51%
2023/08/02	8	50.04	13	50.09	49.50	-5	1,170	-0.43%
2023/08/01	8	50.01	8	49.83	50.00	0	1,168	0.00%
2023/07/31	9	49.54	9	49.67	49.85	0	1,165	0.00%
2023/07/28	6	49.10	11	49.12	49.60	-5	1,159	-0.43%
2023/07/27	7	48.10	27	48.13	48.80	-20	1,151	-1.74%
2023/07/26	6	47.90	27	47.60	48.05	-21	1,153	-1.82%
2023/07/25	10	47.33	15	47.23	47.95	-5	1,160	-0.43%
2023/07/24	10	47.41	13	47.18	47.45	-3	1,167	-0.26%
2023/07/21	5	47.90	10.2	47.67	47.40	-5.2	1,201	-0.43%
2023/07/20	1	47.85	1	48.15	48.20	0	1,228	0.00%
2023/07/19	15	48.36	35	48.21	47.95	-20	1,267	-1.58%
2023/07/18	9	48.41	9	48.33	48.25	0	1,306	0.00%
2023/07/17	2	49.00	7	48.74	48.65	-5	1,336	-0.37%
2023/07/14	8	49.03	13.1	48.87	48.75	-5.1	1,384	-0.37%
2023/07/13	7	49.56	12	49.30	48.80	-5	1,396	-0.36%
2023/07/12	4	49.74	9	50.10	49.65	-5	1,394	-0.36%
2023/07/11	9	49.67	14	49.75	50.10	-5	1,402	-0.36%
2023/07/10	3	48.98	8	48.86	48.65	-5	1,400	-0.36%
2023/07/07	2	48.58	7	48.47	48.65	-5	1,404	-0.36%
2023/07/06	1	48.65	6	48.70	48.55	-5	1,403	-0.36%
2023/07/05	2	48.90	7	49.03	49.00	-5	1,403	-0.36%
2023/07/03	1	48.90	23	48.90	48.90	-22	1,413	-1.56%
2023/06/30	4	48.55	4	48.90	48.90	0	1,410	0.00%
2023/06/29	3	49.58	3	48.93	48.55	0	1,417	0.00%
2023/06/28	6	49.28	6	49.61	48.75	0	1,419	0.00%
2023/06/27	2	47.85	2	47.73	48.20	0	1,417	0.00%
2023/06/26	2	48.80	2	48.50	48.15	0	1,410	0.00%
2023/06/21	0	0.00	18.2	48.82	48.80	-18.2	1,413	-1.29%
2023/06/20	15	49.06	10	48.93	49.00	5	1,412	0.35%
2023/06/19	2	49.05	1	49.30	49.30	1	1,418	0.07%
2023/06/16	5	49.25	5	49.41	49.20	0	1,429	0.00%
2023/06/15	13	50.07	32.7	49.95	49.50	-19.7	1,422	-1.38%
2023/06/14	13	50.85	2	50.60	50.60	11	1,402	0.78%
2023/06/13	11	50.61	0	0.00	50.60	11	1,418	0.78%
2023/06/12	26	51.13	12	51.13	50.60	14	1,415	0.99%
2023/06/09	14	49.59	1	50.00	50.00	13	1,394	0.93%
2023/06/08	13	49.37	1	49.40	49.15	12	1,397	0.86%
2023/06/07	1	49.35	1	49.35	49.05	0	1,419	0.00%
2023/06/06	0	0.00	1	49.00	49.15	-1	1,443	-0.07%
2023/06/05	13	49.15	0	0.00	48.95	13	1,453	0.89%
2023/06/02	16	48.88	3	48.55	48.70	13	1,477	0.88%
2023/06/01	25	48.38	17	48.47	48.35	8	1,557	0.51%
2023/05/31	24	49.01	43	49.20	48.85	-19	1,582	-1.20%
2023/05/30	2	49.65	8	49.46	49.30	-6	1,589	-0.38%
2023/05/29	37	49.82	36.1	49.92	50.00	0.9	1,634	0.06%
2023/05/26	18	50.63	55	50.52	50.10	-37	1,620	-2.28%
2023/05/25	32	50.44	13.7	50.48	50.40	18.3	1,615	1.13%
2023/05/24	26	49.56	15	49.96	50.10	11	1,589	0.69%
2023/05/23	15	48.95	4	48.93	48.95	11	1,576	0.70%
2023/05/22	29	48.76	28	48.71	48.75	1	1,591	0.06%
2023/05/19	22	47.94	11	47.94	48.30	11	1,558	0.71%
2023/05/18	28	47.37	29	47.37	48.05	-1	1,523	-0.07%
2023/05/17	13	46.15	13	46.51	46.15	0	1,485	0.00%
2023/05/16	15	46.15	69	46.37	46.70	-54	1,477	-3.65%
2023/05/15	35	44.90	40	44.84	44.90	-5	1,423	-0.35%
2023/05/12	15	43.99	15	43.87	45.30	0	1,436	0.00%
2023/05/11	21	44.88	10	45.40	43.80	11	1,416	0.78%
2023/05/10	15	44.09	15	44.32	44.05	0	1,392	0.00%
2023/05/09	9	44.91	9	44.93	44.25	0	1,378	0.00%
2023/05/08	12	45.03	73	45.00	45.05	-61	1,372	-4.45%
2023/05/05	48	44.80	84	44.81	44.65	-36	1,359	-2.65%
2023/05/04	1	44.70	22	44.55	44.65	-21	1,347	-1.56%
2023/05/03	43	44.01	100	44.01	43.75	-57	1,333	-4.27%
2023/05/02	131	44.54	24	44.37	44.50	107	1,323	8.08%	大買/鉅額交易
2023/04/28	17	44.88	383	44.64	44.35	-366	1,313	-27.86%	大賣/鉅額交易
2023/04/27	75	44.66	106	44.58	45.10	-31	1,293	-2.40%	大賣/
2023/04/26	98	43.77	146	43.38	45.00	-48	1,278	-3.76%	大賣/
2023/04/25	79	45.43	57.3	45.91	44.80	21.7	1,230	1.77%
2023/04/24	48	46.45	51	46.26	46.60	-3	1,196	-0.25%
2023/04/21	22	46.47	132	46.35	45.70	-110	1,158	-9.50%	大賣/鉅額交易
2023/04/20	70.1	45.15	119	45.13	46.00	-48.9	1,122	-4.36%	大賣/
2023/04/19	261	44.84	100	44.51	45.90	161	1,083	14.86%	大買/鉅額交易
2023/04/18	96	42.81	36	43.37	44.50	60	1,032	5.81%
2023/04/17	8	42.31	38	42.37	42.75	-30	1,015	-2.95%
2023/04/14	16	42.39	45	42.54	42.05	-29	1,006	-2.88%
2023/04/13	45	42.06	58	41.73	41.80	-13	992	-1.31%
2023/04/12	17	40.79	50.1	40.60	40.40	-33.1	966	-3.43%
2023/04/11	1	40.60	17	40.58	40.35	-16	955	-1.68%
2023/04/10	5	40.65	12.2	40.69	40.60	-7.2	954	-0.75%
2023/04/07	20	40.57	36.1	40.40	40.20	-16.1	950	-1.69%
2023/04/06	5	40.07	5	40.07	40.10	0	939	0.00%
2023/03/31	9	41.36	14	41.28	41.00	-5	933	-0.54%
2023/03/30	65	41.52	44	41.82	41.00	21	940	2.23%
2023/03/29	12	41.75	31	41.94	41.60	-19	936	-2.03%
2023/03/28	2	42.55	19	42.33	41.85	-17	932	-1.82%
2023/03/27	23	43.06	6	42.78	42.90	17	923	1.84%
2023/03/24	13	42.75	12	42.86	42.90	1	918	0.11%
2023/03/23	4	43.08	4	43.03	43.00	0	905	0.00%
2023/03/22	80	42.64	37	42.63	42.90	43	900	4.77%
2023/03/21	135	41.89	8	42.41	42.75	127	887	14.31%	大買/鉅額交易
2023/03/20	1	40.95	8	40.96	40.95	-7	868	-0.81%
2023/03/17	3	40.33	43	40.70	40.70	-40	868	-4.61%
2023/03/16	11	39.55	44.1	39.34	39.95	-33.1	882	-3.75%
2023/03/15	21	40.80	26	40.69	40.40	-5	871	-0.57%
2023/03/14	10	40.94	85	40.88	40.30	-75	889	-8.43%
2023/03/13	16	41.43	64	41.43	41.45	-48	872	-5.50%
2023/03/10	55	42.02	265	42.93	41.75	-210	860	-24.40%	大賣/鉅額交易
2023/03/09	44	43.77	83	43.84	43.90	-39	829	-4.70%
2023/03/08	105	42.85	44	42.80	43.30	61	803	7.60%	大買/
2023/03/07	81	42.23	29	42.19	43.00	52	785	6.62%
2023/03/06	184	43.10	220	43.18	41.85	-36	755	-4.76%	大買/大賣/
2023/03/03	38	43.93	201.5	44.28	45.20	-163.5	663	-24.64%	大賣/鉅額交易
2023/03/02	76	42.85	136	42.80	43.00	-60	618	-9.70%	大賣/
2023/03/01	112	43.31	74	42.72	42.60	38	598	6.35%	大買/
2023/02/24	70	41.84	21	41.65	41.85	49	545	8.99%
2023/02/23	118	41.00	2	40.95	41.10	116	517	22.43%	大買/鉅額交易
2023/02/22	24	40.02	21	39.95	40.55	3	491	0.61%
2023/02/21	25	40.53	453	40.46	40.50	-428	479	-89.20%	大賣/鉅額交易
2023/02/20	273	39.69	149	40.44	40.30	124	445	27.82%	大買/大賣/鉅額交易
2023/02/17	8.2	38.13	6	38.09	38.10	2.2	400	0.55%
2023/02/16	1	38.35	1	38.30	38.05	0	399	0.00%
2023/02/15	2	38.50	3	38.35	38.35	-1	395	-0.25%
2023/02/14	23	38.70	20	38.77	38.40	3	388	0.77%
2023/02/13	0	0.00	3	38.37	38.15	-3	373	-0.80%
2023/02/10	116.9	37.93	6	37.88	37.95	110.9	369	30.01%	大買/鉅額交易
2023/02/09	29	36.60	0	0.00	37.00	29	337	8.58%
2023/02/08	0	0.00	1	36.40	36.55	-1	328	-0.30%
2023/02/06	0	0.00	6	35.75	36.00	-6	321	-1.87%
2023/02/02	2	35.80	2	36.05	36.00	0	320	0.00%
2023/01/30	1	35.70	1	35.90	36.00	0	330	0.00%
2023/01/17	7	35.75	0	0.00	35.50	7	327	2.14%
2023/01/12	0	0.00	2	36.50	36.35	-2	323	-0.62%
2023/01/10	0	0.00	3	36.25	36.40	-3	320	-0.93%
2023/01/06	27	34.95	0	0.00	35.05	27	308	8.75%
2023/01/05	0	0.00	1	35.40	35.00	-1	318	-0.31%
2023/01/04	1	35.40	3	35.55	35.40	-2	316	-0.63%
2023/01/03	0	0.00	13	35.70	35.45	-13	319	-4.07%
2022/12/30	0	0.00	8.1	35.93	36.10	-8.1	317	-2.54%
2022/12/28	3	36.00	13	36.46	36.35	-10	322	-3.10%
2022/12/27	1	35.85	2	35.95	36.30	-1	315	-0.32%
2022/12/26	0	0.00	2	36.05	36.05	-2	317	-0.63%
2022/12/23	20.3	36.40	10	36.48	36.20	10.3	333	3.09%
2022/12/22	37	36.61	15	36.57	36.70	22	345	6.37%
2022/12/21	24.3	36.02	0	0.00	36.20	24.3	343	7.07%
2022/12/20	0	0.00	51	35.11	36.00	-51	343	-14.85%
2022/12/19	35	35.88	0	0.00	35.90	35	346	10.11%
2022/12/16	6	36.07	10	36.15	35.90	-4	350	-1.14%
2022/12/14	9	36.65	0	0.00	36.70	9	367	2.45%
2022/12/13	44	36.58	0	0.00	36.50	44	366	12.01%
2022/12/09	0	0.00	6	36.60	36.85	-6	366	-1.64%
2022/12/08	4	36.72	78	36.42	36.80	-74	364	-20.31%
2022/12/07	3	36.15	94	35.09	36.15	-91	360	-25.28%
2022/12/06	1	35.10	57	35.20	34.65	-56	363	-15.42%
2022/12/05	0	0.00	1	33.70	33.50	-1	360	-0.28%
2022/12/01	0	0.00	10	33.53	33.50	-10	368	-2.71%
2022/11/30	0	0.00	30	33.58	33.70	-30	372	-8.06%
2022/11/24	5	34.65	0	0.00	34.70	5	384	1.30%
2022/11/23	15	34.55	0	0.00	34.80	15	386	3.89%
2022/11/17	3	34.18	3	34.23	34.35	0	381	0.00%
2022/11/16	1	33.80	0	0.00	34.30	1	382	0.26%
2022/11/15	5	33.00	59.5	33.79	34.40	-54.5	381	-14.31%
2022/11/09	0	0.00	7	35.09	35.10	-7	365	-1.92%
2022/11/07	0	0.00	3	34.85	34.85	-3	365	-0.82%
2022/11/04	0	0.00	18	34.47	34.75	-18	365	-4.93%
2022/10/27	8	34.81	0	0.00	35.15	8	361	2.21%
2022/10/26	0	0.00	6	34.60	35.00	-6	361	-1.66%
2022/10/25	1	34.10	0	0.00	34.85	1	368	0.27%
2022/10/21	0	0.00	0	34.75	34.50	0	406	0.00%
2022/10/18	2	34.05	12	34.36	34.70	-10	450	-2.22%
2022/10/13	3	34.22	3	33.55	33.65	0	458	0.00%
2022/10/11	6	34.71	1	35.10	35.10	5	451	1.11%
2022/10/06	3	35.35	13	35.65	35.50	-10	449	-2.23%
2022/10/05	0	0.00	11	36.05	35.80	-11	446	-2.46%
2022/10/04	0	0.00	2	35.98	36.15	-2	445	-0.45%
2022/10/03	10	35.59	14	35.49	35.65	-4	443	-0.90%
2022/09/30	33	35.48	175	35.62	35.35	-142	440	-32.21%	大賣/鉅額交易
2022/09/29	116	36.56	219	36.61	36.90	-103	428	-24.04%	大買/大賣/鉅額交易
2022/09/28	0	0.00	10	36.35	36.25	-10	416	-2.40%
2022/09/26	0	0.00	15	37.37	37.15	-15	407	-3.68%
2022/09/19	0	0.00	8	36.31	36.25	-8	387	-2.07%
2022/09/14	0	0.00	0.1	36.50	36.50	-0.1	394	-0.02%
2022/09/13	59	40.01	0	0.00	40.05	59	377	15.63%
2022/09/12	15	40.07	0	0.00	40.00	15	365	4.10%
2022/09/05	10	38.28	0	0.00	38.20	10	347	2.88%
2022/09/02	5	38.45	0	0.00	38.60	5	342	1.46%
2022/09/01	2	38.35	15	38.37	38.35	-13	346	-3.75%
2022/08/31	20	38.41	10	38.45	38.45	10	352	2.84%
2022/08/30	6	38.30	10	38.45	38.30	-4	349	-1.14%
2022/08/26	16	37.96	0	0.00	38.15	16	356	4.49%
2022/08/25	0	0.00	1	37.95	37.90	-1	356	-0.28%
2022/08/24	0	0.00	2	37.95	37.95	-2	353	-0.57%
2022/08/16	5	38.47	0	0.00	38.30	5	376	1.33%
2022/08/12	0	0.00	1	38.10	38.15	-1	374	-0.27%
2022/08/11	20	37.94	21	37.94	37.95	-1	375	-0.27%
2022/08/08	8	37.12	0	0.00	37.05	8	387	2.06%
2022/08/04	3	36.58	3	36.88	36.95	0	419	0.00%
2022/08/01	8	38.09	0	0.00	38.75	8	425	1.88%
2022/07/28	2	38.63	0	0.00	38.60	2	406	0.49%
2022/07/27	33	37.02	0	0.00	37.85	33	391	8.44%
2022/07/26	10	35.50	0	0.00	36.00	10	363	2.75%
2022/07/25	10	35.54	0	0.00	35.70	10	359	2.78%
2022/07/15	1	34.15	1	34.45	34.45	0	536	0.00%
2022/07/14	1	34.30	1	34.05	34.30	0	578	0.00%
2022/07/13	0	0.00	4	33.40	34.00	-4	579	-0.69%
2022/07/07	2	31.85	2	32.15	32.60	0	608	0.00%
2022/07/06	1	31.55	1	31.65	31.65	0	607	0.00%
2022/07/04	1	32.60	21	32.66	32.50	-20	609	-3.28%
2022/06/30	0	0.00	30	34.45	34.95	-30	644	-4.66%
2022/06/29	2	35.38	1	35.05	35.05	1	642	0.16%
2022/06/24	16	36.60	36	36.57	36.15	-20	751	-2.66%
2022/06/23	14	35.97	25	35.87	35.95	-11	756	-1.45%
2022/06/21	0	0.00	1	35.80	35.80	-1	749	-0.13%
2022/06/20	0	0.00	49	35.91	35.00	-49	752	-6.52%
2022/06/17	5	36.22	0	0.00	36.80	5	756	0.66%
2022/06/14	0	0.00	8	37.40	37.15	-8	755	-1.06%
2022/06/13	1	37.65	3	37.90	37.80	-2	750	-0.27%
2022/06/09	0	0.00	18	38.08	38.00	-18	746	-2.41%
2022/06/07	2	38.10	7	38.34	37.50	-5	739	-0.68%
2022/06/02	0	0.00	5	37.70	37.70	-5	734	-0.68%
2022/05/31	3	38.15	37	37.86	38.15	-34	740	-4.59%
2022/05/30	40	38.02	27	37.92	38.10	13	743	1.75%
2022/05/27	15	37.76	45	37.79	37.95	-30	738	-4.06%
2022/05/25	0	0.00	10	37.85	37.70	-10	742	-1.35%
2022/05/24	1	37.55	1	37.95	37.40	0	749	0.00%
2022/05/19	23	37.38	5	37.15	37.80	18	753	2.39%
2022/05/17	15	38.00	0	0.00	37.60	15	766	1.96%
2022/05/16	3	37.80	0	0.00	37.65	3	776	0.39%
2022/05/13	18	37.73	37	36.48	38.10	-19	773	-2.46%
2022/05/12	16	35.83	0	0.00	35.80	16	756	2.12%
2022/05/11	0	0.00	21	36.67	36.60	-21	755	-2.78%
2022/05/09	0	0.00	66	36.27	36.15	-66	771	-8.55%
2022/05/06	9	37.34	0	0.00	37.15	9	801	1.12%
2022/05/05	1	38.20	0	0.00	37.60	1	811	0.12%
2022/05/04	2	38.05	2	37.60	37.60	0	809	0.00%
2022/05/03	5	38.23	0	0.00	38.50	5	799	0.63%
2022/04/29	4	38.46	1	38.70	38.70	3	801	0.37%
2022/04/28	7	38.74	0	0.00	38.65	7	800	0.87%
2022/04/27	5	38.39	1	38.95	38.35	4	795	0.50%
2022/04/26	43	39.98	25	40.17	38.55	18	787	2.29%
2022/04/25	32	39.36	2	39.88	40.70	30	699	4.29%
2022/04/22	60	38.69	5	39.23	39.25	55	661	8.31%
2022/04/21	97	38.32	0	0.00	38.60	97	630	15.38%
2022/04/20	22	38.05	2	37.50	37.30	20	602	3.32%
2022/04/15	0	37.20	0	0.00	37.10	0	567	0.00%
2022/04/14	30	36.86	0	0.00	36.75	30	570	5.26%
2022/04/13	43	36.68	2	37.75	37.10	41	583	7.03%
2022/04/12	11	36.09	0	0.00	35.75	11	597	1.84%
2022/04/07	13	38.03	3	36.32	35.90	10	603	1.66%
2022/04/01	5	36.40	0	0.00	36.60	5	575	0.87%
2022/03/31	10	36.95	0	0.00	36.60	10	574	1.74%
2022/03/30	4	36.03	4	35.90	36.20	0	544	0.00%
2022/03/29	32	36.00	12	36.15	36.00	20	522	3.82%
2022/03/24	0	0.00	0.1	34.70	34.35	-0.1	467	-0.02%
2022/03/23	1	34.50	1	34.60	34.55	0	475	0.00%
2022/03/22	0	0.00	0	34.44	34.50	0	521	0.00%
2022/03/21	25	34.12	0.2	34.19	33.55	24.8	519	4.78%
2022/03/18	0	0.00	0	32.75	32.20	0	511	0.00%
2022/03/17	0	0.00	0	32.15	31.85	0	514	0.00%
2022/03/16	0	0.00	0	31.93	31.55	0	515	0.00%
2022/03/15	0	0.00	0	33.00	31.85	0	513	0.00%
2022/03/14	0	0.00	0	32.20	31.65	0	519	0.00%
2022/03/11	1	32.00	0	0.00	32.20	1	524	0.19%
2022/03/08	0	0.00	0	31.95	31.25	0	547	0.00%
2022/03/03	0	0.00	0	34.15	33.60	0	540	0.00%
2022/03/02	0	0.00	30	34.57	34.00	-30	541	-5.54%
2022/03/01	0	0.00	10	35.43	34.90	-10	540	-1.85%
2022/02/25	44	35.05	2	33.60	35.25	42	539	7.79%
2022/02/24	2	34.40	2	33.90	33.90	0	550	0.00%
2022/02/22	33	35.39	0	0.00	35.20	33	563	5.86%
2022/02/21	0	0.00	0	35.80	35.70	0	561	0.00%
2022/02/18	10	35.55	0	0.00	35.40	10	561	1.78%
2022/02/16	40	35.84	0	35.65	35.80	40	545	7.33%
2022/02/14	0	0.00	0	35.30	35.30	0	529	0.00%
2022/02/10	41	35.73	1	35.65	35.65	40	516	7.74%
2022/02/09	50	35.64	1	35.45	35.60	49	508	9.64%
2022/02/08	39	35.80	3	34.82	35.75	36	499	7.21%
2022/02/07	9	33.90	0.6	34.10	34.20	8.4	460	1.82%
2022/01/26	0	0.00	0	34.08	31.10	0	447	0.00%
2022/01/25	5	31.28	0	0.00	31.10	5	447	1.12%
2022/01/24	1	32.05	0	32.23	32.25	1	446	0.22%
2022/01/21	20	32.33	0	0.00	32.05	20	443	4.51%
2022/01/13	1	34.05	1	34.30	33.90	0	438	0.00%
2022/01/07	3	34.90	0	0.00	34.75	3	429	0.70%
2021/12/29	0.4	32.40	0	0.00	31.95	0.4	368	0.11%
2021/12/28	3	31.55	0	0.00	31.75	3	364	0.82%
2021/12/23	0	0.00	1	30.20	30.00	-1	364	-0.27%
2021/12/16	4	31.00	4	30.08	31.00	0	392	0.00%
2021/12/14	1	30.10	1	30.60	30.40	0	356	0.00%
2021/12/07	2	30.55	2	30.90	30.30	0	405	0.00%
2021/12/02	1	32.80	1	32.90	32.55	0	447	0.00%
2021/11/26	19	33.55	2.1	33.40	33.55	17	501	3.38%
2021/11/25	3	33.22	2.1	33.11	33.60	0.9	504	0.19%
2021/11/24	0	33.65	0.1	34.75	33.90	-0.1	506	-0.02%
2021/11/23	1	34.80	1	36.10	34.55	0	511	-0.01%
2021/11/22	4	35.35	0	0.00	36.40	4	502	0.80%
2021/11/19	24	33.96	0.4	34.15	34.00	23.6	495	4.77%
2021/11/18	5	34.10	0	0.00	33.80	5	498	1.00%
2021/11/17	3	33.70	0	0.00	33.65	3	506	0.60%
2021/11/16	0	0.00	0.1	34.35	33.70	-0.1	516	-0.02%
2021/11/15	0	0.00	0.1	34.10	33.90	-0.1	524	-0.02%
2021/11/12	0	33.80	0	0.00	33.90	0	537	0.00%
2021/11/11	0	0.00	0	34.50	33.85	0	545	0.00%
2021/11/10	1	34.50	1	34.40	34.50	0	556	0.00%
2021/11/09	0	0.00	0	34.80	34.30	0	566	0.00%
2021/11/08	2	33.35	2	34.00	34.40	0	581	0.00%
2021/11/05	0	0.00	1	34.00	34.00	-1	590	-0.17%
2021/11/01	0	0.00	0.1	33.85	33.65	-0.1	632	-0.01%
2021/10/27	0	33.33	0	0.00	33.85	0	673	0.00%
2021/10/22	1	33.95	0.4	34.20	34.00	0.6	725	0.08%
2021/10/20	1	33.85	0	0.00	33.85	1	780	0.13%
2021/10/19	2	34.28	2	34.28	34.45	0	793	0.00%
2021/10/18	0.2	34.00	0	34.55	34.45	0.2	811	0.02%
2021/10/15	4	33.85	4	34.13	34.20	0	829	0.01%
2021/10/06	5	33.25	5	33.40	33.95	0	923	0.00%
2021/10/04	7	33.49	7	33.25	33.50	0	947	0.00%
2021/10/01	65	33.30	0	0.00	33.40	65	963	6.75%
2021/09/23	0	0.00	1	34.80	35.00	-1	1,043	-0.10%
2021/09/16	1	36.65	1	36.80	36.90	0	1,083	0.00%
2021/09/15	3	36.70	3	36.80	36.85	0	1,097	0.00%
2021/09/13	1	36.65	1	36.90	36.90	0	1,132	0.00%
2021/09/10	1	36.70	1	36.85	36.80	0	1,168	0.00%
2021/09/09	2	36.15	2	36.50	36.20	0	1,210	0.00%
2021/09/08	4	36.45	4	36.15	36.75	0	1,209	0.00%
2021/09/01	0	0.00	8	33.28	35.05	-8	1,162	-0.69%
2021/08/31	8	32.60	8	32.72	33.00	0	1,147	0.00%
2021/08/30	6	32.78	1	33.00	32.95	5	1,149	0.44%
2021/08/27	0	0.00	7	32.38	32.60	-7	1,163	-0.60%
2021/08/26	14	33.02	11.4	32.83	32.40	2.6	1,165	0.22%
2021/08/25	19	34.09	12	34.14	33.95	7	1,193	0.59%
2021/08/24	5	34.50	5	34.65	34.65	0	1,223	0.00%
2021/08/23	5	34.65	7	34.66	34.95	-2	1,223	-0.16%
2021/08/20	2	34.58	2	34.73	34.60	0	1,222	0.00%
2021/08/19	0	0.00	4	34.65	34.45	-4	1,213	-0.33%
2021/08/18	0	0.00	20.3	34.08	34.70	-20.3	1,209	-1.67%
2021/08/17	0	0.00	1	34.91	34.30	-1	1,212	-0.09%
2021/08/16	0	34.85	0	34.75	35.15	0	1,219	0.00%
2021/08/13	2	35.00	0	0.00	34.55	2	1,222	0.16%
2021/08/12	0	0.00	2	34.36	35.00	-2	1,229	-0.17%
2021/08/11	10	34.60	8	34.64	34.50	2	1,233	0.16%
2021/08/10	14	34.51	25	34.36	34.50	-11	1,237	-0.89%
2021/08/09	15	35.23	11	35.33	35.25	4	1,241	0.32%
2021/08/06	12	36.45	12	36.38	35.95	0	1,239	0.00%
2021/08/05	0.6	37.35	1	37.80	37.50	-0.4	1,237	-0.03%
2021/08/04	3	37.30	0	0.00	37.60	3	1,249	0.24%
2021/08/03	20	37.45	10	37.54	37.55	10	1,252	0.80%
2021/08/02	5	37.40	5	37.45	37.55	0	1,258	0.00%
2021/07/30	10	38.20	4	38.10	37.90	6	1,274	0.47%
2021/07/29	2	37.32	2	37.30	37.45	0	1,280	0.00%
2021/07/28	0	0.00	2.3	36.04	36.20	-2.3	1,290	-0.18%
2021/07/27	2	37.33	2	37.55	37.30	0	1,312	0.00%
2021/07/26	12	38.23	15	38.23	38.40	-3	1,322	-0.23%
2021/07/22	4	37.25	3	37.43	37.50	1	1,388	0.07%
2021/07/21	1	37.60	1	37.80	37.45	0	1,414	0.00%
2021/07/20	6.1	36.76	4.5	37.02	37.10	1.6	1,444	0.11%
2021/07/19	1	36.25	0.3	36.65	36.50	0.7	1,503	0.05%
2021/07/15	2	35.80	2	35.75	35.80	0	1,651	0.00%
2021/07/13	1	35.70	1.1	35.84	35.70	0	1,651	0.00%
2021/07/12	0	35.38	3	36.10	35.70	-3	1,643	-0.19%
2021/07/09	3.1	36.08	1.1	36.04	35.75	2	1,647	0.12%
2021/07/07	3	36.95	2.8	37.25	36.60	0.2	1,655	0.01%
2021/07/06	0	0.00	5	36.51	36.55	-5	1,649	-0.30%
2021/07/05	2	35.78	0	0.00	35.95	2	1,639	0.12%
2021/07/01	2	35.88	2	35.98	35.95	0	1,632	0.00%
2021/06/30	10	37.78	10.1	37.58	36.95	-0.1	1,642	0.00%
2021/06/29	2	38.90	5	38.71	38.55	-3	1,625	-0.18%
2021/06/28	11	38.10	13	38.54	38.10	-2	1,613	-0.12%
2021/06/25	5	39.30	1	38.90	38.95	4	1,613	0.25%
2021/06/24	6.1	38.84	6	38.74	39.20	0.1	1,609	0.01%
2021/06/23	13	38.70	13	38.81	39.00	0	1,599	0.00%
2021/06/22	5	38.47	6	38.52	38.55	-1	1,568	-0.06%
2021/06/21	11	38.76	12	38.78	38.45	-1	1,579	-0.06%
2021/06/18	21	35.89	18	35.59	38.50	3	1,556	0.19%
2021/06/17	2	34.85	2	34.80	35.00	0	1,504	0.00%
2021/06/16	3	35.10	4	35.54	34.95	-1	1,501	-0.07%
2021/06/15	3	36.63	2	35.75	36.50	1	1,505	0.07%
2021/06/11	6	35.47	4	35.44	35.20	2	1,517	0.13%
2021/06/09	0	0.00	1	36.95	37.00	-1	1,537	-0.07%
2021/06/08	2	37.35	1	37.65	37.90	1	1,558	0.06%
2021/06/07	5	36.76	4	36.18	37.95	1	1,590	0.06%
2021/06/04	3	36.95	4	37.15	37.00	-1	1,593	-0.06%
2021/06/02	15	39.97	5	39.53	39.40	10	1,645	0.61%
2021/06/01	13	40.40	3	40.03	40.60	10	1,629	0.61%
2021/05/28	1	37.75	1	37.90	37.40	0	1,613	0.00%
2021/05/27	0	0.00	7	37.20	37.40	-7	1,606	-0.44%
2021/05/25	1	38.05	1	37.90	38.05	0	1,598	0.00%
2021/05/24	0	0.00	4	37.85	37.60	-4	1,582	-0.25%
2021/05/21	4	37.40	0	0.00	37.60	4	1,569	0.26%
2021/05/20	7	36.08	2	36.82	36.00	5	1,557	0.32%
2021/05/19	4	35.94	4	35.93	35.80	0	1,541	0.00%
2021/05/18	0	0.00	1	35.40	35.20	-1	1,527	-0.07%
2021/05/17	1	33.95	0	0.00	33.05	1	1,520	0.07%
2021/05/14	1	35.90	0	0.00	35.50	1	1,514	0.07%
2021/05/12	1	38.55	1	37.40	35.25	0	1,528	0.00%
2021/05/11	1	39.55	1	38.60	38.90	0	1,502	0.00%
2021/05/10	0	38.00	0.1	39.50	38.75	-0.1	1,484	0.00%
2021/05/07	1.1	38.71	1	38.15	39.20	0.1	1,465	0.00%
2021/05/06	0	34.47	1	36.50	37.10	-1	1,434	-0.07%
2021/05/05	12	33.34	12	33.34	34.20	0	1,410	0.00%
2021/05/04	6	34.15	6	34.08	33.15	0	1,382	0.00%
2021/05/03	1	36.75	1	36.95	36.60	0	1,341	0.00%
2021/04/29	0	37.90	0	0.00	38.15	0	1,310	0.00%
2021/04/28	1	40.35	74	41.46	38.35	-73	1,271	-5.74%
2021/04/27	2	43.55	2.1	43.47	42.50	-0.1	1,193	-0.01%
2021/04/26	2	43.50	8	42.88	43.55	-6	1,147	-0.52%
2021/04/23	1.1	42.73	7	42.62	42.25	-5.9	1,096	-0.54%
2021/04/22	27	39.48	27	39.34	41.50	0	1,015	0.00%
2021/04/21	4	36.56	52	36.80	37.90	-48	893	-5.37%
2021/04/20	2	34.48	1	34.55	34.55	1	836	0.12%
2021/04/19	5	33.40	0	0.00	33.40	5	817	0.61%
2021/04/16	6	32.78	1	32.60	32.70	5	804	0.62%
2021/04/15	1	32.55	1	32.35	32.35	0	797	0.00%
2021/04/14	0	0.00	10	31.85	31.60	-10	779	-1.28%
2021/04/13	7	31.70	0	0.00	31.50	7	756	0.93%
2021/04/12	10	31.71	5	31.61	31.40	5	743	0.67%
2021/04/09	14	30.77	26	30.70	30.80	-12	727	-1.65%
2021/04/08	0	0.00	0.1	31.51	31.25	-0.1	718	-0.01%
2021/04/07	0	0.00	2	30.95	31.30	-2	704	-0.28%
2021/04/06	0	29.90	64	30.35	30.70	-64	690	-9.27%
2021/03/31	0.1	28.71	0	0.00	29.70	0.1	641	0.01%
2021/03/30	3	28.83	3	28.83	28.70	0	625	0.00%
2021/03/29	0	0.00	47	29.93	29.95	-47	606	-7.75%
2021/03/26	0	0.00	21	29.54	29.50	-21	592	-3.55%
2021/03/24	3	28.13	62	28.88	28.55	-59	576	-10.23%
2021/03/23	5	28.75	0	0.00	28.95	5	551	0.91%
2021/03/22	3	27.78	39	27.98	28.10	-36	535	-6.73%
2021/03/19	15	27.35	5	27.61	27.60	10	530	1.89%
2021/03/18	10	26.93	17	27.01	27.05	-7	548	-1.28%
2021/03/17	16	26.30	18	26.43	26.50	-2	544	-0.37%
2021/03/16	19	26.33	9	26.96	25.75	10	532	1.88%
2021/03/15	12	27.63	2	27.75	27.90	10	508	1.97%
2021/03/12	15	27.31	5	27.10	27.15	10	498	2.01%
2021/03/11	34	25.84	6	26.33	27.00	28	472	5.92%
2021/03/10	22	25.05	6	25.00	24.95	16	441	3.63%
2021/03/09	48	24.50	16	24.56	24.45	32	433	7.37%
2021/03/08	65	24.67	5	24.29	25.05	60	418	14.35%
2021/03/04	13	21.68	2	22.25	22.00	11	348	3.15%
2021/03/03	0	0.00	11	20.25	20.50	-11	331	-3.31%
2021/03/02	0	19.05	0	0.00	19.65	0	324	0.00%
2021/02/05	0	0.00	0	18.95	19.05	0	395	-0.01%
2021/02/04	15	18.40	0	19.00	18.95	15	388	3.86%
2021/02/02	5	18.05	0	18.05	17.95	5	351	1.42%
2021/02/01	0	0.00	0	18.03	17.95	0	351	0.00%
2021/01/29	0	0.00	0	17.85	17.90	0	351	0.00%
2021/01/28	0	17.45	0	18.08	17.90	0	350	0.00%
2021/01/27	0	0.00	0	19.40	17.85	0	352	-0.01%
2021/01/26	0	17.45	0	0.00	17.90	0	355	0.00%
2021/01/25	0	17.42	0	0.00	18.00	0	356	0.00%
2021/01/22	0	0.00	0	18.05	17.90	0	356	0.00%
2021/01/21	0	0.00	0	18.00	17.80	0	355	0.00%
2021/01/19	0	17.40	0	18.05	17.70	0	353	0.00%
2021/01/18	0	0.00	0	18.20	17.85	0	353	0.00%
2021/01/15	0	0.00	0	18.25	18.00	0	353	0.00%
2021/01/12	0	0.00	0	18.75	18.20	0	346	0.00%
2021/01/11	0	0.00	0	18.80	18.50	0	345	0.00%
2021/01/04	0	0.00	0	18.90	18.65	0	335	0.00%
2020/12/31	0	0.00	0	18.83	18.65	0	332	0.00%
2020/12/29	15	18.76	0	18.70	18.95	15	327	4.58%
2020/12/25	0.1	18.05	0	0.00	18.50	0.1	322	0.03%
2020/12/24	0	17.95	0	0.00	18.50	0	320	0.00%
2020/12/23	0	18.15	0	0.00	18.80	0	316	0.00%
2020/12/22	0	18.60	0	20.70	18.85	0	314	0.00%
2020/12/21	0	18.25	0	0.00	18.85	0	309	0.00%
2020/12/15	0	0.00	10	18.60	18.65	-10	291	-3.43%
2020/12/11	10	18.58	2	18.45	17.40	8	252	3.16%
2020/12/10	2	17.95	0	0.00	17.95	2	240	0.83%
2020/12/08	25	19.21	0.1	19.35	19.10	24.9	223	11.15%
2020/12/04	15	19.93	0	0.00	19.90	15	212	7.07%
2020/12/03	20	19.30	0	0.00	19.45	20	205	9.75%
2020/12/02	2.1	18.60	0	0.00	19.00	2.1	195	1.07%
2020/11/26	0	0.00	5	17.70	17.30	-5	169	-2.96%
2020/11/24	3	17.05	0	0.00	16.90	3	157	1.91%
2020/11/17	2	17.45	0	0.00	17.50	2	142	1.41%
2020/11/16	12	17.47	0.3	17.85	18.00	11.7	119	9.84%
2020/11/13	3	16.50	0	0.00	16.40	3	62	4.77%
2020/11/06	3	15.50	0	0.00	15.45	3	49	6.07%
2020/09/02	0	0.00	0	15.30	15.20	0	47	0.00%
2020/02/26	2	15.50	0	0.00	15.25	2	64	3.11%
2019/12/19	0	0.00	10	16.50	16.85	-10	110	-9.02%
2019/09/26	1	17.10	0	0.00	17.10	1	93	1.07%
2019/07/31	0	0.00	7	17.20	17.30	-7	58	-12.00%
2019/04/25	0	0.00	10	17.10	17.10	-10	55	-18.11%
2019/04/24	0	0.00	20	16.90	17.10	-20	54	-36.50%
2018/12/17	30	17.20	5	17.80	17.30	25	105	23.60%
2018/12/13	0	0.00	10	15.50	15.50	-10	83	-11.98%
2018/11/26	0	0.00	10	15.55	15.25	-10	77	-12.88%
2018/10/18	10	16.20	5	16.40	16.30	5	97	5.13%
2018/08/15	0	0.00	1	15.20	15.05	-1	221	-0.45%
2018/07/23	1	16.50	0	0.00	16.50	1	207	0.48%
2018/06/29	0	0.00	1	16.05	16.00	-1	152	-0.65%
2018/06/28	9	16.21	46	16.38	16.15	-37	140	-26.34%
2018/06/27	38	15.20	0	0.00	15.20	38	101	37.42%
2018/05/30	0	0.00	0.3	13.60	13.85	-0.3	91	-0.35%