陽明 (2609)-土銀-台南券商分點個股進出

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)

股價
72.5
漲跌
▲1.5
漲幅
+2.11%
成交量
32,691張
產業
上市航運類股
3472人加入追蹤

立即追蹤
本地時間:14:30(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

陽明 (2609)籌碼相關－土銀-台南券商分點個股進出

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

土銀-台南券商分點個股進出
土銀-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	71.60	3	71.73	72.50	-2	67,811	0.00%
2024/05/17	6.1	72.21	23	71.46	71.00	-17	67,821	-0.02%
2024/05/16	64	73.93	65	74.13	74.10	-1	67,308	0.00%
2024/05/15	17	70.36	18	70.88	71.40	-1	62,532	0.00%
2024/05/14	28	69.97	34	71.85	71.30	-6	59,266	-0.01%
2024/05/13	3	65.93	13.1	66.58	66.60	-10.1	51,583	-0.02%
2024/05/10	16	59.59	49	59.96	60.60	-33	47,517	-0.07%
2024/05/09	0	0.00	15	54.49	55.10	-15	41,522	-0.04%
2024/05/08	2	53.15	6.2	53.06	52.20	-4.2	38,724	-0.01%
2024/05/07	12	52.26	7	52.37	52.50	5	37,648	0.01%
2024/05/06	1	49.90	10	50.64	50.60	-9	36,577	-0.02%
2024/05/03	5	50.80	16	50.81	50.40	-11	36,422	-0.03%
2024/05/02	11.1	52.68	11	51.24	51.30	0.1	35,869	0.00%
2024/04/30	22.1	52.01	11	52.31	52.20	11.1	34,907	0.03%
2024/04/29	26	53.80	19.8	54.01	52.90	6.2	34,260	0.02%
2024/04/26	1	48.80	31	49.22	51.80	-30	31,859	-0.09%
2024/04/24	6	46.23	19	46.75	46.70	-13	29,490	-0.04%
2024/04/23	0	0.00	1	45.70	45.85	-1	30,084	0.00%
2024/04/22	21	46.55	34	46.86	45.60	-13	31,047	-0.04%
2024/04/19	10	44.20	11.5	45.38	45.15	-1.5	31,099	0.00%
2024/04/18	0.3	43.85	0	0.00	43.80	0.3	31,794	0.00%
2024/04/17	0	0.00	2	43.95	43.95	-2	32,544	-0.01%
2024/04/16	14	43.91	0	0.00	43.80	14	35,643	0.04%
2024/04/15	10	45.10	0	0.00	45.20	10	38,172	0.03%
2024/04/11	6	45.18	0	0.00	45.00	6	42,860	0.01%
2024/04/10	0	0.00	12	44.78	44.40	-12	47,471	-0.03%
2024/04/09	11	45.00	1.1	45.49	44.95	9.9	49,252	0.02%
2024/04/08	0	0.00	3	44.57	45.10	-3	51,653	-0.01%
2024/04/01	0	0.00	1	44.35	44.30	-1	54,419	0.00%
2024/03/29	3	44.40	0	0.00	44.40	3	57,040	0.01%
2024/03/28	1	44.35	0	0.00	44.10	1	61,145	0.00%
2024/03/27	6	44.27	0	0.00	44.15	6	66,969	0.01%
2024/03/26	2	44.55	0	0.00	44.15	2	72,282	0.00%
2024/03/25	5	45.66	0	0.00	45.60	5	74,413	0.01%
2024/03/22	1	45.00	1	45.10	45.15	0	78,776	0.00%
2024/03/20	1	45.05	2	45.35	44.95	-1	82,759	0.00%
2024/03/19	12	45.60	1	45.35	45.30	11	82,606	0.01%
2024/03/18	1.2	45.07	4	45.09	45.15	-2.9	82,626	0.00%
2024/03/15	8	45.93	18	46.33	46.50	-10	82,622	-0.01%
2024/03/14	13	47.81	31	47.73	47.75	-18	81,884	-0.02%
2024/03/13	6.3	48.92	0	0.00	48.70	6.3	81,628	0.01%
2024/03/12	15.1	48.99	1.5	49.08	48.95	13.6	81,399	0.02%
2024/03/11	20.8	48.54	1	48.50	48.60	19.8	81,293	0.02%
2024/03/08	0	0.00	21	47.56	47.55	-21	81,533	-0.03%
2024/03/07	0	0.00	2	48.15	48.00	-2	81,653	0.00%
2024/03/06	1	48.20	2	48.20	48.00	-1	81,835	0.00%
2024/03/05	2	49.10	6	49.04	48.60	-4	81,797	0.00%
2024/03/04	7	48.36	8	48.21	48.90	-1	81,501	0.00%
2024/02/29	3	49.60	0.5	49.70	49.85	2.5	80,766	0.00%
2024/02/27	0	0.00	4	48.91	48.55	-4	80,194	0.00%
2024/02/26	2	48.70	0	0.00	48.70	2	79,816	0.00%
2024/02/23	0	0.00	2	49.10	49.10	-2	79,548	0.00%
2024/02/22	4.1	49.95	5	49.11	49.95	-0.9	79,046	0.00%
2024/02/21	10	48.89	3	48.95	48.35	7	77,991	0.01%
2024/02/20	0	0.00	6.2	47.64	48.15	-6.2	76,991	-0.01%
2024/02/19	8	46.84	0	0.00	46.90	8	76,623	0.01%
2024/02/16	5	47.13	2.3	47.53	46.90	2.7	76,622	0.00%
2024/02/15	10.2	46.02	8	46.35	46.65	2.2	76,927	0.00%
2024/02/05	4	47.45	0.5	47.80	47.30	3.5	76,416	0.00%
2024/02/02	11	47.92	5	47.83	47.75	6	76,221	0.01%
2024/02/01	7	49.01	11	48.96	49.15	-4	75,807	-0.01%
2024/01/31	8.1	48.17	5	47.80	47.85	3.1	75,447	0.00%
2024/01/30	3	48.45	3	48.73	48.50	0	75,144	0.00%
2024/01/29	1	48.90	10	49.00	48.80	-9	75,025	-0.01%
2024/01/26	4	48.91	2	49.13	48.90	2	74,848	0.00%
2024/01/25	1	49.20	1	49.45	49.25	0	74,575	0.00%
2024/01/24	1	49.90	0.3	50.20	49.80	0.7	74,259	0.00%
2024/01/23	2	50.30	0	0.00	49.45	2	73,968	0.00%
2024/01/22	7	49.29	3	49.38	49.80	4	73,435	0.01%
2024/01/19	1	50.70	1	50.50	50.90	0	72,698	0.00%
2024/01/18	10	51.25	19	51.13	51.30	-9	72,119	-0.01%
2024/01/17	20.2	50.04	2	49.90	49.75	18.2	71,254	0.03%
2024/01/16	2	51.45	4	52.10	51.10	-2	70,167	0.00%
2024/01/15	16	52.67	1.1	52.35	52.20	14.9	69,052	0.02%
2024/01/12	3	51.27	35	51.66	51.80	-32	68,101	-0.05%
2024/01/11	25	49.31	14	49.37	49.30	11	66,573	0.02%
2024/01/10	29.1	49.02	20	49.77	48.80	9.1	65,947	0.01%
2024/01/09	27.2	51.93	4	52.23	51.70	23.2	62,747	0.04%
2024/01/08	2.1	56.79	31	57.84	56.50	-28.9	59,929	-0.05%
2024/01/05	12.1	57.92	14	57.80	58.00	-1.9	58,241	0.00%
2024/01/04	59.3	58.02	44	57.20	57.30	15.3	54,924	0.03%
2024/01/03	3	53.90	19	53.87	54.00	-16	50,539	-0.03%
2024/01/02	14	53.93	11	53.63	53.00	3	48,572	0.01%
2023/12/29	2	51.70	0	0.00	51.30	2	46,003	0.00%
2023/12/28	6	51.78	1	52.50	51.90	5	45,551	0.01%
2023/12/27	16	53.03	11	53.17	52.60	5	44,588	0.01%
2023/12/26	30	52.67	33	52.25	52.00	-3	43,061	-0.01%
2023/12/25	27	53.17	9	52.26	51.80	18	40,417	0.04%
2023/12/22	14	56.89	9.1	57.43	57.50	4.9	36,363	0.01%
2023/12/21	12	52.98	43	53.93	55.40	-31	30,431	-0.10%
2023/12/20	0	0.00	3	49.97	50.40	-3	25,050	-0.01%
2023/12/19	15	49.28	33	49.47	49.30	-18	22,532	-0.08%
2023/12/18	7	47.26	6	47.16	47.85	1	18,279	0.01%
2023/12/15	3	44.25	2	44.23	44.25	1	14,910	0.01%
2023/12/14	1	43.15	0	0.00	42.75	1	14,410	0.01%
2023/12/13	1	43.20	5	43.75	43.20	-4	14,666	-0.03%
2023/12/12	0	0.00	2	44.55	44.00	-2	16,436	-0.01%
2023/12/08	9	43.78	0	0.00	44.00	9	16,264	0.06%
2023/12/06	5	44.80	0	0.00	44.65	5	16,207	0.03%
2023/12/05	1	44.45	32	44.61	44.85	-31	16,069	-0.19%
2023/12/04	1	45.00	4.4	44.71	45.15	-3.4	15,536	-0.02%
2023/12/01	6.2	42.82	4	42.83	43.30	2.2	14,717	0.01%
2023/11/30	7.1	42.32	7	42.21	42.00	0.1	14,382	0.00%
2023/11/29	0	0.00	10	42.35	42.55	-10	14,303	-0.07%
2023/11/28	2	42.30	0.3	42.50	42.65	1.7	14,280	0.01%
2023/11/27	0	0.00	2	42.05	42.00	-2	14,187	-0.01%
2023/11/24	1	41.45	1	41.65	41.75	0	14,230	0.00%
2023/11/22	2	41.73	3	41.65	41.55	-1	14,285	-0.01%
2023/11/21	0	0.00	18	41.90	41.90	-18	14,315	-0.13%
2023/11/20	1	42.00	1	42.05	42.00	0	14,564	0.00%
2023/11/17	3	41.80	1	42.00	41.80	2	14,695	0.01%
2023/11/16	0.5	42.05	0	0.00	42.15	0.5	14,689	0.00%
2023/11/15	0.3	41.60	4	41.94	42.10	-3.7	14,752	-0.03%
2023/11/14	17	41.97	4	42.01	41.50	13	15,292	0.09%
2023/11/13	14	41.91	14	41.55	41.45	0	15,000	0.00%
2023/11/10	0	0.00	1	41.35	41.30	-1	15,307	-0.01%
2023/11/08	3	41.95	0	0.00	41.90	3	15,698	0.02%
2023/11/06	6.2	42.31	20	41.86	42.30	-13.8	15,975	-0.09%
2023/11/03	5	43.10	0	0.00	43.25	5	15,983	0.03%
2023/11/02	1	42.20	0	0.00	42.65	1	16,076	0.01%
2023/10/31	1	42.80	2	42.75	42.10	-1	16,745	-0.01%
2023/10/30	10	43.18	1.4	42.89	43.25	8.7	16,865	0.05%
2023/10/27	0	0.00	1.2	42.98	43.00	-1.2	16,907	-0.01%
2023/10/26	0	0.00	3	42.55	42.45	-3	17,389	-0.02%
2023/10/25	0.1	42.30	0	0.00	42.30	0.1	17,925	0.00%
2023/10/24	0	0.00	1	42.35	42.20	-1	18,272	-0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/18	3	42.00	3	42.25	42.30	0	19,637	0.00%
2023/10/17	1	42.25	0	0.00	42.25	1	20,006	0.00%
2023/10/16	1.2	41.87	0	0.00	42.40	1.2	20,676	0.01%
2023/10/13	0	0.00	40	42.95	42.55	-40	21,410	-0.19%
2023/10/12	0	0.00	5	42.79	43.10	-5	21,726	-0.02%
2023/10/11	11.3	42.86	0	0.00	42.55	11.3	22,300	0.05%
2023/10/05	1	45.45	1.2	45.17	44.90	-0.2	24,382	0.00%
2023/10/03	0	0.00	1	44.40	44.10	-1	25,836	0.00%
2023/10/02	1.2	44.59	3	44.85	44.45	-1.8	26,366	-0.01%
2023/09/27	0	0.00	0.2	46.35	45.90	-0.2	30,489	0.00%
2023/09/22	2.1	45.56	5	45.80	45.80	-2.9	39,241	-0.01%
2023/09/21	3.2	45.76	16	45.62	45.60	-12.8	39,654	-0.03%
2023/09/20	2	46.80	1.2	46.82	46.30	0.8	39,877	0.00%
2023/09/19	2	45.20	2	45.78	45.85	0	39,695	0.00%
2023/09/18	4.2	45.38	5	45.66	45.50	-0.8	39,773	0.00%
2023/09/15	26	46.42	7	46.57	46.45	19	39,977	0.05%
2023/09/14	0	0.00	1	43.90	44.60	-1	38,125	0.00%
2023/09/13	2	43.10	0	0.00	43.30	2	38,034	0.01%
2023/09/11	0	0.00	5	42.70	42.50	-5	38,623	-0.01%
2023/09/07	5	42.55	0	0.00	42.50	5	39,057	0.01%
2023/09/06	2	42.85	0	0.00	42.60	2	39,193	0.01%
2023/09/04	5	42.95	1	42.35	42.90	4	39,782	0.01%
2023/09/01	1	42.10	5	42.40	42.10	-4	39,716	-0.01%
2023/08/31	1	42.80	0	0.00	42.25	1	39,828	0.00%
2023/08/30	9.5	42.44	1	42.30	42.25	8.5	39,936	0.02%
2023/08/29	0	0.00	1	42.20	42.50	-1	40,016	0.00%
2023/08/28	1.5	42.00	4	42.11	42.00	-2.5	40,157	-0.01%
2023/08/25	5	42.11	10	42.25	42.05	-5	40,320	-0.01%
2023/08/24	3	41.92	0	0.00	41.95	3	40,373	0.01%
2023/08/23	33	43.49	3	43.68	42.95	30	40,250	0.07%
2023/08/22	0	0.00	1	43.50	43.30	-1	40,211	0.00%
2023/08/21	1	43.10	0.1	43.35	43.10	0.9	40,225	0.00%
2023/08/18	3	44.38	6	44.16	43.90	-3	40,110	-0.01%
2023/08/17	6	42.12	6	42.42	42.55	0	39,468	0.00%
2023/08/16	21	42.08	0	0.00	42.05	21	39,345	0.05%
2023/08/15	6	43.60	1	43.50	43.60	5	39,023	0.01%
2023/08/14	2	44.13	0	0.00	44.05	2	38,934	0.01%
2023/08/11	2	45.18	2	45.75	45.30	0	38,727	0.00%
2023/08/10	13	45.45	32	45.34	45.50	-19	38,714	-0.05%
2023/08/09	3	46.10	0	0.00	46.00	3	38,759	0.01%
2023/08/08	0	0.00	1	46.40	46.40	-1	38,698	0.00%
2023/08/07	1	45.55	0	0.00	46.40	1	38,780	0.00%
2023/08/04	13	46.84	11	46.94	47.15	2	38,682	0.01%
2023/08/02	5	46.35	0	0.00	46.45	5	38,518	0.01%
2023/08/01	0	0.00	5	46.80	46.80	-5	38,578	-0.01%
2023/07/31	12	46.88	1	46.60	46.50	11	38,652	0.03%
2023/07/28	23	47.70	23	47.86	47.75	0	38,349	0.00%
2023/07/27	11	46.95	1	47.00	46.90	10	38,170	0.03%
2023/07/26	1.1	46.89	3.3	46.19	46.90	-2.2	38,213	-0.01%
2023/07/25	3	45.67	1.2	45.78	45.60	1.8	38,023	0.00%
2023/07/24	1.2	46.10	7.1	46.14	45.75	-5.9	38,172	-0.02%
2023/07/21	5	47.44	7	47.81	47.35	-2	38,225	-0.01%
2023/07/20	8	47.64	7	47.64	48.40	1	37,923	0.00%
2023/07/19	7	46.76	24	47.07	46.80	-17	37,424	-0.05%
2023/07/18	10	46.10	37	45.91	46.30	-27	37,107	-0.07%
2023/07/17	22	44.95	9.2	45.33	45.05	12.9	36,551	0.04%
2023/07/14	18	45.03	12.2	45.09	44.60	5.8	36,353	0.02%
2023/07/13	19	44.81	10	44.96	44.00	9	36,109	0.02%
2023/07/12	32	46.99	19.1	47.71	46.25	12.9	35,144	0.04%
2023/07/11	11	48.74	0.1	48.50	48.40	10.9	34,359	0.03%
2023/07/10	8	48.98	1	48.95	48.85	7	33,858	0.02%
2023/07/07	17	51.06	23	50.77	50.60	-6	33,170	-0.02%
2023/07/06	19.1	51.32	8	51.30	51.00	11.1	32,733	0.03%
2023/07/05	31	51.96	20.7	51.88	51.70	10.4	32,089	0.03%
2023/07/04	57	54.16	17.2	54.18	54.20	39.8	29,285	0.14%
2023/07/03	24	68.20	163	67.41	69.30	-139	26,890	-0.52%	大賣/鉅額交易
2023/06/30	134	61.15	132	62.59	63.00	2	22,631	0.01%	大買/大賣/
2023/06/29	38	60.27	1	60.10	60.10	37	20,969	0.18%
2023/06/28	15	60.71	12	60.50	60.70	3	20,607	0.01%
2023/06/27	22	61.43	16	61.64	61.10	6	20,361	0.03%
2023/06/26	1	61.10	4	61.60	61.10	-3	20,295	-0.01%
2023/06/21	24	62.40	1	61.40	61.50	23	20,189	0.11%
2023/06/20	11	63.31	5	63.70	63.20	6	19,866	0.03%
2023/06/19	23	63.88	34	64.14	63.50	-11	19,802	-0.06%
2023/06/16	1	64.70	8.1	64.63	64.80	-7.1	19,725	-0.04%
2023/06/15	5	64.08	0	0.00	64.10	5	19,599	0.03%
2023/06/14	11.2	64.22	1	63.30	64.30	10.2	19,652	0.05%
2023/06/13	15	63.13	1	63.00	63.20	14	20,100	0.07%
2023/06/12	6	62.23	6	62.57	63.00	0	21,149	0.00%
2023/06/09	13	62.65	2	62.80	62.90	11	22,330	0.05%
2023/06/08	3	62.73	2	62.95	62.60	1	23,461	0.00%
2023/06/07	0	0.00	1	61.70	61.70	-1	26,858	0.00%
2023/06/06	2	61.30	10	61.52	61.70	-8	27,226	-0.03%
2023/06/05	17	61.13	8	61.21	60.90	9	27,587	0.03%
2023/06/02	3	61.30	11	61.55	61.50	-8	27,811	-0.03%
2023/06/01	14	60.61	18	60.82	61.40	-4	28,459	-0.01%
2023/05/31	3	61.33	1	61.80	60.80	2	29,434	0.01%
2023/05/30	8	61.38	9	61.66	61.30	-1	29,898	0.00%
2023/05/29	1	62.00	9	61.96	62.00	-8	30,085	-0.03%
2023/05/26	13	61.10	26	61.52	61.30	-13	30,598	-0.04%
2023/05/25	18	61.32	0	0.00	61.10	18	31,159	0.06%
2023/05/24	0	0.00	3	61.97	61.90	-3	31,696	-0.01%
2023/05/23	7	61.73	3	61.93	61.70	4	32,291	0.01%
2023/05/22	3	61.53	3.3	61.86	62.10	-0.3	32,291	0.00%
2023/05/16	12.3	60.97	1	61.30	60.90	11.3	32,444	0.03%
2023/05/15	7	59.89	12	60.45	61.20	-5	32,668	-0.02%
2023/05/12	1	60.20	2.2	60.60	60.20	-1.2	32,769	0.00%
2023/05/11	11	60.59	1	60.80	60.10	10	32,791	0.03%
2023/05/10	1	61.60	5.9	61.08	61.60	-4.9	32,647	-0.01%
2023/05/09	4	60.33	2	60.60	60.30	2	32,509	0.01%
2023/05/08	6	60.62	3	60.80	60.50	3	32,727	0.01%
2023/05/05	2	61.00	3	61.27	61.20	-1	33,125	0.00%
2023/05/04	2	60.75	2	61.25	60.80	0	33,362	0.00%
2023/05/03	5	60.98	3	61.20	60.70	2	33,379	0.01%
2023/05/02	10	61.85	4	61.73	61.90	6	33,340	0.02%
2023/04/28	4	62.88	3	62.93	63.10	1	33,450	0.00%
2023/04/27	6	61.75	1	61.70	61.70	5	33,449	0.01%
2023/04/26	15.5	62.58	3	62.60	62.40	12.5	33,449	0.04%
2023/04/25	1	65.00	51	64.28	63.70	-50	33,282	-0.15%
2023/04/24	10	65.00	10	64.80	64.70	0	33,348	0.00%
2023/04/21	0	0.00	13.3	65.29	64.90	-13.3	33,497	-0.04%
2023/04/20	26	66.92	15.1	66.89	66.40	11	33,407	0.03%
2023/04/19	0	0.00	7.1	65.96	66.00	-7.1	33,575	-0.02%
2023/04/18	42	67.39	4.1	67.04	66.40	37.9	33,590	0.11%
2023/04/17	10	67.70	6.1	67.64	67.70	3.9	33,504	0.01%
2023/04/14	10	66.47	5.5	66.89	66.80	4.6	33,500	0.01%
2023/04/13	1.2	66.10	2.4	66.41	66.30	-1.2	33,627	0.00%
2023/04/12	0	0.00	11.2	66.24	66.40	-11.2	33,872	-0.03%
2023/04/11	1	65.60	5	65.86	65.60	-4	33,885	-0.01%
2023/04/10	10	65.97	5	65.92	65.70	5	34,120	0.01%
2023/04/07	17	65.38	13.2	65.18	65.60	3.8	34,136	0.01%
2023/04/06	13	64.42	1	64.10	64.00	12	34,381	0.03%
2023/03/31	1	64.50	1	64.20	64.30	0	34,969	0.00%
2023/03/30	3.1	63.48	0	0.00	63.30	3.1	37,128	0.01%
2023/03/29	1	63.60	0	0.00	63.50	1	38,375	0.00%
2023/03/28	2	64.05	1	64.70	64.00	1	39,630	0.00%
2023/03/27	4	64.18	1	64.30	64.20	3	41,065	0.01%
2023/03/24	1	64.30	1	64.10	64.20	0	43,592	0.00%
2023/03/23	13	64.22	6	64.32	64.10	7	43,772	0.02%
2023/03/22	2.1	65.27	1	65.50	65.30	1.1	43,827	0.00%
2023/03/21	3.1	65.49	0	0.00	65.10	3.1	44,274	0.01%
2023/03/20	2	65.80	1	65.80	65.80	1	44,251	0.00%
2023/03/17	1	65.00	6	65.27	65.40	-5	44,367	-0.01%
2023/03/16	8	65.35	23	64.98	64.70	-15	44,186	-0.03%
2023/03/15	21.2	67.64	48	67.60	66.50	-26.9	43,768	-0.06%
2023/03/14	12	67.60	4.1	68.22	67.50	7.9	43,133	0.02%
2023/03/13	38	69.24	14	69.21	69.10	24	42,354	0.06%
2023/03/10	67	68.52	31	69.78	68.70	36	41,250	0.09%
2023/03/09	25.2	66.90	14	66.69	67.00	11.2	38,207	0.03%
2023/03/08	13	66.32	6	66.28	66.30	7	38,303	0.02%
2023/03/07	12	67.13	29	67.02	67.40	-17	38,327	-0.04%
2023/03/06	65	67.40	1	67.40	67.50	64	38,351	0.17%
2023/03/03	43	65.94	40.5	66.00	67.10	2.5	38,223	0.01%
2023/03/02	23	65.58	3	65.40	65.60	20	37,646	0.05%
2023/03/01	4	63.95	2	63.80	63.80	2	37,249	0.01%
2023/02/24	0	0.00	34	64.87	64.60	-34	37,154	-0.09%
2023/02/23	24	64.16	9	64.12	64.30	15	36,786	0.04%
2023/02/22	6	62.88	19.2	62.95	62.60	-13.2	36,541	-0.04%
2023/02/21	2	61.70	61.6	62.09	62.80	-59.6	36,156	-0.16%
2023/02/20	2.7	60.05	8	60.41	60.50	-5.4	36,047	-0.01%
2023/02/17	5	59.72	14	59.66	59.80	-9	36,564	-0.02%
2023/02/16	5	60.20	14	60.29	60.30	-9	37,101	-0.02%
2023/02/15	6.1	60.54	22	60.58	60.00	-15.9	38,017	-0.04%
2023/02/14	48.2	60.44	13	60.36	60.70	35.2	38,376	0.09%
2023/02/13	16	59.59	45	58.86	59.00	-29	38,820	-0.07%
2023/02/10	19	61.09	22	60.74	60.60	-3	39,575	-0.01%
2023/02/09	13	61.78	4	62.00	61.70	9	39,863	0.02%
2023/02/08	3	61.80	14	61.89	61.80	-11	40,532	-0.03%
2023/02/07	13.3	61.87	26	61.90	61.70	-12.7	40,938	-0.03%
2023/02/06	44	62.43	5	61.82	61.70	39	41,610	0.09%
2023/02/03	36	64.14	81	64.15	63.60	-45	41,807	-0.11%
2023/02/02	3	63.37	1.3	62.97	63.50	1.7	41,682	0.00%
2023/02/01	5	62.32	11	62.42	62.40	-6	41,946	-0.01%
2023/01/31	16	62.07	24	62.11	62.50	-8	42,304	-0.02%
2023/01/30	12.1	61.30	5	61.50	61.30	7.1	42,519	0.02%
2023/01/17	2	62.00	7	61.93	62.00	-5	42,507	-0.01%
2023/01/16	20.2	61.24	11	61.11	61.10	9.2	42,923	0.02%
2023/01/13	5	62.18	4	61.88	61.90	1	42,948	0.00%
2023/01/12	19	62.55	0	0.00	62.00	19	43,652	0.04%
2023/01/11	7	63.47	8	63.71	63.20	-1	43,990	0.00%
2023/01/10	17	63.09	3	63.60	62.90	14	44,451	0.03%
2023/01/09	17.2	63.08	12	63.23	63.30	5.2	45,826	0.01%
2023/01/06	15	63.63	3	63.77	63.60	12	46,392	0.03%
2023/01/05	5	63.86	4	64.40	63.70	1	46,811	0.00%
2023/01/04	10	64.11	0	0.00	63.50	10	47,306	0.02%
2023/01/03	41	64.79	3	65.73	64.60	38	47,512	0.08%
2022/12/30	51	65.67	69	65.64	65.50	-18	47,447	-0.04%
2022/12/29	11.2	64.61	4	64.70	64.80	7.2	47,766	0.02%
2022/12/28	39	64.32	0	0.00	63.90	39	48,395	0.08%
2022/12/27	10	65.45	9	65.94	65.10	1	48,879	0.00%
2022/12/26	40	65.86	2	65.40	65.00	38	49,611	0.08%
2022/12/23	7	67.11	66	67.13	67.30	-59	49,849	-0.12%
2022/12/22	15	67.62	32	67.65	68.00	-17	49,962	-0.03%
2022/12/21	1	65.20	11	65.78	65.70	-10	48,536	-0.02%
2022/12/20	2	65.20	4	65.43	63.90	-2	48,045	0.00%
2022/12/19	7	66.26	4	65.33	64.30	3	48,056	0.01%
2022/12/16	16	65.74	11.2	64.10	65.30	4.9	47,130	0.01%
2022/12/15	10	62.58	24	62.80	62.80	-14	45,315	-0.03%
2022/12/14	25.2	62.03	0	0.00	62.00	25.2	46,068	0.05%
2022/12/13	6	62.92	26	63.03	63.20	-20	46,340	-0.04%
2022/12/12	26	62.11	6	62.22	61.80	20	46,966	0.04%
2022/12/09	39	62.20	21	62.16	62.80	18	47,494	0.04%
2022/12/08	20	60.90	21	60.84	61.00	-1	47,928	0.00%
2022/12/07	18	61.17	18	61.18	60.90	0	48,316	0.00%
2022/12/06	41	62.62	40	63.31	61.70	1	48,303	0.00%
2022/12/05	60	64.38	6	64.48	63.80	54	48,689	0.11%
2022/12/02	48	65.09	42	64.84	64.80	6	49,137	0.01%
2022/12/01	19	66.09	46	66.80	65.40	-27	49,641	-0.05%
2022/11/30	38	65.87	31	65.49	66.10	7	49,206	0.01%
2022/11/29	20	64.81	23	63.96	65.10	-3	49,503	-0.01%
2022/11/28	32	63.73	11	63.97	63.50	21	50,617	0.04%
2022/11/25	2	65.50	7	65.37	64.90	-5	50,539	-0.01%
2022/11/24	18	62.58	73	63.14	64.60	-55	50,633	-0.11%
2022/11/23	65	62.54	8	62.88	62.50	57	50,427	0.11%
2022/11/22	1	62.20	45	61.90	61.70	-44	50,768	-0.09%
2022/11/21	15	62.04	0	0.00	61.40	15	50,760	0.03%
2022/11/18	10	63.87	7	63.46	63.00	3	50,662	0.01%
2022/11/17	23	64.62	7	65.07	64.80	16	50,562	0.03%
2022/11/16	42	64.88	30	65.38	64.60	12	50,600	0.02%
2022/11/15	35	65.65	3	66.20	65.30	32	50,611	0.06%
2022/11/14	5	65.74	48	65.96	66.20	-43	50,242	-0.09%
2022/11/11	52	65.72	14	65.91	65.20	38	49,814	0.08%
2022/11/10	5	64.26	8	64.35	64.30	-3	49,247	-0.01%
2022/11/09	4	63.65	21	63.98	64.50	-17	49,377	-0.03%
2022/11/08	30	63.36	23	64.08	63.40	7	49,893	0.01%
2022/11/07	2.1	62.01	10	62.57	62.30	-7.9	49,150	-0.02%
2022/11/04	8	60.86	7	61.06	61.20	1	48,969	0.00%
2022/11/03	4	58.35	7	59.67	60.20	-3	48,969	-0.01%
2022/11/02	6	59.97	10	60.97	59.80	-4	49,333	-0.01%
2022/11/01	9	59.76	4	59.00	59.10	5	49,288	0.01%
2022/10/31	9	60.37	8	60.81	60.20	1	49,669	0.00%
2022/10/28	15	61.43	3	61.20	60.60	12	49,591	0.02%
2022/10/27	0	0.00	1	62.90	63.20	-1	49,294	0.00%
2022/10/26	0	0.00	2	61.70	61.90	-2	49,355	0.00%
2022/10/25	2	61.85	2	61.50	61.50	0	49,192	0.00%
2022/10/24	2	62.90	3	63.30	62.10	-1	49,952	0.00%
2022/10/21	1	61.80	2	60.80	61.00	-1	49,859	0.00%
2022/10/20	4	59.73	3	60.33	61.80	1	49,937	0.00%
2022/10/19	0	0.00	6	63.38	63.00	-6	49,334	-0.01%
2022/10/18	5	61.78	3	61.93	61.90	2	49,242	0.00%
2022/10/17	5	58.92	22	58.27	60.00	-17	49,301	-0.03%
2022/10/14	5	62.92	2	62.95	62.80	3	48,372	0.01%
2022/10/13	1	61.90	2	59.30	59.30	-1	48,140	0.00%
2022/10/11	1	64.40	0	0.00	63.70	1	48,132	0.00%
2022/10/07	1	64.60	1	65.50	65.10	0	48,274	0.00%
2022/10/06	2	63.30	8	63.40	65.00	-6	48,762	-0.01%
2022/10/05	5	66.00	5	65.02	64.70	0	48,742	0.00%
2022/10/04	2	63.80	1	65.50	63.80	1	48,954	0.00%
2022/10/03	3	63.30	1.1	63.60	63.50	1.9	48,972	0.00%
2022/09/30	4.1	59.62	3	59.20	61.50	1.1	49,276	0.00%
2022/09/29	1	60.40	4	60.65	59.90	-3	49,257	-0.01%
2022/09/28	3	61.63	17	60.55	60.30	-14	49,185	-0.03%
2022/09/27	0	0.00	2	62.80	63.80	-2	49,868	0.00%
2022/09/26	11	64.00	12	62.82	61.60	-1	50,080	0.00%
2022/09/23	2	67.95	5	67.90	67.40	-3	50,087	-0.01%
2022/09/22	7	67.07	4	67.70	66.50	3	50,980	0.01%
2022/09/21	10	69.24	14	69.42	68.90	-4	52,291	-0.01%
2022/09/20	2	68.80	2	69.20	68.50	0	53,657	0.00%
2022/09/19	4	69.90	20	69.11	68.00	-16	54,545	-0.03%
2022/09/16	4	71.50	0	0.00	73.50	4	55,737	0.01%
2022/09/15	19	72.61	6.2	73.10	72.60	12.9	57,078	0.02%
2022/09/14	29	69.50	46	69.43	71.80	-17	58,063	-0.03%
2022/09/13	0	0.00	2	71.60	71.10	-2	58,936	0.00%
2022/09/12	16.1	70.03	12	70.82	71.00	4.1	60,447	0.01%
2022/09/08	0	0.00	73	68.05	67.80	-73	60,618	-0.12%
2022/09/07	0.1	70.10	11	69.56	69.60	-11	60,925	-0.02%
2022/09/06	16	71.45	6	71.40	70.60	10	60,618	0.02%
2022/09/05	62.1	71.11	1	71.00	70.80	61.1	60,842	0.10%
2022/09/02	19.1	71.85	3.5	74.53	71.10	15.6	60,915	0.03%
2022/09/01	0.1	77.60	0	0.00	76.80	0.1	59,901	0.00%
2022/08/31	95	77.23	101	78.72	78.90	-6	60,664	-0.01%	大賣/
2022/08/30	7	79.40	2	79.00	78.90	5	61,022	0.01%
2022/08/29	28.2	79.18	3	78.97	79.60	25.2	60,912	0.04%
2022/08/26	0	0.00	2	84.05	83.40	-2	60,860	0.00%
2022/08/25	1	83.00	2	83.60	83.40	-1	60,824	0.00%
2022/08/24	1.1	83.17	0	0.00	82.10	1.1	61,032	0.00%
2022/08/23	2	83.25	35	83.35	83.00	-33	61,445	-0.05%
2022/08/22	3	83.87	15	83.67	83.60	-12	61,908	-0.02%
2022/08/19	2	87.00	5	86.40	86.40	-3	62,006	0.00%
2022/08/17	6.1	86.64	25	87.02	86.40	-18.9	62,883	-0.03%
2022/08/16	14	86.01	3	86.37	86.00	11	63,549	0.02%
2022/08/15	64.1	88.31	4	88.65	87.50	60.1	65,024	0.09%
2022/08/12	23	91.21	2	91.25	91.10	21	64,330	0.03%
2022/08/11	22	91.76	54	91.95	91.00	-32	64,799	-0.05%
2022/08/10	17	91.84	3	92.47	91.10	14	64,739	0.02%
2022/08/09	27	92.32	19.2	92.95	93.30	7.8	64,922	0.01%
2022/08/08	4	90.58	4.5	90.32	91.10	-0.5	65,189	0.00%
2022/08/05	6	90.07	6.1	89.87	90.50	-0.1	64,822	0.00%
2022/08/04	4	86.23	11	87.17	87.50	-7	64,639	-0.01%
2022/08/03	19	87.16	21	87.85	87.00	-2	64,774	0.00%
2022/08/02	14.1	87.61	18	87.27	87.50	-3.9	65,237	-0.01%
2022/08/01	0	0.00	12	89.62	90.00	-12	65,706	-0.02%
2022/07/29	5	89.22	27.1	89.51	89.60	-22.1	66,156	-0.03%
2022/07/28	19	86.97	2	88.60	86.50	17	66,003	0.03%
2022/07/27	8	87.85	1	87.70	88.20	7	66,676	0.01%
2022/07/26	4.1	87.36	1	85.60	86.70	3.1	66,726	0.00%
2022/07/25	2.5	86.94	0	0.00	86.90	2.5	67,735	0.00%
2022/07/22	3.1	88.79	2	88.85	89.50	1.1	67,498	0.00%
2022/07/21	22	88.20	17	88.20	88.30	5	67,386	0.01%
2022/07/20	5.4	87.37	3	86.93	86.60	2.4	67,091	0.00%
2022/07/19	2	87.20	14	86.69	87.80	-12	67,290	-0.02%
2022/07/18	15	85.83	15	86.39	85.60	0	67,138	0.00%
2022/07/15	19.2	86.09	2	86.20	86.00	17.2	67,442	0.03%
2022/07/14	2	85.70	27	85.38	87.50	-25	67,226	-0.04%
2022/07/13	20.4	84.62	44	85.38	83.90	-23.6	66,766	-0.04%
2022/07/12	35	83.47	6.1	82.50	82.10	28.9	66,490	0.04%
2022/07/11	1.3	86.67	19	87.37	88.20	-17.7	65,798	-0.03%
2022/07/08	32	86.27	21.1	86.35	86.50	10.9	65,521	0.02%
2022/07/07	14	81.68	2	82.15	83.20	12	64,780	0.02%
2022/07/06	18	81.14	41	81.54	80.30	-23	64,637	-0.04%
2022/07/05	19.1	79.74	4	80.38	82.10	15.1	64,396	0.02%
2022/07/04	21	77.84	38	79.08	78.20	-17	63,460	-0.03%
2022/07/01	21	80.02	16	80.29	77.80	5	63,137	0.01%
2022/06/30	4.6	82.72	2	83.05	82.30	2.6	62,173	0.00%
2022/06/29	20.1	86.91	4	86.55	85.50	16.1	61,324	0.03%
2022/06/28	25.9	89.15	35	89.84	91.70	-9.1	59,592	-0.02%
2022/06/27	18	85.78	10	85.76	86.10	8	57,684	0.01%
2022/06/24	8.5	99.21	26	99.95	98.30	-17.5	56,688	-0.03%
2022/06/23	8	99.10	11	98.60	96.20	-3	55,115	-0.01%
2022/06/22	35	104.47	8	105.75	101.00	27	54,660	0.05%
2022/06/21	16.1	109.91	3	109.33	109.50	13.1	53,484	0.02%
2022/06/20	14	116.93	11	113.32	111.50	3	52,638	0.01%
2022/06/17	1.1	117.14	6	117.58	119.50	-5	51,241	-0.01%
2022/06/16	18	118.97	22	120.45	117.00	-4	51,178	-0.01%
2022/06/15	4	123.50	1	122.50	122.00	3	51,700	0.01%
2022/06/14	7.1	121.63	2	121.75	123.50	5.1	54,011	0.01%
2022/06/13	5	121.60	0	0.00	120.50	5	58,139	0.01%
2022/06/10	5	125.00	10	125.10	126.00	-5	62,125	-0.01%
2022/06/09	9	126.44	1	126.50	126.50	8	64,603	0.01%
2022/06/08	7	129.93	11	129.50	130.00	-4	64,840	-0.01%
2022/06/07	0	0.00	2	126.75	127.00	-2	65,936	0.00%
2022/06/06	3	127.17	4	128.13	126.50	-1	68,012	0.00%
2022/06/02	4	126.00	10	126.50	126.50	-6	70,608	-0.01%
2022/06/01	7	126.50	3	126.00	126.00	4	74,008	0.01%
2022/05/31	5	125.20	1	124.50	124.50	4	78,382	0.01%
2022/05/30	6	127.25	2	127.50	127.00	4	79,315	0.01%
2022/05/27	2	127.25	4	127.88	128.00	-2	79,731	0.00%
2022/05/26	7	126.50	7.2	127.43	125.50	-0.2	80,643	0.00%
2022/05/25	3	125.50	4.1	126.27	127.00	-1.1	81,062	0.00%
2022/05/24	6	126.17	4	127.75	125.00	2	81,523	0.00%
2022/05/23	14	125.64	15.3	125.15	127.00	-1.3	81,311	0.00%
2022/05/20	2	117.00	6	117.75	117.50	-4	80,820	0.00%
2022/05/19	3.1	113.73	4	114.50	115.00	-0.9	81,893	0.00%
2022/05/18	9.3	117.57	7	117.57	117.50	2.3	82,686	0.00%
2022/05/17	10	117.45	5	116.70	116.50	5	82,835	0.01%
2022/05/16	12	120.21	3	119.17	119.00	9	82,318	0.01%
2022/05/13	5	123.50	2	123.75	123.50	3	81,633	0.00%
2022/05/12	8.2	122.96	3	122.33	121.00	5.2	82,357	0.01%
2022/05/11	5.1	125.61	8	126.31	124.00	-2.9	82,420	0.00%
2022/05/10	1	124.50	6	126.08	127.50	-5	82,463	-0.01%
2022/05/09	16	127.75	1	129.50	126.00	15	82,564	0.02%
2022/05/06	9	128.89	5	128.40	130.50	4	83,956	0.00%
2022/05/05	4	130.00	2	130.50	130.00	2	84,000	0.00%
2022/05/04	4	130.00	4	129.75	130.00	0	83,662	0.00%
2022/05/03	4	125.75	4	125.38	126.50	0	83,182	0.00%
2022/04/29	4	125.63	11.2	125.50	126.00	-7.2	83,396	-0.01%
2022/04/28	3	121.17	2	121.00	120.50	1	83,043	0.00%
2022/04/27	9	119.61	4	120.00	121.00	5	83,084	0.01%
2022/04/26	4	122.25	3	122.33	121.00	1	83,162	0.00%
2022/04/25	6	123.00	0	0.00	121.50	6	83,168	0.01%
2022/04/22	23	125.91	8	126.06	126.50	15	82,614	0.02%
2022/04/21	4	125.00	5	126.00	125.00	-1	82,619	0.00%
2022/04/20	1	124.50	1	124.00	123.50	0	82,611	0.00%
2022/04/19	2	123.00	2	123.75	123.00	0	82,899	0.00%
2022/04/18	9	122.44	12	121.46	121.00	-3	83,044	0.00%
2022/04/15	3.1	124.00	7	122.79	124.00	-3.9	83,260	0.00%
2022/04/14	10	123.40	6	124.25	122.00	4	83,333	0.00%
2022/04/13	3	124.00	2	124.25	124.50	1	83,224	0.00%
2022/04/12	5.1	120.50	10	120.85	120.00	-4.9	83,001	-0.01%
2022/04/11	2	123.00	2	122.75	121.50	0	82,677	0.00%
2022/04/08	3	123.17	9	123.33	124.00	-6	83,699	-0.01%
2022/04/07	9	120.44	1	120.50	119.00	8	84,236	0.01%
2022/04/06	1	123.50	6	123.67	123.50	-5	83,973	-0.01%
2022/04/01	3	124.33	4	125.50	126.50	-1	84,317	0.00%
2022/03/31	5	124.30	13	124.08	124.50	-8	83,818	-0.01%
2022/03/30	3.1	124.68	11	123.86	124.00	-7.9	83,671	-0.01%
2022/03/29	3	124.50	7	124.86	123.50	-4	83,578	0.00%
2022/03/28	5	121.00	5	120.40	122.50	0	83,389	0.00%
2022/03/25	24	123.27	10	123.40	122.00	14	83,417	0.02%
2022/03/24	8.1	129.19	5	128.80	128.00	3.1	82,453	0.00%
2022/03/23	11.3	130.41	4	130.75	130.50	7.3	82,569	0.01%
2022/03/22	2	130.75	2	131.00	129.50	0	82,630	0.00%
2022/03/21	7	129.93	17	131.09	131.50	-10	83,027	-0.01%
2022/03/18	31	129.90	10	130.15	130.00	21	83,743	0.03%
2022/03/17	22	129.86	30	130.62	133.00	-8	83,304	-0.01%
2022/03/16	35	128.31	33.5	130.54	127.00	1.5	81,632	0.00%
2022/03/15	41.1	132.82	26	132.90	130.00	15.1	77,870	0.02%
2022/03/14	18	131.03	43.2	132.20	132.50	-25.2	75,063	-0.03%
2022/03/11	5.1	123.92	24	125.04	125.50	-18.9	74,144	-0.03%
2022/03/10	54.1	126.46	21.5	127.66	124.00	32.6	74,720	0.04%
2022/03/09	61	122.63	50.1	123.22	125.50	10.9	74,426	0.01%
2022/03/08	16.1	119.65	9	120.94	118.00	7.1	75,309	0.01%
2022/03/07	57.1	128.09	94.1	130.58	125.50	-37	73,027	-0.05%
2022/03/04	23	129.41	98.1	132.22	133.00	-75.1	70,755	-0.11%
2022/03/03	11	124.27	11	124.59	125.00	0	67,329	0.00%
2022/03/02	3.1	121.31	2	120.25	120.50	1.1	67,365	0.00%
2022/03/01	5.3	120.75	3	120.17	120.50	2.3	67,492	0.00%
2022/02/25	0.1	115.00	20	116.48	115.50	-19.9	66,518	-0.03%
2022/02/24	9	113.11	10	112.95	112.50	-1	66,509	0.00%
2022/02/23	3	116.17	3	115.67	116.00	0	66,667	0.00%
2022/02/22	8	114.81	15	114.17	113.50	-7	66,784	-0.01%
2022/02/21	10	118.30	13	118.92	119.50	-3	66,056	0.00%
2022/02/18	15	116.27	22	114.59	116.50	-7	65,633	-0.01%
2022/02/17	10	112.40	4	114.00	112.00	6	65,389	0.01%
2022/02/15	0	0.00	1	112.00	111.00	-1	67,216	0.00%
2022/02/14	3	111.67	4	113.63	110.50	-1	69,698	0.00%
2022/02/11	2	113.25	3	114.17	112.00	-1	70,922	0.00%
2022/02/10	1.9	112.19	4	113.00	114.00	-2.2	73,391	0.00%
2022/02/09	12.1	112.00	2	112.00	112.00	10.1	75,972	0.01%
2022/02/08	23	111.15	19	113.66	112.50	4	76,404	0.01%
2022/02/07	1	100.50	4.1	102.98	108.00	-3.1	75,977	0.00%
2022/01/26	11	98.98	5	98.76	98.60	6	77,797	0.01%
2022/01/25	4	97.50	1	96.80	95.10	3	78,903	0.00%
2022/01/24	3	98.97	4	98.60	99.90	-1	79,863	0.00%
2022/01/21	7.2	100.01	1	100.00	99.00	6.2	81,531	0.01%
2022/01/20	0	0.00	9	104.11	104.00	-9	81,873	-0.01%
2022/01/19	11	104.45	3	104.83	104.00	8	82,182	0.01%
2022/01/18	1	107.50	3	107.00	106.50	-2	82,578	0.00%
2022/01/17	1	106.00	7	105.36	105.50	-6	84,025	-0.01%
2022/01/14	8	105.75	4	103.75	107.50	4	85,320	0.00%
2022/01/13	6.1	106.27	10	108.40	105.00	-4	85,258	0.00%
2022/01/12	3	109.17	13	110.62	108.00	-10	85,586	-0.01%
2022/01/11	18	113.47	17	111.50	112.00	1	86,061	0.00%
2022/01/10	4	111.38	10	112.20	111.50	-6	88,288	-0.01%
2022/01/07	2	113.25	5.1	113.99	113.50	-3.1	88,943	0.00%
2022/01/06	3	114.83	33	114.08	114.50	-30	90,871	-0.03%
2022/01/05	4	115.63	2	116.50	115.00	2	92,607	0.00%
2022/01/04	3	114.67	2	115.25	115.50	1	94,435	0.00%
2022/01/03	21	115.29	5	115.00	114.50	16	95,492	0.02%
2021/12/30	24.1	121.94	1	123.00	121.00	23.1	96,085	0.02%
2021/12/29	2	125.00	1	124.50	124.50	1	96,956	0.00%
2021/12/28	1	125.00	7	125.50	125.00	-6	99,686	-0.01%
2021/12/27	2	123.00	3	123.00	122.50	-1	102,126	0.00%
2021/12/24	8	123.44	0	0.00	122.50	8	104,474	0.01%
2021/12/23	2	123.25	0	0.00	122.50	2	104,848	0.00%
2021/12/21	2	123.00	24	122.52	125.50	-22	106,154	-0.02%
2021/12/20	4	122.25	7	123.43	122.00	-3	106,601	0.00%
2021/12/17	3	123.50	9	124.33	123.50	-6	107,404	-0.01%
2021/12/16	15	123.07	44	123.57	122.00	-29	107,424	-0.03%
2021/12/15	26	122.00	5	121.40	122.50	21	107,772	0.02%
2021/12/14	52	121.78	48	121.01	120.00	4	108,598	0.00%
2021/12/13	6.1	127.58	35.1	127.67	127.50	-29	107,638	-0.03%
2021/12/10	24	125.06	9	125.28	124.00	15	107,904	0.01%
2021/12/09	24	127.85	29.1	128.41	128.50	-5.1	108,286	0.00%
2021/12/08	13.1	128.70	17	128.06	127.00	-3.9	108,570	0.00%
2021/12/07	7.1	126.31	74	125.90	126.50	-66.9	108,326	-0.06%
2021/12/06	41	125.63	99	125.63	125.50	-58	107,348	-0.05%
2021/12/03	50.1	123.18	13	123.08	121.00	37.1	107,425	0.03%
2021/12/02	87	122.55	31	119.90	122.00	56	108,920	0.05%
2021/12/01	28	115.07	23	114.70	115.00	5	108,146	0.00%
2021/11/30	6	113.17	21	114.10	115.50	-15	109,446	-0.01%
2021/11/29	20	110.10	33	111.14	110.00	-13	110,108	-0.01%
2021/11/26	60	109.88	16	109.88	108.50	44	111,251	0.04%
2021/11/25	2	112.00	40	113.81	114.50	-38	111,468	-0.03%
2021/11/24	14	110.86	12	111.79	111.00	2	111,235	0.00%
2021/11/23	34	111.63	28	111.71	111.00	6	112,812	0.01%
2021/11/22	26	109.65	14	110.93	110.50	12	114,198	0.01%
2021/11/19	12	108.71	1	110.50	107.50	11	114,975	0.01%
2021/11/18	19	109.89	13	109.58	109.50	6	117,677	0.01%
2021/11/17	16	107.22	8	107.69	107.50	8	121,270	0.01%
2021/11/16	7	107.79	23	108.43	110.00	-16	123,103	-0.01%
2021/11/15	8	106.94	9	107.17	105.00	-1	127,419	0.00%
2021/11/12	42	108.15	7	107.71	106.50	35	131,716	0.03%
2021/11/11	41	109.00	49	111.18	106.00	-8	132,977	-0.01%
2021/11/10	12	116.96	8	117.69	115.00	4	135,003	0.00%
2021/11/09	26	117.02	23	117.74	116.00	3	140,209	0.00%
2021/11/08	39	111.63	23	112.37	118.00	16	142,061	0.01%
2021/11/05	19	106.66	14	106.50	107.50	5	139,337	0.00%
2021/11/04	8	107.81	38	109.74	106.00	-30	138,354	-0.02%
2021/11/03	30	106.60	62	107.44	108.50	-32	136,510	-0.02%
2021/11/02	14	101.49	27	100.57	101.50	-13	134,128	-0.01%
2021/11/01	34	98.74	13	99.08	98.00	21	132,545	0.02%
2021/10/29	13	94.34	14	94.07	96.50	-1	131,175	0.00%
2021/10/28	8	91.84	14	91.54	90.60	-6	129,241	0.00%
2021/10/27	6	88.92	15	89.91	89.30	-9	128,450	-0.01%
2021/10/26	18	89.71	17	90.06	90.40	1	128,539	0.00%
2021/10/25	15	89.37	23	89.12	89.50	-8	128,190	-0.01%
2021/10/22	15	87.41	10	86.00	85.10	5	134,285	0.00%
2021/10/21	10	89.36	11	89.93	89.30	-1	138,034	0.00%
2021/10/20	25	89.63	17	89.91	88.30	8	141,419	0.01%
2021/10/19	7	89.41	9	89.78	88.00	-2	147,572	0.00%
2021/10/18	32	87.62	26	85.10	89.00	6	153,817	0.00%
2021/10/15	11	92.60	21	92.61	92.30	-10	158,915	-0.01%
2021/10/14	19	90.17	22	90.71	92.40	-3	165,462	0.00%
2021/10/13	10	89.16	19	90.54	88.50	-9	169,792	-0.01%
2021/10/12	19	91.82	38	89.01	87.40	-19	178,274	-0.01%
2021/10/08	13	97.15	1	99.10	96.80	12	182,954	0.01%
2021/10/07	22	97.30	20	98.35	98.50	2	193,894	0.00%
2021/10/06	20	96.45	20	94.79	92.50	0	200,591	0.00%
2021/10/05	36	95.69	63	96.94	98.20	-27	207,184	-0.01%
2021/10/04	47	99.25	56	100.66	97.20	-9	213,430	0.00%
2021/10/01	25	112.50	51	115.07	108.00	-26	221,206	-0.01%
2021/09/30	48	119.08	2	117.75	119.50	46	228,637	0.02%
2021/09/29	6	117.83	18	116.44	116.50	-12	234,860	-0.01%
2021/09/28	12	120.08	22	119.98	119.00	-10	235,128	0.00%
2021/09/27	26	127.87	22	126.77	124.50	4	235,404	0.00%
2021/09/24	3	125.83	32	125.06	126.50	-29	235,906	-0.01%
2021/09/23	38	121.87	24	121.83	121.50	14	235,844	0.01%
2021/09/22	21	120.31	9	120.28	119.50	12	236,684	0.01%
2021/09/17	9	122.78	14	121.18	123.00	-5	237,068	0.00%
2021/09/16	14	119.89	6	118.67	118.00	8	236,470	0.00%
2021/09/15	2	116.75	18	119.94	121.50	-16	236,838	-0.01%
2021/09/14	42	122.32	45	118.91	117.50	-3	237,316	0.00%
2021/09/13	43	126.83	40	126.81	124.50	3	237,488	0.00%
2021/09/10	46	122.57	29	121.55	125.50	17	246,873	0.01%
2021/09/09	13	120.46	13	121.88	121.50	0	257,351	0.00%
2021/09/08	22	119.77	18	120.39	122.00	4	263,381	0.00%
2021/09/07	15	120.30	18	119.22	120.50	-3	272,442	0.00%
2021/09/06	49.1	114.82	7	116.14	113.00	42.1	276,298	0.02%
2021/09/03	68	122.46	98	120.64	120.50	-30	281,059	-0.01%
2021/09/02	22	126.11	21	123.79	126.00	1	284,216	0.00%
2021/09/01	38	128.41	20	126.85	125.00	18	287,620	0.01%
2021/08/31	67	134.33	4	132.75	133.50	63	289,436	0.02%
2021/08/30	16	137.38	12	138.83	136.00	4	296,177	0.00%
2021/08/27	37	136.96	18	138.28	137.00	19	301,757	0.01%
2021/08/26	24	136.04	38	138.71	140.00	-14	307,355	0.00%
2021/08/25	22	135.18	40	136.40	138.50	-18	313,162	-0.01%
2021/08/24	69	138.01	29	140.93	134.50	40	317,742	0.01%
2021/08/23	41	140.91	70	139.39	139.50	-29	322,119	-0.01%
2021/08/20	51	128.18	44	129.58	130.50	7	325,644	0.00%
2021/08/19	86	131.99	34	133.03	126.50	52	335,133	0.02%
2021/08/18	31	130.45	109	131.06	136.50	-78	341,307	-0.02%	大賣/
2021/08/17	38	127.93	82	125.12	124.50	-44	345,747	-0.01%
2021/08/16	74	130.34	51	133.69	126.00	23	353,207	0.01%
2021/08/13	50	136.31	33	136.48	133.00	17	356,926	0.00%
2021/08/12	57	125.97	51	128.56	133.50	6	361,288	0.00%
2021/08/10	1	130.00	0	0.00	130.00	1	366,350	0.00%
2021/08/09	0	0.00	1	133.00	132.50	-1	375,355	0.00%
2021/08/04	0	0.00	2	130.50	129.00	-2	400,626	0.00%
2021/08/03	3	128.00	0	0.00	126.00	3	409,286	0.00%
2021/07/30	0	0.00	0	117.00	117.00	0	423,521	0.00%
2021/07/29	0	0.00	2	124.75	129.50	-2	430,617	0.00%
2021/07/28	47	118.09	173	114.18	118.00	-126	438,242	-0.03%	大賣/鉅額交易
2021/07/27	102	125.39	29	127.74	122.50	73	443,452	0.02%	大買/
2021/07/26	66	140.95	43	142.79	136.00	23	443,188	0.01%
2021/07/23	97.1	140.95	81	141.54	145.50	16.1	444,634	0.00%
2021/07/22	105	143.18	150	142.31	140.50	-45	444,272	-0.01%	大買/大賣/
2021/07/21	83	164.69	84	166.13	153.50	-1	443,347	0.00%
2021/07/20	99	177.13	147	175.25	170.50	-48	438,485	-0.01%	大賣/
2021/07/19	119	191.40	82	192.37	188.00	37	437,498	0.01%	大買/
2021/07/16	131	186.12	91	188.75	188.00	40	431,890	0.01%	大買/
2021/07/15	66	171.68	90	171.01	179.00	-24	421,928	-0.01%
2021/07/14	139	166.49	163	167.82	163.00	-24	415,579	-0.01%	大買/大賣/
2021/07/13	111	185.39	74	192.13	176.00	37	404,074	0.01%	大買/
2021/07/12	98	202.27	174	201.66	195.50	-76	395,926	-0.02%	大賣/
2021/07/09	131	205.40	86	207.62	195.50	45	387,845	0.01%	大買/
2021/07/08	176	213.02	133	212.00	216.50	43	379,248	0.01%	大買/大賣/
2021/07/07	86	216.35	80	213.47	210.00	6	368,918	0.00%
2021/07/06	17	210.79	57.4	207.34	216.50	-40.4	359,596	-0.01%
2021/07/05	29	189.26	38	192.55	197.00	-9	353,712	0.00%
2021/07/02	40	192.10	20	191.30	191.00	20	356,844	0.01%
2021/07/01	56	193.04	37	191.45	196.00	19	356,879	0.01%
2021/06/30	20	173.18	50	172.30	182.50	-30	356,519	-0.01%
2021/06/29	69	164.80	23	168.24	166.00	46	356,354	0.01%
2021/06/28	28	163.71	33	160.29	166.00	-5	356,036	0.00%
2021/06/25	42	150.55	43	150.40	151.00	-1	355,308	0.00%
2021/06/24	10	141.20	48	140.39	149.00	-38	355,062	-0.01%
2021/06/23	35	142.21	3.4	142.16	139.50	31.6	354,532	0.01%
2021/06/22	19	160.87	8	160.88	154.50	11	353,074	0.00%
2021/06/21	160	157.20	111	159.23	158.50	49	352,224	0.01%	大買/大賣/
2021/06/18	247	146.36	237	144.97	149.50	10	343,265	0.00%	大買/大賣/
2021/06/17	39	131.35	63	130.21	140.50	-24	335,123	-0.01%
2021/06/16	79	132.69	64	135.78	130.00	15	333,803	0.00%
2021/06/15	25	122.98	20	123.25	127.50	5	325,696	0.00%
2021/06/11	74	114.15	52	115.93	116.00	22	322,158	0.01%
2021/06/09	84	114.48	33	113.85	113.00	51	317,997	0.02%
2021/06/08	41	111.24	90	111.54	114.50	-49	317,367	-0.02%
2021/06/07	113	111.45	97	107.07	107.00	16	316,138	0.01%	大買/
2021/06/04	25	115.62	30	116.67	115.50	-5	310,473	0.00%
2021/06/03	29	114.48	105	114.07	112.50	-76	305,815	-0.02%	大賣/
2021/06/02	115	114.30	43	113.71	111.00	72	300,491	0.02%	大買/
2021/06/01	33	104.92	74	105.18	112.50	-41	294,111	-0.01%
2021/05/31	145	109.61	101.2	107.26	102.50	43.8	289,013	0.02%	大買/大賣/
2021/05/28	85	105.98	112	105.64	108.00	-27	284,171	-0.01%	大賣/
2021/05/27	108	102.22	135.6	102.19	103.00	-27.6	282,340	-0.01%	大買/大賣/
2021/05/26	117	95.87	74	95.37	98.80	43	273,176	0.02%	大買/
2021/05/25	189	92.28	220	94.61	91.00	-31	264,602	-0.01%	大買/大賣/
2021/05/24	140.2	96.14	122	94.56	93.10	18.2	258,762	0.01%	大買/大賣/
2021/05/21	71	88.16	199.2	88.52	91.80	-128.2	254,732	-0.05%	大賣/鉅額交易
2021/05/20	242.2	84.89	177	85.48	83.50	65.2	249,501	0.03%	大買/大賣/
2021/05/19	150	78.87	136	79.36	80.50	14	240,679	0.01%	大買/大賣/
2021/05/18	121	69.69	102	70.14	73.20	19	240,357	0.01%	大買/大賣/
2021/05/17	60	68.56	66	70.16	66.60	-6	239,398	0.00%
2021/05/14	121	76.50	91	75.20	74.00	30	231,834	0.01%	大買/
2021/05/13	50.2	80.50	153	79.70	79.20	-102.8	223,617	-0.05%	大賣/鉅額交易
2021/05/12	99	89.39	71	92.81	87.90	28	219,837	0.01%
2021/05/11	138	99.79	158	100.45	97.60	-20	217,333	-0.01%	大買/大賣/
2021/05/10	96	97.74	82	99.48	100.50	14	211,021	0.01%
2021/05/07	93	86.55	200.9	86.70	91.50	-107.9	205,669	-0.05%	大賣/鉅額交易
2021/05/06	47	88.07	41	86.64	84.30	6	199,980	0.00%
2021/05/05	153	82.01	73.8	83.84	87.00	79.2	194,188	0.04%	大買/
2021/05/04	201.2	85.97	233	85.39	80.00	-31.8	188,143	-0.02%	大買/大賣/
2021/05/03	20	86.17	60	87.36	87.70	-40	178,164	-0.02%
2021/04/29	139	75.46	125.7	74.17	79.80	13.3	176,200	0.01%	大買/大賣/
2021/04/28	177	75.58	47	75.12	75.00	130	175,065	0.07%	大買/鉅額交易
2021/04/27	102	70.44	34	70.40	72.00	68	173,347	0.04%	大買/
2021/04/26	5	64.34	14	65.29	66.40	-9	173,132	-0.01%
2021/04/23	109	60.44	68	57.65	60.40	41	171,013	0.02%	大買/
2021/04/21	0	0.00	6	62.67	62.70	-6	164,016	0.00%
2021/04/19	0	0.00	14.1	54.76	55.00	-14.1	164,405	-0.01%
2021/04/16	0	0.00	1.2	50.40	50.60	-1.2	164,100	0.00%
2021/04/14	0	0.00	9	43.68	45.50	-9	164,583	-0.01%
2021/04/13	0	0.00	10	46.50	44.80	-10	164,633	-0.01%
2021/04/12	10	46.05	7	45.31	46.10	3	164,629	0.00%
2021/04/08	112	47.19	11	46.38	46.20	101	166,041	0.06%	大買/鉅額交易
2021/04/07	10	46.36	2	46.68	46.35	8	163,315	0.00%
2021/04/06	31	43.40	35	42.28	44.15	-4	167,064	0.00%
2021/04/01	15	39.71	10	39.37	40.15	5	166,929	0.00%
2021/03/31	17	37.40	8	37.49	37.70	9	168,610	0.01%
2021/03/30	7	35.01	1	34.80	35.40	6	170,852	0.00%
2021/03/29	8	35.28	0	0.00	35.25	8	173,799	0.00%
2021/03/26	12	33.85	29	32.93	34.00	-17	177,613	-0.01%
2021/03/25	19	32.69	5	32.74	32.50	14	180,526	0.01%
2021/03/24	13	33.65	0	0.00	33.80	13	183,190	0.01%
2021/03/23	25	34.45	7	32.80	33.50	18	183,605	0.01%
2021/03/22	40	35.20	15	35.72	35.85	25	183,839	0.01%
2021/03/19	65	32.11	51	32.62	32.60	14	183,461	0.01%
2021/03/18	1	31.50	8	31.70	31.90	-7	179,519	0.00%
2021/03/17	12	30.82	17	31.07	31.30	-5	178,101	0.00%
2021/03/16	18	30.28	5	30.46	30.05	13	175,723	0.01%
2021/03/15	13	30.19	25.2	30.24	31.30	-12.2	173,929	-0.01%
2021/03/12	26	29.11	27	28.76	29.15	-1	171,598	0.00%
2021/03/11	53	28.73	35	28.71	28.10	18	167,339	0.01%
2021/03/10	29	28.30	29	28.27	28.00	0	164,597	0.00%
2021/03/09	9	27.05	37	27.01	27.60	-28	162,088	-0.02%
2021/03/08	14	27.16	7	27.21	26.80	7	160,756	0.00%
2021/03/05	22	26.21	33	26.52	26.05	-11	159,337	-0.01%
2021/03/04	22	26.99	0	0.00	26.60	22	158,383	0.01%
2021/03/03	7	26.89	41.7	26.80	27.60	-34.7	157,418	-0.02%
2021/03/02	24	28.03	53	29.09	27.10	-29	155,628	-0.02%
2021/02/26	62	28.17	14	28.70	29.00	48	151,002	0.03%
2021/02/25	21	28.58	13	28.83	28.50	8	148,592	0.01%
2021/02/24	38	28.68	25	28.33	27.90	13	146,173	0.01%
2021/02/23	44	28.81	32	28.76	28.25	12	142,744	0.01%
2021/02/22	1	28.00	21	28.13	28.15	-20	136,924	-0.01%
2021/02/19	2	25.08	9	25.42	25.60	-7	134,800	-0.01%
2021/02/18	30	25.12	27	25.38	25.55	3	132,533	0.00%
2021/02/17	9	22.17	12	23.27	23.65	-3	127,312	0.00%
2021/02/05	5	22.01	4	21.68	21.50	1	124,684	0.00%
2021/02/04	3	21.70	13	21.73	21.95	-10	124,262	-0.01%
2021/02/03	48	21.55	13	21.92	21.60	35	123,587	0.03%
2021/02/02	7	20.46	7	20.59	20.95	0	119,774	0.00%
2021/02/01	6	19.20	10	19.50	19.05	-4	118,145	0.00%
2021/01/29	16	20.01	0	0.00	19.75	16	116,569	0.01%
2021/01/28	3	20.62	2	20.68	20.70	1	115,488	0.00%
2021/01/27	3	20.95	0	0.00	20.80	3	114,260	0.00%
2021/01/26	12	22.05	1	22.70	21.60	11	112,583	0.01%
2021/01/25	4	23.38	31.4	23.11	23.00	-27.4	110,642	-0.02%
2021/01/22	33	21.93	10	21.96	22.60	23	108,188	0.02%
2021/01/21	5	21.29	14	21.38	20.85	-9	105,576	-0.01%
2021/01/20	16.3	20.60	4	20.79	20.20	12.3	101,734	0.01%
2021/01/19	35	23.91	75	23.72	21.85	-40	97,764	-0.04%
2021/01/18	0	0.00	0.9	23.70	23.80	-0.9	93,141	0.00%
2021/01/13	0	0.00	1	25.70	24.00	-1	91,662	0.00%
2021/01/11	0	0.00	2	28.30	28.55	-2	90,036	0.00%
2021/01/06	0	0.00	11	29.90	28.80	-11	87,849	-0.01%
2021/01/04	12	31.44	7	31.66	32.15	5	86,404	0.01%
2020/12/31	3	28.43	5	28.29	29.25	-2	84,864	0.00%
2020/12/30	5	27.17	11	26.65	27.50	-6	83,413	-0.01%
2020/12/29	31	27.59	37	27.46	27.90	-6	81,779	-0.01%
2020/12/28	24	24.45	2	25.40	25.40	22	76,844	0.03%
2020/12/25	4	22.80	19	23.05	23.10	-15	75,571	-0.02%
2020/12/24	12	20.37	94	20.36	21.00	-82	72,724	-0.11%
2020/12/23	33	18.58	48	19.00	20.40	-15	69,285	-0.02%
2020/12/22	62	19.44	15	19.35	18.55	47	65,900	0.07%
2020/12/21	56	17.91	258	18.95	18.95	-202	61,267	-0.33%	大賣/鉅額交易
2020/12/18	0	0.00	62	17.05	17.25	-62	57,813	-0.11%
2020/12/17	16	15.64	1.9	15.67	15.70	14.1	54,615	0.03%
2020/12/16	20	15.51	2	15.33	15.85	18	53,429	0.03%
2020/12/15	44	15.66	12	15.58	15.55	32	51,443	0.06%
2020/12/14	0	0.00	31	14.92	15.05	-31	47,680	-0.07%
2020/12/11	7	13.77	3	14.12	13.70	4	45,914	0.01%
2020/12/10	10	14.41	8	14.25	14.35	2	44,395	0.00%
2020/12/09	5	14.22	4	14.18	14.40	1	43,318	0.00%
2020/12/08	18	13.94	2	14.00	14.05	16	41,790	0.04%
2020/12/07	0	0.00	10	12.90	12.85	-10	39,863	-0.03%
2020/12/04	13	12.78	63	12.85	12.85	-50	39,614	-0.13%
2020/12/03	6	12.79	1	13.00	12.75	5	39,836	0.01%
2020/12/02	65	12.90	13	12.93	12.90	52	39,983	0.13%
2020/12/01	15	13.07	0	0.00	13.05	15	39,773	0.04%
2020/11/30	41	13.67	3	13.57	13.25	38	39,186	0.10%
2020/11/27	12	13.50	26	13.45	13.60	-14	38,799	-0.04%
2020/11/26	29	13.56	37	13.73	13.55	-8	39,024	-0.02%
2020/11/25	32	13.46	16	13.26	13.60	16	37,940	0.04%
2020/11/24	24	13.11	10	13.00	13.05	14	36,503	0.04%
2020/11/23	250	12.85	24	12.98	13.00	226	36,077	0.63%	大買/鉅額交易
2020/11/20	24	12.71	0	0.00	12.80	24	36,061	0.07%
2020/11/18	1	12.55	5	12.60	13.00	-4	35,285	-0.01%
2020/11/17	5	12.30	0	0.00	12.50	5	34,088	0.01%
2020/11/16	0	0.00	10	12.50	12.50	-10	33,507	-0.03%
2020/11/13	10	12.30	0	0.00	12.50	10	32,987	0.03%
2020/11/12	33	12.53	9	12.73	12.35	24	32,192	0.07%
2020/11/11	4	13.49	191	13.15	13.55	-187	31,069	-0.60%	大賣/鉅額交易
2020/11/10	70	13.77	18	14.15	13.60	52	29,680	0.18%
2020/11/09	42	13.53	38	13.97	14.10	4	27,977	0.01%
2020/11/06	12	12.53	9	12.74	12.90	3	26,436	0.01%
2020/11/05	10	12.37	2	12.30	12.25	8	25,773	0.03%
2020/11/04	32	11.99	75	11.96	12.50	-43	25,082	-0.17%
2020/11/03	18	11.55	19.5	11.71	11.75	-1.5	24,036	-0.01%
2020/11/02	29	11.55	29	11.70	11.60	0	23,624	0.00%
2020/10/30	29	11.37	31	11.51	11.50	-2	23,097	-0.01%
2020/10/29	29	11.10	0	0.00	11.60	29	22,271	0.13%
2020/10/28	0	0.00	1	11.75	11.45	-1	21,599	0.00%
2020/10/27	36	11.73	3	11.70	12.00	33	20,898	0.16%
2020/10/26	102	12.10	12.1	12.06	12.10	89.9	19,703	0.46%	大買/
2020/10/23	2	10.95	3	10.65	11.00	-1	17,875	-0.01%
2020/10/22	3	10.50	0	0.00	10.45	3	17,349	0.02%
2020/10/16	1	10.40	100	10.38	10.40	-99	16,824	-0.59%
2020/10/15	100	10.40	0	0.00	10.40	100	16,513	0.61%
2020/10/14	0	0.00	370	10.16	10.20	-370	16,227	-2.28%	大賣/鉅額交易
2020/10/13	0	0.00	3	10.35	10.25	-3	16,135	-0.02%
2020/10/12	0	0.00	40	9.93	10.00	-40	15,831	-0.25%
2020/10/08	80	10.05	0	0.00	10.05	80	15,745	0.51%
2020/10/06	0	0.00	1	9.99	10.15	-1	15,419	-0.01%
2020/09/23	1	9.82	0	0.00	9.44	1	14,123	0.01%
2020/09/15	330	10.10	0	0.00	10.20	330	12,987	2.54%	大買/鉅額交易
2020/09/11	0	0.00	1	10.45	10.20	-1	12,460	-0.01%
2020/09/07	11	11.59	0	0.00	11.95	11	10,524	0.10%
2020/09/04	0	0.00	10	11.05	11.50	-10	9,850	-0.10%
2020/09/02	0	0.00	2	10.30	11.00	-2	8,900	-0.02%
2020/09/01	2	10.70	0	0.00	10.60	2	8,377	0.02%
2020/08/31	13	10.10	3	10.10	10.10	10	7,563	0.13%
2020/08/26	0	0.00	14	9.58	9.61	-14	6,374	-0.22%
2020/08/25	0	0.00	50	8.63	8.74	-50	5,435	-0.92%
2020/08/24	10	7.80	0	0.00	7.95	10	5,058	0.20%
2020/08/20	5	7.78	5	7.93	7.67	0	4,796	0.00%
2020/08/17	5	8.60	0	0.00	8.62	5	4,208	0.12%
2020/08/14	45	8.55	0	0.00	8.59	45	3,969	1.13%
2020/08/10	0	0.00	1	6.80	7.10	-1	2,437	-0.04%
2020/06/18	1	6.48	0	0.00	6.49	1	3,187	0.03%
2020/06/12	3	6.40	0	0.00	6.42	3	3,323	0.09%
2020/05/06	0	0.00	0.6	6.36	6.36	-0.6	3,106	-0.02%
2020/05/05	0	0.00	2	6.55	6.43	-2	3,090	-0.06%
2020/04/22	0	0.00	1	5.36	5.40	-1	2,438	-0.04%
2020/03/20	1	5.04	0	0.00	5.02	1	1,848	0.05%
2020/03/10	0	0.00	2	6.63	6.63	-2	1,424	-0.14%
2020/03/09	3	6.68	0	0.00	6.58	3	1,399	0.21%
2020/02/18	0	0.00	2	6.95	6.99	-2	1,442	-0.14%
2020/02/06	0	0.00	2	6.69	6.68	-2	1,384	-0.14%
2020/01/30	1	6.80	0	0.00	6.67	1	1,298	0.08%
2020/01/20	2	7.18	0	0.00	7.18	2	1,228	0.16%
2020/01/10	0	0.00	3	7.23	7.23	-3	1,220	-0.25%
2019/12/26	0	0.00	1	7.24	7.23	-1	1,284	-0.08%
2019/12/25	0.9	7.19	0	0.00	7.24	0.9	1,294	0.07%
2019/12/13	2	7.27	0	0.00	7.26	2	1,315	0.15%
2019/12/09	0	0.00	40	7.29	7.27	-40	1,335	-2.99%
2019/12/02	0	0.00	2	7.42	7.52	-2	1,310	-0.15%
2019/11/28	2	6.90	2	7.09	7.09	0	1,212	0.00%
2019/11/14	2	7.37	0	0.00	7.33	2	1,134	0.18%
2019/11/07	0	0.00	2	7.57	7.57	-2	1,226	-0.16%
2019/10/14	0	0.00	2	7.60	7.60	-2	2,088	-0.10%
2019/10/08	2	7.58	0	0.00	7.55	2	2,078	0.10%
2019/09/27	0	0.00	2	7.80	7.80	-2	2,346	-0.09%
2019/09/02	0	0.00	3	8.03	8.03	-3	2,438	-0.12%
2019/08/21	2	7.92	3	8.03	8.00	-1	2,453	-0.04%
2019/08/12	0	0.00	3	8.43	8.43	-3	2,369	-0.13%
2019/08/08	0	0.00	3	8.45	8.45	-3	2,410	-0.12%
2019/08/07	0	0.00	3	8.44	8.37	-3	2,421	-0.12%
2019/08/02	0	0.00	5	8.50	8.48	-5	2,406	-0.21%
2019/07/12	0	0.00	2	8.70	8.70	-2	1,705	-0.12%
2019/07/04	0	0.00	5	8.48	8.54	-5	1,629	-0.31%
2019/04/25	0	0.00	20	8.80	8.84	-20	1,722	-1.16%
2019/03/25	40	8.66	0	0.00	8.66	40	1,799	2.22%
2019/02/26	1	9.19	0	0.00	9.19	1	2,388	0.04%
2019/02/20	2	8.84	0	0.00	8.85	2	2,242	0.09%
2019/01/11	0	0.00	10	8.90	8.87	-10	2,913	-0.34%
2018/12/24	0	0.00	2	8.97	8.98	-2	3,153	-0.06%
2018/12/18	2	9.17	0	0.00	9.21	2	3,158	0.06%
2018/12/17	0	0.00	1	9.29	9.41	-1	3,083	-0.03%
2018/12/05	0	0.00	10	9.01	9.00	-10	2,831	-0.35%
2018/12/04	0	0.00	0.1	9.01	9.06	-0.1	2,838	0.00%
2018/11/28	0	0.00	11	9.15	9.19	-11	2,597	-0.42%
2018/11/20	2	8.43	0	0.00	8.39	2	2,375	0.08%
2018/11/19	8	8.44	0	0.00	8.45	8	2,378	0.34%
2018/11/08	0	0.00	6	8.43	8.47	-6	2,506	-0.24%
2018/11/06	10	8.39	0	0.00	8.38	10	2,614	0.38%
2018/10/24	0	0.00	20	8.50	8.68	-20	2,496	-0.80%
2018/10/23	20	8.72	20	8.82	8.66	0	2,480	0.00%
2018/10/19	20	8.94	0	0.00	8.72	20	2,364	0.85%
2018/10/18	0	0.00	50	8.37	8.37	-50	2,252	-2.22%
2018/10/11	54	7.56	0	0.00	7.58	54	2,146	2.52%
2018/10/08	10	8.42	0	0.00	8.41	10	2,071	0.48%
2018/09/13	2	8.59	0	0.00	8.59	2	2,445	0.08%
2018/08/21	0	0.00	2	8.65	8.69	-2	3,508	-0.06%
2018/08/13	2	8.76	0	0.00	8.62	2	3,732	0.05%
2018/08/06	0	0.00	2	9.33	9.27	-2	4,153	-0.05%
2018/07/30	2	9.11	0	0.00	9.14	2	4,315	0.05%
2018/07/24	0	0.00	2	9.33	9.38	-2	4,492	-0.04%
2018/07/10	0	0.00	2	8.93	8.93	-2	4,565	-0.04%
2018/07/09	2	8.72	0	0.00	8.78	2	4,625	0.04%
2018/06/29	0	0.00	2	9.10	9.00	-2	4,592	-0.04%
2018/06/28	2	8.79	0	0.00	8.80	2	4,563	0.04%
2018/06/27	2	9.03	10	8.99	8.98	-8	4,560	-0.18%
2018/06/26	6	9.11	2	9.22	9.22	4	4,471	0.09%
2018/06/25	3	9.39	0	0.00	9.33	3	4,410	0.07%
2018/06/13	0	0.00	5	9.92	9.79	-5	4,379	-0.11%
2018/06/12	0	0.00	2	9.83	9.88	-2	4,309	-0.05%
2018/06/08	5	9.61	0	0.00	9.60	5	4,190	0.12%
2018/06/04	6	9.41	0	0.00	9.42	6	4,124	0.15%
2018/05/31	0	0.00	1.8	9.43	9.49	-1.8	4,053	-0.04%
2018/05/30	2	9.38	0	0.00	9.42	2	4,056	0.05%
2018/05/28	0	0.00	4.5	9.67	9.75	-4.5	4,399	-0.10%
2018/05/22	0	0.00	4	9.42	9.42	-4	4,581	-0.09%
2018/05/17	2	9.38	0	0.00	9.29	2	4,805	0.04%
2018/05/16	2	9.50	0	0.00	9.50	2	4,906	0.04%
2018/05/15	2	9.62	0	0.00	9.62	2	4,955	0.04%
2018/05/14	2	9.81	29	9.67	9.61	-27	5,161	-0.52%
2018/05/07	0	0.00	2	10.60	10.40	-2	4,948	-0.04%
2018/04/30	2	10.30	2	10.45	10.30	0	5,019	0.00%
2018/04/25	0.7	10.05	0	0.00	10.05	0.7	5,063	0.01%
2018/04/19	0	0.00	1	10.45	10.45	-1	5,241	-0.02%
2018/04/18	2	10.35	0	0.00	10.35	2	5,258	0.04%
2018/04/16	0	0.00	2	10.55	10.55	-2	5,457	-0.04%
2018/04/09	0.7	10.35	0	0.00	10.35	0.7	6,390	0.01%
2018/03/31	0	0.00	2	10.55	10.55	-2	7,542	-0.03%
2018/03/30	29	10.50	0	0.00	10.45	29	7,564	0.38%
2018/03/28	2	10.40	3	10.45	10.40	-1	7,594	-0.01%
2018/03/27	0	0.00	2	10.65	10.45	-2	7,597	-0.03%
2018/03/22	2	10.75	0	0.00	10.70	2	7,646	0.03%
2018/03/20	0	0.00	0.6	10.90	10.90	-0.6	7,639	-0.01%
2018/03/15	5	10.90	0	0.00	10.85	5	7,682	0.07%
2018/03/14	2	11.00	0	0.00	10.95	2	7,727	0.03%
2018/03/13	2	11.15	0	0.00	11.05	2	7,792	0.03%
2018/03/12	0	0.00	2	11.35	11.20	-2	7,844	-0.03%
2018/03/09	0	0.00	4	10.98	10.90	-4	7,874	-0.05%
2018/03/07	0	0.00	11	10.70	10.60	-11	8,167	-0.13%
2018/03/06	2	10.80	0	0.00	10.70	2	8,362	0.02%
2018/03/05	15	10.90	0	0.00	10.90	15	8,755	0.17%
2018/03/02	7	11.12	0	0.00	11.05	7	8,747	0.08%
2018/03/01	0.1	11.20	0.2	11.20	11.30	-0.2	8,897	0.00%
2018/02/27	0	0.00	2	10.50	10.40	-2	8,617	-0.02%
2018/02/26	0	0.00	2	10.20	10.15	-2	8,471	-0.02%
2018/02/23	6	10.20	0	0.00	10.15	6	8,441	0.07%
2018/02/21	2	10.15	0	0.00	10.15	2	8,486	0.02%
2018/02/12	0	0.00	10	9.82	9.82	-10	8,456	-0.12%
2018/02/09	10	9.51	2	9.77	9.80	8	8,411	0.10%
2018/02/08	1	10.20	0	0.00	10.20	1	8,147	0.01%
2018/02/07	3	10.65	0	0.00	10.55	3	8,001	0.04%
2018/02/06	2	10.58	78	10.55	10.60	-76	7,923	-0.96%
2018/01/26	1	11.70	0	0.00	11.70	1	8,103	0.01%
2018/01/24	2	11.60	0	0.00	11.90	2	8,221	0.02%
2018/01/23	0	0.00	1	11.60	11.60	-1	8,132	-0.01%
2018/01/22	1	11.80	0	0.00	11.75	1	8,333	0.01%
2018/01/19	3	11.75	0	0.00	11.80	3	8,295	0.04%
2018/01/18	0	0.00	1	11.90	11.90	-1	8,265	-0.01%
2018/01/15	0	0.00	3	12.10	12.00	-3	8,478	-0.04%
2018/01/11	0	0.00	10	12.30	11.90	-10	8,509	-0.12%
2018/01/10	2	12.05	0	0.00	12.00	2	8,512	0.02%
2018/01/05	0	0.00	1	12.35	12.30	-1	8,333	-0.01%
2018/01/04	0	0.00	2	12.15	12.15	-2	8,213	-0.02%
2018/01/03	16	12.41	27	12.20	12.15	-11	8,162	-0.13%
2018/01/02	2	12.45	0	0.00	12.40	2	8,047	0.02%