陽明 (2609)-土銀-和平券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3452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－土銀-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

土銀-和平券商分點個股進出
土銀-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	18	58.85	13	60.11	60.60	5	47,517	0.01%
2024/05/09	6	55.50	5	55.40	55.10	1	41,522	0.00%
2024/05/08	3	53.00	8	52.70	52.20	-5	38,724	-0.01%
2024/05/07	8	51.99	3	52.37	52.50	5	37,648	0.01%
2024/05/06	1	50.60	0	0.00	50.60	1	36,577	0.00%
2024/05/02	1	52.40	0	0.00	51.30	1	35,869	0.00%
2024/04/30	2	52.20	0	0.00	52.20	2	34,907	0.01%
2024/04/29	4	53.48	0	0.00	52.90	4	34,260	0.01%
2024/04/26	0	0.00	19	49.60	51.80	-19	31,859	-0.06%
2024/04/22	0	0.00	5	45.65	45.60	-5	31,047	-0.02%
2024/04/19	11	45.11	0	0.00	45.15	11	31,099	0.04%
2024/04/12	1	45.20	0	0.00	45.20	1	39,648	0.00%
2024/04/11	0	0.00	3	44.83	45.00	-3	42,860	-0.01%
2024/04/10	1	44.60	0	0.00	44.40	1	47,471	0.00%
2024/04/09	0	0.00	4	45.10	44.95	-4	49,252	-0.01%
2024/04/03	2	43.85	0	0.00	43.80	2	51,965	0.00%
2024/04/02	0	0.00	4	44.15	44.45	-4	52,810	-0.01%
2024/03/29	0	0.00	0.1	44.60	44.40	-0.1	57,040	0.00%
2024/03/28	0	0.00	15	44.43	44.10	-15	61,145	-0.02%
2024/03/26	2	44.40	3	44.10	44.15	-1	72,282	0.00%
2024/03/22	0	0.00	10	45.18	45.15	-10	78,776	-0.01%
2024/03/21	3	45.92	0	0.00	45.45	3	82,392	0.00%
2024/03/18	2	45.20	0	0.00	45.15	2	82,626	0.00%
2024/03/15	0	0.00	1	46.40	46.50	-1	82,622	0.00%
2024/03/14	2	47.80	1	47.75	47.75	1	81,884	0.00%
2024/03/13	4	48.75	0	0.00	48.70	4	81,628	0.00%
2024/03/12	5	48.88	0	0.00	48.95	5	81,399	0.01%
2024/03/11	2	48.43	0	0.00	48.60	2	81,293	0.00%
2024/03/08	1	47.50	15	48.71	47.55	-14	81,533	-0.02%
2024/03/07	0	0.00	1	48.15	48.00	-1	81,653	0.00%
2024/03/06	1	48.05	3	48.30	48.00	-2	81,835	0.00%
2024/03/05	2	48.93	2	49.03	48.60	0	81,797	0.00%
2024/03/04	2	48.70	7	48.24	48.90	-5	81,501	-0.01%
2024/03/01	3	49.27	0	0.00	49.15	3	81,079	0.00%
2024/02/29	6	49.58	1	49.85	49.85	5	80,766	0.01%
2024/02/26	1	48.75	4	48.73	48.70	-3	79,816	0.00%
2024/02/23	4	49.25	0	0.00	49.10	4	79,548	0.01%
2024/02/22	5	50.10	7.1	49.94	49.95	-2.1	79,046	0.00%
2024/02/21	11	48.90	3	49.22	48.35	8	77,991	0.01%
2024/02/20	2	47.65	9	47.87	48.15	-7	76,991	-0.01%
2024/02/19	1	46.55	0	0.00	46.90	1	76,623	0.00%
2024/02/16	0	0.00	9	47.39	46.90	-9	76,622	-0.01%
2024/02/15	5	46.03	0	0.00	46.65	5	76,927	0.01%
2024/02/05	5	47.45	1	47.65	47.30	4	76,416	0.01%
2024/02/02	4	47.96	0	0.00	47.75	4	76,221	0.01%
2024/02/01	1	48.90	4	48.93	49.15	-3	75,807	0.00%
2024/01/31	1	48.05	0	0.00	47.85	1	75,447	0.00%
2024/01/26	1.1	48.95	0	0.00	48.90	1.1	74,848	0.00%
2024/01/25	3	49.43	0	0.00	49.25	3	74,575	0.00%
2024/01/24	0	0.00	2	50.60	49.80	-2	74,259	0.00%
2024/01/23	2	50.00	1	50.80	49.45	1	73,968	0.00%
2024/01/22	3	49.22	0	0.00	49.80	3	73,435	0.00%
2024/01/18	0	0.00	3	50.83	51.30	-3	72,119	0.00%
2024/01/17	3	50.23	0	0.00	49.75	3	71,254	0.00%
2024/01/16	1	51.00	2	53.00	51.10	-1	70,167	0.00%
2024/01/12	1	50.70	6	51.55	51.80	-5	68,101	-0.01%
2024/01/11	0	0.00	2	49.73	49.30	-2	66,573	0.00%
2024/01/10	6	49.01	0	0.00	48.80	6	65,947	0.01%
2024/01/09	12	52.03	1	51.40	51.70	11	62,747	0.02%
2024/01/08	3	56.90	5	57.38	56.50	-2	59,929	0.00%
2024/01/05	1	58.20	1	58.80	58.00	0	58,241	0.00%
2024/01/04	12	57.31	23	57.09	57.30	-11	54,924	-0.02%
2024/01/03	0	0.00	3	54.27	54.00	-3	50,539	-0.01%
2024/01/02	1	54.40	4	54.68	53.00	-3	48,572	-0.01%
2023/12/28	5	51.86	7	51.80	51.90	-2	45,551	0.00%
2023/12/27	2	53.20	16	53.58	52.60	-14	44,588	-0.03%
2023/12/26	13	52.29	9	52.94	52.00	4	43,061	0.01%
2023/12/25	35	52.94	11	53.08	51.80	24	40,417	0.06%
2023/12/22	36	56.35	10	56.87	57.50	26	36,363	0.07%
2023/12/21	59	54.99	9	53.91	55.40	50	30,431	0.16%
2023/12/20	6	49.62	2	49.68	50.40	4	25,050	0.02%
2023/12/19	5	49.38	13	49.22	49.30	-8	22,532	-0.04%
2023/12/18	5	46.85	6	47.52	47.85	-1	18,279	-0.01%
2023/12/15	0	0.00	4	44.24	44.25	-4	14,910	-0.03%
2023/12/14	1	42.95	3	43.30	42.75	-2	14,410	-0.01%
2023/12/13	4	43.45	0	0.00	43.20	4	14,666	0.03%
2023/12/08	0	0.00	1	44.15	44.00	-1	16,264	-0.01%
2023/12/07	1	43.90	0	0.00	43.70	1	16,227	0.01%
2023/12/05	0	0.00	1.5	44.78	44.85	-1.5	16,069	-0.01%
2023/12/04	1	44.35	8	44.63	45.15	-7	15,536	-0.05%
2023/12/01	4	42.40	23	42.89	43.30	-19	14,717	-0.13%
2023/11/30	2	42.00	0	0.00	42.00	2	14,382	0.01%
2023/11/29	4	42.70	0	0.00	42.55	4	14,303	0.03%
2023/11/28	0	0.00	1	42.50	42.65	-1	14,280	-0.01%
2023/11/24	0	0.00	3	41.60	41.75	-3	14,230	-0.02%
2023/11/21	0	0.00	1	41.90	41.90	-1	14,315	-0.01%
2023/11/20	0	0.00	8	41.85	42.00	-8	14,564	-0.05%
2023/11/17	1	41.80	0	0.00	41.80	1	14,695	0.01%
2023/11/15	5	41.80	1	42.10	42.10	4	14,752	0.03%
2023/11/14	1	41.85	1	42.30	41.50	0	15,292	0.00%
2023/11/09	1	41.85	0	0.00	41.85	1	15,399	0.01%
2023/11/08	1	42.05	0	0.00	41.90	1	15,698	0.01%
2023/11/02	0	0.00	4	42.50	42.65	-4	16,076	-0.02%
2023/11/01	1	42.05	0	0.00	42.10	1	16,408	0.01%
2023/10/26	0	0.00	2	42.43	42.45	-2	17,389	-0.01%
2023/10/23	3	42.20	0	0.00	41.95	3	18,667	0.02%
2023/10/19	4	42.60	1	42.70	42.70	3	19,136	0.02%
2023/10/18	0	0.00	1	42.70	42.30	-1	19,637	-0.01%
2023/10/17	1	42.45	0	0.00	42.25	1	20,006	0.00%
2023/10/12	2	42.73	0	0.00	43.10	2	21,726	0.01%
2023/10/11	5	43.07	0	0.00	42.55	5	22,300	0.02%
2023/10/06	1	45.35	0	0.00	45.00	1	23,265	0.00%
2023/10/04	1	44.00	1	44.25	44.55	0	24,984	0.00%
2023/10/03	1	44.30	0	0.00	44.10	1	25,836	0.00%
2023/10/02	1	44.75	0	0.00	44.45	1	26,366	0.00%
2023/09/28	1	45.60	4	45.74	45.45	-3	27,236	-0.01%
2023/09/27	4	45.80	2	46.28	45.90	2	30,489	0.01%
2023/09/22	0	0.00	1	45.65	45.80	-1	39,241	0.00%
2023/09/21	1	45.55	0	0.00	45.60	1	39,654	0.00%
2023/09/20	2	46.58	2	46.93	46.30	0	39,877	0.00%
2023/09/19	1	45.75	2	45.85	45.85	-1	39,695	0.00%
2023/09/18	5	45.56	3	45.88	45.50	2	39,773	0.01%
2023/09/15	1	46.45	3	45.70	46.45	-2	39,977	-0.01%
2023/09/14	1	43.85	10	44.23	44.60	-9	38,125	-0.02%
2023/09/13	0	0.00	2	43.30	43.30	-2	38,034	-0.01%
2023/09/12	0	0.00	4	42.98	43.10	-4	38,359	-0.01%
2023/09/07	2	42.75	0	0.00	42.50	2	39,057	0.01%
2023/09/06	2	43.05	0	0.00	42.60	2	39,193	0.01%
2023/09/01	1	42.25	10	42.35	42.10	-9	39,716	-0.02%
2023/08/31	1	42.25	0	0.00	42.25	1	39,828	0.00%
2023/08/25	0	0.00	1	42.25	42.05	-1	40,320	0.00%
2023/08/24	8	42.14	0	0.00	41.95	8	40,373	0.02%
2023/08/21	4	43.48	0	0.00	43.10	4	40,225	0.01%
2023/08/18	2	43.33	6	44.61	43.90	-4	40,110	-0.01%
2023/08/17	2	41.88	2	42.68	42.55	0	39,468	0.00%
2023/08/16	5	42.28	0	0.00	42.05	5	39,345	0.01%
2023/08/14	5	44.04	0	0.00	44.05	5	38,934	0.01%
2023/08/11	1	45.30	1	45.75	45.30	0	38,727	0.00%
2023/08/10	4	45.46	1	45.70	45.50	3	38,714	0.01%
2023/08/09	0	0.00	2	46.60	46.00	-2	38,759	-0.01%
2023/08/08	0	0.00	6	46.51	46.40	-6	38,698	-0.02%
2023/08/07	7	46.38	8	45.84	46.40	-1	38,780	0.00%
2023/08/04	0	0.00	10	46.74	47.15	-10	38,682	-0.03%
2023/08/02	5	46.56	0	0.00	46.45	5	38,518	0.01%
2023/08/01	7	46.80	0	0.00	46.80	7	38,578	0.02%
2023/07/31	15	47.00	5	46.85	46.50	10	38,652	0.03%
2023/07/27	2	47.00	18	47.31	46.90	-16	38,170	-0.04%
2023/07/26	5	46.75	9	46.68	46.90	-4	38,213	-0.01%
2023/07/25	2	45.65	0	0.00	45.60	2	38,023	0.01%
2023/07/24	4	46.19	5	45.95	45.75	-1	38,172	0.00%
2023/07/21	2	47.35	2	48.00	47.35	0	38,225	0.00%
2023/07/20	0	0.00	5	47.69	48.40	-5	37,923	-0.01%
2023/07/19	6	46.77	4	47.23	46.80	2	37,424	0.01%
2023/07/18	9	46.74	6	46.71	46.30	3	37,107	0.01%
2023/07/17	1	44.85	4	45.25	45.05	-3	36,551	-0.01%
2023/07/14	12	44.77	2	45.13	44.60	10	36,353	0.03%
2023/07/13	14.2	44.48	5	44.40	44.00	9.2	36,109	0.03%
2023/07/12	4.1	47.09	2	47.38	46.25	2.1	35,144	0.01%
2023/07/11	3	48.73	0	0.00	48.40	3	34,359	0.01%
2023/07/10	8.1	49.56	4	48.86	48.85	4.1	33,858	0.01%
2023/07/07	1	51.10	1	51.00	50.60	0	33,170	0.00%
2023/07/06	4.1	51.06	6	51.03	51.00	-1.9	32,733	-0.01%
2023/07/05	10	52.37	10	51.89	51.70	0	32,089	0.00%
2023/07/04	9	54.20	5.5	54.20	54.20	3.5	29,285	0.01%
2023/07/03	14	68.58	19	67.42	69.30	-5	26,890	-0.02%
2023/06/30	2	62.65	7	62.86	63.00	-5	22,631	-0.02%
2023/06/29	1	60.00	0	0.00	60.10	1	20,969	0.00%
2023/06/28	1	60.30	0	0.00	60.70	1	20,607	0.00%
2023/06/27	0.2	61.40	2	61.15	61.10	-1.8	20,361	-0.01%
2023/06/21	11	62.15	0	0.00	61.50	11	20,189	0.05%
2023/06/20	0	0.00	6	63.23	63.20	-6	19,866	-0.03%
2023/06/19	12	64.17	3	63.70	63.50	9	19,802	0.05%
2023/06/16	10	64.70	8	64.50	64.80	2	19,725	0.01%
2023/06/15	6	64.02	0	0.00	64.10	6	19,599	0.03%
2023/06/14	0	0.00	16	63.88	64.30	-16	19,652	-0.08%
2023/06/13	10	63.18	0	0.00	63.20	10	20,100	0.05%
2023/06/12	1	62.20	0	0.00	63.00	1	21,149	0.00%
2023/06/09	1	62.40	0	0.00	62.90	1	22,330	0.00%
2023/06/08	0	0.00	4	62.70	62.60	-4	23,461	-0.02%
2023/06/07	4	61.55	0	0.00	61.70	4	26,858	0.01%
2023/06/05	0	0.00	2	61.00	60.90	-2	27,587	-0.01%
2023/06/02	3	61.53	2	61.65	61.50	1	27,811	0.00%
2023/06/01	6	60.85	7	61.00	61.40	-1	28,459	0.00%
2023/05/31	0	0.00	1	61.60	60.80	-1	29,434	0.00%
2023/05/29	3	62.07	2	61.70	62.00	1	30,085	0.00%
2023/05/26	6	61.52	1	61.60	61.30	5	30,598	0.02%
2023/05/25	1	61.40	0	0.00	61.10	1	31,159	0.00%
2023/05/23	2	61.70	0	0.00	61.70	2	32,291	0.01%
2023/05/22	0	0.00	1	62.00	62.10	-1	32,291	0.00%
2023/05/19	0	0.00	1	61.20	61.30	-1	32,218	0.00%
2023/05/17	1	61.40	30	61.40	61.20	-29	32,327	-0.09%
2023/05/16	2	60.85	3	61.10	60.90	-1	32,444	0.00%
2023/05/15	2	59.50	3	60.87	61.20	-1	32,668	0.00%
2023/05/12	0	0.00	2	60.40	60.20	-2	32,769	-0.01%
2023/05/11	33	60.58	0	0.00	60.10	33	32,791	0.10%
2023/05/10	0	0.00	3	61.23	61.60	-3	32,647	-0.01%
2023/05/09	0.1	60.70	2	60.80	60.30	-1.9	32,509	-0.01%
2023/05/08	1	60.60	11	60.72	60.50	-10	32,727	-0.03%
2023/05/05	1	61.10	1	61.20	61.20	0	33,125	0.00%
2023/05/04	1	60.90	1	61.20	60.80	0	33,362	0.00%
2023/05/03	4	60.85	0	0.00	60.70	4	33,379	0.01%
2023/05/02	5	61.60	0	0.00	61.90	5	33,340	0.01%
2023/04/26	3.1	62.69	2	62.75	62.40	1.1	33,449	0.00%
2023/04/25	2	64.25	0	0.00	63.70	2	33,282	0.01%
2023/04/24	1	64.80	0	0.00	64.70	1	33,348	0.00%
2023/04/21	3	66.13	1	65.50	64.90	2	33,497	0.01%
2023/04/20	11	66.50	10	66.90	66.40	1	33,407	0.00%
2023/04/19	1	66.00	0	0.00	66.00	1	33,575	0.00%
2023/04/18	1	66.40	1	67.30	66.40	0	33,590	0.00%
2023/04/17	0	0.00	2	67.40	67.70	-2	33,504	-0.01%
2023/04/14	2	66.90	1	66.80	66.80	1	33,500	0.00%
2023/04/13	1	65.90	2	66.30	66.30	-1	33,627	0.00%
2023/04/12	0	0.00	2	66.20	66.40	-2	33,872	-0.01%
2023/04/10	1	66.30	3	66.47	65.70	-2	34,120	-0.01%
2023/04/07	0	0.00	4	65.25	65.60	-4	34,136	-0.01%
2023/03/30	1	63.80	0	0.00	63.30	1	37,128	0.00%
2023/03/29	2	64.00	1	64.30	63.50	1	38,375	0.00%
2023/03/28	1	64.10	2	64.90	64.00	-1	39,630	0.00%
2023/03/27	1	64.20	1	64.40	64.20	0	41,065	0.00%
2023/03/24	1	64.10	0	0.00	64.20	1	43,592	0.00%
2023/03/23	7	64.30	42	64.11	64.10	-35	43,772	-0.08%
2023/03/22	2	65.20	0.5	65.70	65.30	1.5	43,827	0.00%
2023/03/21	3	65.37	0	0.00	65.10	3	44,274	0.01%
2023/03/20	1	65.70	7	66.13	65.80	-6	44,251	-0.01%
2023/03/17	3	65.17	0	0.00	65.40	3	44,367	0.01%
2023/03/16	9.1	65.16	0	0.00	64.70	9.1	44,186	0.02%
2023/03/15	12	67.78	0	0.00	66.50	12	43,768	0.03%
2023/03/14	6	67.78	1	68.10	67.50	5	43,133	0.01%
2023/03/13	14	69.16	8	69.13	69.10	6	42,354	0.01%
2023/03/10	17	68.94	12.5	69.11	68.70	4.5	41,250	0.01%
2023/03/09	0	0.00	4	66.90	67.00	-4	38,207	-0.01%
2023/03/08	6	66.68	6	66.43	66.30	0	38,303	0.00%
2023/03/07	2	67.25	3	67.10	67.40	-1	38,327	0.00%
2023/03/06	10	67.34	2	67.40	67.50	8	38,351	0.02%
2023/03/03	7	66.10	5	66.28	67.10	2	38,223	0.01%
2023/03/02	3	65.40	9	65.79	65.60	-6	37,646	-0.02%
2023/03/01	4	63.75	0	0.00	63.80	4	37,249	0.01%
2023/02/24	13.5	64.73	13	64.95	64.60	0.5	37,154	0.00%
2023/02/23	6	64.38	7	63.73	64.30	-1	36,786	0.00%
2023/02/22	7	62.59	4	62.95	62.60	3	36,541	0.01%
2023/02/21	3	62.73	3	61.67	62.80	0	36,156	0.00%
2023/02/17	0	0.00	1	59.80	59.80	-1	36,564	0.00%
2023/02/16	0	0.00	1	59.90	60.30	-1	37,101	0.00%
2023/02/15	3.5	60.46	0	0.00	60.00	3.5	38,017	0.01%
2023/02/14	1	59.90	2	60.25	60.70	-1	38,376	0.00%
2023/02/13	4	58.98	0	0.00	59.00	4	38,820	0.01%
2023/02/10	1	60.60	0	0.00	60.60	1	39,575	0.00%
2023/02/06	3	62.23	0	0.00	61.70	3	41,610	0.01%
2023/02/03	0	0.00	10	64.13	63.60	-10	41,807	-0.02%
2023/02/02	10	63.50	3	63.60	63.50	7	41,682	0.02%
2023/02/01	0	0.00	1	62.40	62.40	-1	41,946	0.00%
2023/01/30	0	0.00	2	61.60	61.30	-2	42,519	0.00%
2023/01/17	3	62.00	1	62.00	62.00	2	42,507	0.00%
2023/01/16	7	61.01	1	61.20	61.10	6	42,923	0.01%
2023/01/13	3	62.07	5	61.92	61.90	-2	42,948	0.00%
2023/01/12	7	62.26	3	62.67	62.00	4	43,652	0.01%
2023/01/11	1	63.90	4	63.90	63.20	-3	43,990	-0.01%
2023/01/10	4	63.10	6	63.67	62.90	-2	44,451	0.00%
2023/01/09	3	63.17	0	0.00	63.30	3	45,826	0.01%
2023/01/06	0	0.00	4	63.38	63.60	-4	46,392	-0.01%
2023/01/05	0	0.00	5	63.90	63.70	-5	46,811	-0.01%
2023/01/04	5	63.56	4	64.63	63.50	1	47,306	0.00%
2023/01/03	9	64.70	1	65.40	64.60	8	47,512	0.02%
2022/12/30	1	65.90	2	66.00	65.50	-1	47,447	0.00%
2022/12/29	0	0.00	2	64.50	64.80	-2	47,766	0.00%
2022/12/28	4	64.15	0	0.00	63.90	4	48,395	0.01%
2022/12/27	0	0.00	1	66.00	65.10	-1	48,879	0.00%
2022/12/26	2	66.00	2	66.70	65.00	0	49,611	0.00%
2022/12/23	13	67.40	0	0.00	67.30	13	49,849	0.03%
2022/12/22	3	67.63	4	67.95	68.00	-1	49,962	0.00%
2022/12/21	1	65.80	2	65.85	65.70	-1	48,536	0.00%
2022/12/20	7	65.93	15	65.01	63.90	-8	48,045	-0.02%
2022/12/19	36	65.53	3	66.00	64.30	33	48,056	0.07%
2022/12/16	6	65.53	9	65.06	65.30	-3	47,130	-0.01%
2022/12/15	2	62.70	3	62.87	62.80	-1	45,315	0.00%
2022/12/14	5	62.06	0	0.00	62.00	5	46,068	0.01%
2022/12/13	0	0.00	3	63.53	63.20	-3	46,340	-0.01%
2022/12/12	0	0.00	5	61.90	61.80	-5	46,966	-0.01%
2022/12/09	0	0.00	3	62.50	62.80	-3	47,494	-0.01%
2022/12/08	1	61.10	6	60.62	61.00	-5	47,928	-0.01%
2022/12/07	3	60.97	8	61.09	60.90	-5	48,316	-0.01%
2022/12/06	8	62.49	4	63.10	61.70	4	48,303	0.01%
2022/12/05	8	63.98	0	0.00	63.80	8	48,689	0.02%
2022/12/01	0	0.00	1	67.00	65.40	-1	49,641	0.00%
2022/11/30	1	65.60	0	0.00	66.10	1	49,206	0.00%
2022/11/29	0	0.00	4	64.73	65.10	-4	49,503	-0.01%
2022/11/28	5	63.94	0	0.00	63.50	5	50,617	0.01%
2022/11/25	0	0.00	7	65.43	64.90	-7	50,539	-0.01%
2022/11/24	4	64.55	4	62.88	64.60	0	50,633	0.00%
2022/11/23	1	62.50	1.2	62.58	62.50	-0.2	50,427	0.00%
2022/11/18	1	64.20	0	0.00	63.00	1	50,662	0.00%
2022/11/15	1	65.10	1	65.50	65.30	0	50,611	0.00%
2022/11/14	0	0.00	4	65.80	66.20	-4	50,242	-0.01%
2022/11/11	14	66.31	14	66.29	65.20	0	49,814	0.00%
2022/11/10	5	64.54	6	64.42	64.30	-1	49,247	0.00%
2022/11/08	1	64.30	6	63.88	63.40	-5	49,893	-0.01%
2022/11/07	6	62.30	4	62.43	62.30	2	49,150	0.00%
2022/11/04	12	60.96	19	61.09	61.20	-7	48,969	-0.01%
2022/11/03	3	60.10	1	59.90	60.20	2	48,969	0.00%
2022/11/02	4	60.25	13	60.81	59.80	-9	49,333	-0.02%
2022/11/01	7	59.34	1	60.80	59.10	6	49,288	0.01%
2022/10/31	1	60.10	3	59.70	60.20	-2	49,669	0.00%
2022/10/28	7	61.04	0	0.00	60.60	7	49,591	0.01%
2022/10/27	1	61.30	5	61.92	63.20	-4	49,294	-0.01%
2022/10/26	6	60.53	4	61.53	61.90	2	49,355	0.00%
2022/10/25	4.3	61.50	2	61.80	61.50	2.3	49,192	0.00%
2022/10/24	0	0.00	6	63.30	62.10	-6	49,952	-0.01%
2022/10/21	6	61.30	3	61.63	61.00	3	49,859	0.01%
2022/10/20	4	60.33	1	60.10	61.80	3	49,937	0.01%
2022/10/19	1	63.20	7	63.17	63.00	-6	49,334	-0.01%
2022/10/18	6	61.50	7	62.26	61.90	-1	49,242	0.00%
2022/10/17	3	58.83	1	58.80	60.00	2	49,301	0.00%
2022/10/14	1	60.50	2	61.70	62.80	-1	48,372	0.00%
2022/10/13	0	0.00	2	60.00	59.30	-2	48,140	0.00%
2022/10/12	2.3	61.86	4	62.05	61.60	-1.7	48,515	0.00%
2022/10/11	2.3	64.18	0	0.00	63.70	2.3	48,132	0.00%
2022/10/07	1	65.10	4	65.35	65.10	-3	48,274	-0.01%
2022/10/06	2	64.55	0	0.00	65.00	2	48,762	0.00%
2022/10/05	0	0.00	7	64.71	64.70	-7	48,742	-0.01%
2022/10/04	0	0.00	1	65.50	63.80	-1	48,954	0.00%
2022/10/03	11	62.52	7	63.77	63.50	4	48,972	0.01%
2022/09/30	4	59.25	4	60.48	61.50	0	49,276	0.00%
2022/09/29	0	0.00	1	62.10	59.90	-1	49,257	0.00%
2022/09/28	1	61.10	5	61.40	60.30	-4	49,185	-0.01%
2022/09/27	3	63.87	6	63.40	63.80	-3	49,868	-0.01%
2022/09/26	6	64.20	3	62.93	61.60	3	50,080	0.01%
2022/09/23	0	0.00	1	67.10	67.40	-1	50,087	0.00%
2022/09/22	7	67.31	4	66.70	66.50	3	50,980	0.01%
2022/09/21	6	68.80	7	69.11	68.90	-1	52,291	0.00%
2022/09/20	1	69.10	7	69.79	68.50	-6	53,657	-0.01%
2022/09/19	5	69.06	0	0.00	68.00	5	54,545	0.01%
2022/09/16	2	71.75	2	72.60	73.50	0	55,737	0.00%
2022/09/14	0	0.00	1	69.20	71.80	-1	58,063	0.00%
2022/09/13	2	71.05	2	71.25	71.10	0	58,936	0.00%
2022/09/12	0	0.00	5	70.90	71.00	-5	60,447	-0.01%
2022/09/08	3	68.40	1	68.00	67.80	2	60,618	0.00%
2022/09/07	0	0.00	2	68.60	69.60	-2	60,925	0.00%
2022/09/06	3	70.73	0	0.00	70.60	3	60,618	0.00%
2022/09/05	0	0.00	2	70.30	70.80	-2	60,842	0.00%
2022/09/02	6	71.95	6	73.68	71.10	0	60,915	0.00%
2022/09/01	2	77.40	0	0.00	76.80	2	59,901	0.00%
2022/08/31	2	77.40	4	78.23	78.90	-2	60,664	0.00%
2022/08/30	2	78.90	5	79.42	78.90	-3	61,022	0.00%
2022/08/29	2	78.80	1	78.30	79.60	1	60,912	0.00%
2022/08/26	0	0.00	1	84.30	83.40	-1	60,860	0.00%
2022/08/25	0	0.00	1	83.10	83.40	-1	60,824	0.00%
2022/08/24	1	82.60	0	0.00	82.10	1	61,032	0.00%
2022/08/22	10	83.79	5	83.50	83.60	5	61,908	0.01%
2022/08/19	3	86.40	2	86.80	86.40	1	62,006	0.00%
2022/08/18	8	86.60	3	86.63	86.50	5	62,392	0.01%
2022/08/17	2	86.40	0	0.00	86.40	2	62,883	0.00%
2022/08/16	3	86.23	4	86.48	86.00	-1	63,549	0.00%
2022/08/15	7	87.83	8	89.00	87.50	-1	65,024	0.00%
2022/08/12	2	91.25	0	0.00	91.10	2	64,330	0.00%
2022/08/11	5	91.68	7	91.76	91.00	-2	64,799	0.00%
2022/08/10	8	92.45	6	92.20	91.10	2	64,739	0.00%
2022/08/09	1	90.70	1	91.10	93.30	0	64,922	0.00%
2022/08/08	12	90.45	16	90.06	91.10	-4	65,189	-0.01%
2022/08/05	5	90.44	8	90.03	90.50	-3	64,822	0.00%
2022/08/04	1	86.10	54	86.71	87.50	-53	64,639	-0.08%
2022/08/02	2	87.80	2	88.70	87.50	0	65,237	0.00%
2022/08/01	2	89.60	0	0.00	90.00	2	65,706	0.00%
2022/07/29	1	89.60	21	90.09	89.60	-20	66,156	-0.03%
2022/07/28	3	86.97	0	0.00	86.50	3	66,003	0.00%
2022/07/27	1	87.00	0	0.00	88.20	1	66,676	0.00%
2022/07/26	2	86.70	1	86.60	86.70	1	66,726	0.00%
2022/07/25	4	87.05	0	0.00	86.90	4	67,735	0.01%
2022/07/22	0	0.00	1	89.00	89.50	-1	67,498	0.00%
2022/07/21	3	87.90	0	0.00	88.30	3	67,386	0.00%
2022/07/20	0	0.00	4	87.58	86.60	-4	67,091	-0.01%
2022/07/19	0	0.00	14	86.26	87.80	-14	67,290	-0.02%
2022/07/18	11	85.83	0	0.00	85.60	11	67,138	0.02%
2022/07/15	1	86.00	3	86.73	86.00	-2	67,442	0.00%
2022/07/14	5	86.26	7	86.39	87.50	-2	67,226	0.00%
2022/07/13	3	84.97	9	85.20	83.90	-6	66,766	-0.01%
2022/07/12	16	81.81	1	84.50	82.10	15	66,490	0.02%
2022/07/11	2	87.35	1	88.10	88.20	1	65,798	0.00%
2022/07/08	67	86.13	9	86.23	86.50	58	65,521	0.09%
2022/07/07	3	82.67	5	81.70	83.20	-2	64,780	0.00%
2022/07/06	4	81.97	1	81.70	80.30	3	64,637	0.00%
2022/07/05	1	84.30	6	80.53	82.10	-5	64,396	-0.01%
2022/07/04	8	78.46	9	78.68	78.20	-1	63,460	0.00%
2022/07/01	6	81.38	6	81.30	77.80	0	63,137	0.00%
2022/06/30	8	82.59	13	83.05	82.30	-5	62,173	-0.01%
2022/06/29	19.2	86.37	4	88.63	85.50	15.2	61,324	0.02%
2022/06/28	3	90.03	6	88.05	91.70	-3	59,592	-0.01%
2022/06/27	4	85.38	7	85.59	86.10	-3	57,684	-0.01%
2022/06/24	8	98.99	91.1	99.05	98.30	-83.1	56,688	-0.15%
2022/06/23	30	97.50	12	98.97	96.20	18	55,115	0.03%
2022/06/22	11.1	103.93	21	104.17	101.00	-9.9	54,660	-0.02%
2022/06/21	5	109.90	4	110.50	109.50	1	53,484	0.00%
2022/06/20	14.1	112.68	6	110.33	111.50	8.1	52,638	0.02%
2022/06/17	4	118.88	6	117.33	119.50	-2	51,241	0.00%
2022/06/16	20	118.93	14	120.54	117.00	6	51,178	0.01%
2022/06/15	11	123.95	3	124.67	122.00	8	51,700	0.02%
2022/06/14	2	122.25	2	123.75	123.50	0	54,011	0.00%
2022/06/13	13	121.77	2	122.00	120.50	11	58,139	0.02%
2022/06/10	7.1	125.15	5	125.80	126.00	2.1	62,125	0.00%
2022/06/09	23	126.31	1	126.50	126.50	22	64,603	0.03%
2022/06/08	5	129.30	12	128.83	130.00	-7	64,840	-0.01%
2022/06/07	1	127.00	3	127.33	127.00	-2	65,936	0.00%
2022/06/06	10	127.15	3	128.00	126.50	7	68,012	0.01%
2022/06/02	2	126.50	0	0.00	126.50	2	70,608	0.00%
2022/06/01	1	125.00	8	126.25	126.00	-7	74,008	-0.01%
2022/05/31	7	124.79	2	127.00	124.50	5	78,382	0.01%
2022/05/30	10	127.45	5	127.20	127.00	5	79,315	0.01%
2022/05/27	3	127.00	4	127.13	128.00	-1	79,731	0.00%
2022/05/26	6	126.16	2	125.50	125.50	4	80,643	0.00%
2022/05/25	3	125.50	8	126.56	127.00	-5	81,062	-0.01%
2022/05/24	3	127.17	3	127.83	125.00	0	81,523	0.00%
2022/05/23	4	125.75	22.1	125.62	127.00	-18.1	81,311	-0.02%
2022/05/20	0	0.00	1	118.00	117.50	-1	80,820	0.00%
2022/05/19	6	114.25	2	114.00	115.00	4	81,893	0.00%
2022/05/18	0	0.00	5	117.80	117.50	-5	82,686	-0.01%
2022/05/17	12	116.96	1	116.00	116.50	11	82,835	0.01%
2022/05/16	6.1	119.34	1	119.50	119.00	5.1	82,318	0.01%
2022/05/13	2	123.25	2	124.50	123.50	0	81,633	0.00%
2022/05/12	11	121.77	2	121.00	121.00	9	82,357	0.01%
2022/05/11	0	125.50	3	125.00	124.00	-3	82,420	0.00%
2022/05/10	2	127.48	3	125.33	127.50	-1	82,463	0.00%
2022/05/09	11	127.14	2	129.00	126.00	9	82,564	0.01%
2022/05/06	7	127.71	5	129.40	130.50	2	83,956	0.00%
2022/05/05	5	131.00	3	130.50	130.00	2	84,000	0.00%
2022/05/04	3	130.00	9	129.72	130.00	-6	83,662	-0.01%
2022/05/03	1	126.00	3	125.50	126.50	-2	83,182	0.00%
2022/04/29	2	122.50	17	125.50	126.00	-15	83,396	-0.02%
2022/04/28	2	122.00	0	0.00	120.50	2	83,043	0.00%
2022/04/27	4	119.50	1	119.00	121.00	3	83,084	0.00%
2022/04/26	0	0.00	9	121.00	121.00	-9	83,162	-0.01%
2022/04/25	30	121.98	7	122.00	121.50	23	83,168	0.03%
2022/04/22	2	126.50	5	125.50	126.50	-3	82,614	0.00%
2022/04/21	51	125.08	6	125.58	125.00	45	82,619	0.05%
2022/04/20	3	124.00	1	124.50	123.50	2	82,611	0.00%
2022/04/19	2.1	123.48	3	123.83	123.00	-0.9	82,899	0.00%
2022/04/18	2.1	121.03	0	0.00	121.00	2.1	83,044	0.00%
2022/04/15	0	0.00	1	123.50	124.00	-1	83,260	0.00%
2022/04/14	6	123.33	0	0.00	122.00	6	83,333	0.01%
2022/04/13	0	0.00	5	123.90	124.50	-5	83,224	-0.01%
2022/04/12	3	120.17	0	0.00	120.00	3	83,001	0.00%
2022/04/11	6	123.42	0	0.00	121.50	6	82,677	0.01%
2022/04/08	5.1	123.41	5	123.20	124.00	0.1	83,699	0.00%
2022/04/07	7.1	121.68	0	0.00	119.00	7.1	84,236	0.01%
2022/04/06	11	123.77	1	124.00	123.50	10	83,973	0.01%
2022/04/01	1	126.00	4	125.00	126.50	-3	84,317	0.00%
2022/03/31	4.1	124.14	0	0.00	124.50	4.1	83,818	0.00%
2022/03/30	2	124.25	0	0.00	124.00	2	83,671	0.00%
2022/03/29	2	124.75	4	124.50	123.50	-2	83,578	0.00%
2022/03/28	6	120.93	4	120.88	122.50	2	83,389	0.00%
2022/03/25	13	123.39	0	0.00	122.00	13	83,417	0.02%
2022/03/24	8	128.81	0	0.00	128.00	8	82,453	0.01%
2022/03/23	3	130.00	7	131.07	130.50	-4	82,569	0.00%
2022/03/22	6	130.50	2	131.50	129.50	4	82,630	0.00%
2022/03/21	0	0.00	5	131.20	131.50	-5	83,027	-0.01%
2022/03/18	21	129.76	2	131.00	130.00	19	83,743	0.02%
2022/03/17	4	130.50	24	131.31	133.00	-20	83,304	-0.02%
2022/03/16	9	126.83	6	129.67	127.00	3	81,632	0.00%
2022/03/15	9	132.39	9	131.39	130.00	0	77,870	0.00%
2022/03/14	4	129.88	6	131.25	132.50	-2	75,063	0.00%
2022/03/11	6	125.08	1	125.50	125.50	5	74,144	0.01%
2022/03/10	3.1	125.62	1	128.50	124.00	2.1	74,720	0.00%
2022/03/09	1	122.50	8	122.69	125.50	-7	74,426	-0.01%
2022/03/08	8.1	122.98	6.1	124.39	118.00	2	75,309	0.00%
2022/03/07	11.2	129.73	13	127.00	125.50	-1.9	73,027	0.00%
2022/03/04	2	134.00	19	132.89	133.00	-17	70,755	-0.02%
2022/03/03	16	123.38	27	122.70	125.00	-11	67,329	-0.02%
2022/03/02	7.3	120.71	9	120.44	120.50	-1.8	67,365	0.00%
2022/03/01	5	120.30	6	118.67	120.50	-1	67,492	0.00%
2022/02/25	7	115.50	24	116.38	115.50	-17	66,518	-0.03%
2022/02/24	7.2	112.53	1	113.00	112.50	6.2	66,509	0.01%
2022/02/23	3.3	115.24	3	115.33	116.00	0.3	66,667	0.00%
2022/02/22	7.1	114.14	0	0.00	113.50	7.1	66,784	0.01%
2022/02/21	2.1	119.50	10	119.50	119.50	-7.9	66,056	-0.01%
2022/02/18	25.1	115.15	26	115.06	116.50	-0.9	65,633	0.00%
2022/02/17	1	113.96	288	112.00	112.00	-287	65,389	-0.44%	大賣/鉅額交易
2022/02/16	0	0.00	54	112.50	112.50	-54	65,849	-0.08%
2022/02/15	1	110.50	0	0.00	111.00	1	67,216	0.00%
2022/02/14	0	0.00	3	113.67	110.50	-3	69,698	0.00%
2022/02/11	5	113.40	0	0.00	112.00	5	70,922	0.01%
2022/02/10	0	0.00	1	114.00	114.00	-1	73,391	0.00%
2022/02/09	4	113.50	2	113.25	112.00	2	75,972	0.00%
2022/02/08	5	111.80	16	111.09	112.50	-11	76,404	-0.01%
2022/02/07	2	101.50	3	103.67	108.00	-1	75,977	0.00%
2022/01/26	1	99.40	6	98.88	98.60	-5	77,797	-0.01%
2022/01/25	3.1	97.06	0	0.00	95.10	3.1	78,903	0.00%
2022/01/24	2.1	99.28	4	98.85	99.90	-1.9	79,863	0.00%
2022/01/21	8.2	100.61	4	99.75	99.00	4.2	81,531	0.01%
2022/01/17	0	0.00	4	105.88	105.50	-4	84,025	0.00%
2022/01/14	1.1	104.77	4	104.50	107.50	-2.9	85,320	0.00%
2022/01/13	2	106.75	0	0.00	105.00	2	85,258	0.00%
2022/01/12	3	108.67	0	0.00	108.00	3	85,586	0.00%
2022/01/11	0	0.00	5	113.20	112.00	-5	86,061	-0.01%
2022/01/10	11	111.73	4	111.25	111.50	7	88,288	0.01%
2022/01/07	28	114.88	2	115.50	113.50	26	88,943	0.03%
2022/01/06	26	115.00	1	115.00	114.50	25	90,871	0.03%
2022/01/05	4	114.63	2	115.75	115.00	2	92,607	0.00%
2022/01/04	7	114.86	0	0.00	115.50	7	94,435	0.01%
2022/01/03	14	115.21	7	114.93	114.50	7	95,492	0.01%
2021/12/30	13	121.15	5	121.00	121.00	8	96,085	0.01%
2021/12/29	5	124.80	1	126.50	124.50	4	96,956	0.00%
2021/12/28	3	126.00	3	125.50	125.00	0	99,686	0.00%
2021/12/27	3	122.50	0	0.00	122.50	3	102,126	0.00%
2021/12/24	10	122.40	0	0.00	122.50	10	104,474	0.01%
2021/12/23	7	124.57	3	124.67	122.50	4	104,848	0.00%
2021/12/22	1	125.50	1	124.00	124.00	0	105,445	0.00%
2021/12/21	1	122.00	6	123.75	125.50	-5	106,154	0.00%
2021/12/20	7	122.93	5	122.40	122.00	2	106,601	0.00%
2021/12/17	4	124.13	6	124.75	123.50	-2	107,404	0.00%
2021/12/16	43	122.28	8	124.00	122.00	35	107,424	0.03%
2021/12/15	8	121.00	4	121.38	122.50	4	107,772	0.00%
2021/12/14	19	122.87	6	122.83	120.00	13	108,598	0.01%
2021/12/13	4	127.75	21	128.33	127.50	-17	107,638	-0.02%
2021/12/10	3	124.33	1	123.50	124.00	2	107,904	0.00%
2021/12/09	2	127.00	6	128.75	128.50	-4	108,286	0.00%
2021/12/08	11	128.64	12	128.08	127.00	-1	108,570	0.00%
2021/12/07	16	127.00	6	125.92	126.50	10	108,326	0.01%
2021/12/06	6	125.08	7	124.86	125.50	-1	107,348	0.00%
2021/12/03	11	122.59	8	124.13	121.00	3	107,425	0.00%
2021/12/02	11	121.68	25	120.38	122.00	-14	108,920	-0.01%
2021/12/01	2	115.00	4	115.88	115.00	-2	108,146	0.00%
2021/11/30	2	113.50	5	114.40	115.50	-3	109,446	0.00%
2021/11/29	3	109.33	8	111.31	110.00	-5	110,108	0.00%
2021/11/26	14.1	110.88	3	112.17	108.50	11.1	111,251	0.01%
2021/11/25	2	114.00	6	113.17	114.50	-4	111,468	0.00%
2021/11/24	1	111.00	6	110.83	111.00	-5	111,235	0.00%
2021/11/23	5	111.20	2	111.25	111.00	3	112,812	0.00%
2021/11/22	2.1	108.60	10	110.65	110.50	-7.9	114,198	-0.01%
2021/11/19	7	110.50	5	110.60	107.50	2	114,975	0.00%
2021/11/18	0.2	109.67	17	109.06	109.50	-16.9	117,677	-0.01%
2021/11/17	6.1	108.33	7	108.07	107.50	-1	121,270	0.00%
2021/11/16	13	109.58	9	108.44	110.00	4	123,103	0.00%
2021/11/15	6	106.42	3	107.33	105.00	3	127,419	0.00%
2021/11/12	4	107.75	5	108.10	106.50	-1	131,716	0.00%
2021/11/11	9.2	111.42	10	112.20	106.00	-0.9	132,977	0.00%
2021/11/10	5.2	117.34	5	117.50	115.00	0.2	135,003	0.00%
2021/11/09	5.1	117.19	8.8	117.07	116.00	-3.8	140,209	0.00%
2021/11/08	13	110.50	27	113.35	118.00	-14	142,061	-0.01%
2021/11/05	11	107.41	4	106.13	107.50	7	139,337	0.01%
2021/11/04	3	107.98	14	109.43	106.00	-11	138,354	-0.01%
2021/11/03	3	106.50	36	107.29	108.50	-33	136,510	-0.02%
2021/11/02	7	101.36	7	101.29	101.50	0	134,128	0.00%
2021/11/01	3	99.13	8	98.88	98.00	-5	132,545	0.00%
2021/10/29	8	97.19	13	94.84	96.50	-5	131,175	0.00%
2021/10/28	14	90.47	8	91.59	90.60	6	129,241	0.00%
2021/10/27	2	89.25	7	89.33	89.30	-5	128,450	0.00%
2021/10/26	3	89.70	5	90.24	90.40	-2	128,539	0.00%
2021/10/25	4	87.95	13	86.90	89.50	-9	128,190	-0.01%
2021/10/22	20	86.39	8	87.63	85.10	12	134,285	0.01%
2021/10/21	2.1	89.44	6	89.82	89.30	-4	138,034	0.00%
2021/10/20	3.1	89.20	4	90.58	88.30	-0.9	141,419	0.00%
2021/10/19	21	88.26	2	90.25	88.00	19	147,572	0.01%
2021/10/18	13.1	86.08	13	85.81	89.00	0.1	153,817	0.00%
2021/10/15	11	92.52	16	92.70	92.30	-5	158,915	0.00%
2021/10/14	6	90.87	14	91.87	92.40	-8	165,462	0.00%
2021/10/13	3.1	90.76	7	90.71	88.50	-4	169,792	0.00%
2021/10/12	12	90.69	11	88.28	87.40	1	178,274	0.00%
2021/10/08	7	98.14	7	98.59	96.80	0	182,954	0.00%
2021/10/07	12.1	99.40	13	98.20	98.50	-1	193,894	0.00%
2021/10/06	38	95.33	4	95.03	92.50	34	200,591	0.02%
2021/10/05	28.1	94.27	7	96.70	98.20	21.1	207,184	0.01%
2021/10/04	18.1	100.30	7	100.99	97.20	11.1	213,430	0.01%
2021/10/01	33.1	110.19	12	112.50	108.00	21.1	221,206	0.01%
2021/09/30	8.1	118.82	6	118.33	119.50	2.1	228,637	0.00%
2021/09/29	10	117.40	2	119.25	116.50	8	234,860	0.00%
2021/09/28	9	119.83	1	121.00	119.00	8	235,128	0.00%
2021/09/27	1	125.00	9	127.94	124.50	-8	235,404	0.00%
2021/09/24	9	125.28	9	126.11	126.50	0	235,906	0.00%
2021/09/23	2	121.50	8	122.31	121.50	-6	235,844	0.00%
2021/09/22	7	120.21	0.3	120.00	119.50	6.7	236,684	0.00%
2021/09/17	5	121.70	13	121.85	123.00	-8	237,068	0.00%
2021/09/16	5	119.10	2	120.25	118.00	3	236,470	0.00%
2021/09/15	7.1	116.70	20	119.08	121.50	-12.9	236,838	-0.01%
2021/09/14	18	121.11	1	123.00	117.50	17	237,316	0.01%
2021/09/13	4.1	126.60	5	127.40	124.50	-1	237,488	0.00%
2021/09/10	16.2	120.98	15	123.13	125.50	1.2	246,873	0.00%
2021/09/09	10	120.15	8	120.88	121.50	2	257,351	0.00%
2021/09/08	50.2	121.19	41	121.26	122.00	9.2	263,381	0.00%
2021/09/07	10	119.30	17	120.18	120.50	-7	272,442	0.00%
2021/09/06	27	116.85	13	117.08	113.00	14	276,298	0.01%
2021/09/03	69	121.44	26	123.79	120.50	43	281,059	0.02%
2021/09/02	38	125.41	13	125.31	126.00	25	284,216	0.01%
2021/09/01	32	127.67	14	129.89	125.00	18	287,620	0.01%
2021/08/31	15	134.80	18	133.81	133.50	-3	289,436	0.00%
2021/08/30	11	137.55	9	137.83	136.00	2	296,177	0.00%
2021/08/27	16	137.09	14	138.25	137.00	2	301,757	0.00%
2021/08/26	62	138.19	36	137.10	140.00	26	307,355	0.01%
2021/08/25	22	135.43	16	135.81	138.50	6	313,162	0.00%
2021/08/24	24	138.48	38	140.67	134.50	-14	317,742	0.00%
2021/08/23	20	140.83	66	139.12	139.50	-46	322,119	-0.01%
2021/08/20	44	128.80	27	128.72	130.50	17	325,644	0.01%
2021/08/19	100	134.85	80	131.44	126.50	20	335,133	0.01%
2021/08/18	67	131.02	83	130.52	136.50	-16	341,307	0.00%
2021/08/17	25	128.16	23	129.02	124.50	2	345,747	0.00%
2021/08/16	80	130.98	30	131.98	126.00	50	353,207	0.01%
2021/08/13	69	134.43	56	136.03	133.00	13	356,926	0.00%
2021/08/12	21	126.88	16	127.63	133.50	5	361,288	0.00%
2021/08/10	1	128.00	1	128.00	130.00	0	366,350	0.00%
2021/08/04	0	0.00	1	130.00	129.00	-1	400,626	0.00%
2021/07/30	1	127.00	0	0.00	117.00	1	423,521	0.00%
2021/07/29	2	120.00	5	124.40	129.50	-3	430,617	0.00%
2021/07/28	74	117.63	69	117.13	118.00	5	438,242	0.00%
2021/07/27	60.2	125.24	25	127.30	122.50	35.2	443,452	0.01%
2021/07/26	29	141.22	33	140.80	136.00	-4	443,188	0.00%
2021/07/23	41	142.80	48	144.24	145.50	-7	444,634	0.00%
2021/07/22	67.2	141.97	55	143.56	140.50	12.2	444,272	0.00%
2021/07/21	72	158.09	23	165.22	153.50	49	443,347	0.01%
2021/07/20	48.1	176.71	22	179.95	170.50	26.1	438,485	0.01%
2021/07/19	32	191.36	24	192.50	188.00	8	437,498	0.00%
2021/07/16	75	187.40	45	188.34	188.00	30	431,890	0.01%
2021/07/15	28	173.02	47	172.88	179.00	-19	421,928	0.00%
2021/07/14	65	168.68	74	169.28	163.00	-9	415,579	0.00%
2021/07/13	74	187.00	163	187.95	176.00	-89	404,074	-0.02%	大賣/
2021/07/12	36	199.21	1,003	201.10	195.50	-967	395,926	-0.24%	大賣/鉅額交易
2021/07/09	97.1	202.08	31	212.19	195.50	66.1	387,845	0.02%
2021/07/08	37	210.81	46	211.61	216.50	-9	379,248	0.00%
2021/07/07	98	218.32	48	222.97	210.00	50	368,918	0.01%
2021/07/06	36	213.93	72	213.03	216.50	-36	359,596	-0.01%
2021/07/05	9	181.44	11	189.36	197.00	-2	353,712	0.00%
2021/07/02	4	192.38	23	189.35	191.00	-19	356,844	-0.01%
2021/07/01	39	191.64	25	197.34	196.00	14	356,879	0.00%
2021/06/30	15	181.13	7	178.00	182.50	8	356,519	0.00%
2021/06/29	30	165.15	15	164.67	166.00	15	356,354	0.00%
2021/06/28	8	159.06	17	163.38	166.00	-9	356,036	0.00%
2021/06/25	22	148.61	16	150.22	151.00	6	355,308	0.00%
2021/06/24	16	145.47	33	144.27	149.00	-17	355,062	0.00%
2021/06/23	43	143.50	5	139.50	139.50	38	354,532	0.01%
2021/06/22	48	159.05	42	159.32	154.50	6	353,074	0.00%
2021/06/21	74	158.23	25	159.14	158.50	49	352,224	0.01%
2021/06/18	42	145.65	25	146.32	149.50	17	343,265	0.00%
2021/06/17	48	131.46	23	133.50	140.50	25	335,123	0.01%
2021/06/16	31	132.92	22	135.18	130.00	9	333,803	0.00%
2021/06/15	17	123.53	17	124.15	127.50	0	325,696	0.00%
2021/06/11	10	116.40	15	116.53	116.00	-5	322,158	0.00%
2021/06/09	22	112.66	24	114.65	113.00	-2	317,997	0.00%
2021/06/08	26	112.77	16	111.00	114.50	10	317,367	0.00%
2021/06/07	50	108.73	19	108.18	107.00	31	316,138	0.01%
2021/06/04	8	116.19	11	115.55	115.50	-3	310,473	0.00%
2021/06/03	35	114.27	35	114.14	112.50	0	305,815	0.00%
2021/06/02	25	113.30	17	113.82	111.00	8	300,491	0.00%
2021/06/01	9	108.00	48	110.05	112.50	-39	294,111	-0.01%
2021/05/31	29	107.36	12	109.00	102.50	17	289,013	0.01%
2021/05/28	27	108.69	45	105.57	108.00	-18	284,171	-0.01%
2021/05/27	59	102.25	38.7	102.77	103.00	20.3	282,340	0.01%
2021/05/26	18	93.18	68	95.85	98.80	-50	273,176	-0.02%
2021/05/25	22	89.54	16	89.73	91.00	6	264,602	0.00%
2021/05/24	69	96.18	28	95.45	93.10	41	258,762	0.02%
2021/05/21	18	90.32	49	90.42	91.80	-31	254,732	-0.01%
2021/05/20	82	84.18	52	85.26	83.50	30	249,501	0.01%
2021/05/19	17	78.48	18.1	79.18	80.50	-1.1	240,679	0.00%
2021/05/18	9	73.16	19	72.69	73.20	-10	240,357	0.00%
2021/05/17	102.1	71.01	99	71.67	66.60	3.1	239,398	0.00%	大買/
2021/05/14	46	76.73	45	76.21	74.00	1	231,834	0.00%
2021/05/13	41	81.68	27	81.57	79.20	14	223,617	0.01%
2021/05/12	19	90.76	10	92.36	87.90	9	219,837	0.00%
2021/05/11	57	99.95	41	101.17	97.60	16	217,333	0.01%
2021/05/10	55	97.67	26	99.20	100.50	29	211,021	0.01%
2021/05/07	19	87.05	37	88.01	91.50	-18	205,669	-0.01%
2021/05/06	12	87.79	11	85.65	84.30	1	199,980	0.00%
2021/05/05	6	83.38	14	84.43	87.00	-8	194,188	0.00%
2021/05/04	79	85.92	64.9	85.24	80.00	14.1	188,143	0.01%
2021/05/03	12	86.89	9	86.37	87.70	3	178,164	0.00%
2021/04/29	13	73.45	7.4	77.56	79.80	5.6	176,200	0.00%
2021/04/28	27	75.94	32	74.73	75.00	-5	175,065	0.00%
2021/04/27	17	71.13	10	70.84	72.00	7	173,347	0.00%
2021/04/26	5	66.40	10	65.84	66.40	-5	173,132	0.00%
2021/04/23	20	57.35	9	59.63	60.40	11	171,013	0.01%
2021/04/22	0	0.00	1	65.00	59.60	-1	164,496	0.00%
2021/04/21	2	62.00	2	62.00	62.70	0	164,016	0.00%
2021/04/20	0	0.00	3	54.37	57.00	-3	164,103	0.00%
2021/04/15	0	0.00	2	46.90	46.70	-2	164,510	0.00%
2021/04/14	3	44.62	0	0.00	45.50	3	164,583	0.00%
2021/04/13	4	47.20	13	47.50	44.80	-9	164,633	-0.01%
2021/04/12	0	0.00	3	46.10	46.10	-3	164,629	0.00%
2021/04/09	0	0.00	10	41.60	42.75	-10	165,508	-0.01%
2021/04/08	19	46.44	24	46.18	46.20	-5	166,041	0.00%
2021/04/07	8	45.22	4	45.25	46.35	4	163,315	0.00%
2021/04/06	12	41.15	7	43.89	44.15	5	167,064	0.00%
2021/04/01	3	39.40	11	39.64	40.15	-8	166,929	0.00%
2021/03/31	21	37.64	4	37.73	37.70	17	168,610	0.01%
2021/03/30	4	34.98	3	35.40	35.40	1	170,852	0.00%
2021/03/29	1	35.25	2	35.35	35.25	-1	173,799	0.00%
2021/03/26	4.9	33.17	19	33.12	34.00	-14.1	177,613	-0.01%
2021/03/25	5	32.75	2	32.98	32.50	3	180,526	0.00%
2021/03/24	5	33.32	4	33.24	33.80	1	183,190	0.00%
2021/03/23	22	35.65	3	33.17	33.50	19	183,605	0.01%
2021/03/22	15	35.38	23	35.60	35.85	-8	183,839	0.00%
2021/03/19	6	31.92	10	32.20	32.60	-4	183,461	0.00%
2021/03/18	18	31.50	5	31.41	31.90	13	179,519	0.01%
2021/03/17	6	30.73	13	31.15	31.30	-7	178,101	0.00%
2021/03/16	26	30.22	1	30.65	30.05	25	175,723	0.01%
2021/03/15	5	30.12	17	30.62	31.30	-12	173,929	-0.01%
2021/03/12	9	29.03	16	29.59	29.15	-7	171,598	0.00%
2021/03/11	2	28.70	3	28.80	28.10	-1	167,339	0.00%
2021/03/10	4	27.68	4	28.30	28.00	0	164,597	0.00%
2021/03/09	2	26.95	20	27.55	27.60	-18	162,088	-0.01%
2021/03/08	0	0.00	6	26.97	26.80	-6	160,756	0.00%
2021/03/05	3	26.60	1	26.35	26.05	2	159,337	0.00%
2021/03/04	1	26.80	2	26.95	26.60	-1	158,383	0.00%
2021/03/03	3	27.08	2	27.20	27.60	1	157,418	0.00%
2021/03/02	31	27.19	5	28.59	27.10	26	155,628	0.02%
2021/02/26	3	28.20	27	28.40	29.00	-24	151,002	-0.02%
2021/02/25	8	28.81	13	28.68	28.50	-5	148,592	0.00%
2021/02/24	17	28.58	45	28.69	27.90	-28	146,173	-0.02%
2021/02/23	19	28.65	4	29.50	28.25	15	142,744	0.01%
2021/02/22	2	28.08	18	28.03	28.15	-16	136,924	-0.01%
2021/02/19	6	25.03	13	25.14	25.60	-7	134,800	-0.01%
2021/02/18	45	25.34	36	25.39	25.55	9	132,533	0.01%
2021/02/17	6	22.79	7	22.41	23.65	-1	127,312	0.00%
2021/02/05	0	0.00	2	21.80	21.50	-2	124,684	0.00%
2021/02/04	7	21.68	8	21.83	21.95	-1	124,262	0.00%
2021/02/03	6	21.48	8	21.35	21.60	-2	123,587	0.00%
2021/02/02	6	20.20	9	20.31	20.95	-3	119,774	0.00%
2021/02/01	7	19.19	37	19.08	19.05	-30	118,145	-0.03%
2021/01/29	2	19.90	19	20.56	19.75	-17	116,569	-0.01%
2021/01/28	4	20.76	7	20.94	20.70	-3	115,488	0.00%
2021/01/27	2	20.85	1	21.50	20.80	1	114,260	0.00%
2021/01/26	4	21.93	3	22.02	21.60	1	112,583	0.00%
2021/01/25	30	23.74	1	23.20	23.00	29	110,642	0.03%
2021/01/22	47	22.51	1	21.65	22.60	46	108,188	0.04%
2021/01/21	2	21.03	1	21.60	20.85	1	105,576	0.00%
2021/01/20	8	21.24	86.4	20.46	20.20	-78.4	101,734	-0.08%
2021/01/19	13.4	23.75	3	23.63	21.85	10.4	97,764	0.01%
2021/01/18	0	0.00	5	23.35	23.80	-5	93,141	-0.01%
2021/01/15	2	23.35	2	24.00	23.35	0	92,675	0.00%
2021/01/14	0	0.00	81	25.00	25.90	-81	92,322	-0.09%
2021/01/13	0	0.00	7	25.35	24.00	-7	91,662	-0.01%
2021/01/12	12	25.70	0	0.00	25.70	12	90,925	0.01%
2021/01/08	0	0.00	10	26.40	27.30	-10	89,573	-0.01%
2021/01/07	2	25.95	12	25.95	25.95	-10	88,545	-0.01%
2021/01/06	11	30.91	15	29.97	28.80	-4	87,849	0.00%
2021/01/05	6	31.30	2	31.50	32.00	4	87,095	0.00%
2021/01/04	14	32.10	1	32.15	32.15	13	86,404	0.02%
2020/12/31	10	27.60	16	28.61	29.25	-6	84,864	-0.01%
2020/12/30	13	26.73	10	26.68	27.50	3	83,413	0.00%
2020/12/29	68	27.67	14	27.55	27.90	54	81,779	0.07%
2020/12/25	6	22.86	20.4	23.08	23.10	-14.4	75,571	-0.02%
2020/12/24	17	20.76	14	20.47	21.00	3	72,724	0.00%
2020/12/23	21	18.77	9	18.53	20.40	12	69,285	0.02%
2020/12/22	58	18.77	3	18.88	18.55	55	65,900	0.08%
2020/12/21	2	18.90	6.1	18.56	18.95	-4.1	61,267	-0.01%
2020/12/18	7	16.47	53	16.97	17.25	-46	57,813	-0.08%
2020/12/17	0	0.00	3	15.60	15.70	-3	54,615	-0.01%
2020/12/16	33	16.00	6	15.62	15.85	27	53,429	0.05%
2020/12/15	12	15.77	23	15.61	15.55	-11	51,443	-0.02%
2020/12/14	0	0.00	20	14.54	15.05	-20	47,680	-0.04%
2020/12/11	6	13.96	4	14.09	13.70	2	45,914	0.00%
2020/12/10	13	14.39	0	0.00	14.35	13	44,395	0.03%
2020/12/09	14	14.11	32	13.94	14.40	-18	43,318	-0.04%
2020/12/08	17	13.75	30	13.61	14.05	-13	41,790	-0.03%
2020/12/07	0	0.00	1	12.90	12.85	-1	39,863	0.00%
2020/12/04	1	12.70	1	12.85	12.85	0	39,614	0.00%
2020/12/03	6	12.88	0	0.00	12.75	6	39,836	0.02%
2020/12/02	6	12.78	1	13.15	12.90	5	39,983	0.01%
2020/12/01	14	12.93	71	12.76	13.05	-57	39,773	-0.14%
2020/11/30	6	13.43	0	0.00	13.25	6	39,186	0.02%
2020/11/27	17	13.55	0	0.00	13.60	17	38,799	0.04%
2020/11/26	58	13.77	0	0.00	13.55	58	39,024	0.15%
2020/11/25	19	13.56	2	13.48	13.60	17	37,940	0.04%
2020/11/24	10	13.25	0	0.00	13.05	10	36,503	0.03%
2020/11/23	49	12.99	9	13.02	13.00	40	36,077	0.11%
2020/11/20	4	12.68	5	12.65	12.80	-1	36,061	0.00%
2020/11/19	5	12.73	13	12.71	12.75	-8	35,891	-0.02%
2020/11/18	6	12.75	0	0.00	13.00	6	35,285	0.02%
2020/11/16	2	12.53	0	0.00	12.50	2	33,507	0.01%
2020/11/13	16	12.51	2	12.45	12.50	14	32,987	0.04%
2020/11/12	4	12.71	5	12.65	12.35	-1	32,192	0.00%
2020/11/11	1	12.60	124	13.55	13.55	-123	31,069	-0.40%	大賣/鉅額交易
2020/11/10	83	13.66	65	13.70	13.60	18	29,680	0.06%
2020/11/09	16	13.77	17	13.99	14.10	-1	27,977	0.00%
2020/11/06	40	12.59	41	12.64	12.90	-1	26,436	0.00%
2020/11/05	77	12.21	14	12.25	12.25	63	25,773	0.24%
2020/11/04	21	11.77	20	12.00	12.50	1	25,082	0.00%
2020/11/03	4	11.70	0	0.00	11.75	4	24,036	0.02%
2020/11/02	11	11.75	0	0.00	11.60	11	23,624	0.05%
2020/10/30	1	11.45	0	0.00	11.50	1	23,097	0.00%
2020/10/28	10	11.50	0	0.00	11.45	10	21,599	0.05%
2020/10/27	21	11.82	0	0.00	12.00	21	20,898	0.10%
2020/10/26	26	12.06	0.4	12.10	12.10	25.6	19,703	0.13%
2020/10/20	3	10.30	0	0.00	10.60	3	17,162	0.02%
2020/10/16	3	10.35	0	0.00	10.40	3	16,824	0.02%
2020/10/13	20	10.30	0	0.00	10.25	20	16,135	0.12%
2020/09/28	0	0.00	1	9.52	9.45	-1	14,780	-0.01%
2020/09/24	1	9.14	5	9.12	9.01	-4	14,303	-0.03%
2020/09/17	3	10.04	0	0.00	9.91	3	13,429	0.02%
2020/09/14	0	0.00	10	10.00	10.10	-10	12,854	-0.08%
2020/09/11	1	10.40	10	10.40	10.20	-9	12,460	-0.07%
2020/09/10	24	10.99	0	0.00	10.95	24	11,789	0.20%
2020/09/09	1	11.30	1	10.95	11.30	0	11,470	0.00%
2020/09/08	1	11.40	10	11.40	11.25	-9	11,174	-0.08%
2020/09/07	2	11.83	23	12.04	11.95	-21	10,524	-0.20%
2020/09/04	10	11.10	0	0.00	11.50	10	9,850	0.10%
2020/09/02	10	10.55	30	10.55	11.00	-20	8,900	-0.22%
2020/09/01	6	10.45	0	0.00	10.60	6	8,377	0.07%
2020/08/26	0	0.00	15	9.58	9.61	-15	6,374	-0.24%
2020/08/25	10	8.54	0	0.00	8.74	10	5,435	0.18%
2020/08/20	20	8.04	6	8.02	7.67	14	4,796	0.29%
2020/08/19	0	0.00	5	8.50	8.24	-5	4,517	-0.11%
2020/08/18	0	0.00	5	8.38	8.43	-5	4,353	-0.11%
2020/08/17	0	0.00	10	8.70	8.62	-10	4,208	-0.24%
2020/08/14	50	8.56	21	8.32	8.59	29	3,969	0.73%
2020/08/13	0	0.00	5	7.93	7.89	-5	3,491	-0.14%
2020/08/12	0	0.00	18	7.37	7.69	-18	3,270	-0.55%
2020/08/11	10	7.80	3	7.81	7.81	7	2,909	0.24%
2020/07/29	10	6.27	0	0.00	6.24	10	2,228	0.45%
2020/07/27	10	6.18	0	0.00	6.10	10	2,422	0.41%
2020/07/22	0	0.00	1	6.38	6.39	-1	2,900	-0.03%
2020/07/17	20	6.32	0	0.00	6.31	20	2,923	0.68%
2020/07/16	20	6.36	0	0.00	6.42	20	2,964	0.67%
2020/07/09	0	0.00	50	6.63	6.57	-50	3,114	-1.61%
2020/07/08	0	0.00	5	6.65	6.65	-5	3,117	-0.16%
2020/07/07	20	6.52	0	0.00	6.53	20	3,110	0.64%
2020/07/06	60	6.55	0	0.00	6.56	60	3,153	1.90%
2020/07/03	10	6.54	0	0.00	6.51	10	3,160	0.32%
2020/07/02	20	6.44	0	0.00	6.45	20	3,143	0.64%
2020/06/23	0	0.00	2	6.59	6.59	-2	3,153	-0.06%
2020/06/22	0	0.00	2	6.62	6.59	-2	3,167	-0.06%
2020/06/12	30	6.36	3	6.40	6.42	27	3,323	0.81%
2020/06/11	20	6.60	0	0.00	6.54	20	3,348	0.60%
2020/06/10	50	6.83	0	0.00	6.84	50	3,357	1.49%
2020/06/08	10	6.91	0	0.00	6.85	10	3,438	0.29%
2020/06/05	0	0.00	6	6.85	6.85	-6	3,400	-0.18%
2020/06/02	30	6.52	0	0.00	6.58	30	3,318	0.90%
2020/05/29	40	6.49	0	0.00	6.50	40	3,313	1.21%
2020/05/28	25	6.55	0	0.00	6.53	25	3,287	0.76%
2020/05/27	0	0.00	3	6.62	6.59	-3	3,283	-0.09%
2020/05/26	3	6.57	0	0.00	6.61	3	3,299	0.09%
2020/05/25	5	6.48	0	0.00	6.53	5	3,299	0.15%
2020/05/21	0	0.00	6	6.82	6.83	-6	3,236	-0.19%
2020/05/12	0	0.00	10	6.34	6.31	-10	3,173	-0.32%
2020/05/06	0	0.00	42	6.35	6.36	-42	3,106	-1.35%
2020/05/05	1	6.40	46	6.42	6.43	-45	3,090	-1.46%
2020/05/04	9	6.58	0	0.00	6.57	9	3,036	0.30%
2020/04/28	12	5.95	4	6.25	6.25	8	2,604	0.31%
2020/04/27	5	5.58	0	0.00	5.69	5	2,507	0.20%
2020/04/17	0	0.00	1	5.43	5.41	-1	2,346	-0.04%
2020/04/16	101	5.41	0	0.00	5.41	101	2,311	4.37%	大買/鉅額交易
2020/04/15	305	5.54	0	0.00	5.47	305	2,279	13.38%	大買/鉅額交易
2020/04/13	116	5.40	0	0.00	5.36	116	2,122	5.47%	大買/鉅額交易
2020/04/10	70	5.46	0	0.00	5.50	70	2,095	3.34%
2020/04/09	100	5.49	0	0.00	5.45	100	2,081	4.80%
2020/04/08	10	5.21	0	0.00	5.24	10	2,024	0.49%
2020/04/07	3	5.14	0	0.00	5.13	3	1,994	0.15%
2020/03/31	7	5.10	0	0.00	5.08	7	1,968	0.36%
2020/03/13	1	5.62	0	0.00	5.68	1	1,559	0.06%
2020/03/12	0	0.00	3	6.22	6.19	-3	1,480	-0.20%
2020/03/11	2	6.63	0	0.00	6.55	2	1,429	0.14%
2020/03/10	10	6.53	4	6.62	6.63	6	1,424	0.42%
2020/03/06	2	6.82	3	6.83	6.81	-1	1,388	-0.07%
2020/02/19	3	7.08	1	7.14	7.21	2	1,463	0.14%
2020/02/18	0	0.00	4	6.97	6.99	-4	1,442	-0.28%
2020/02/17	1	6.55	0	0.00	6.60	1	1,416	0.07%
2020/02/05	0	0.00	10	6.52	6.52	-10	1,368	-0.73%
2020/02/03	3	6.38	0	0.00	6.46	3	1,344	0.22%
2020/01/20	0	0.00	1	7.23	7.18	-1	1,228	-0.08%
2020/01/16	0	0.00	6	7.27	7.27	-6	1,205	-0.50%
2020/01/15	0	0.00	9	7.25	7.25	-9	1,203	-0.75%
2020/01/07	0	0.00	3	7.28	7.28	-3	1,238	-0.24%
2020/01/02	1	7.28	5	7.28	7.28	-4	1,282	-0.31%
2019/12/25	0	0.00	16	7.29	7.24	-16	1,294	-1.24%
2019/12/24	0	0.00	15	7.27	7.23	-15	1,313	-1.14%
2019/12/20	7	7.25	0	0.00	7.23	7	1,330	0.53%
2019/12/17	34	7.27	0	0.00	7.31	34	1,309	2.60%
2019/12/09	0	0.00	1	7.30	7.27	-1	1,335	-0.07%
2019/11/22	0	0.00	0.7	7.00	7.05	-0.7	1,190	-0.05%
2019/11/14	0	0.00	1	7.44	7.33	-1	1,134	-0.09%
2019/11/11	0	0.00	5	7.50	7.51	-5	1,196	-0.42%
2019/10/09	1	7.53	0	0.00	7.48	1	2,077	0.05%
2019/10/03	13	7.67	0	0.00	7.65	13	2,144	0.61%
2019/09/19	9	7.93	0	0.00	7.93	9	2,364	0.38%
2019/08/05	3	8.37	0	0.00	8.35	3	2,419	0.12%
2019/07/19	0	0.00	5	9.10	9.09	-5	2,070	-0.24%
2019/07/11	0	0.00	3	8.72	8.72	-3	1,722	-0.17%
2019/07/05	0	0.00	3	8.57	8.51	-3	1,706	-0.18%
2019/06/13	2	8.00	0	0.00	7.98	2	1,571	0.13%
2019/05/21	0	0.00	6	8.20	8.20	-6	1,900	-0.32%
2019/04/11	0	0.00	3	8.79	8.75	-3	1,619	-0.19%
2019/04/10	3	8.67	0	0.00	8.68	3	1,614	0.19%
2019/03/28	12	8.56	0	0.00	8.61	12	1,672	0.72%
2019/03/22	0	0.00	3	8.85	8.84	-3	1,906	-0.16%
2019/03/20	8	8.82	0	0.00	8.83	8	1,956	0.41%
2019/03/19	3	8.85	0	0.00	8.82	3	1,968	0.15%
2019/03/14	1	8.83	0	0.00	8.87	1	1,984	0.05%
2019/02/22	0	0.00	10	8.91	8.95	-10	2,319	-0.43%
2019/01/24	0	0.00	0.1	8.89	8.95	-0.1	2,470	-0.01%
2018/12/13	10	9.10	0	0.00	9.00	10	2,963	0.34%
2018/11/09	0	0.00	5	8.43	8.31	-5	2,493	-0.20%
2018/11/07	5	8.36	0	0.00	8.36	5	2,500	0.20%
2018/08/07	0	0.00	58	9.34	9.30	-58	3,893	-1.49%
2018/07/24	28	9.23	0	0.00	9.38	28	4,492	0.62%
2018/07/17	30	8.96	0	0.00	9.01	30	4,532	0.66%
2018/06/29	0	0.00	35	8.92	9.00	-35	4,592	-0.76%
2018/06/28	5	8.80	0	0.00	8.80	5	4,563	0.11%
2018/06/22	0	0.00	52	9.48	9.47	-52	4,403	-1.18%
2018/06/15	2	9.76	0	0.00	9.76	2	4,407	0.05%
2018/06/13	30	9.89	0	0.00	9.79	30	4,379	0.69%
2018/06/12	20	9.88	0	0.00	9.88	20	4,309	0.46%
2018/05/23	2	9.43	0	0.00	9.41	2	4,577	0.04%
2018/05/22	0	0.00	2	9.45	9.42	-2	4,581	-0.04%
2018/05/21	2	9.23	0	0.00	9.19	2	4,567	0.04%
2018/05/14	2	9.54	3	9.60	9.61	-1	5,161	-0.02%
2018/04/13	0	0.00	2	10.60	10.60	-2	5,521	-0.04%
2018/03/16	0	0.00	1	10.85	10.80	-1	7,677	-0.01%
2018/03/09	0	0.00	2	10.95	10.90	-2	7,874	-0.03%
2018/03/07	0	0.00	13	10.65	10.60	-13	8,167	-0.16%
2018/03/06	0	0.00	3	10.70	10.70	-3	8,362	-0.04%
2018/03/02	0	0.00	4	11.10	11.05	-4	8,747	-0.05%
2018/02/27	2	10.40	7	10.45	10.40	-5	8,617	-0.06%
2018/02/26	0	0.00	2	10.15	10.15	-2	8,471	-0.02%
2018/02/22	0.5	10.15	0	0.00	10.15	0.5	8,455	0.01%
2018/02/21	0	0.00	2	10.15	10.15	-2	8,486	-0.02%
2018/02/12	2	9.93	0	0.00	9.82	2	8,456	0.02%
2018/02/09	5	9.68	0	0.00	9.80	5	8,411	0.06%
2018/02/07	2	10.70	0	0.00	10.55	2	8,001	0.02%
2018/02/01	1	11.70	0	0.00	11.65	1	7,973	0.01%
2018/01/26	0	0.00	7	11.75	11.70	-7	8,103	-0.09%
2018/01/08	5	12.30	0	0.00	12.35	5	8,440	0.06%
2018/01/04	10	12.10	0	0.00	12.15	10	8,213	0.12%
2018/01/03	3	12.22	0	0.00	12.15	3	8,162	0.04%
2018/01/02	0	0.00	3	12.40	12.40	-3	8,047	-0.04%