陽明 (2609)-台灣企銀-北高雄券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
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－台灣企銀-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-北高雄券商分點個股進出
台灣企銀-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	15	59.12	121.4	59.90	60.60	-106.4	47,517	-0.22%	大賣/鉅額交易
2024/05/09	30	55.29	19	54.54	55.10	11	41,522	0.03%
2024/05/08	10	52.61	3	53.10	52.20	7	38,724	0.02%
2024/05/07	1	52.10	14	52.39	52.50	-13	37,648	-0.03%
2024/05/06	2	50.90	2	50.60	50.60	0	36,577	0.00%
2024/05/03	3	50.73	1	51.00	50.40	2	36,422	0.01%
2024/05/02	6	51.88	0	0.00	51.30	6	35,869	0.02%
2024/04/30	1	52.20	4	52.10	52.20	-3	34,907	-0.01%
2024/04/29	3	54.20	26	54.07	52.90	-23	34,260	-0.07%
2024/04/26	9	49.74	30.1	50.75	51.80	-21.1	31,859	-0.07%
2024/04/24	80	46.70	3	46.15	46.70	77	29,490	0.26%
2024/04/23	0	0.00	1	45.85	45.85	-1	30,084	0.00%
2024/04/22	6	46.62	1	45.63	45.60	5	31,047	0.02%
2024/04/19	5	45.14	5	45.43	45.15	0	31,099	0.00%
2024/04/18	3	43.72	1	43.70	43.80	2	31,794	0.01%
2024/04/17	3	44.20	1	43.95	43.95	2	32,544	0.01%
2024/04/16	1	43.75	0	0.00	43.80	1	35,643	0.00%
2024/04/15	2	45.30	1	45.20	45.20	1	38,172	0.00%
2024/04/12	1	44.90	1	45.20	45.20	0	39,648	0.00%
2024/04/11	1	44.80	0	0.00	45.00	1	42,860	0.00%
2024/04/10	2	45.05	0	0.00	44.40	2	47,471	0.00%
2024/04/09	13	45.17	0	0.00	44.95	13	49,252	0.03%
2024/03/28	0	0.00	2	44.10	44.10	-2	61,145	0.00%
2024/03/26	0.5	44.25	0	0.00	44.15	0.5	72,282	0.00%
2024/03/20	0	0.00	4	45.10	44.95	-4	82,759	0.00%
2024/03/18	3	45.03	0	0.00	45.15	3	82,626	0.00%
2024/03/15	1	46.50	29	46.44	46.50	-28	82,622	-0.03%
2024/03/13	2	48.65	1	48.90	48.70	1	81,628	0.00%
2024/03/12	29	49.11	0	0.00	48.95	29	81,399	0.04%
2024/03/11	1	48.50	2	48.55	48.60	-1	81,293	0.00%
2024/03/08	2	47.73	30	47.69	47.55	-28	81,533	-0.03%
2024/03/07	1	48.30	0	0.00	48.00	1	81,653	0.00%
2024/03/05	2	48.83	2	49.05	48.60	0	81,797	0.00%
2024/03/04	2	48.68	1	49.10	48.90	1	81,501	0.00%
2024/03/01	4	49.05	0	0.00	49.15	4	81,079	0.00%
2024/02/29	0	0.00	2	49.83	49.85	-2	80,766	0.00%
2024/02/26	16	48.84	0	0.00	48.70	16	79,816	0.02%
2024/02/23	6	49.58	3	48.90	49.10	3	79,548	0.00%
2024/02/22	2	49.55	3	50.10	49.95	-1	79,046	0.00%
2024/02/21	28	48.98	4	48.40	48.35	24	77,991	0.03%
2024/02/20	4	47.53	1	47.80	48.15	3	76,991	0.00%
2024/02/15	0	46.25	100	46.40	46.65	-100	76,927	-0.13%
2024/02/05	1	47.80	1	47.30	47.30	0	76,416	0.00%
2024/02/02	7	47.89	4	47.85	47.75	3	76,221	0.00%
2024/02/01	1	48.60	5	49.05	49.15	-4	75,807	-0.01%
2024/01/26	0	49.00	0.1	48.97	48.90	0	74,848	0.00%
2024/01/25	0	0.00	0.1	49.40	49.25	-0.1	74,575	0.00%
2024/01/24	0	0.00	2	50.20	49.80	-2	74,259	0.00%
2024/01/23	0	0.00	1	49.50	49.45	-1	73,968	0.00%
2024/01/22	9	49.09	4	49.70	49.80	5	73,435	0.01%
2024/01/18	3	50.27	100	50.20	51.30	-97	72,119	-0.13%
2024/01/17	2	50.40	0	0.00	49.75	2	71,254	0.00%
2024/01/16	4	51.18	6	51.75	51.10	-2	70,167	0.00%
2024/01/15	5	52.68	6	52.50	52.20	-1	69,052	0.00%
2024/01/12	4	51.68	1	51.70	51.80	3	68,101	0.00%
2024/01/11	2	49.35	0	0.00	49.30	2	66,573	0.00%
2024/01/10	105	48.73	8	48.80	48.80	97	65,947	0.15%	大買/
2024/01/09	19	52.21	58	51.27	51.70	-39	62,747	-0.06%
2024/01/08	14	57.35	19	57.07	56.50	-5	59,929	-0.01%
2024/01/05	21	57.88	6	58.02	58.00	15	58,241	0.03%
2024/01/04	9	57.02	57	56.92	57.30	-48	54,924	-0.09%
2024/01/03	2	53.90	2	53.90	54.00	0	50,539	0.00%
2024/01/02	6	54.20	19	54.34	53.00	-13	48,572	-0.03%
2023/12/29	14	51.56	0	0.00	51.30	14	46,003	0.03%
2023/12/28	1	52.30	0	0.00	51.90	1	45,551	0.00%
2023/12/27	52	52.63	54	53.22	52.60	-2	44,588	0.00%
2023/12/26	17	52.64	12.3	52.01	52.00	4.7	43,061	0.01%
2023/12/25	66.3	52.14	13	52.22	51.80	53.3	40,417	0.13%
2023/12/22	36	57.08	47	57.75	57.50	-11	36,363	-0.03%
2023/12/21	18	52.92	45.4	53.21	55.40	-27.4	30,431	-0.09%
2023/12/20	12	50.00	3	50.00	50.40	9	25,050	0.04%
2023/12/19	7.4	49.04	60	49.95	49.30	-52.6	22,532	-0.23%
2023/12/18	14	46.18	47	46.81	47.85	-33	18,279	-0.18%
2023/12/15	7	44.21	0	0.00	44.25	7	14,910	0.05%
2023/12/14	1	42.90	0	0.00	42.75	1	14,410	0.01%
2023/12/13	50	43.35	0	0.00	43.20	50	14,666	0.34%
2023/12/12	2	44.80	1	44.50	44.00	1	16,436	0.01%
2023/12/07	1	43.90	0	0.00	43.70	1	16,227	0.01%
2023/12/05	0	0.00	3	45.00	44.85	-3	16,069	-0.02%
2023/12/04	3	44.77	77	44.18	45.15	-74	15,536	-0.48%
2023/12/01	3	43.15	2	42.68	43.30	1	14,717	0.01%
2023/11/29	1	42.40	3	42.37	42.55	-2	14,303	-0.01%
2023/11/21	0	0.00	1	42.05	41.90	-1	14,315	-0.01%
2023/11/16	0	0.00	2	42.08	42.15	-2	14,689	-0.01%
2023/11/15	0	0.00	8	41.65	42.10	-8	14,752	-0.05%
2023/11/10	50	41.30	0	0.00	41.30	50	15,307	0.33%
2023/11/09	0	0.00	1	42.00	41.85	-1	15,399	-0.01%
2023/11/08	1	42.00	1	42.15	41.90	0	15,698	0.00%
2023/11/07	2	42.40	0	0.00	42.25	2	15,767	0.01%
2023/11/06	2	42.13	1	42.40	42.30	1	15,975	0.01%
2023/11/03	0	0.00	3	43.10	43.25	-3	15,983	-0.02%
2023/11/01	3	42.15	0	0.00	42.10	3	16,408	0.02%
2023/10/27	0	0.00	3	42.70	43.00	-3	16,907	-0.02%
2023/10/19	0	0.00	3	42.65	42.70	-3	19,136	-0.02%
2023/10/18	0	0.00	2	42.45	42.30	-2	19,637	-0.01%
2023/10/16	1	41.95	0	0.00	42.40	1	20,676	0.00%
2023/10/13	11	42.60	0	0.00	42.55	11	21,410	0.05%
2023/10/12	20	42.75	0	0.00	43.10	20	21,726	0.09%
2023/10/11	1	43.05	0	0.00	42.55	1	22,300	0.00%
2023/10/06	0	0.00	1	45.40	45.00	-1	23,265	0.00%
2023/10/05	5	45.14	3	45.10	44.90	2	24,382	0.01%
2023/09/21	1	45.65	20	45.65	45.60	-19	39,654	-0.05%
2023/09/20	33	46.55	28	46.78	46.30	5	39,877	0.01%
2023/09/19	1	45.80	0	0.00	45.85	1	39,695	0.00%
2023/09/18	8	46.04	0	0.00	45.50	8	39,773	0.02%
2023/09/15	22	46.45	49	45.95	46.45	-27	39,977	-0.07%
2023/09/14	25	44.42	0	0.00	44.60	25	38,125	0.07%
2023/09/13	1	43.15	0	0.00	43.30	1	38,034	0.00%
2023/09/08	1	42.55	0	0.00	42.65	1	38,922	0.00%
2023/09/07	5	42.60	0	0.00	42.50	5	39,057	0.01%
2023/09/06	11	42.80	3	43.35	42.60	8	39,193	0.02%
2023/09/05	3	43.05	0	0.00	43.30	3	39,357	0.01%
2023/09/04	1	43.05	3	43.05	42.90	-2	39,782	-0.01%
2023/08/30	1	42.30	0	0.00	42.25	1	39,936	0.00%
2023/08/29	15	42.50	1.1	42.48	42.50	13.9	40,016	0.03%
2023/08/28	0	0.00	1.1	42.00	42.00	-1.1	40,157	0.00%
2023/08/24	0	0.00	1	42.40	41.95	-1	40,373	0.00%
2023/08/18	0	0.00	5	45.25	43.90	-5	40,110	-0.01%
2023/08/17	1	41.50	6	42.40	42.55	-5	39,468	-0.01%
2023/08/16	1	42.00	2	42.05	42.05	-1	39,345	0.00%
2023/08/15	3	43.62	0	0.00	43.60	3	39,023	0.01%
2023/08/14	6	44.15	0.2	44.20	44.05	5.8	38,934	0.01%
2023/08/09	0	0.00	3	46.05	46.00	-3	38,759	-0.01%
2023/08/07	0	0.00	20	45.45	46.40	-20	38,780	-0.05%
2023/08/04	21	46.76	3	46.90	47.15	18	38,682	0.05%
2023/08/02	5	46.40	1	46.75	46.45	4	38,518	0.01%
2023/07/31	1	47.05	0	0.00	46.50	1	38,652	0.00%
2023/07/28	1	47.80	0	0.00	47.75	1	38,349	0.00%
2023/07/26	0	0.00	2	46.20	46.90	-2	38,213	-0.01%
2023/07/25	1	45.65	0	0.00	45.60	1	38,023	0.00%
2023/07/24	0	45.95	3	45.85	45.75	-3	38,172	-0.01%
2023/07/21	1.1	47.76	0	0.00	47.35	1.1	38,225	0.00%
2023/07/20	2	47.55	0	0.00	48.40	2	37,923	0.01%
2023/07/19	1	47.45	20	46.88	46.80	-19	37,424	-0.05%
2023/07/18	5	46.75	10	46.80	46.30	-5	37,107	-0.01%
2023/07/14	34	44.77	4	45.00	44.60	30	36,353	0.08%
2023/07/13	8	44.68	15	44.35	44.00	-7	36,109	-0.02%
2023/07/12	4	47.35	6	47.45	46.25	-2	35,144	-0.01%
2023/07/11	4.1	48.45	17	48.71	48.40	-13	34,359	-0.04%
2023/07/10	8.1	49.37	0	0.00	48.85	8.1	33,858	0.02%
2023/07/07	3	50.67	20	50.92	50.60	-17	33,170	-0.05%
2023/07/06	8	51.06	1	51.40	51.00	7	32,733	0.02%
2023/07/05	15	52.09	22.3	52.10	51.70	-7.2	32,089	-0.02%
2023/07/04	21	54.12	6	54.20	54.20	15	29,285	0.05%
2023/07/03	126.1	68.63	30.4	67.55	69.30	95.7	26,890	0.36%	大買/
2023/06/30	3.2	62.40	3	62.67	63.00	0.2	22,631	0.00%
2023/06/29	9	60.03	7	60.10	60.10	2	20,969	0.01%
2023/06/28	2	60.50	0	0.00	60.70	2	20,607	0.01%
2023/06/26	1	61.31	1	61.10	61.10	0	20,295	0.00%
2023/06/21	6	61.58	0	0.00	61.50	6	20,189	0.03%
2023/06/19	0	0.00	0.3	63.80	63.50	-0.3	19,802	0.00%
2023/06/16	2	64.60	0	0.00	64.80	2	19,725	0.01%
2023/06/15	0	0.00	1	63.90	64.10	-1	19,599	-0.01%
2023/06/14	3	64.33	4	64.40	64.30	-1	19,652	-0.01%
2023/06/12	0	0.00	4	62.20	63.00	-4	21,149	-0.02%
2023/06/08	1	62.80	6	62.68	62.60	-5	23,461	-0.02%
2023/06/07	1	61.50	0	0.00	61.70	1	26,858	0.00%
2023/06/06	0	0.00	1	61.70	61.70	-1	27,226	0.00%
2023/06/05	11	61.01	0	0.00	60.90	11	27,587	0.04%
2023/06/02	1	61.40	0	0.00	61.50	1	27,811	0.00%
2023/06/01	0	0.00	1	60.90	61.40	-1	28,459	0.00%
2023/05/31	2	61.35	0	0.00	60.80	2	29,434	0.01%
2023/05/29	2	62.10	1	62.00	62.00	1	30,085	0.00%
2023/05/26	1	61.40	0	0.00	61.30	1	30,598	0.00%
2023/05/25	1	61.30	0	0.00	61.10	1	31,159	0.00%
2023/05/19	0	0.00	2	61.20	61.30	-2	32,218	-0.01%
2023/05/18	1	61.50	0	0.00	61.30	1	32,251	0.00%
2023/05/17	2	61.40	0	0.00	61.20	2	32,327	0.01%
2023/05/15	1.1	59.71	0	0.00	61.20	1.1	32,668	0.00%
2023/05/12	2	60.45	0	0.00	60.20	2	32,769	0.01%
2023/05/09	8	60.46	3	60.40	60.30	5	32,509	0.02%
2023/05/08	2	60.55	0	0.00	60.50	2	32,727	0.01%
2023/05/04	1	60.80	0	0.00	60.80	1	33,362	0.00%
2023/05/03	3	60.70	0	0.00	60.70	3	33,379	0.01%
2023/05/02	4	61.65	0	0.00	61.90	4	33,340	0.01%
2023/04/28	0	0.00	2	62.90	63.10	-2	33,450	-0.01%
2023/04/27	6	61.77	0	0.00	61.70	6	33,449	0.02%
2023/04/26	10.2	62.80	0	0.00	62.40	10.2	33,449	0.03%
2023/04/25	4	64.68	0	0.00	63.70	4	33,282	0.01%
2023/04/24	2	64.90	0	0.00	64.70	2	33,348	0.01%
2023/04/21	3	65.47	4	65.40	64.90	-1	33,497	0.00%
2023/04/20	2	67.10	2	66.80	66.40	0	33,407	0.00%
2023/04/19	0	0.00	2	66.30	66.00	-2	33,575	-0.01%
2023/04/18	2	66.70	0	0.00	66.40	2	33,590	0.01%
2023/04/17	0	0.00	3	67.80	67.70	-3	33,504	-0.01%
2023/04/12	0	0.00	4	66.10	66.40	-4	33,872	-0.01%
2023/04/11	0	0.00	2	65.80	65.60	-2	33,885	-0.01%
2023/04/10	6	65.85	3	66.10	65.70	3	34,120	0.01%
2023/04/07	0	0.00	4	65.73	65.60	-4	34,136	-0.01%
2023/04/06	5	64.50	0	0.00	64.00	5	34,381	0.01%
2023/03/31	0	0.00	4	64.38	64.30	-4	34,969	-0.01%
2023/03/30	0	63.70	0	0.00	63.30	0	37,128	0.00%
2023/03/29	1.2	63.65	0	0.00	63.50	1.2	38,375	0.00%
2023/03/28	6	64.10	0	0.00	64.00	6	39,630	0.02%
2023/03/27	7	63.94	5	64.40	64.20	2	41,065	0.00%
2023/03/23	12	64.23	0	0.00	64.10	12	43,772	0.03%
2023/03/22	3	65.50	1	65.70	65.30	2	43,827	0.00%
2023/03/21	1	65.40	0	0.00	65.10	1	44,274	0.00%
2023/03/20	0	0.00	4	66.18	65.80	-4	44,251	-0.01%
2023/03/17	1	65.20	2	65.40	65.40	-1	44,367	0.00%
2023/03/16	2	65.05	5	66.16	64.70	-3	44,186	-0.01%
2023/03/15	12.1	67.63	0	0.00	66.50	12.1	43,768	0.03%
2023/03/14	5	67.92	3	67.60	67.50	2	43,133	0.00%
2023/03/13	9	69.18	1	69.50	69.10	8	42,354	0.02%
2023/03/10	40	67.91	11	69.55	68.70	29	41,250	0.07%
2023/03/09	1	66.60	0	0.00	67.00	1	38,207	0.00%
2023/03/08	7.1	66.48	3	66.17	66.30	4.1	38,303	0.01%
2023/03/07	2.1	67.11	8	67.39	67.40	-5.9	38,327	-0.02%
2023/03/06	7	67.44	4	67.33	67.50	3	38,351	0.01%
2023/03/03	12.3	65.92	4.1	66.15	67.10	8.2	38,223	0.02%
2023/03/02	21.2	65.76	25.1	65.61	65.60	-3.9	37,646	-0.01%
2023/03/01	5	63.64	0	0.00	63.80	5	37,249	0.01%
2023/02/24	2.2	64.69	3	64.73	64.60	-0.8	37,154	0.00%
2023/02/23	1.2	63.60	15	64.21	64.30	-13.9	36,786	-0.04%
2023/02/22	3	63.00	2	63.25	62.60	1	36,541	0.00%
2023/02/21	0.1	62.80	7.1	61.98	62.80	-7.1	36,156	-0.02%
2023/02/17	1	59.70	0	0.00	59.80	1	36,564	0.00%
2023/02/15	2	60.05	0	0.00	60.00	2	38,017	0.01%
2023/02/13	3.1	58.84	0	0.00	59.00	3.1	38,820	0.01%
2023/02/10	5.2	60.84	1	60.80	60.60	4.2	39,575	0.01%
2023/02/09	5.3	61.78	0.2	62.10	61.70	5.1	39,863	0.01%
2023/02/08	3	62.00	0	0.00	61.80	3	40,532	0.01%
2023/02/07	1.2	61.90	0	0.00	61.70	1.2	40,938	0.00%
2023/02/06	3	62.03	0	0.00	61.70	3	41,610	0.01%
2023/02/03	5	64.50	0	0.00	63.60	5	41,807	0.01%
2023/02/01	2	62.50	0	0.00	62.40	2	41,946	0.00%
2023/01/31	0	0.00	1	61.90	62.50	-1	42,304	0.00%
2023/01/30	7	61.34	0	0.00	61.30	7	42,519	0.02%
2023/01/16	1	61.00	0	0.00	61.10	1	42,923	0.00%
2023/01/13	0	0.00	4	61.90	61.90	-4	42,948	-0.01%
2023/01/11	21	63.81	21	63.21	63.20	0	43,990	0.00%
2023/01/10	0	0.00	3	63.03	62.90	-3	44,451	-0.01%
2023/01/09	0.3	63.50	2	63.30	63.30	-1.8	45,826	0.00%
2023/01/06	2	63.80	0	0.00	63.60	2	46,392	0.00%
2023/01/05	11	64.35	10	63.70	63.70	1	46,811	0.00%
2023/01/04	5	64.04	0	0.00	63.50	5	47,306	0.01%
2023/01/03	2	64.70	0	0.00	64.60	2	47,512	0.00%
2022/12/30	1	65.60	3.3	65.85	65.50	-2.3	47,447	0.00%
2022/12/28	2.3	64.19	0	0.00	63.90	2.3	48,395	0.00%
2022/12/27	22	65.80	20	65.10	65.10	2	48,879	0.00%
2022/12/26	6	65.80	1	65.30	65.00	5	49,611	0.01%
2022/12/23	16	67.66	18	67.23	67.30	-2	49,849	0.00%
2022/12/22	2	67.65	0	67.80	68.00	2	49,962	0.00%
2022/12/21	2	65.45	2	65.70	65.70	0	48,536	0.00%
2022/12/20	0	0.00	3	65.70	63.90	-3	48,045	-0.01%
2022/12/19	4	65.45	3	66.00	64.30	1	48,056	0.00%
2022/12/16	6	65.98	28	65.41	65.30	-22	47,130	-0.05%
2022/12/14	1	62.50	0	0.00	62.00	1	46,068	0.00%
2022/12/13	2	62.60	8	62.96	63.20	-6	46,340	-0.01%
2022/12/12	2	62.20	4	61.80	61.80	-2	46,966	0.00%
2022/12/09	2	61.85	0	0.00	62.80	2	47,494	0.00%
2022/12/08	0	0.00	2	60.85	61.00	-2	47,928	0.00%
2022/12/07	1	61.00	0	0.00	60.90	1	48,316	0.00%
2022/12/06	17.6	62.13	1	61.70	61.70	16.6	48,303	0.03%
2022/12/05	3.3	64.52	0	0.00	63.80	3.3	48,689	0.01%
2022/12/02	0	0.00	1	64.80	64.80	-1	49,137	0.00%
2022/12/01	3.2	65.43	0	0.00	65.40	3.2	49,641	0.01%
2022/11/29	2	64.50	0	65.40	65.10	2	49,503	0.00%
2022/11/25	4	65.43	3	65.10	64.90	1	50,539	0.00%
2022/11/24	1.2	63.85	0	0.00	64.60	1.2	50,633	0.00%
2022/11/23	3	62.80	0	0.00	62.50	3	50,427	0.01%
2022/11/22	0	0.00	1	61.90	61.70	-1	50,768	0.00%
2022/11/14	0	0.00	1	66.20	66.20	-1	50,242	0.00%
2022/11/11	2	66.65	2	65.35	65.20	0	49,814	0.00%
2022/11/10	2	64.50	1	64.30	64.30	1	49,247	0.00%
2022/11/09	2	64.00	0	0.00	64.50	2	49,377	0.00%
2022/11/08	0	0.00	8	64.28	63.40	-8	49,893	-0.02%
2022/11/07	3	62.33	1	62.30	62.30	2	49,150	0.00%
2022/11/04	1	60.80	5	61.02	61.20	-4	48,969	-0.01%
2022/11/03	1	58.40	1	59.70	60.20	0	48,969	0.00%
2022/11/02	1	59.90	3	60.97	59.80	-2	49,333	0.00%
2022/11/01	4	59.63	6	59.17	59.10	-2	49,288	0.00%
2022/10/31	1	60.10	1	60.50	60.20	0	49,669	0.00%
2022/10/28	1	60.70	0	0.00	60.60	1	49,591	0.00%
2022/10/27	0	0.00	1	62.80	63.20	-1	49,294	0.00%
2022/10/26	6	60.38	5	61.00	61.90	1	49,355	0.00%
2022/10/25	11	62.20	0	0.00	61.50	11	49,192	0.02%
2022/10/24	7	63.14	7	62.37	62.10	0	49,952	0.00%
2022/10/20	5	60.30	2	61.80	61.80	3	49,937	0.01%
2022/10/19	0	0.00	1	62.91	63.00	-1	49,334	0.00%
2022/10/18	1	61.70	1	61.70	61.90	0	49,242	0.00%
2022/10/17	0	57.00	1	58.20	60.00	-1	49,301	0.00%
2022/10/14	0	0.00	1	63.50	62.80	-1	48,372	0.00%
2022/10/13	1	61.82	5	60.50	59.30	-4	48,140	-0.01%
2022/10/12	0	0.00	2	61.40	61.60	-2	48,515	0.00%
2022/10/11	0	0.00	0	64.50	63.70	0	48,132	0.00%
2022/10/07	1	65.60	0	0.00	65.10	1	48,274	0.00%
2022/10/06	1	63.10	2	63.90	65.00	-1	48,762	0.00%
2022/10/05	1	65.50	1.5	65.03	64.70	-0.5	48,742	0.00%
2022/10/04	5	65.30	2	63.70	63.80	3	48,954	0.01%
2022/10/03	1	62.50	1	63.03	63.50	0	48,972	0.00%
2022/09/30	0	58.50	3	60.60	61.50	-3	49,276	-0.01%
2022/09/28	1.1	61.55	0	0.00	60.30	1.1	49,185	0.00%
2022/09/27	1	62.60	13	62.57	63.80	-12	49,868	-0.02%
2022/09/26	11.1	63.45	11	62.00	61.60	0.1	50,080	0.00%
2022/09/23	10	67.60	16	67.90	67.40	-6	50,087	-0.01%
2022/09/22	3	67.53	0	0.00	66.50	3	50,980	0.01%
2022/09/21	11	68.13	13	68.58	68.90	-2	52,291	0.00%
2022/09/20	18	68.53	2	69.30	68.50	16	53,657	0.03%
2022/09/19	3	69.03	7	69.51	68.00	-4	54,545	-0.01%
2022/09/16	5.1	71.50	0	0.00	73.50	5.1	55,737	0.01%
2022/09/15	2	72.40	2	73.90	72.60	0	57,078	0.00%
2022/09/14	0	0.00	1	71.10	71.80	-1	58,063	0.00%
2022/09/13	3	71.23	1	71.50	71.10	2	58,936	0.00%
2022/09/12	1	68.70	0	0.00	71.00	1	60,447	0.00%
2022/09/08	1	67.80	0	0.00	67.80	1	60,618	0.00%
2022/09/06	11	71.84	11	70.66	70.60	0	60,618	0.00%
2022/09/05	0	0.00	3	70.63	70.80	-3	60,842	0.00%
2022/09/02	8.5	72.60	5	72.84	71.10	3.5	60,915	0.01%
2022/09/01	0	77.30	0	0.00	76.80	0	59,901	0.00%
2022/08/31	0	0.00	1	77.60	78.90	-1	60,664	0.00%
2022/08/30	5	78.94	0	0.00	78.90	5	61,022	0.01%
2022/08/29	2.1	78.99	3	78.90	79.60	-1	60,912	0.00%
2022/08/26	2	83.95	0	0.00	83.40	2	60,860	0.00%
2022/08/25	0.3	83.40	12	83.38	83.40	-11.7	60,824	-0.02%
2022/08/24	1	82.50	1	83.20	82.10	0	61,032	0.00%
2022/08/23	21	83.39	20	83.00	83.00	1	61,445	0.00%
2022/08/22	3.1	83.71	1	83.80	83.60	2.1	61,908	0.00%
2022/08/19	1	86.90	0	0.00	86.40	1	62,006	0.00%
2022/08/17	5	87.00	6	86.50	86.40	-1	62,883	0.00%
2022/08/16	3.1	86.83	2	86.00	86.00	1.1	63,549	0.00%
2022/08/15	2.1	87.76	1	88.00	87.50	1.1	65,024	0.00%
2022/08/12	30	91.10	0	0.00	91.10	30	64,330	0.05%
2022/08/11	3	92.03	1	92.80	91.00	2	64,799	0.00%
2022/08/10	2	92.30	1	91.10	91.10	1	64,739	0.00%
2022/08/09	1	92.40	2.1	92.40	93.30	-1.1	64,922	0.00%
2022/08/08	6	89.68	4	90.40	91.10	2	65,189	0.00%
2022/08/05	31	88.92	35	89.55	90.50	-4	64,822	-0.01%
2022/08/04	30	86.90	30	87.50	87.50	0	64,639	0.00%
2022/08/02	1	87.80	0	0.00	87.50	1	65,237	0.00%
2022/08/01	1	88.50	0	0.00	90.00	1	65,706	0.00%
2022/07/29	1	88.80	3	89.67	89.60	-2	66,156	0.00%
2022/07/28	22	87.23	20	86.50	86.50	2	66,003	0.00%
2022/07/27	1	87.90	3	87.63	88.20	-2	66,676	0.00%
2022/07/26	22	86.61	23	87.16	86.70	-1	66,726	0.00%
2022/07/25	4	87.30	1	86.80	86.90	3	67,735	0.00%
2022/07/22	0	0.00	2	88.65	89.50	-2	67,498	0.00%
2022/07/21	2	88.30	4	88.20	88.30	-2	67,386	0.00%
2022/07/20	2	87.10	1	89.00	86.60	1	67,091	0.00%
2022/07/19	5	88.40	10	87.77	87.80	-5	67,290	-0.01%
2022/07/18	5	86.32	4	86.63	85.60	1	67,138	0.00%
2022/07/15	5	86.50	5	86.60	86.00	0	67,442	0.00%
2022/07/14	12	85.80	5	86.80	87.50	7	67,226	0.01%
2022/07/13	3	85.40	11	85.26	83.90	-8	66,766	-0.01%
2022/07/12	9	84.59	5.5	82.56	82.10	3.5	66,490	0.01%
2022/07/11	13	87.15	3	87.50	88.20	10	65,798	0.02%
2022/07/08	7	86.13	13	86.11	86.50	-6	65,521	-0.01%
2022/07/07	0	0.00	2.1	81.53	83.20	-2.1	64,780	0.00%
2022/07/06	7	81.50	7	81.30	80.30	0	64,637	0.00%
2022/07/05	8	82.33	19	81.05	82.10	-11	64,396	-0.02%
2022/07/04	5	77.52	4	78.53	78.20	1	63,460	0.00%
2022/07/01	11	80.54	35	79.79	77.80	-24	63,137	-0.04%
2022/06/30	2	81.90	3	83.07	82.30	-1	62,173	0.00%
2022/06/29	5	86.70	1	86.10	85.50	4	61,324	0.01%
2022/06/28	5	88.22	13.1	88.94	91.70	-8.1	59,592	-0.01%
2022/06/27	2	85.10	5	86.10	86.10	-3	57,684	-0.01%
2022/06/24	20.5	99.20	14	99.75	98.30	6.5	56,688	0.01%
2022/06/23	29	97.90	2	97.70	96.20	27	55,115	0.05%
2022/06/22	6	102.33	9	104.17	101.00	-3	54,660	-0.01%
2022/06/21	5	109.40	1	109.00	109.50	4	53,484	0.01%
2022/06/20	11	112.41	3	110.83	111.50	8	52,638	0.02%
2022/06/17	2.1	117.61	0	0.00	119.50	2.1	51,241	0.00%
2022/06/16	6.1	119.34	4	118.75	117.00	2.1	51,178	0.00%
2022/06/15	0	0.00	1	122.00	122.00	-1	51,700	0.00%
2022/06/14	2	120.00	5	121.40	123.50	-3	54,011	-0.01%
2022/06/13	8.1	122.37	0	0.00	120.50	8.1	58,139	0.01%
2022/06/10	1.2	125.57	0	0.00	126.00	1.2	62,125	0.00%
2022/06/09	3	126.83	0	0.00	126.50	3	64,603	0.00%
2022/06/08	1.2	128.70	1	130.00	130.00	0.2	64,840	0.00%
2022/06/07	0.1	127.00	0	0.00	127.00	0.1	65,936	0.00%
2022/06/06	2.1	127.21	0	0.00	126.50	2.1	68,012	0.00%
2022/06/02	0.1	126.50	0	0.00	126.50	0.1	70,608	0.00%
2022/06/01	0.1	126.00	0	0.00	126.00	0.1	74,008	0.00%
2022/05/31	1	124.00	7	125.50	124.50	-6	78,382	-0.01%
2022/05/30	3.1	127.34	1	127.00	127.00	2.1	79,315	0.00%
2022/05/27	5.1	127.50	1	127.00	128.00	4.1	79,731	0.01%
2022/05/26	1.1	126.86	5	128.00	125.50	-3.9	80,643	0.00%
2022/05/25	6	127.00	1	127.00	127.00	5	81,062	0.01%
2022/05/24	4	127.88	4	125.63	125.00	0	81,523	0.00%
2022/05/23	26	126.02	11.1	123.10	127.00	14.9	81,311	0.02%
2022/05/20	26	117.00	5	117.20	117.50	21	80,820	0.03%
2022/05/19	2.1	113.02	1	113.00	115.00	1.1	81,893	0.00%
2022/05/18	4	117.50	8	117.56	117.50	-4	82,686	0.00%
2022/05/17	4.1	117.49	2	117.00	116.50	2.1	82,835	0.00%
2022/05/16	5.3	119.87	0	0.00	119.00	5.3	82,318	0.01%
2022/05/13	2.2	123.55	2	123.50	123.50	0.2	81,633	0.00%
2022/05/12	5.2	125.04	4	121.00	121.00	1.2	82,357	0.00%
2022/05/11	1	125.00	0	0.00	124.00	1	82,420	0.00%
2022/05/10	1	125.50	1	126.50	127.50	0	82,463	0.00%
2022/05/09	5.2	127.15	0	0.00	126.00	5.2	82,564	0.01%
2022/05/06	2.5	129.60	1	130.00	130.50	1.5	83,956	0.00%
2022/05/05	10	130.50	8	130.50	130.00	2	84,000	0.00%
2022/05/04	5.1	130.00	6.1	130.25	130.00	-1	83,662	0.00%
2022/05/03	2	125.75	0.1	126.00	126.50	1.9	83,182	0.00%
2022/04/29	0.1	126.00	9	125.50	126.00	-8.9	83,396	-0.01%
2022/04/27	5	118.40	0	0.00	121.00	5	83,084	0.01%
2022/04/26	2	122.25	1	121.50	121.00	1	83,162	0.00%
2022/04/25	5	122.40	10	122.50	121.50	-5	83,168	-0.01%
2022/04/22	6	126.42	2	125.50	126.50	4	82,614	0.00%
2022/04/21	0	0.00	1	125.00	125.00	-1	82,619	0.00%
2022/04/20	1	124.50	0	0.00	123.50	1	82,611	0.00%
2022/04/19	0	0.00	1	123.00	123.00	-1	82,899	0.00%
2022/04/18	2	121.00	0	0.00	121.00	2	83,044	0.00%
2022/04/15	0	0.00	1	124.00	124.00	-1	83,260	0.00%
2022/04/14	1	122.00	0	0.00	122.00	1	83,333	0.00%
2022/04/13	1	123.50	3	123.50	124.50	-2	83,224	0.00%
2022/04/12	3	119.83	8	120.44	120.00	-5	83,001	-0.01%
2022/04/11	3	122.33	2	121.50	121.50	1	82,677	0.00%
2022/04/08	3	122.00	5	123.40	124.00	-2	83,699	0.00%
2022/04/07	0.1	119.50	1	119.00	119.00	-0.9	84,236	0.00%
2022/04/06	1	123.50	1	123.00	123.50	0	83,973	0.00%
2022/04/01	4	125.63	1	126.50	126.50	3	84,317	0.00%
2022/03/30	0	0.00	10	125.00	124.00	-10	83,671	-0.01%
2022/03/29	5	125.50	8	124.19	123.50	-3	83,578	0.00%
2022/03/28	2	121.50	3	122.50	122.50	-1	83,389	0.00%
2022/03/25	9.1	123.83	2	127.00	122.00	7.1	83,417	0.01%
2022/03/24	4	128.25	0	0.00	128.00	4	82,453	0.00%
2022/03/23	0	0.00	6	130.17	130.50	-6	82,569	-0.01%
2022/03/22	7.1	130.23	0	0.00	129.50	7.1	82,630	0.01%
2022/03/21	1	129.50	0	0.00	131.50	1	83,027	0.00%
2022/03/18	3	129.33	1	129.00	130.00	2	83,743	0.00%
2022/03/17	5	131.80	4	131.75	133.00	1	83,304	0.00%
2022/03/16	13.1	129.92	9	129.67	127.00	4.1	81,632	0.01%
2022/03/15	28	132.77	2.1	131.32	130.00	25.9	77,870	0.03%
2022/03/14	7	131.21	9	131.89	132.50	-2	75,063	0.00%
2022/03/11	5	124.90	3	125.83	125.50	2	74,144	0.00%
2022/03/10	1	128.00	4	125.63	124.00	-3	74,720	0.00%
2022/03/09	5	121.90	1	122.50	125.50	4	74,426	0.01%
2022/03/08	4	116.75	4	118.00	118.00	0	75,309	0.00%
2022/03/07	22	131.11	16	130.31	125.50	6	73,027	0.01%
2022/03/04	6	133.33	22.2	131.49	133.00	-16.2	70,755	-0.02%
2022/03/03	7	123.57	12.1	123.18	125.00	-5.1	67,329	-0.01%
2022/03/02	7	120.14	7.1	121.00	120.50	-0.1	67,365	0.00%
2022/03/01	3	118.67	14	119.57	120.50	-11	67,492	-0.02%
2022/02/25	5	116.10	3	115.67	115.50	2	66,518	0.00%
2022/02/24	1	113.50	3.7	114.02	112.50	-2.7	66,509	0.00%
2022/02/23	2	115.50	2	114.50	116.00	0	66,667	0.00%
2022/02/22	9	116.06	10	114.35	113.50	-1	66,784	0.00%
2022/02/21	16	119.50	17.1	119.79	119.50	-1.1	66,056	0.00%
2022/02/18	2	115.75	8.1	115.31	116.50	-6.1	65,633	-0.01%
2022/02/17	1	112.50	0	0.00	112.00	1	65,389	0.00%
2022/02/16	0	0.00	3	112.83	112.50	-3	65,849	0.00%
2022/02/15	14	110.86	0	0.00	111.00	14	67,216	0.02%
2022/02/14	4	112.88	2	110.50	110.50	2	69,698	0.00%
2022/02/11	7	112.79	9	113.56	112.00	-2	70,922	0.00%
2022/02/10	3	113.50	6	113.58	114.00	-3	73,391	0.00%
2022/02/09	6	113.33	1	112.00	112.00	5	75,972	0.01%
2022/02/08	15	110.97	29	112.19	112.50	-14	76,404	-0.02%
2022/02/07	3	104.17	4	107.88	108.00	-1	75,977	0.00%
2022/01/26	6	99.67	16	98.65	98.60	-10	77,797	-0.01%
2022/01/25	8	96.71	1	97.10	95.10	7	78,903	0.01%
2022/01/24	1	99.70	1	99.80	99.90	0	79,863	0.00%
2022/01/21	3	99.83	2	100.00	99.00	1	81,531	0.00%
2022/01/20	1	105.00	1	105.00	104.00	0	81,873	0.00%
2022/01/19	14	105.89	0	0.00	104.00	14	82,182	0.02%
2022/01/18	1	106.50	0	0.00	106.50	1	82,578	0.00%
2022/01/17	2.1	105.26	0	0.00	105.50	2.1	84,025	0.00%
2022/01/14	7	104.71	2	105.75	107.50	5	85,320	0.01%
2022/01/13	1	107.00	1	109.50	105.00	0	85,258	0.00%
2022/01/12	8	108.38	0	0.00	108.00	8	85,586	0.01%
2022/01/11	2	112.00	1	112.50	112.00	1	86,061	0.00%
2022/01/10	1.1	111.95	0	0.00	111.50	1.1	88,288	0.00%
2022/01/07	5	113.10	10	112.10	113.50	-5	88,943	-0.01%
2022/01/06	6	114.42	1	115.00	114.50	5	90,871	0.01%
2022/01/05	1	116.50	0	0.00	115.00	1	92,607	0.00%
2022/01/04	0	0.00	7	115.00	115.50	-7	94,435	-0.01%
2022/01/03	7.2	114.60	3	115.50	114.50	4.2	95,492	0.00%
2021/12/30	1	122.00	5	121.00	121.00	-4	96,085	0.00%
2021/12/29	6	125.75	5	124.50	124.50	1	96,956	0.00%
2021/12/28	10	125.65	8	125.31	125.00	2	99,686	0.00%
2021/12/27	3	123.50	3	122.50	122.50	0	102,126	0.00%
2021/12/24	2	122.75	0	0.00	122.50	2	104,474	0.00%
2021/12/23	3	123.33	0	0.00	122.50	3	104,848	0.00%
2021/12/22	5	124.70	1	125.00	124.00	4	105,445	0.00%
2021/12/21	0	0.00	3	125.50	125.50	-3	106,154	0.00%
2021/12/20	3	121.67	0	0.00	122.00	3	106,601	0.00%
2021/12/17	4	124.25	7	123.79	123.50	-3	107,404	0.00%
2021/12/16	1	123.00	1	124.00	122.00	0	107,424	0.00%
2021/12/15	2	120.75	1	122.50	122.50	1	107,772	0.00%
2021/12/14	11.1	122.94	5	122.30	120.00	6.1	108,598	0.01%
2021/12/13	5	126.40	17	127.85	127.50	-12	107,638	-0.01%
2021/12/10	2.1	124.50	0	0.00	124.00	2.1	107,904	0.00%
2021/12/09	3	127.17	3	128.33	128.50	0	108,286	0.00%
2021/12/08	11	129.36	3.3	127.35	127.00	7.8	108,570	0.01%
2021/12/07	24	126.33	16.1	127.62	126.50	7.9	108,326	0.01%
2021/12/06	7	126.00	16	126.59	125.50	-9	107,348	-0.01%
2021/12/03	10	122.70	3	122.83	121.00	7	107,425	0.01%
2021/12/02	4	119.50	12	120.58	122.00	-8	108,920	-0.01%
2021/12/01	2	115.75	4	114.75	115.00	-2	108,146	0.00%
2021/11/30	6	113.67	8	114.31	115.50	-2	109,446	0.00%
2021/11/29	3	111.33	14	111.11	110.00	-11	110,108	-0.01%
2021/11/26	18	111.19	1	108.50	108.50	17	111,251	0.02%
2021/11/25	3	115.00	17.1	114.94	114.50	-14.1	111,468	-0.01%
2021/11/24	1	111.50	1	111.00	111.00	0	111,235	0.00%
2021/11/23	2	111.50	1	111.50	111.00	1	112,812	0.00%
2021/11/22	11.1	110.36	16	110.53	110.50	-4.9	114,198	0.00%
2021/11/19	7	108.14	4	109.00	107.50	3	114,975	0.00%
2021/11/18	0	0.00	13	110.12	109.50	-13	117,677	-0.01%
2021/11/17	5	110.00	6	107.58	107.50	-1	121,270	0.00%
2021/11/16	6	108.58	3	107.00	110.00	3	123,103	0.00%
2021/11/15	2.1	105.74	0	0.00	105.00	2.1	127,419	0.00%
2021/11/12	15	107.20	1	109.00	106.50	14	131,716	0.01%
2021/11/11	20.1	113.31	26	110.37	106.00	-5.9	132,977	0.00%
2021/11/10	13	115.96	14	117.79	115.00	-1	135,003	0.00%
2021/11/09	6	117.00	18	116.19	116.00	-12	140,209	-0.01%
2021/11/08	12.1	109.74	14.1	113.17	118.00	-2	142,061	0.00%
2021/11/05	2	105.00	0.1	108.00	107.50	1.9	139,337	0.00%
2021/11/04	8	110.31	4	108.25	106.00	4	138,354	0.00%
2021/11/03	9.1	106.76	10.1	107.17	108.50	-1	136,510	0.00%
2021/11/02	10	101.08	13	101.31	101.50	-3	134,128	0.00%
2021/11/01	3	98.87	3	99.67	98.00	0	132,545	0.00%
2021/10/29	5	94.52	5	94.16	96.50	0	131,175	0.00%
2021/10/28	2	91.10	2.1	91.59	90.60	-0.1	129,241	0.00%
2021/10/27	4	89.20	2	90.20	89.30	2	128,450	0.00%
2021/10/26	2	90.30	7	91.29	90.40	-5	128,539	0.00%
2021/10/25	4	88.35	7	89.09	89.50	-3	128,190	0.00%
2021/10/22	2.1	85.98	0	0.00	85.10	2.1	134,285	0.00%
2021/10/21	6	89.47	7	89.49	89.30	-1	138,034	0.00%
2021/10/20	6	89.38	5	88.96	88.30	1	141,419	0.00%
2021/10/19	1	89.20	1	89.80	88.00	0	147,572	0.00%
2021/10/18	5	86.58	5	87.94	89.00	0	153,817	0.00%
2021/10/15	3	92.17	3	92.30	92.30	0	158,915	0.00%
2021/10/14	3	92.90	11.1	91.41	92.40	-8.1	165,462	0.00%
2021/10/13	7	89.87	3	90.70	88.50	4	169,792	0.00%
2021/10/12	22	93.85	37	89.06	87.40	-15	178,274	-0.01%
2021/10/08	7	97.40	3	97.13	96.80	4	182,954	0.00%
2021/10/07	8	97.89	18	98.74	98.50	-10	193,894	-0.01%
2021/10/06	1	99.60	2	94.20	92.50	-1	200,591	0.00%
2021/10/05	7	95.26	9	96.20	98.20	-2	207,184	0.00%
2021/10/04	29.1	99.82	22	98.58	97.20	7.1	213,430	0.00%
2021/10/01	11.2	110.97	8	108.19	108.00	3.2	221,206	0.00%
2021/09/30	9	118.50	7	119.00	119.50	2	228,637	0.00%
2021/09/29	10	118.30	8	117.00	116.50	2	234,860	0.00%
2021/09/28	3	120.50	5	119.40	119.00	-2	235,128	0.00%
2021/09/27	5	129.00	0	0.00	124.50	5	235,404	0.00%
2021/09/24	7	124.21	9.1	126.40	126.50	-2.1	235,906	0.00%
2021/09/23	0	0.00	2	122.50	121.50	-2	235,844	0.00%
2021/09/22	4	119.25	1	122.00	119.50	3	236,684	0.00%
2021/09/17	5	122.00	10	121.60	123.00	-5	237,068	0.00%
2021/09/16	4	119.63	4	119.25	118.00	0	236,470	0.00%
2021/09/15	4	116.63	4	117.00	121.50	0	236,838	0.00%
2021/09/14	5	118.30	4	119.13	117.50	1	237,316	0.00%
2021/09/13	7	126.71	17	127.26	124.50	-10	237,488	0.00%
2021/09/10	13	125.15	13	121.73	125.50	0	246,873	0.00%
2021/09/09	3	121.17	1	120.50	121.50	2	257,351	0.00%
2021/09/08	8	120.44	8	120.44	122.00	0	263,381	0.00%
2021/09/07	16	119.06	12.1	120.71	120.50	3.9	272,442	0.00%
2021/09/06	10.1	116.51	17	114.94	113.00	-6.9	276,298	0.00%
2021/09/03	14.3	122.75	3	122.17	120.50	11.3	281,059	0.00%
2021/09/02	4	125.13	7	125.57	126.00	-3	284,216	0.00%
2021/09/01	14.1	127.54	5	126.50	125.00	9.1	287,620	0.00%
2021/08/31	8.1	134.22	6	135.83	133.50	2.1	289,436	0.00%
2021/08/30	8	137.88	5	137.30	136.00	3	296,177	0.00%
2021/08/27	6	136.67	6	137.92	137.00	0	301,757	0.00%
2021/08/26	26.1	138.18	6	138.67	140.00	20.1	307,355	0.01%
2021/08/25	5	136.30	4	138.38	138.50	1	313,162	0.00%
2021/08/24	15	137.87	6	136.33	134.50	9	317,742	0.00%
2021/08/23	19	138.84	13.3	140.37	139.50	5.8	322,119	0.00%
2021/08/20	11	128.55	7	129.43	130.50	4	325,644	0.00%
2021/08/19	41	135.35	40	133.19	126.50	1	335,133	0.00%
2021/08/18	29	130.09	27	129.02	136.50	2	341,307	0.00%
2021/08/17	7	126.43	12	126.25	124.50	-5	345,747	0.00%
2021/08/16	15	131.43	5	130.70	126.00	10	353,207	0.00%
2021/08/13	23	135.04	18.1	135.55	133.00	4.9	356,926	0.00%
2021/08/12	16.1	127.33	14	129.11	133.50	2.1	361,288	0.00%
2021/08/11	0	0.00	5.2	124.13	125.00	-5.2	362,298	0.00%
2021/08/10	0	0.00	8	130.00	130.00	-8	366,350	0.00%
2021/08/06	1	132.50	1	132.00	131.00	0	385,819	0.00%
2021/08/05	0	0.00	0.4	126.38	125.50	-0.4	394,945	0.00%
2021/08/04	0	0.00	1	129.00	129.00	-1	400,626	0.00%
2021/08/02	1	120.00	1	124.00	120.00	0	416,150	0.00%
2021/07/30	3	134.00	7.3	130.65	117.00	-4.3	423,521	0.00%
2021/07/29	0	0.00	7	126.57	129.50	-7	430,617	0.00%
2021/07/28	27.3	116.82	38	118.17	118.00	-10.7	438,242	0.00%
2021/07/27	21.1	126.86	22	126.07	122.50	-0.9	443,452	0.00%
2021/07/26	18	141.17	31	139.69	136.00	-13	443,188	0.00%
2021/07/23	54	142.48	51.2	142.11	145.50	2.8	444,634	0.00%
2021/07/22	68.5	142.32	47	141.21	140.50	21.4	444,272	0.00%
2021/07/21	61.7	167.26	49	162.83	153.50	12.7	443,347	0.00%
2021/07/20	42.1	179.80	60.2	176.51	170.50	-18.1	438,485	0.00%
2021/07/19	62	193.51	27	191.15	188.00	35	437,498	0.01%
2021/07/16	75	189.26	88.3	186.64	188.00	-13.3	431,890	0.00%
2021/07/15	43	172.00	12	176.25	179.00	31	421,928	0.01%
2021/07/14	49.6	168.31	48	170.11	163.00	1.6	415,579	0.00%
2021/07/13	36.2	191.02	35	187.01	176.00	1.2	404,074	0.00%
2021/07/12	7.1	198.83	22	206.00	195.50	-14.9	395,926	0.00%
2021/07/09	87.2	207.02	58	208.54	195.50	29.2	387,845	0.01%
2021/07/08	39	209.41	40	213.86	216.50	-1	379,248	0.00%
2021/07/07	24	215.06	11.3	217.17	210.00	12.7	368,918	0.00%
2021/07/06	38	203.75	48.1	214.07	216.50	-10.1	359,596	0.00%
2021/07/05	6.5	191.85	9.1	196.11	197.00	-2.6	353,712	0.00%
2021/07/02	23	194.87	7	192.71	191.00	16	356,844	0.00%
2021/07/01	18	192.98	22	197.39	196.00	-4	356,879	0.00%
2021/06/30	3.1	181.98	15	178.03	182.50	-11.9	356,519	0.00%
2021/06/29	21.1	164.52	23	164.98	166.00	-1.9	356,354	0.00%
2021/06/28	3	159.83	6.2	165.19	166.00	-3.2	356,036	0.00%
2021/06/25	0	0.00	3	149.67	151.00	-3	355,308	0.00%
2021/06/24	28	148.14	4	146.75	149.00	24	355,062	0.01%
2021/06/23	14	142.89	30	145.82	139.50	-16	354,532	0.00%
2021/06/22	18	159.53	6	157.75	154.50	12	353,074	0.00%
2021/06/21	50	158.34	31.1	158.21	158.50	18.9	352,224	0.01%
2021/06/18	50	142.26	49	147.03	149.50	1	343,265	0.00%
2021/06/17	17.1	130.72	19	131.74	140.50	-1.9	335,123	0.00%
2021/06/16	57.4	133.15	76	133.94	130.00	-18.6	333,803	-0.01%
2021/06/15	5	123.80	35.1	125.73	127.50	-30.1	325,696	-0.01%
2021/06/11	65	115.74	63	116.25	116.00	2	322,158	0.00%
2021/06/09	16	115.16	15	114.53	113.00	1	317,997	0.00%
2021/06/08	2	109.25	6	111.33	114.50	-4	317,367	0.00%
2021/06/07	44.1	109.05	4	110.63	107.00	40.1	316,138	0.01%
2021/06/04	54	116.56	70	114.99	115.50	-16	310,473	-0.01%
2021/06/03	43	114.53	25	115.30	112.50	18	305,815	0.01%
2021/06/02	21	114.36	16	112.50	111.00	5	300,491	0.00%
2021/06/01	12	105.29	16	108.31	112.50	-4	294,111	0.00%
2021/05/31	43	109.20	39	109.79	102.50	4	289,013	0.00%
2021/05/28	20	108.63	26	107.02	108.00	-6	284,171	0.00%
2021/05/27	13	101.96	23	102.17	103.00	-10	282,340	0.00%
2021/05/26	12	93.93	19	96.38	98.80	-7	273,176	0.00%
2021/05/25	32	91.83	18	92.54	91.00	14	264,602	0.01%
2021/05/24	31	95.64	26	96.04	93.10	5	258,762	0.00%
2021/05/21	5	88.58	31	90.86	91.80	-26	254,732	-0.01%
2021/05/20	18	83.36	39	84.49	83.50	-21	249,501	-0.01%
2021/05/19	32	79.38	12	78.49	80.50	20	240,679	0.01%
2021/05/18	0	0.00	16	72.93	73.20	-16	240,357	-0.01%
2021/05/17	56	69.74	21	70.17	66.60	35	239,398	0.01%
2021/05/14	86.5	75.16	89	73.62	74.00	-2.5	231,834	0.00%
2021/05/13	14	80.51	12	80.50	79.20	2	223,617	0.00%
2021/05/12	15	90.79	14	94.16	87.90	1	219,837	0.00%
2021/05/11	47	100.20	35	100.23	97.60	12	217,333	0.01%
2021/05/10	26	97.74	123	100.35	100.50	-97	211,021	-0.05%	大賣/
2021/05/07	6	87.50	23	88.55	91.50	-17	205,669	-0.01%
2021/05/06	13	88.14	16	87.04	84.30	-3	199,980	0.00%
2021/05/05	27	83.25	22	83.42	87.00	5	194,188	0.00%
2021/05/04	34	87.58	20	84.17	80.00	14	188,143	0.01%
2021/05/03	10	86.38	11	87.43	87.70	-1	178,164	0.00%
2021/04/29	9	75.81	22	77.53	79.80	-13	176,200	-0.01%
2021/04/28	36	75.37	26	75.47	75.00	10	175,065	0.01%
2021/04/27	16	70.27	21	72.09	72.00	-5	173,347	0.00%
2021/04/26	0	0.00	15	66.32	66.40	-15	173,132	-0.01%
2021/04/23	17	59.61	10	57.57	60.40	7	171,013	0.00%
2021/04/22	4	68.00	2	66.70	59.60	2	164,496	0.00%
2021/04/20	0	0.00	61	55.80	57.00	-61	164,103	-0.04%
2021/04/19	1	55.00	1	55.30	55.00	0	164,405	0.00%
2021/04/16	0	0.00	11	48.23	50.60	-11	164,100	-0.01%
2021/04/14	4	44.15	1	44.75	45.50	3	164,583	0.00%
2021/04/09	0	0.00	2	42.40	42.75	-2	165,508	0.00%
2021/04/08	23	46.82	5	46.11	46.20	18	166,041	0.01%
2021/04/07	7	46.80	7	46.35	46.35	0	163,315	0.00%
2021/04/06	14	43.78	7.2	42.84	44.15	6.8	167,064	0.00%
2021/04/01	36	39.91	0	0.00	40.15	36	166,929	0.02%
2021/03/31	29	37.90	112	37.66	37.70	-83	168,610	-0.05%	大賣/
2021/03/30	34	35.36	2	34.00	35.40	32	170,852	0.02%
2021/03/29	1	35.55	6	35.46	35.25	-5	173,799	0.00%
2021/03/26	4	34.08	50	32.80	34.00	-46	177,613	-0.03%
2021/03/25	10	32.55	0	0.00	32.50	10	180,526	0.01%
2021/03/24	1	33.70	12	33.00	33.80	-11	183,190	-0.01%
2021/03/23	7	34.99	10	33.23	33.50	-3	183,605	0.00%
2021/03/22	4	35.23	6	35.68	35.85	-2	183,839	0.00%
2021/03/19	2	32.75	7	32.30	32.60	-5	183,461	0.00%
2021/03/18	5	31.80	0	0.00	31.90	5	179,519	0.00%
2021/03/17	7	30.77	13.2	31.40	31.30	-6.2	178,101	0.00%
2021/03/16	6	30.58	61	30.42	30.05	-55	175,723	-0.03%
2021/03/15	27	30.06	11	30.73	31.30	16	173,929	0.01%
2021/03/12	18	29.26	21	29.17	29.15	-3	171,598	0.00%
2021/03/11	14	28.83	47	28.55	28.10	-33	167,339	-0.02%
2021/03/10	1	27.55	3	28.37	28.00	-2	164,597	0.00%
2021/03/09	11	26.88	24	27.54	27.60	-13	162,088	-0.01%
2021/03/08	47	27.02	13	26.96	26.80	34	160,756	0.02%
2021/03/05	12	26.57	0	0.00	26.05	12	159,337	0.01%
2021/03/04	6	26.77	2	27.05	26.60	4	158,383	0.00%
2021/03/03	19	26.75	23	26.56	27.60	-4	157,418	0.00%
2021/03/02	73.2	29.22	4	29.39	27.10	69.2	155,628	0.04%
2021/02/26	8	28.24	8	28.72	29.00	0	151,002	0.00%
2021/02/25	5	28.50	6	28.57	28.50	-1	148,592	0.00%
2021/02/24	12	28.18	2	29.23	27.90	10	146,173	0.01%
2021/02/23	114	28.61	31	29.44	28.25	83	142,744	0.06%	大買/
2021/02/22	7	28.01	5	28.09	28.15	2	136,924	0.00%
2021/02/19	4	25.29	11	25.00	25.60	-7	134,800	-0.01%
2021/02/18	13	24.65	4	25.29	25.55	9	132,533	0.01%
2021/02/17	10	22.35	26	22.19	23.65	-16	127,312	-0.01%
2021/02/05	22	21.72	20	21.60	21.50	2	124,684	0.00%
2021/02/04	0	0.00	73	21.75	21.95	-73	124,262	-0.06%
2021/02/03	33	21.57	0	0.00	21.60	33	123,587	0.03%
2021/02/02	4	19.63	4	19.44	20.95	0	119,774	0.00%
2021/02/01	111	19.01	108	19.32	19.05	3	118,145	0.00%	大買/大賣/
2021/01/29	10	20.19	0	0.00	19.75	10	116,569	0.01%
2021/01/28	10	20.56	6	20.91	20.70	4	115,488	0.00%
2021/01/27	35	21.62	1	21.10	20.80	34	114,260	0.03%
2021/01/26	16	21.78	3	22.48	21.60	13	112,583	0.01%
2021/01/25	8	23.68	9	23.27	23.00	-1	110,642	0.00%
2021/01/22	68	21.91	13	21.78	22.60	55	108,188	0.05%
2021/01/21	30	21.16	9	21.19	20.85	21	105,576	0.02%
2021/01/20	18	20.72	33	21.07	20.20	-15	101,734	-0.01%
2021/01/19	21	23.38	0	0.00	21.85	21	97,764	0.02%
2021/01/18	0	0.00	2	23.75	23.80	-2	93,141	0.00%
2021/01/15	2	23.35	0	0.00	23.35	2	92,675	0.00%
2021/01/14	1	26.40	0	0.00	25.90	1	92,322	0.00%
2021/01/12	5	25.70	0	0.00	25.70	5	90,925	0.01%
2021/01/08	11	26.72	4	26.70	27.30	7	89,573	0.01%
2021/01/07	3	25.95	0	0.00	25.95	3	88,545	0.00%
2021/01/06	0	0.00	30	30.60	28.80	-30	87,849	-0.03%
2021/01/05	0	0.00	2	31.20	32.00	-2	87,095	0.00%
2021/01/04	8	30.96	81.7	31.21	32.15	-73.7	86,404	-0.09%
2020/12/31	2	27.78	33	28.40	29.25	-31	84,864	-0.04%
2020/12/30	12	27.55	1	26.00	27.50	11	83,413	0.01%
2020/12/29	36	27.77	129.8	27.76	27.90	-93.8	81,779	-0.11%	大賣/
2020/12/28	5	24.32	0	0.00	25.40	5	76,844	0.01%
2020/12/25	2	22.55	30	23.09	23.10	-28	75,571	-0.04%
2020/12/24	34	20.38	3	20.90	21.00	31	72,724	0.04%
2020/12/23	0	0.00	10	18.55	20.40	-10	69,285	-0.01%
2020/12/22	19	19.26	42	18.95	18.55	-23	65,900	-0.03%
2020/12/21	31	18.00	1	18.95	18.95	30	61,267	0.05%
2020/12/18	10	16.15	25	16.85	17.25	-15	57,813	-0.03%
2020/12/17	0	0.00	27	15.75	15.70	-27	54,615	-0.05%
2020/12/16	42	15.65	0	0.00	15.85	42	53,429	0.08%
2020/12/15	27	15.56	0	0.00	15.55	27	51,443	0.05%
2020/12/14	6	14.09	0	15.05	15.05	6	47,680	0.01%
2020/12/11	16	14.09	0	0.00	13.70	16	45,914	0.03%
2020/12/09	7	14.16	1	14.45	14.40	6	43,318	0.01%
2020/12/08	7	13.94	0	0.00	14.05	7	41,790	0.02%
2020/12/07	5	12.90	0	0.00	12.85	5	39,863	0.01%
2020/12/04	0	0.00	2	12.80	12.85	-2	39,614	-0.01%
2020/12/01	0	0.00	30	12.70	13.05	-30	39,773	-0.08%
2020/11/30	10	13.50	0	0.00	13.25	10	39,186	0.03%
2020/11/27	3	13.60	0	0.00	13.60	3	38,799	0.01%
2020/11/26	2	13.50	0	0.00	13.55	2	39,024	0.01%
2020/11/19	0	0.00	0.8	12.75	12.75	-0.8	35,891	0.00%
2020/11/10	11	14.29	0	0.00	13.60	11	29,680	0.04%
2020/11/09	10	14.00	0	0.00	14.10	10	27,977	0.04%
2020/11/06	1	12.50	4	12.55	12.90	-3	26,436	-0.01%
2020/11/04	0	0.00	33	11.97	12.50	-33	25,082	-0.13%
2020/11/03	10	11.85	5	11.55	11.75	5	24,036	0.02%
2020/10/26	0	0.00	5.7	12.10	12.10	-5.7	19,703	-0.03%
2020/10/15	0	0.00	2	10.40	10.40	-2	16,513	-0.01%
2020/10/06	5	9.99	0	0.00	10.15	5	15,419	0.03%
2020/09/24	5	9.10	0	0.00	9.01	5	14,303	0.03%
2020/09/22	10	9.90	0	0.00	9.97	10	13,868	0.07%
2020/09/16	12	9.85	9	9.81	9.81	3	13,283	0.02%
2020/09/15	0	0.00	10	10.15	10.20	-10	12,987	-0.08%
2020/09/07	5	11.95	0	0.00	11.95	5	10,524	0.05%
2020/09/02	0	0.00	5	10.55	11.00	-5	8,900	-0.06%
2020/08/31	0	0.00	23	10.10	10.10	-23	7,563	-0.30%
2020/08/27	5	9.60	3	9.37	9.36	2	6,942	0.03%
2020/08/26	0	0.00	5	9.57	9.61	-5	6,374	-0.08%
2020/08/25	0	0.00	4	8.65	8.74	-4	5,435	-0.07%
2020/08/20	2	7.72	0	0.00	7.67	2	4,796	0.04%
2020/08/19	7	8.40	0	0.00	8.24	7	4,517	0.15%
2020/08/18	4	8.47	0	0.00	8.43	4	4,353	0.09%
2020/08/17	0	0.00	3	8.62	8.62	-3	4,208	-0.07%
2020/08/14	3	8.14	2	8.66	8.59	1	3,969	0.03%
2020/08/12	2	7.72	3	7.41	7.69	-1	3,270	-0.03%
2020/08/11	0	0.00	8	7.81	7.81	-8	2,909	-0.28%
2020/07/28	0	0.00	3	6.11	6.06	-3	2,287	-0.13%
2020/07/14	1	6.36	0	0.00	6.34	1	2,985	0.03%
2020/06/16	3	6.59	0	0.00	6.59	3	3,225	0.09%
2020/06/12	4	6.41	0	0.00	6.42	4	3,323	0.12%
2020/06/11	5	6.74	0	0.00	6.54	5	3,348	0.15%
2020/06/09	5	6.87	0	0.00	6.89	5	3,411	0.15%
2020/05/19	0	0.00	3	6.42	6.45	-3	3,125	-0.10%
2020/05/13	0	0.00	3	6.49	6.59	-3	3,177	-0.09%
2020/05/06	1	6.36	0	0.00	6.36	1	3,106	0.03%
2020/05/05	1	6.42	0	0.00	6.43	1	3,090	0.03%
2020/04/30	0	0.00	3	6.77	6.77	-3	2,983	-0.10%
2020/04/29	2	6.58	1	6.79	6.79	1	2,847	0.04%
2020/04/28	0	0.00	21	6.08	6.25	-21	2,604	-0.81%
2020/04/27	0	0.00	1	5.68	5.69	-1	2,507	-0.04%
2020/04/21	1	5.42	0	0.00	5.40	1	2,429	0.04%
2020/04/17	5	5.48	5	5.51	5.41	0	2,346	0.00%
2020/04/16	5	5.40	0	0.00	5.41	5	2,311	0.22%
2020/04/13	10	5.36	0	0.00	5.36	10	2,122	0.47%
2020/04/10	5	5.41	0	0.00	5.50	5	2,095	0.24%
2020/04/09	5	5.40	0	0.00	5.45	5	2,081	0.24%
2019/11/21	0	0.00	10	7.02	7.02	-10	1,193	-0.84%
2019/11/20	10	7.09	0	0.00	7.03	10	1,195	0.84%
2019/11/19	0	0.00	10	7.02	7.02	-10	1,182	-0.85%
2019/11/06	10	7.60	0	0.00	7.57	10	1,231	0.81%
2019/09/18	10	7.96	0	0.00	8.00	10	2,360	0.42%
2019/09/06	0	0.00	10	8.01	8.03	-10	2,443	-0.41%
2019/07/04	0	0.00	20	8.32	8.54	-20	1,629	-1.23%
2019/05/13	2	8.41	0	0.00	8.40	2	1,749	0.11%
2019/03/12	0	0.00	0.7	8.93	8.98	-0.7	2,032	-0.03%
2019/01/17	0	0.00	75	8.74	8.75	-75	2,644	-2.84%
2019/01/03	0	0.00	50	8.70	8.80	-50	3,204	-1.56%
2018/12/11	0	0.00	20	8.88	8.93	-20	2,884	-0.69%
2018/12/05	10	8.96	0	0.00	9.00	10	2,831	0.35%
2018/12/03	10	9.04	0	0.00	9.00	10	2,786	0.36%
2018/10/11	0	0.00	0	7.58	7.58	0	2,146	0.00%
2018/08/14	5	8.61	0	0.00	8.63	5	3,676	0.14%
2018/08/13	2	8.70	0	0.00	8.62	2	3,732	0.05%
2018/07/25	0	0.00	100	9.25	9.23	-100	4,403	-2.27%
2018/06/28	100	8.84	3	8.85	8.80	97	4,563	2.13%
2018/06/25	5	9.35	0	0.00	9.33	5	4,410	0.11%
2018/06/04	0	0.00	3	9.40	9.42	-3	4,124	-0.07%
2018/05/29	0	0.00	7	9.57	9.48	-7	4,162	-0.17%
2018/05/18	5	9.15	0	0.00	9.17	5	4,578	0.11%
2018/05/14	5	9.71	0	0.00	9.61	5	5,161	0.10%
2018/03/13	10	11.10	0	0.00	11.05	10	7,792	0.13%
2018/03/09	100	10.95	0	0.00	10.90	100	7,874	1.27%
2018/03/06	10	11.00	0	0.00	10.70	10	8,362	0.12%
2018/03/01	0	0.00	5	11.30	11.30	-5	8,897	-0.06%
2018/02/26	0	0.00	3	10.15	10.15	-3	8,471	-0.04%
2018/02/23	5	10.20	0	0.00	10.15	5	8,441	0.06%
2018/01/23	0	0.00	5	11.60	11.60	-5	8,132	-0.06%
2018/01/11	107	12.14	0	0.00	11.90	107	8,509	1.26%	大買/鉅額交易
2018/01/08	0	0.00	5	12.30	12.35	-5	8,440	-0.06%
2018/01/05	0	0.00	100	12.35	12.30	-100	8,333	-1.20%
2018/01/04	100	12.15	0	0.00	12.15	100	8,213	1.22%
2018/01/03	8	12.40	0	0.00	12.15	8	8,162	0.10%
2018/01/02	0	0.00	12	11.79	12.40	-12	8,047	-0.15%