陽明 (2609)-統一-竹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)

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
3453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－統一-竹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

統一-竹南券商分點個股進出
統一-竹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
2024/05/10	22	57.97	63.3	59.16	60.60	-41.3	47,517	-0.09%
2024/05/09	7	54.74	28	54.67	55.10	-21	41,522	-0.05%
2024/05/08	5	52.78	9	53.34	52.20	-4	38,724	-0.01%
2024/05/07	0	0.00	51	52.32	52.50	-51	37,648	-0.14%
2024/05/06	2	50.85	2	50.75	50.60	0	36,577	0.00%
2024/05/03	14	50.87	17	50.58	50.40	-3	36,422	-0.01%
2024/05/02	58	52.02	23	52.45	51.30	35	35,869	0.10%
2024/04/30	31	52.06	20	52.10	52.20	11	34,907	0.03%
2024/04/29	8	54.00	23.5	53.30	52.90	-15.5	34,260	-0.05%
2024/04/26	8	49.03	77	49.81	51.80	-69	31,859	-0.22%
2024/04/25	0	0.00	7	46.64	47.10	-7	28,881	-0.02%
2024/04/24	0	0.00	19	46.60	46.70	-19	29,490	-0.06%
2024/04/23	0	0.00	8	45.68	45.85	-8	30,084	-0.03%
2024/04/22	5	45.80	15	46.36	45.60	-10	31,047	-0.03%
2024/04/19	13	45.20	23	44.97	45.15	-10	31,099	-0.03%
2024/04/18	2	43.75	0	0.00	43.80	2	31,794	0.01%
2024/04/17	5.1	44.00	0	0.00	43.95	5.1	32,544	0.02%
2024/04/16	10	43.86	0	0.00	43.80	10	35,643	0.03%
2024/04/15	1	44.45	0	0.00	45.20	1	38,172	0.00%
2024/04/12	2	45.00	0	0.00	45.20	2	39,648	0.01%
2024/04/11	2	44.90	2	45.05	45.00	0	42,860	0.00%
2024/04/10	1	44.60	2	44.50	44.40	-1	47,471	0.00%
2024/04/09	1.2	45.23	4	45.19	44.95	-2.8	49,252	-0.01%
2024/04/08	1	44.75	0	0.00	45.10	1	51,653	0.00%
2024/04/03	5	43.84	2	43.90	43.80	3	51,965	0.01%
2024/04/02	1	44.40	1.9	44.42	44.45	-0.9	52,810	0.00%
2024/04/01	0.3	44.30	0	0.00	44.30	0.3	54,419	0.00%
2024/03/29	1.1	44.50	0	0.00	44.40	1.1	57,040	0.00%
2024/03/28	9	44.32	0	0.00	44.10	9	61,145	0.01%
2024/03/27	1	44.15	0	0.00	44.15	1	66,969	0.00%
2024/03/26	3	44.28	20	44.41	44.15	-17	72,282	-0.02%
2024/03/22	7.1	45.16	5	45.20	45.15	2.1	78,776	0.00%
2024/03/21	10	46.03	5	45.82	45.45	5	82,392	0.01%
2024/03/20	2	44.90	0	0.00	44.95	2	82,759	0.00%
2024/03/19	10	45.41	0	0.00	45.30	10	82,606	0.01%
2024/03/18	3.3	45.23	0	0.00	45.15	3.3	82,626	0.00%
2024/03/15	7.3	46.44	6	46.20	46.50	1.3	82,622	0.00%
2024/03/14	1.2	48.32	14	47.92	47.75	-12.8	81,884	-0.02%
2024/03/12	0	0.00	1	49.05	48.95	-1	81,399	0.00%
2024/03/11	5.1	48.35	7	48.55	48.60	-1.9	81,293	0.00%
2024/03/08	9	48.23	7	48.04	47.55	2	81,533	0.00%
2024/03/07	8	48.30	1	48.60	48.00	7	81,653	0.01%
2024/03/06	1	48.20	0	0.00	48.00	1	81,835	0.00%
2024/03/05	56	48.71	0	0.00	48.60	56	81,797	0.07%
2024/03/04	8	48.28	0	0.00	48.90	8	81,501	0.01%
2024/03/01	63	48.92	50	49.20	49.15	13	81,079	0.02%
2024/02/29	10	49.50	0	0.00	49.85	10	80,766	0.01%
2024/02/27	1	48.75	1	48.65	48.55	0	80,194	0.00%
2024/02/26	2	48.88	0	0.00	48.70	2	79,816	0.00%
2024/02/22	0	0.00	4	48.55	49.95	-4	79,046	-0.01%
2024/02/21	5	48.84	2	49.00	48.35	3	77,991	0.00%
2024/02/20	1	48.20	6	47.84	48.15	-5	76,991	-0.01%
2024/02/19	2.1	46.61	0	0.00	46.90	2.1	76,623	0.00%
2024/02/16	0	0.00	1.3	47.17	46.90	-1.3	76,622	0.00%
2024/02/15	4	45.95	4	46.15	46.65	0	76,927	0.00%
2024/02/05	9	47.34	0	0.00	47.30	9	76,416	0.01%
2024/02/02	6	47.95	3	47.83	47.75	3	76,221	0.00%
2024/02/01	1	48.00	2	48.90	49.15	-1	75,807	0.00%
2024/01/31	3.5	48.10	1	48.30	47.85	2.5	75,447	0.00%
2024/01/30	10	48.40	10	48.90	48.50	0	75,144	0.00%
2024/01/29	12	48.82	10	48.90	48.80	2	75,025	0.00%
2024/01/26	1	48.85	0	0.00	48.90	1	74,848	0.00%
2024/01/25	3	49.52	0	0.00	49.25	3	74,575	0.00%
2024/01/24	0	0.00	7	50.19	49.80	-7	74,259	-0.01%
2024/01/23	19	50.13	0	0.00	49.45	19	73,968	0.03%
2024/01/22	8	49.14	7	49.61	49.80	1	73,435	0.00%
2024/01/19	11	50.62	12	50.90	50.90	-1	72,698	0.00%
2024/01/18	10	50.30	10	51.15	51.30	0	72,119	0.00%
2024/01/17	2.1	50.62	2	50.88	49.75	0.1	71,254	0.00%
2024/01/16	3	50.97	4	51.13	51.10	-1	70,167	0.00%
2024/01/15	2	52.90	4	52.68	52.20	-2	69,052	0.00%
2024/01/12	7	51.37	27	51.26	51.80	-20	68,101	-0.03%
2024/01/11	0	0.00	1	49.40	49.30	-1	66,573	0.00%
2024/01/10	67	49.84	56	49.36	48.80	11	65,947	0.02%
2024/01/09	61.5	51.92	22	51.91	51.70	39.5	62,747	0.06%
2024/01/08	12	56.71	13	57.24	56.50	-1	59,929	0.00%
2024/01/05	116	58.44	131	57.96	58.00	-15	58,241	-0.03%	大買/大賣/
2024/01/04	110	56.17	114.2	57.24	57.30	-4.2	54,924	-0.01%	大買/大賣/
2024/01/03	8.1	54.04	11	54.20	54.00	-2.9	50,539	-0.01%
2024/01/02	46	54.21	43	54.59	53.00	3	48,572	0.01%
2023/12/29	0	0.00	4	51.48	51.30	-4	46,003	-0.01%
2023/12/28	3	52.13	4	51.90	51.90	-1	45,551	0.00%
2023/12/27	5	53.64	50	52.88	52.60	-45	44,588	-0.10%
2023/12/26	29	52.67	17.1	52.55	52.00	11.9	43,061	0.03%
2023/12/25	93	52.36	73.9	53.73	51.80	19.1	40,417	0.05%
2023/12/22	25	57.09	81	57.31	57.50	-56	36,363	-0.15%
2023/12/21	7	52.14	52.1	54.24	55.40	-45.1	30,431	-0.15%
2023/12/20	28	49.26	36.2	49.21	50.40	-8.2	25,050	-0.03%
2023/12/19	142	49.00	66	49.29	49.30	76	22,532	0.34%	大買/
2023/12/18	22	46.73	32.8	47.63	47.85	-10.8	18,279	-0.06%
2023/12/15	3	44.00	5.3	44.06	44.25	-2.3	14,910	-0.02%
2023/12/13	2	43.73	1	43.30	43.20	1	14,666	0.01%
2023/12/12	4	44.50	0	0.00	44.00	4	16,436	0.02%
2023/12/07	0	0.00	2	43.90	43.70	-2	16,227	-0.01%
2023/12/06	0	0.00	1	44.90	44.65	-1	16,207	-0.01%
2023/12/05	0	0.00	13.1	44.48	44.85	-13.1	16,069	-0.08%
2023/12/04	3	44.53	2.1	44.82	45.15	0.9	15,536	0.01%
2023/12/01	10	43.02	3.1	42.72	43.30	6.9	14,717	0.05%
2023/11/30	2	42.00	0	0.00	42.00	2	14,382	0.01%
2023/11/29	1	42.30	1	42.50	42.55	0	14,303	0.00%
2023/11/28	8	42.43	7.3	42.60	42.65	0.7	14,280	0.00%
2023/11/24	0	0.00	0.1	41.65	41.75	-0.1	14,230	0.00%
2023/11/22	0.8	41.90	5	41.60	41.55	-4.2	14,285	-0.03%
2023/11/17	1	41.90	1	41.85	41.80	0	14,695	0.00%
2023/11/15	3	41.50	0	0.00	42.10	3	14,752	0.02%
2023/11/14	2	41.55	0	0.00	41.50	2	15,292	0.01%
2023/11/13	0	0.00	1	41.85	41.45	-1	15,000	-0.01%
2023/11/10	1.3	41.37	0	0.00	41.30	1.3	15,307	0.01%
2023/11/08	1	41.90	4	42.06	41.90	-3	15,698	-0.02%
2023/11/07	2	42.20	4	42.20	42.25	-2	15,767	-0.01%
2023/11/06	4	42.31	1.1	42.50	42.30	2.9	15,975	0.02%
2023/11/03	0	0.00	3	43.10	43.25	-3	15,983	-0.02%
2023/10/31	2	42.65	0	0.00	42.10	2	16,745	0.01%
2023/10/30	1	43.05	0	0.00	43.25	1	16,865	0.01%
2023/10/27	3	42.50	0	0.00	43.00	3	16,907	0.02%
2023/10/26	5	41.95	5	42.45	42.45	0	17,389	0.00%
2023/10/25	0	0.00	7	42.31	42.30	-7	17,925	-0.04%
2023/10/24	5	42.00	0	0.00	42.20	5	18,272	0.03%
2023/10/23	0	0.00	5	41.95	41.95	-5	18,667	-0.03%
2023/10/20	0	0.00	1	41.80	42.35	-1	18,868	-0.01%
2023/10/19	1	42.55	0.1	42.50	42.70	0.9	19,136	0.00%
2023/10/18	5	42.15	5	42.50	42.30	0	19,637	0.00%
2023/10/17	1	42.40	0	0.00	42.25	1	20,006	0.00%
2023/10/16	1	41.90	0	0.00	42.40	1	20,676	0.00%
2023/10/12	1	42.95	0	0.00	43.10	1	21,726	0.00%
2023/10/11	8.1	43.18	5	42.55	42.55	3.1	22,300	0.01%
2023/10/05	1	45.35	0	0.00	44.90	1	24,382	0.00%
2023/10/04	0	0.00	6	44.24	44.55	-6	24,984	-0.02%
2023/10/03	0	0.00	5	44.10	44.10	-5	25,836	-0.02%
2023/10/02	11	44.87	0	0.00	44.45	11	26,366	0.04%
2023/09/28	10	45.78	10	45.85	45.45	0	27,236	0.00%
2023/09/27	0	0.00	6	45.95	45.90	-6	30,489	-0.02%
2023/09/25	6	45.50	6	45.93	45.95	0	37,459	0.00%
2023/09/22	7	45.59	5	45.90	45.80	2	39,241	0.01%
2023/09/21	17	46.11	37	45.77	45.60	-20	39,654	-0.05%
2023/09/20	12.2	46.58	10	46.84	46.30	2.2	39,877	0.01%
2023/09/19	90	45.80	105	45.70	45.85	-15	39,695	-0.04%	大賣/
2023/09/18	5	45.20	11	45.60	45.50	-6	39,773	-0.02%
2023/09/15	12	45.78	21	46.09	46.45	-9	39,977	-0.02%
2023/09/14	0	0.00	105	44.30	44.60	-105	38,125	-0.28%	大賣/鉅額交易
2023/09/12	71	42.85	75	43.07	43.10	-4	38,359	-0.01%
2023/09/11	96	42.94	95	42.52	42.50	1	38,623	0.00%
2023/09/08	0	0.00	11	42.96	42.65	-11	38,922	-0.03%
2023/09/07	40	42.60	40	42.50	42.50	0	39,057	0.00%
2023/09/06	120	43.12	0	0.00	42.60	120	39,193	0.31%	大買/鉅額交易
2023/09/05	142	42.95	132	43.21	43.30	10	39,357	0.03%	大買/大賣/
2023/09/04	116	42.87	115	42.23	42.90	1	39,782	0.00%	大買/大賣/
2023/09/01	50	42.14	40	42.25	42.10	10	39,716	0.03%
2023/08/31	33	42.56	22	42.69	42.25	11	39,828	0.03%
2023/08/30	20	42.25	20	42.48	42.25	0	39,936	0.00%
2023/08/29	42	42.50	42	42.15	42.50	0	40,016	0.00%
2023/08/28	90	41.87	95	41.63	42.00	-5	40,157	-0.01%
2023/08/25	93	42.05	94	42.20	42.05	-1	40,320	0.00%
2023/08/24	65	41.99	60	42.57	41.95	5	40,373	0.01%
2023/08/23	60	43.23	60	43.72	42.95	0	40,250	0.00%
2023/08/22	5	42.95	5	43.30	43.30	0	40,211	0.00%
2023/08/21	56	43.20	58	43.40	43.10	-2	40,225	0.00%
2023/08/18	55	44.70	80	44.48	43.90	-25	40,110	-0.06%
2023/08/17	52	42.52	118	42.43	42.55	-66	39,468	-0.17%	大賣/
2023/08/16	84.3	42.38	3	42.12	42.05	81.3	39,345	0.21%
2023/08/15	4	43.55	0	0.00	43.60	4	39,023	0.01%
2023/08/14	3.3	44.07	2	44.35	44.05	1.3	38,934	0.00%
2023/08/11	21.8	44.85	20	45.20	45.30	1.8	38,727	0.00%
2023/08/10	2.2	45.75	19	45.50	45.50	-16.8	38,714	-0.04%
2023/08/09	16.1	46.29	17	46.26	46.00	-0.9	38,759	0.00%
2023/08/08	10	46.30	16	46.54	46.40	-6	38,698	-0.02%
2023/08/07	52.3	46.23	42	46.24	46.40	10.3	38,780	0.03%
2023/08/04	6	46.78	16	47.14	47.15	-10	38,682	-0.03%
2023/08/02	23	46.76	0	0.00	46.45	23	38,518	0.06%
2023/08/01	10	46.70	10	46.95	46.80	0	38,578	0.00%
2023/07/31	60.1	47.37	30	47.17	46.50	30.1	38,652	0.08%
2023/07/28	12	47.95	13.3	47.76	47.75	-1.3	38,349	0.00%
2023/07/27	17	46.98	10	46.90	46.90	7	38,170	0.02%
2023/07/26	1	46.40	22	46.49	46.90	-21	38,213	-0.05%
2023/07/25	0	0.00	1	45.60	45.60	-1	38,023	0.00%
2023/07/24	22	46.09	0	0.00	45.75	22	38,172	0.06%
2023/07/21	3	47.68	5	47.65	47.35	-2	38,225	-0.01%
2023/07/20	5.7	47.50	23	47.70	48.40	-17.3	37,923	-0.05%
2023/07/19	1	46.75	22	47.21	46.80	-21	37,424	-0.06%
2023/07/18	4	46.43	4	45.46	46.30	0	37,107	0.00%
2023/07/17	6.2	45.19	3	45.13	45.05	3.2	36,551	0.01%
2023/07/14	5.3	45.10	4	44.88	44.60	1.3	36,353	0.00%
2023/07/13	38	44.42	37	44.29	44.00	1	36,109	0.00%
2023/07/12	23.1	47.11	5.2	46.72	46.25	17.9	35,144	0.05%
2023/07/11	18.4	48.90	6	48.74	48.40	12.4	34,359	0.04%
2023/07/10	12.4	49.44	5	48.85	48.85	7.4	33,858	0.02%
2023/07/07	4	50.70	7	50.60	50.60	-3	33,170	-0.01%
2023/07/06	12.2	51.20	7	51.30	51.00	5.2	32,733	0.02%
2023/07/05	70.3	52.24	48	51.88	51.70	22.3	32,089	0.07%
2023/07/04	48	54.17	29	54.20	54.20	19	29,285	0.06%
2023/07/03	93	68.78	43	67.74	69.30	50	26,890	0.19%
2023/06/30	18	62.82	29	62.21	63.00	-11	22,631	-0.05%
2023/06/29	6.2	60.13	7	60.01	60.10	-0.9	20,969	0.00%
2023/06/28	8	60.99	42	60.50	60.70	-34	20,607	-0.16%
2023/06/27	0	0.00	1	61.60	61.10	-1	20,361	0.00%
2023/06/26	3.1	61.40	8	61.41	61.10	-4.9	20,295	-0.02%
2023/06/21	21.1	62.07	24	62.55	61.50	-2.9	20,189	-0.01%
2023/06/20	29	63.54	0	0.00	63.20	29	19,866	0.15%
2023/06/19	5.7	64.10	0	0.00	63.50	5.7	19,802	0.03%
2023/06/16	7	64.41	14	64.57	64.80	-7	19,725	-0.04%
2023/06/15	1	64.40	0	0.00	64.10	1	19,599	0.01%
2023/06/14	6	64.02	1	63.80	64.30	5	19,652	0.03%
2023/06/13	0	0.00	1	63.00	63.20	-1	20,100	0.00%
2023/06/12	0.2	62.70	3	62.80	63.00	-2.8	21,149	-0.01%
2023/06/09	3	62.83	1	62.60	62.90	2	22,330	0.01%
2023/06/08	1	62.90	4	62.80	62.60	-3	23,461	-0.01%
2023/06/07	10	61.70	11	61.70	61.70	-1	26,858	0.00%
2023/06/06	20	61.40	13.2	61.65	61.70	6.8	27,226	0.03%
2023/06/05	4.1	61.03	16	61.01	60.90	-11.9	27,587	-0.04%
2023/06/02	2	61.50	55	61.54	61.50	-53	27,811	-0.19%
2023/06/01	1	60.50	11	60.84	61.40	-10	28,459	-0.04%
2023/05/31	14	61.25	25	61.40	60.80	-11	29,434	-0.04%
2023/05/30	15	62.10	15	61.30	61.30	0	29,898	0.00%
2023/05/29	3	62.00	12	61.88	62.00	-9	30,085	-0.03%
2023/05/26	2	61.25	0	0.00	61.30	2	30,598	0.01%
2023/05/25	13	61.25	30	61.20	61.10	-17	31,159	-0.05%
2023/05/23	1	61.70	1	61.80	61.70	0	32,291	0.00%
2023/05/22	1	61.30	2	61.40	62.10	-1	32,291	0.00%
2023/05/19	0	0.00	1	61.10	61.30	-1	32,218	0.00%
2023/05/18	5.5	61.21	2	61.60	61.30	3.5	32,251	0.01%
2023/05/17	1	61.20	16	61.22	61.20	-15	32,327	-0.05%
2023/05/16	3	61.23	12	61.05	60.90	-9	32,444	-0.03%
2023/05/15	15	60.90	5	60.50	61.20	10	32,668	0.03%
2023/05/12	3	60.47	0	0.00	60.20	3	32,769	0.01%
2023/05/11	7	60.77	1	60.10	60.10	6	32,791	0.02%
2023/05/10	7.2	61.35	11	61.57	61.60	-3.8	32,647	-0.01%
2023/05/09	9	60.47	2	60.60	60.30	7	32,509	0.02%
2023/05/08	5	60.74	7	60.60	60.50	-2	32,727	-0.01%
2023/05/05	3	61.10	0	0.00	61.20	3	33,125	0.01%
2023/05/04	4	60.85	10	60.85	60.80	-6	33,362	-0.02%
2023/05/03	34.2	61.28	1	60.80	60.70	33.2	33,379	0.10%
2023/05/02	7	61.66	1	61.70	61.90	6	33,340	0.02%
2023/04/28	12.8	62.77	11	63.02	63.10	1.8	33,450	0.01%
2023/04/27	25	61.87	11	61.70	61.70	14	33,449	0.04%
2023/04/26	13.1	62.59	1	62.60	62.40	12.1	33,449	0.04%
2023/04/25	26.2	64.26	0	0.00	63.70	26.2	33,282	0.08%
2023/04/24	6	64.60	6	64.90	64.70	0	33,348	0.00%
2023/04/21	18.1	65.06	2	65.15	64.90	16.1	33,497	0.05%
2023/04/20	8	66.74	1	67.10	66.40	7	33,407	0.02%
2023/04/19	0	65.80	0	0.00	66.00	0	33,575	0.00%
2023/04/18	2	67.00	22	67.27	66.40	-20	33,590	-0.06%
2023/04/17	21.2	67.51	11	67.70	67.70	10.2	33,504	0.03%
2023/04/14	3	66.47	16	66.83	66.80	-13	33,500	-0.04%
2023/04/13	11.1	66.20	28	66.34	66.30	-16.9	33,627	-0.05%
2023/04/12	10	66.00	12	66.48	66.40	-2	33,872	-0.01%
2023/04/11	10	66.00	10	65.60	65.60	0	33,885	0.00%
2023/04/10	22.2	65.66	1	65.70	65.70	21.2	34,120	0.06%
2023/04/07	18	65.17	7	65.54	65.60	11	34,136	0.03%
2023/04/06	1.1	63.92	6	64.20	64.00	-4.9	34,381	-0.01%
2023/03/31	24.1	64.07	2	64.20	64.30	22.1	34,969	0.06%
2023/03/30	9	63.76	1	63.40	63.30	8	37,128	0.02%
2023/03/29	7	63.71	0	0.00	63.50	7	38,375	0.02%
2023/03/28	3	64.47	2	64.05	64.00	1	39,630	0.00%
2023/03/27	0	0.00	7	63.90	64.20	-7	41,065	-0.02%
2023/03/24	2	64.20	3	64.30	64.20	-1	43,592	0.00%
2023/03/23	0.2	64.50	5	64.28	64.10	-4.8	43,772	-0.01%
2023/03/22	1	65.40	6	65.60	65.30	-5	43,827	-0.01%
2023/03/21	1	65.10	1	65.70	65.10	0	44,274	0.00%
2023/03/20	2	65.85	0	0.00	65.80	2	44,251	0.00%
2023/03/17	1	65.30	1	65.30	65.40	0	44,367	0.00%
2023/03/16	17	65.74	3	65.47	64.70	14	44,186	0.03%
2023/03/15	26.1	68.18	38	67.02	66.50	-12	43,768	-0.03%
2023/03/14	37	68.09	1	68.50	67.50	36	43,133	0.08%
2023/03/13	34.9	69.09	16	69.23	69.10	18.9	42,354	0.04%
2023/03/10	95.2	69.29	28	69.13	68.70	67.2	41,250	0.16%
2023/03/09	22	66.93	12	67.18	67.00	10	38,207	0.03%
2023/03/08	8	66.30	11	66.22	66.30	-3	38,303	-0.01%
2023/03/07	12	67.11	2	66.80	67.40	10	38,327	0.03%
2023/03/06	6	67.43	4	67.30	67.50	2	38,351	0.01%
2023/03/03	8	65.60	14	66.45	67.10	-6	38,223	-0.02%
2023/03/02	3	65.57	11	65.61	65.60	-8	37,646	-0.02%
2023/03/01	0.3	63.70	0	0.00	63.80	0.3	37,249	0.00%
2023/02/24	19	64.37	13	64.56	64.60	6	37,154	0.02%
2023/02/23	3	64.13	27	64.01	64.30	-24	36,786	-0.07%
2023/02/22	28	63.14	3	62.97	62.60	25	36,541	0.07%
2023/02/21	10	60.80	23	61.96	62.80	-13	36,156	-0.04%
2023/02/20	10	59.90	12	60.45	60.50	-2	36,047	-0.01%
2023/02/16	11	60.29	13	60.31	60.30	-2	37,101	-0.01%
2023/02/15	14	60.35	10	60.10	60.00	4	38,017	0.01%
2023/02/14	5	60.50	0	0.00	60.70	5	38,376	0.01%
2023/02/13	13.5	58.82	34.2	58.88	59.00	-20.8	38,820	-0.05%
2023/02/10	3.1	60.84	2	60.70	60.60	1.1	39,575	0.00%
2023/02/09	0	0.00	1	61.90	61.70	-1	39,863	0.00%
2023/02/08	1	61.80	0	0.00	61.80	1	40,532	0.00%
2023/02/07	16.2	61.89	11	61.72	61.70	5.2	40,938	0.01%
2023/02/06	3.1	62.77	1	62.00	61.70	2.1	41,610	0.01%
2023/02/03	3	64.27	7	64.41	63.60	-4	41,807	-0.01%
2023/02/02	12	63.23	15	63.77	63.50	-3	41,682	-0.01%
2023/02/01	2	62.45	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	6.1	61.47	0	0.00	61.30	6.1	42,519	0.01%
2023/01/17	10	61.80	5	62.00	62.00	5	42,507	0.01%
2023/01/16	2	61.05	4	61.00	61.10	-2	42,923	0.00%
2023/01/13	1	62.40	6	61.93	61.90	-5	42,948	-0.01%
2023/01/12	5.1	62.51	1	63.10	62.00	4.1	43,652	0.01%
2023/01/11	2	63.30	17	63.78	63.20	-15	43,990	-0.03%
2023/01/10	7	63.41	2	63.80	62.90	5	44,451	0.01%
2023/01/09	3	63.27	7	63.11	63.30	-4	45,826	-0.01%
2023/01/06	25	63.72	11	63.61	63.60	14	46,392	0.03%
2023/01/05	2	64.60	1	64.30	63.70	1	46,811	0.00%
2023/01/04	1.1	64.53	17	63.71	63.50	-15.9	47,306	-0.03%
2023/01/03	17	65.71	12	64.62	64.60	5	47,512	0.01%
2022/12/30	5	65.62	9	65.74	65.50	-4	47,447	-0.01%
2022/12/29	5	64.32	13	64.68	64.80	-8	47,766	-0.02%
2022/12/28	15	64.35	7	63.77	63.90	8	48,395	0.02%
2022/12/27	21	65.39	32	65.80	65.10	-11	48,879	-0.02%
2022/12/26	27	65.66	24	66.10	65.00	3	49,611	0.01%
2022/12/23	7	66.96	2	67.60	67.30	5	49,849	0.01%
2022/12/22	33	68.24	18	67.67	68.00	15	49,962	0.03%
2022/12/21	16	65.18	11.1	65.55	65.70	4.9	48,536	0.01%
2022/12/20	6	65.68	6	64.45	63.90	0	48,045	0.00%
2022/12/19	37	65.81	25	64.42	64.30	12	48,056	0.02%
2022/12/16	20	64.72	29	65.00	65.30	-9	47,130	-0.02%
2022/12/15	4	63.00	0	0.00	62.80	4	45,315	0.01%
2022/12/14	15	62.41	13	62.05	62.00	2	46,068	0.00%
2022/12/13	1	63.50	4	63.25	63.20	-3	46,340	-0.01%
2022/12/12	5	62.28	3	62.00	61.80	2	46,966	0.00%
2022/12/09	2	61.50	1	61.90	62.80	1	47,494	0.00%
2022/12/08	1	61.20	0	0.00	61.00	1	47,928	0.00%
2022/12/07	6.2	61.71	3	60.77	60.90	3.2	48,316	0.01%
2022/12/06	10	62.74	4	61.95	61.70	6	48,303	0.01%
2022/12/05	7	64.51	9	64.26	63.80	-2	48,689	0.00%
2022/12/02	2	65.05	1	65.00	64.80	1	49,137	0.00%
2022/12/01	6	66.00	4	66.63	65.40	2	49,641	0.00%
2022/11/30	1	65.80	1	66.10	66.10	0	49,206	0.00%
2022/11/29	1	63.30	5	64.84	65.10	-4	49,503	-0.01%
2022/11/28	8	64.50	5	63.98	63.50	3	50,617	0.01%
2022/11/25	9	65.27	22	65.13	64.90	-13	50,539	-0.03%
2022/11/24	9	62.69	10	63.41	64.60	-1	50,633	0.00%
2022/11/23	2.4	62.50	2	62.95	62.50	0.4	50,427	0.00%
2022/11/22	1	61.10	36	61.59	61.70	-35	50,768	-0.07%
2022/11/21	6	61.95	0	0.00	61.40	6	50,760	0.01%
2022/11/18	12	64.17	11	63.94	63.00	1	50,662	0.00%
2022/11/17	7	64.61	3	64.70	64.80	4	50,562	0.01%
2022/11/16	2	65.05	1	64.60	64.60	1	50,600	0.00%
2022/11/15	33	65.61	13	66.22	65.30	20	50,611	0.04%
2022/11/14	0	0.00	20	66.00	66.20	-20	50,242	-0.04%
2022/11/11	47	66.00	35	66.23	65.20	12	49,814	0.02%
2022/11/10	1	63.30	1	64.90	64.30	0	49,247	0.00%
2022/11/09	11	64.14	11	64.50	64.50	0	49,377	0.00%
2022/11/08	14	63.01	16	63.30	63.40	-2	49,893	0.00%
2022/11/07	11	62.26	33	62.51	62.30	-22	49,150	-0.04%
2022/11/04	12	59.69	35	60.65	61.20	-23	48,969	-0.05%
2022/11/03	11	58.79	13	59.49	60.20	-2	48,969	0.00%
2022/11/02	37	60.39	13	61.18	59.80	24	49,333	0.05%
2022/11/01	21	60.13	24	60.48	59.10	-3	49,288	-0.01%
2022/10/31	7	60.29	4	60.20	60.20	3	49,669	0.01%
2022/10/28	11.1	61.64	6	61.05	60.60	5.1	49,591	0.01%
2022/10/27	17	62.16	19	62.29	63.20	-2	49,294	0.00%
2022/10/26	3	60.63	4	61.35	61.90	-1	49,355	0.00%
2022/10/25	2	61.95	0	0.00	61.50	2	49,192	0.00%
2022/10/24	6	63.02	12.2	63.32	62.10	-6.2	49,952	-0.01%
2022/10/21	17	61.77	17	61.07	61.00	0	49,859	0.00%
2022/10/20	15	59.97	14	60.29	61.80	1	49,937	0.00%
2022/10/19	13	63.05	17	62.90	63.00	-4	49,334	-0.01%
2022/10/18	5	61.10	16	61.87	61.90	-11	49,242	-0.02%
2022/10/17	25.1	59.02	22	58.64	60.00	3.1	49,301	0.01%
2022/10/14	13	61.16	15	61.74	62.80	-2	48,372	0.00%
2022/10/13	3	60.37	7	61.00	59.30	-4	48,140	-0.01%
2022/10/12	8	62.51	3	61.87	61.60	5	48,515	0.01%
2022/10/11	2.6	63.88	0	0.00	63.70	2.6	48,132	0.01%
2022/10/07	1	65.60	2	65.10	65.10	-1	48,274	0.00%
2022/10/06	13	63.69	32	64.07	65.00	-19	48,762	-0.04%
2022/10/05	4	64.93	3	65.70	64.70	1	48,742	0.00%
2022/10/04	26	63.60	6	63.85	63.80	20	48,954	0.04%
2022/10/03	46	62.81	50	62.77	63.50	-4	48,972	-0.01%
2022/09/30	18	61.50	27	59.75	61.50	-9	49,276	-0.02%
2022/09/29	20	61.25	21	59.95	59.90	-1	49,257	0.00%
2022/09/28	11	61.74	14	60.78	60.30	-3	49,185	-0.01%
2022/09/27	16	62.81	14	63.24	63.80	2	49,868	0.00%
2022/09/26	19.1	63.02	7	62.31	61.60	12.1	50,080	0.02%
2022/09/23	22	67.73	22	67.46	67.40	0	50,087	0.00%
2022/09/22	11	67.66	9	67.86	66.50	2	50,980	0.00%
2022/09/21	39	68.33	43	69.01	68.90	-4	52,291	-0.01%
2022/09/20	29	68.89	27	69.48	68.50	2	53,657	0.00%
2022/09/19	24	69.88	5	70.02	68.00	19	54,545	0.03%
2022/09/16	4	71.90	3	72.37	73.50	1	55,737	0.00%
2022/09/15	14	72.09	24	72.60	72.60	-10	57,078	-0.02%
2022/09/14	7	69.06	4	69.33	71.80	3	58,063	0.01%
2022/09/13	14	71.21	16	71.51	71.10	-2	58,936	0.00%
2022/09/12	14	69.19	20	70.95	71.00	-6	60,447	-0.01%
2022/09/08	15	68.49	15	67.91	67.80	0	60,618	0.00%
2022/09/07	5	69.14	6	68.97	69.60	-1	60,925	0.00%
2022/09/06	4	71.80	2	71.05	70.60	2	60,618	0.00%
2022/09/05	19	70.96	12	70.86	70.80	7	60,842	0.01%
2022/09/02	17.2	72.10	11.3	73.05	71.10	5.9	60,915	0.01%
2022/09/01	3.1	76.96	1	77.60	76.80	2.1	59,901	0.00%
2022/08/31	11.1	77.34	5.1	77.68	78.90	6	60,664	0.01%
2022/08/30	5	78.86	9	78.90	78.90	-4	61,022	-0.01%
2022/08/29	6.1	78.92	0	0.00	79.60	6.1	60,912	0.01%
2022/08/26	1	83.80	0	0.00	83.40	1	60,860	0.00%
2022/08/25	1	83.40	0	0.00	83.40	1	60,824	0.00%
2022/08/24	5.1	83.27	5	82.44	82.10	0.1	61,032	0.00%
2022/08/23	4	83.45	3	83.00	83.00	1	61,445	0.00%
2022/08/22	10.4	83.63	1	83.80	83.60	9.4	61,908	0.02%
2022/08/19	3.1	86.47	1	86.50	86.40	2.1	62,006	0.00%
2022/08/18	15.3	86.50	16	86.36	86.50	-0.7	62,392	0.00%
2022/08/17	12	86.80	10	86.40	86.40	2	62,883	0.00%
2022/08/16	7.1	86.51	0	0.00	86.00	7.1	63,549	0.01%
2022/08/15	24.2	87.83	14	87.79	87.50	10.2	65,024	0.02%
2022/08/12	13	91.08	16	91.26	91.10	-3	64,330	0.00%
2022/08/11	10	91.00	18	91.72	91.00	-8	64,799	-0.01%
2022/08/10	6	92.77	1	91.10	91.10	5	64,739	0.01%
2022/08/09	3	91.47	7.3	91.92	93.30	-4.3	64,922	-0.01%
2022/08/08	6	90.63	2	90.75	91.10	4	65,189	0.01%
2022/08/05	0.1	90.20	12	89.78	90.50	-11.9	64,822	-0.02%
2022/08/04	1	87.00	2	86.30	87.50	-1	64,639	0.00%
2022/08/03	0	0.00	1	88.00	87.00	-1	64,774	0.00%
2022/08/02	6.1	87.61	6	87.43	87.50	0.1	65,237	0.00%
2022/08/01	29	89.20	21	90.00	90.00	8	65,706	0.01%
2022/07/29	23	89.63	47	89.65	89.60	-24	66,156	-0.04%
2022/07/28	20	86.58	14	87.70	86.50	6	66,003	0.01%
2022/07/27	21	87.68	34	87.80	88.20	-13	66,676	-0.02%
2022/07/26	24	86.61	22	86.51	86.70	2	66,726	0.00%
2022/07/25	12	86.78	11	88.16	86.90	1	67,735	0.00%
2022/07/22	15.3	89.29	17	88.80	89.50	-1.7	67,498	0.00%
2022/07/21	10	88.30	10	87.50	88.30	0	67,386	0.00%
2022/07/20	61	87.15	60	87.11	86.60	1	67,091	0.00%
2022/07/19	56	87.49	52	86.82	87.80	4	67,290	0.01%
2022/07/15	17	86.05	17	86.77	86.00	0	67,442	0.00%
2022/07/14	4	85.20	12	85.93	87.50	-8	67,226	-0.01%
2022/07/13	14	85.02	16	85.44	83.90	-2	66,766	0.00%
2022/07/12	16	83.08	14	85.43	82.10	2	66,490	0.00%
2022/07/11	30	88.08	29	87.36	88.20	1	65,798	0.00%
2022/07/08	1	86.10	6	86.53	86.50	-5	65,521	-0.01%
2022/07/07	20	82.15	27	81.59	83.20	-7	64,780	-0.01%
2022/07/06	34	80.85	35	81.64	80.30	-1	64,637	0.00%
2022/07/05	13	81.90	11.2	81.26	82.10	1.8	64,396	0.00%
2022/07/04	55	78.79	54	78.71	78.20	1	63,460	0.00%
2022/07/01	11.2	81.06	15	78.42	77.80	-3.8	63,137	-0.01%
2022/06/30	10	82.85	26	82.36	82.30	-16	62,173	-0.03%
2022/06/29	53.1	87.33	37	86.78	85.50	16.1	61,324	0.03%
2022/06/28	39	89.77	33.2	88.59	91.70	5.8	59,592	0.01%
2022/06/27	4.1	85.97	3	85.93	86.10	1.1	57,684	0.00%
2022/06/24	6.1	99.87	12	99.23	98.30	-5.9	56,688	-0.01%
2022/06/23	50.5	99.19	46.1	97.99	96.20	4.4	55,115	0.01%
2022/06/22	13	104.12	13	101.58	101.00	0	54,660	0.00%
2022/06/21	7	110.43	5	110.80	109.50	2	53,484	0.00%
2022/06/20	25.3	112.20	17	111.41	111.50	8.3	52,638	0.02%
2022/06/17	8.1	118.11	4	118.00	119.50	4.1	51,241	0.01%
2022/06/16	18	119.89	6	119.25	117.00	12	51,178	0.02%
2022/06/15	2	122.75	3	124.00	122.00	-1	51,700	0.00%
2022/06/14	1	120.50	1	123.50	123.50	0	54,011	0.00%
2022/06/13	32.2	121.52	4	122.75	120.50	28.2	58,139	0.05%
2022/06/10	4	125.00	10	125.45	126.00	-6	62,125	-0.01%
2022/06/09	26	126.92	9	127.44	126.50	17	64,603	0.03%
2022/06/08	25	128.86	24.1	129.98	130.00	0.9	64,840	0.00%
2022/06/07	0	0.00	4	127.50	127.00	-4	65,936	-0.01%
2022/06/06	7	126.64	5	126.80	126.50	2	68,012	0.00%
2022/06/02	1	126.50	7	126.43	126.50	-6	70,608	-0.01%
2022/06/01	2	126.00	6	126.42	126.00	-4	74,008	-0.01%
2022/05/31	2	124.00	2	126.00	124.50	0	78,382	0.00%
2022/05/30	8	127.13	2	127.25	127.00	6	79,315	0.01%
2022/05/27	0	0.00	4	127.75	128.00	-4	79,731	-0.01%
2022/05/26	11	127.95	11	126.45	125.50	0	80,643	0.00%
2022/05/25	0	0.00	6	126.58	127.00	-6	81,062	-0.01%
2022/05/24	21	127.00	19	125.58	125.00	2	81,523	0.00%
2022/05/23	35	126.53	39	123.05	127.00	-4	81,311	0.00%
2022/05/20	36	117.38	37	116.99	117.50	-1	80,820	0.00%
2022/05/19	6.2	113.90	1	115.50	115.00	5.2	81,893	0.01%
2022/05/18	4	117.50	5.9	117.66	117.50	-1.9	82,686	0.00%
2022/05/17	11	117.64	5	116.90	116.50	6	82,835	0.01%
2022/05/16	8.1	119.20	13	119.88	119.00	-4.9	82,318	-0.01%
2022/05/13	2	123.75	3	123.83	123.50	-1	81,633	0.00%
2022/05/12	9	122.33	1	121.00	121.00	8	82,357	0.01%
2022/05/11	13	126.12	1	124.50	124.00	12	82,420	0.01%
2022/05/10	19	126.00	16	127.06	127.50	3	82,463	0.00%
2022/05/09	14	127.54	5.1	126.62	126.00	8.9	82,564	0.01%
2022/05/06	12.1	129.63	18	128.31	130.50	-5.9	83,956	-0.01%
2022/05/05	3	131.00	5	130.40	130.00	-2	84,000	0.00%
2022/05/04	18	129.94	28.1	130.04	130.00	-10.1	83,662	-0.01%
2022/05/03	2.3	125.63	6	125.75	126.50	-3.7	83,182	0.00%
2022/04/29	5.1	125.27	6.3	125.80	126.00	-1.2	83,396	0.00%
2022/04/28	3.4	121.25	0	0.00	120.50	3.4	83,043	0.00%
2022/04/27	3	119.00	3	120.33	121.00	0	83,084	0.00%
2022/04/26	2	121.74	2	121.75	121.00	0	83,162	0.00%
2022/04/25	12	122.08	3	122.17	121.50	9	83,168	0.01%
2022/04/22	17	125.85	3	126.33	126.50	14	82,614	0.02%
2022/04/21	2.1	125.74	10	125.75	125.00	-7.9	82,619	-0.01%
2022/04/20	2.1	123.76	3	124.33	123.50	-0.9	82,611	0.00%
2022/04/19	1	123.00	2	124.00	123.00	-1	82,899	0.00%
2022/04/18	3	121.67	0	0.00	121.00	3	83,044	0.00%
2022/04/15	21	123.21	22	123.20	124.00	-1	83,260	0.00%
2022/04/14	13	122.04	15	124.53	122.00	-2	83,333	0.00%
2022/04/13	9	123.17	9	123.78	124.50	0	83,224	0.00%
2022/04/12	6	120.33	1	120.50	120.00	5	83,001	0.01%
2022/04/11	11	123.36	12	121.75	121.50	-1	82,677	0.00%
2022/04/08	7	122.93	6	123.42	124.00	1	83,699	0.00%
2022/04/07	24.3	121.06	15	119.70	119.00	9.3	84,236	0.01%
2022/04/06	2	123.50	3	123.50	123.50	-1	83,973	0.00%
2022/04/01	1	124.00	2	126.00	126.50	-1	84,317	0.00%
2022/03/31	1	123.50	0	0.00	124.50	1	83,818	0.00%
2022/03/30	4.1	125.01	5	124.20	124.00	-0.9	83,671	0.00%
2022/03/29	7.1	125.00	2	124.25	123.50	5.1	83,578	0.01%
2022/03/28	5	122.00	7	120.64	122.50	-2	83,389	0.00%
2022/03/25	16.4	123.41	10	124.60	122.00	6.4	83,417	0.01%
2022/03/24	15.2	129.56	11	128.05	128.00	4.2	82,453	0.01%
2022/03/23	2.4	130.28	18	130.83	130.50	-15.7	82,569	-0.02%
2022/03/22	5	130.90	4	130.75	129.50	1	82,630	0.00%
2022/03/21	12	130.96	10	129.70	131.50	2	83,027	0.00%
2022/03/18	25.1	129.88	17.1	131.50	130.00	8.1	83,743	0.01%
2022/03/17	29	132.10	29	130.76	133.00	0	83,304	0.00%
2022/03/16	49	128.57	50	128.68	127.00	-1	81,632	0.00%
2022/03/15	66.5	132.35	39	133.67	130.00	27.5	77,870	0.04%
2022/03/14	18.1	131.02	22	131.50	132.50	-3.9	75,063	-0.01%
2022/03/11	13	125.50	54	124.56	125.50	-41	74,144	-0.06%
2022/03/10	38	126.37	12	124.96	124.00	26	74,720	0.03%
2022/03/09	20	124.80	70	123.18	125.50	-50	74,426	-0.07%
2022/03/08	80	119.38	18	123.47	118.00	62	75,309	0.08%
2022/03/07	99	128.51	54.1	129.82	125.50	44.9	73,027	0.06%
2022/03/04	55.1	130.57	202	131.45	133.00	-146.9	70,755	-0.21%	大賣/鉅額交易
2022/03/03	8	124.38	27	124.87	125.00	-19	67,329	-0.03%
2022/03/02	22	120.30	21	121.45	120.50	1	67,365	0.00%
2022/03/01	26	119.25	44	119.10	120.50	-18	67,492	-0.03%
2022/02/25	56.2	115.29	7	115.43	115.50	49.2	66,518	0.07%
2022/02/24	18.3	113.24	45	113.93	112.50	-26.7	66,509	-0.04%
2022/02/23	17	115.44	35	115.49	116.00	-18	66,667	-0.03%
2022/02/22	50	113.71	18	113.61	113.50	32	66,784	0.05%
2022/02/21	27	118.46	55.1	119.85	119.50	-28.1	66,056	-0.04%
2022/02/18	3	117.00	13.1	115.47	116.50	-10.1	65,633	-0.02%
2022/02/17	6	112.67	4	113.50	112.00	2	65,389	0.00%
2022/02/16	22	112.95	22	112.64	112.50	0	65,849	0.00%
2022/02/15	47	111.29	19	110.87	111.00	28	67,216	0.04%
2022/02/14	16	112.97	12	114.00	110.50	4	69,698	0.01%
2022/02/11	4	113.75	43	113.94	112.00	-39	70,922	-0.05%
2022/02/10	15	113.50	23	113.04	114.00	-8	73,391	-0.01%
2022/02/09	20	113.88	20	112.38	112.00	0	75,972	0.00%
2022/02/08	33	111.95	28	113.77	112.50	5	76,404	0.01%
2022/02/07	1	101.00	7	106.71	108.00	-6	75,977	-0.01%
2022/01/26	1	96.80	9	98.96	98.60	-8	77,797	-0.01%
2022/01/25	20.1	97.72	17	96.43	95.10	3.1	78,903	0.00%
2022/01/24	23	99.21	23	99.68	99.90	0	79,863	0.00%
2022/01/21	23	100.32	2	101.05	99.00	21	81,531	0.03%
2022/01/20	17	103.74	30	104.47	104.00	-13	81,873	-0.02%
2022/01/19	15	105.47	14	104.14	104.00	1	82,182	0.00%
2022/01/18	21	105.05	23	106.57	106.50	-2	82,578	0.00%
2022/01/17	15	105.80	11	105.55	105.50	4	84,025	0.00%
2022/01/14	11	106.27	12	106.79	107.50	-1	85,320	0.00%
2022/01/13	15	106.43	8	108.88	105.00	7	85,258	0.01%
2022/01/12	13	108.77	2	108.50	108.00	11	85,586	0.01%
2022/01/11	3	113.17	4	112.25	112.00	-1	86,061	0.00%
2022/01/10	6	111.00	7	111.29	111.50	-1	88,288	0.00%
2022/01/07	11	114.86	15	114.00	113.50	-4	88,943	0.00%
2022/01/06	11	115.09	3	115.00	114.50	8	90,871	0.01%
2022/01/05	2	116.50	5	115.50	115.00	-3	92,607	0.00%
2022/01/04	10	114.60	2	114.50	115.50	8	94,435	0.01%
2022/01/03	12	116.17	8	115.75	114.50	4	95,492	0.00%
2021/12/30	19	121.61	5	121.90	121.00	14	96,085	0.01%
2021/12/29	5	124.90	3	125.83	124.50	2	96,956	0.00%
2021/12/28	10	125.45	12	124.92	125.00	-2	99,686	0.00%
2021/12/27	3	123.33	0	0.00	122.50	3	102,126	0.00%
2021/12/24	5	122.50	4	123.63	122.50	1	104,474	0.00%
2021/12/23	20	123.30	2	126.00	122.50	18	104,848	0.02%
2021/12/22	2	125.25	5	125.10	124.00	-3	105,445	0.00%
2021/12/21	2	124.75	8	124.31	125.50	-6	106,154	-0.01%
2021/12/20	35	122.07	6	122.00	122.00	29	106,601	0.03%
2021/12/17	54	124.05	22	123.70	123.50	32	107,404	0.03%
2021/12/16	35	122.80	4	123.25	122.00	31	107,424	0.03%
2021/12/15	25	120.92	34	121.25	122.50	-9	107,772	-0.01%
2021/12/14	57	122.95	9	123.56	120.00	48	108,598	0.04%
2021/12/13	7.2	127.86	16	128.19	127.50	-8.8	107,638	-0.01%
2021/12/10	11	125.09	6	124.83	124.00	5	107,904	0.00%
2021/12/09	7	127.93	10	127.65	128.50	-3	108,286	0.00%
2021/12/08	23.1	129.07	45	129.03	127.00	-21.9	108,570	-0.02%
2021/12/07	5	127.50	24	127.46	126.50	-19	108,326	-0.02%
2021/12/06	6	125.25	29	124.47	125.50	-23	107,348	-0.02%
2021/12/03	40.1	122.70	22	122.95	121.00	18.1	107,425	0.02%
2021/12/02	17	120.68	41	121.77	122.00	-24	108,920	-0.02%
2021/12/01	7	115.29	4	114.88	115.00	3	108,146	0.00%
2021/11/30	3	114.50	20	113.25	115.50	-17	109,446	-0.02%
2021/11/29	29	110.14	28	110.71	110.00	1	110,108	0.00%
2021/11/26	49	109.67	19	109.82	108.50	30	111,251	0.03%
2021/11/25	1	115.00	14	114.57	114.50	-13	111,468	-0.01%
2021/11/24	20	111.38	18	110.86	111.00	2	111,235	0.00%
2021/11/23	1	111.00	19	111.55	111.00	-18	112,812	-0.02%
2021/11/22	14	110.68	20	109.45	110.50	-6	114,198	-0.01%
2021/11/19	26	109.69	21	108.21	107.50	5	114,975	0.00%
2021/11/18	18	109.72	12	109.58	109.50	6	117,677	0.01%
2021/11/17	19	109.03	15	107.10	107.50	4	121,270	0.00%
2021/11/16	4	107.63	12	108.42	110.00	-8	123,103	-0.01%
2021/11/15	14	106.61	1	106.00	105.00	13	127,419	0.01%
2021/11/12	44	107.65	39	106.90	106.50	5	131,716	0.00%
2021/11/11	67	112.16	30.1	110.96	106.00	37	132,977	0.03%
2021/11/10	33	116.68	31.1	117.61	115.00	2	135,003	0.00%
2021/11/09	32	117.03	19	116.92	116.00	13	140,209	0.01%
2021/11/08	21	114.43	33.4	112.14	118.00	-12.4	142,061	-0.01%
2021/11/05	11	106.05	17	107.06	107.50	-6	139,337	0.00%
2021/11/04	9	110.78	2	107.25	106.00	7	138,354	0.01%
2021/11/03	10	105.50	15	106.67	108.50	-5	136,510	0.00%
2021/11/02	10	101.05	9	100.33	101.50	1	134,128	0.00%
2021/11/01	21	98.57	22	98.94	98.00	-1	132,545	0.00%
2021/10/29	3	96.87	24	95.08	96.50	-21	131,175	-0.02%
2021/10/28	25	91.38	19	91.74	90.60	6	129,241	0.00%
2021/10/27	6	89.38	8	89.65	89.30	-2	128,450	0.00%
2021/10/26	9.1	90.82	9	89.87	90.40	0.1	128,539	0.00%
2021/10/25	8	87.00	10	88.88	89.50	-2	128,190	0.00%
2021/10/22	15	87.28	12	86.91	85.10	3	134,285	0.00%
2021/10/21	18	89.81	21	89.50	89.30	-3	138,034	0.00%
2021/10/20	14	89.96	8	90.18	88.30	6	141,419	0.00%
2021/10/19	4	88.98	9	89.76	88.00	-5	147,572	0.00%
2021/10/18	10	87.18	20	85.18	89.00	-10	153,817	-0.01%
2021/10/15	83	92.63	84	92.61	92.30	-1	158,915	0.00%
2021/10/14	22	90.53	25	91.09	92.40	-3	165,462	0.00%
2021/10/13	25	89.65	24	89.55	88.50	1	169,792	0.00%
2021/10/12	9.1	89.71	13	88.94	87.40	-4	178,274	0.00%
2021/10/08	10	97.79	11	97.05	96.80	-1	182,954	0.00%
2021/10/07	9	97.81	12	98.28	98.50	-3	193,894	0.00%
2021/10/06	9.1	94.15	11	95.89	92.50	-2	200,591	0.00%
2021/10/05	21.1	96.53	24	95.05	98.20	-2.9	207,184	0.00%
2021/10/04	32	102.13	24	99.62	97.20	8	213,430	0.00%
2021/10/01	26.5	112.70	33	110.18	108.00	-6.5	221,206	0.00%
2021/09/30	5	118.30	1	120.00	119.50	4	228,637	0.00%
2021/09/29	7	117.14	6	118.00	116.50	1	234,860	0.00%
2021/09/28	10	120.20	2	120.25	119.00	8	235,128	0.00%
2021/09/27	17	127.85	17	125.88	124.50	0	235,404	0.00%
2021/09/24	9	124.00	16	126.13	126.50	-7	235,906	0.00%
2021/09/23	1	123.00	7	121.79	121.50	-6	235,844	0.00%
2021/09/22	5.3	119.83	0	0.00	119.50	5.3	236,684	0.00%
2021/09/17	31	121.11	36	122.49	123.00	-5	237,068	0.00%
2021/09/16	19	120.79	35	118.84	118.00	-16	236,470	-0.01%
2021/09/15	48	117.72	19	117.71	121.50	29	236,838	0.01%
2021/09/14	21.1	119.97	15	122.10	117.50	6.1	237,316	0.00%
2021/09/13	21	126.48	16	125.13	124.50	5	237,488	0.00%
2021/09/10	27	121.46	48	123.17	125.50	-21	246,873	-0.01%
2021/09/09	15	121.73	5	121.50	121.50	10	257,351	0.00%
2021/09/08	22	120.07	24	119.38	122.00	-2	263,381	0.00%
2021/09/07	26	120.75	27	120.28	120.50	-1	272,442	0.00%
2021/09/06	30.5	117.03	42.1	114.32	113.00	-11.6	276,298	0.00%
2021/09/03	27.1	123.20	28	120.39	120.50	-1	281,059	0.00%
2021/09/02	34	123.96	35	125.24	126.00	-1	284,216	0.00%
2021/09/01	72	129.28	56	127.73	125.00	16	287,620	0.01%
2021/08/31	20	132.80	6	134.00	133.50	14	289,436	0.00%
2021/08/30	11	138.09	14	138.25	136.00	-3	296,177	0.00%
2021/08/27	31	137.44	23	138.22	137.00	8	301,757	0.00%
2021/08/26	32	136.44	31	137.79	140.00	1	307,355	0.00%
2021/08/25	32	134.13	37	137.43	138.50	-5	313,162	0.00%
2021/08/24	62.1	138.59	102	136.86	134.50	-39.9	317,742	-0.01%	大賣/
2021/08/23	63	140.60	48.2	140.69	139.50	14.8	322,119	0.00%
2021/08/20	9	129.28	14.1	128.94	130.50	-5.1	325,644	0.00%
2021/08/19	56	132.55	27	129.30	126.50	29	335,133	0.01%
2021/08/18	17	128.15	35	133.39	136.50	-18	341,307	-0.01%
2021/08/17	10	127.30	26	124.94	124.50	-16	345,747	0.00%
2021/08/16	13	133.69	8.6	131.55	126.00	4.4	353,207	0.00%
2021/08/13	139.1	136.56	142	137.59	133.00	-2.9	356,926	0.00%	大買/大賣/
2021/08/12	66.1	128.82	70	129.62	133.50	-3.9	361,288	0.00%
2021/08/10	5	128.00	1	130.00	130.00	4	366,350	0.00%
2021/08/09	0	0.00	5	132.70	132.50	-5	375,355	0.00%
2021/08/06	0	0.00	1	134.00	131.00	-1	385,819	0.00%
2021/08/04	0	0.00	6	129.17	129.00	-6	400,626	0.00%
2021/08/03	0	0.00	3	125.50	126.00	-3	409,286	0.00%
2021/07/30	2	124.75	3	130.50	117.00	-1	423,521	0.00%
2021/07/29	0	0.00	8	128.50	129.50	-8	430,617	0.00%
2021/07/28	69	118.69	84.2	116.99	118.00	-15.2	438,242	0.00%
2021/07/27	86.2	128.27	65	127.07	122.50	21.2	443,452	0.00%
2021/07/26	55.3	139.97	20	141.25	136.00	35.3	443,188	0.01%
2021/07/23	56.2	141.27	90.1	143.75	145.50	-33.9	444,634	-0.01%
2021/07/22	79.2	142.28	49	141.78	140.50	30.2	444,272	0.01%
2021/07/21	95.6	163.31	38.1	160.06	153.50	57.5	443,347	0.01%
2021/07/20	155.9	174.93	107	174.74	170.50	48.9	438,485	0.01%	大買/大賣/
2021/07/19	41	192.38	42	192.33	188.00	-1	437,498	0.00%
2021/07/16	153.4	188.97	122.8	189.49	188.00	30.6	431,890	0.01%	大買/大賣/
2021/07/15	266	174.76	279	175.10	179.00	-13	421,928	0.00%	大買/大賣/
2021/07/14	172.9	169.17	179	170.31	163.00	-6.1	415,579	0.00%	大買/大賣/
2021/07/13	73.4	183.54	27.5	186.18	176.00	45.8	404,074	0.01%
2021/07/12	105.3	200.59	102.6	201.12	195.50	2.7	395,926	0.00%	大買/大賣/
2021/07/09	135.1	205.93	93	206.93	195.50	42.1	387,845	0.01%	大買/
2021/07/08	65	209.05	60	213.63	216.50	5	379,248	0.00%
2021/07/07	144	222.31	59	217.31	210.00	85	368,918	0.02%	大買/
2021/07/06	28.1	206.77	78	210.60	216.50	-49.9	359,596	-0.01%
2021/07/05	23	190.33	14.4	191.70	197.00	8.6	353,712	0.00%
2021/07/02	22	191.36	9	190.11	191.00	13	356,844	0.00%
2021/07/01	35	191.94	24	191.42	196.00	11	356,879	0.00%
2021/06/30	33	175.80	36	179.93	182.50	-3	356,519	0.00%
2021/06/29	15	169.53	15	164.17	166.00	0	356,354	0.00%
2021/06/28	15	158.07	16	160.25	166.00	-1	356,036	0.00%
2021/06/25	11	150.00	31.3	150.64	151.00	-20.3	355,308	-0.01%
2021/06/24	28	146.61	11	146.73	149.00	17	355,062	0.00%
2021/06/23	44.2	141.35	9	143.33	139.50	35.2	354,532	0.01%
2021/06/22	27	158.98	40	161.36	154.50	-13	353,074	0.00%
2021/06/21	155.2	158.04	96.1	158.77	158.50	59	352,224	0.02%	大買/
2021/06/18	126	146.94	125.1	148.18	149.50	0.9	343,265	0.00%	大買/大賣/
2021/06/17	33	131.21	57	133.50	140.50	-24	335,123	-0.01%
2021/06/16	119.4	132.61	98	134.15	130.00	21.4	333,803	0.01%	大買/
2021/06/15	26	122.21	21.4	125.69	127.50	4.6	325,696	0.00%
2021/06/11	51	116.82	95	116.05	116.00	-44	322,158	-0.01%
2021/06/09	33	115.82	31	113.89	113.00	2	317,997	0.00%
2021/06/08	67	111.75	74.2	112.37	114.50	-7.2	317,367	0.00%
2021/06/07	149.2	108.40	151	108.09	107.00	-1.8	316,138	0.00%	大買/大賣/
2021/06/04	147	115.88	129	116.54	115.50	18	310,473	0.01%	大買/大賣/
2021/06/03	51	113.81	61	114.54	112.50	-10	305,815	0.00%
2021/06/02	69	113.78	53	115.05	111.00	16	300,491	0.01%
2021/06/01	41	107.41	50	108.21	112.50	-9	294,111	0.00%
2021/05/31	69	109.84	110	109.77	102.50	-41	289,013	-0.01%	大賣/
2021/05/28	76	108.32	105.5	107.49	108.00	-29.5	284,171	-0.01%	大賣/
2021/05/27	100	102.19	55.2	102.28	103.00	44.8	282,340	0.02%
2021/05/26	144	93.84	180	94.51	98.80	-36	273,176	-0.01%	大買/大賣/
2021/05/25	104.2	91.64	173	90.48	91.00	-68.9	264,602	-0.03%	大買/大賣/
2021/05/24	81.8	94.28	90	95.75	93.10	-8.2	258,762	0.00%
2021/05/21	98	88.67	68	89.19	91.80	30	254,732	0.01%
2021/05/20	119	84.00	100	83.85	83.50	19	249,501	0.01%	大買/
2021/05/19	35	77.91	57.7	78.54	80.50	-22.7	240,679	-0.01%
2021/05/18	45.5	71.52	47	71.74	73.20	-1.5	240,357	0.00%
2021/05/17	68.1	69.88	78.9	68.35	66.60	-10.8	239,398	0.00%
2021/05/14	60	77.76	80	77.23	74.00	-20	231,834	-0.01%
2021/05/13	126.6	80.82	77	81.65	79.20	49.6	223,617	0.02%	大買/
2021/05/12	67	91.32	41	92.96	87.90	26	219,837	0.01%
2021/05/11	85.6	99.45	65	97.86	97.60	20.6	217,333	0.01%
2021/05/10	68.2	96.42	136	97.86	100.50	-67.9	211,021	-0.03%	大賣/
2021/05/07	83.1	87.26	71.7	87.55	91.50	11.4	205,669	0.01%
2021/05/06	73.3	87.79	50	87.44	84.30	23.3	199,980	0.01%
2021/05/05	43	82.52	46	81.80	87.00	-3	194,188	0.00%
2021/05/04	102	84.84	102	85.39	80.00	0	188,143	0.00%	大買/大賣/
2021/05/03	41	86.53	19	87.06	87.70	22	178,164	0.01%
2021/04/29	17	75.72	36.3	75.40	79.80	-19.3	176,200	-0.01%
2021/04/28	54	75.03	36	75.63	75.00	18	175,065	0.01%
2021/04/27	28	70.79	32.7	71.95	72.00	-4.7	173,347	0.00%
2021/04/26	2	65.60	22	65.70	66.40	-20	173,132	-0.01%
2021/04/23	68	60.10	52	59.53	60.40	16	171,013	0.01%
2021/04/22	3	65.30	1	68.30	59.60	2	164,496	0.00%
2021/04/21	0	0.00	0.3	62.70	62.70	-0.3	164,016	0.00%
2021/04/20	0	0.00	15.3	55.36	57.00	-15.3	164,103	-0.01%
2021/04/19	0	0.00	7	54.71	55.00	-7	164,405	0.00%
2021/04/16	0	0.00	2	47.20	50.60	-2	164,100	0.00%
2021/04/15	0	0.00	3	46.68	46.70	-3	164,510	0.00%
2021/04/14	0	0.00	4	45.10	45.50	-4	164,583	0.00%
2021/04/13	10	47.05	5	46.00	44.80	5	164,633	0.00%
2021/04/12	10	46.10	1	46.10	46.10	9	164,629	0.01%
2021/04/09	11	42.75	4	42.78	42.75	7	165,508	0.00%
2021/04/08	64	46.42	25	46.49	46.20	39	166,041	0.02%
2021/04/07	19	44.68	30	46.20	46.35	-11	163,315	-0.01%
2021/04/06	7	43.21	19	41.83	44.15	-12	167,064	-0.01%
2021/04/01	20	39.73	8	39.45	40.15	12	166,929	0.01%
2021/03/31	3	37.67	17	37.65	37.70	-14	168,610	-0.01%
2021/03/30	13	35.01	5	35.00	35.40	8	170,852	0.00%
2021/03/29	15	35.47	11	35.12	35.25	4	173,799	0.00%
2021/03/26	0	0.00	12	33.68	34.00	-12	177,613	-0.01%
2021/03/25	8	32.88	5	32.78	32.50	3	180,526	0.00%
2021/03/24	4	33.28	15	33.39	33.80	-11	183,190	-0.01%
2021/03/23	42	35.18	23	33.90	33.50	19	183,605	0.01%
2021/03/22	65	35.48	60	35.84	35.85	5	183,839	0.00%
2021/03/19	33	32.34	64	32.72	32.60	-31	183,461	-0.02%
2021/03/18	13	31.63	14	31.78	31.90	-1	179,519	0.00%
2021/03/17	21	30.65	26	31.20	31.30	-5	178,101	0.00%
2021/03/16	38	30.44	41	30.15	30.05	-3	175,723	0.00%
2021/03/15	11	30.45	33	30.49	31.30	-22	173,929	-0.01%
2021/03/12	12	29.17	43	29.17	29.15	-31	171,598	-0.02%
2021/03/11	51	28.85	18.5	28.98	28.10	32.5	167,339	0.02%
2021/03/10	19.5	28.12	7	28.27	28.00	12.5	164,597	0.01%
2021/03/09	3	27.43	10	27.16	27.60	-7	162,088	0.00%
2021/03/08	19	27.07	7	27.02	26.80	12	160,756	0.01%
2021/03/05	7	26.49	73	26.55	26.05	-66	159,337	-0.04%
2021/03/04	60	26.98	10	27.00	26.60	50	158,383	0.03%
2021/03/03	43	26.96	4	27.38	27.60	39	157,418	0.02%
2021/03/02	14	29.26	8	27.21	27.10	6	155,628	0.00%
2021/02/26	1	28.10	15	29.00	29.00	-14	151,002	-0.01%
2021/02/25	24	28.65	30	28.70	28.50	-6	148,592	0.00%
2021/02/24	3	28.83	16	29.04	27.90	-13	146,173	-0.01%
2021/02/23	15	28.64	47	28.62	28.25	-32	142,744	-0.02%
2021/02/22	22	27.90	102	28.10	28.15	-80	136,924	-0.06%	大賣/
2021/02/19	23	25.32	36	25.06	25.60	-13	134,800	-0.01%
2021/02/18	41	25.03	14	25.00	25.55	27	132,533	0.02%
2021/02/17	6	23.35	31	22.66	23.65	-25	127,312	-0.02%
2021/02/05	20	21.75	1	21.60	21.50	19	124,684	0.02%
2021/02/04	5	22.00	5	21.85	21.95	0	124,262	0.00%
2021/02/03	23	21.59	42	21.75	21.60	-19	123,587	-0.02%
2021/02/02	42	19.88	27	19.59	20.95	15	119,774	0.01%
2021/02/01	23	19.42	24	19.52	19.05	-1	118,145	0.00%
2021/01/29	58	20.11	15	20.57	19.75	43	116,569	0.04%
2021/01/28	34	20.83	24	20.80	20.70	10	115,488	0.01%
2021/01/27	25	21.28	31	21.18	20.80	-6	114,260	-0.01%
2021/01/26	79	22.75	54	22.48	21.60	25	112,583	0.02%
2021/01/25	35	23.25	38	23.36	23.00	-3	110,642	0.00%
2021/01/22	51	21.42	48	21.56	22.60	3	108,188	0.00%
2021/01/21	27	21.13	33	21.32	20.85	-6	105,576	-0.01%
2021/01/20	73	20.90	37	20.81	20.20	36	101,734	0.04%
2021/01/19	117	24.44	47	23.99	21.85	70	97,764	0.07%	大買/
2021/01/18	0	0.00	1	21.30	23.80	-1	93,141	0.00%
2021/01/13	0	0.00	16	25.24	24.00	-16	91,662	-0.02%
2021/01/12	15	25.70	1	26.80	25.70	14	90,925	0.02%
2021/01/08	7	27.11	5	26.21	27.30	2	89,573	0.00%
2021/01/07	0	0.00	10	25.95	25.95	-10	88,545	-0.01%
2021/01/06	0	0.00	2	30.90	28.80	-2	87,849	0.00%
2021/01/05	1	30.80	4	30.90	32.00	-3	87,095	0.00%
2021/01/04	18	31.46	10	31.75	32.15	8	86,404	0.01%
2020/12/31	6	28.22	10	28.55	29.25	-4	84,864	0.00%
2020/12/30	25	27.15	13	26.43	27.50	12	83,413	0.01%
2020/12/29	46	27.57	98.2	27.44	27.90	-52.2	81,779	-0.06%
2020/12/28	0	0.00	8.1	24.57	25.40	-8.1	76,844	-0.01%
2020/12/25	22	22.80	46.3	23.04	23.10	-24.3	75,571	-0.03%
2020/12/24	39.3	20.36	28.3	20.72	21.00	11	72,724	0.02%
2020/12/23	14	18.68	23	18.72	20.40	-9	69,285	-0.01%
2020/12/22	98.2	19.13	40	18.90	18.55	58.2	65,900	0.09%
2020/12/21	25	18.17	54	18.36	18.95	-29	61,267	-0.05%
2020/12/18	55	16.49	26.4	16.75	17.25	28.6	57,813	0.05%
2020/12/17	15	15.67	12	15.84	15.70	3	54,615	0.01%
2020/12/16	18	15.96	118	15.78	15.85	-100	53,429	-0.19%	大賣/
2020/12/15	151	15.58	109	15.57	15.55	42	51,443	0.08%	大買/大賣/
2020/12/14	7	14.61	36.3	14.79	15.05	-29.3	47,680	-0.06%
2020/12/11	19	13.91	20	13.70	13.70	-1	45,914	0.00%
2020/12/10	18	14.51	5	14.25	14.35	13	44,395	0.03%
2020/12/09	127	14.38	59.1	14.57	14.40	67.9	43,318	0.16%	大買/
2020/12/08	35	13.90	51	13.72	14.05	-16	41,790	-0.04%
2020/12/07	4	12.85	9	12.88	12.85	-5	39,863	-0.01%
2020/12/04	2	12.70	0	0.00	12.85	2	39,614	0.01%
2020/12/03	2	12.95	0	0.00	12.75	2	39,836	0.01%
2020/12/01	14	12.91	1	12.70	13.05	13	39,773	0.03%
2020/11/30	5	13.25	9	13.55	13.25	-4	39,186	-0.01%
2020/11/26	2	13.65	5	13.81	13.55	-3	39,024	-0.01%
2020/11/25	0	0.00	8	13.59	13.60	-8	37,940	-0.02%
2020/11/24	25	13.10	0	0.00	13.05	25	36,503	0.07%
2020/11/19	1	12.80	0	0.00	12.75	1	35,891	0.00%
2020/11/18	3	13.20	10	12.75	13.00	-7	35,285	-0.02%
2020/11/17	3	12.42	24	12.53	12.50	-21	34,088	-0.06%
2020/11/16	3	12.50	13	12.47	12.50	-10	33,507	-0.03%
2020/11/13	21	12.51	0	0.00	12.50	21	32,987	0.06%
2020/11/12	11	12.72	10	12.90	12.35	1	32,192	0.00%
2020/11/11	16	13.14	16	12.93	13.55	0	31,069	0.00%
2020/11/10	29	14.00	6	14.19	13.60	23	29,680	0.08%
2020/11/09	14	13.49	14.4	13.95	14.10	-0.4	27,977	0.00%
2020/11/06	7	12.52	2	12.55	12.90	5	26,436	0.02%
2020/11/05	3	12.20	25	12.08	12.25	-22	25,773	-0.09%
2020/11/04	7	11.86	5	12.45	12.50	2	25,082	0.01%
2020/11/02	5	11.55	3	11.60	11.60	2	23,624	0.01%
2020/10/30	0	0.00	20	11.65	11.50	-20	23,097	-0.09%
2020/10/29	5	11.40	10	11.45	11.60	-5	22,271	-0.02%
2020/10/28	35	11.61	0	0.00	11.45	35	21,599	0.16%
2020/10/27	22	11.67	3	11.90	12.00	19	20,898	0.09%
2020/10/26	1	11.45	6	11.90	12.10	-5	19,703	-0.03%
2020/10/15	1	10.40	3	10.40	10.40	-2	16,513	-0.01%
2020/09/30	0	0.00	8	9.59	9.70	-8	14,969	-0.05%
2020/09/25	8	9.67	0	0.00	9.75	8	14,620	0.05%
2020/09/23	0	0.00	1	9.60	9.44	-1	14,123	-0.01%
2020/09/18	0	0.00	1	9.89	9.88	-1	13,530	-0.01%
2020/09/17	1	9.89	0	0.00	9.91	1	13,429	0.01%
2020/09/16	22	9.83	0	0.00	9.81	22	13,283	0.17%
2020/09/11	0	0.00	11	10.58	10.20	-11	12,460	-0.09%
2020/09/08	1	11.25	0	0.00	11.25	1	11,174	0.01%
2020/09/07	3	12.10	0	0.00	11.95	3	10,524	0.03%
2020/09/04	0	0.00	3	11.33	11.50	-3	9,850	-0.03%
2020/09/03	1	11.00	0	0.00	11.05	1	9,363	0.01%
2020/09/02	0	0.00	1	10.60	11.00	-1	8,900	-0.01%
2020/09/01	1	10.75	0	0.00	10.60	1	8,377	0.01%
2020/08/31	0	0.00	1	10.10	10.10	-1	7,563	-0.01%
2020/08/27	18	9.47	0	0.00	9.36	18	6,942	0.26%
2020/08/14	1	8.50	0	0.00	8.59	1	3,969	0.03%
2020/08/12	30	7.75	0	0.00	7.69	30	3,270	0.92%
2020/08/03	0	0.00	0.2	6.25	6.29	-0.2	2,165	-0.01%
2020/07/22	1	6.40	0	0.00	6.39	1	2,900	0.03%
2020/06/17	0	0.00	2.3	6.57	6.55	-2.3	3,192	-0.07%
2020/03/20	0	0.00	34	5.01	5.02	-34	1,848	-1.84%
2020/03/13	0	0.00	27	5.59	5.68	-27	1,559	-1.73%
2020/03/12	0	0.00	9	6.15	6.19	-9	1,480	-0.61%
2020/03/04	0	0.00	1	6.67	6.86	-1	1,474	-0.07%
2020/02/25	0	0.00	20	6.91	6.91	-20	1,418	-1.41%
2020/02/20	10	7.18	0	0.00	7.14	10	1,411	0.71%
2020/01/16	15	7.29	0	0.00	7.27	15	1,205	1.24%
2019/12/19	0	0.00	0	7.28	7.31	0	1,311	0.00%
2019/12/18	20	7.33	0.2	7.32	7.37	19.8	1,312	1.51%
2019/12/16	10	7.27	0	0.00	7.26	10	1,307	0.76%
2019/12/13	0	0.00	1.4	7.27	7.26	-1.4	1,315	-0.11%
2019/12/05	0	0.00	3	7.42	7.41	-3	1,316	-0.23%
2019/12/02	3	7.47	0	0.00	7.52	3	1,310	0.23%
2019/11/08	0	0.00	7.9	7.54	7.54	-7.9	1,223	-0.65%
2019/07/25	0	8.93	2	8.85	8.98	-2	2,357	-0.08%
2019/07/19	0	0.00	7	9.07	9.09	-7	2,070	-0.34%
2019/07/18	7	9.01	0	0.00	9.01	7	1,940	0.36%
2019/07/08	0	0.00	1	8.50	8.45	-1	1,714	-0.06%
2019/07/02	1	8.20	0	0.00	8.20	1	1,536	0.07%
2019/04/02	0	0.00	13	8.60	8.61	-13	1,663	-0.78%
2019/03/28	0	0.00	13	8.55	8.61	-13	1,672	-0.78%
2018/11/30	1	8.94	0	0.00	9.04	1	2,686	0.04%
2018/10/31	0	0.00	5	8.42	8.54	-5	2,594	-0.19%
2018/10/30	5	8.23	0	0.00	8.30	5	2,581	0.19%
2018/10/23	20	8.71	2	8.74	8.66	18	2,480	0.73%
2018/10/03	0	0.00	1	8.61	8.59	-1	2,073	-0.05%
2018/09/11	0	0.00	33	8.50	8.68	-33	2,507	-1.32%
2018/08/28	0	0.00	2	8.88	8.88	-2	3,159	-0.06%
2018/08/15	0	0.00	6	8.61	8.50	-6	3,623	-0.17%
2018/08/02	0	0.00	2	9.22	9.13	-2	4,165	-0.05%
2018/07/25	2	9.25	0	0.00	9.23	2	4,403	0.05%
2018/05/17	0	0.00	1	9.44	9.29	-1	4,805	-0.02%
2018/05/15	1	9.64	0	0.00	9.62	1	4,955	0.02%
2018/03/29	15	10.40	0	0.00	10.40	15	7,572	0.20%
2018/03/13	0	0.00	0.9	11.00	11.05	-0.9	7,792	-0.01%
2018/03/09	0	0.00	0.9	10.80	10.90	-0.9	7,874	-0.01%
2018/03/06	19	10.72	0	0.00	10.70	19	8,362	0.23%
2018/03/05	0	0.00	70	10.99	10.90	-70	8,755	-0.80%
2018/02/09	20	9.76	0	0.00	9.80	20	8,411	0.24%
2018/02/08	10	10.30	0	0.00	10.20	10	8,147	0.12%
2018/02/07	21	10.80	0	0.00	10.55	21	8,001	0.26%
2018/02/06	10	10.55	4.7	10.86	10.60	5.3	7,923	0.07%
2018/02/05	10	11.35	0	0.00	11.40	10	7,757	0.13%
2018/01/29	0	0.00	5	11.70	11.70	-5	8,041	-0.06%
2018/01/26	5	11.75	0	0.00	11.70	5	8,103	0.06%
2018/01/24	0	0.00	0.4	11.80	11.90	-0.4	8,221	0.00%
2018/01/17	1	11.95	0	0.00	11.90	1	8,348	0.01%
2018/01/16	6	11.99	0	0.00	11.95	6	8,434	0.07%
2018/01/12	2	12.00	0	0.00	12.00	2	8,499	0.02%
2018/01/04	0	0.00	4	12.20	12.15	-4	8,213	-0.05%
2018/01/03	6	12.23	12	12.23	12.15	-6	8,162	-0.07%
2018/01/02	10	12.50	1	12.25	12.40	9	8,047	0.11%