陽明 (2609)-元富-基隆券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3449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－元富-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆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
2024/05/03	14	50.73	1	51.50	50.40	13	36,422	0.04%
2024/05/02	10	51.31	13	51.49	51.30	-3	35,869	-0.01%
2024/04/30	11	51.71	9	51.98	52.20	2	34,907	0.01%
2024/04/29	39	53.53	45.3	54.27	52.90	-6.3	34,260	-0.02%
2024/04/26	6	50.07	44.2	50.38	51.80	-38.2	31,859	-0.12%
2024/04/25	2	46.75	1	46.70	47.10	1	28,881	0.00%
2024/04/24	1	46.70	20	46.59	46.70	-19	29,490	-0.06%
2024/04/23	0	0.00	12	45.73	45.85	-12	30,084	-0.04%
2024/04/22	19.5	46.43	48	46.82	45.60	-28.5	31,047	-0.09%
2024/04/19	3	45.70	17	45.38	45.15	-14	31,099	-0.05%
2024/04/18	1	43.80	3	43.70	43.80	-2	31,794	-0.01%
2024/04/17	0.2	44.08	1	44.00	43.95	-0.8	32,544	0.00%
2024/04/16	7	44.13	1	44.15	43.80	6	35,643	0.02%
2024/04/15	1	44.30	5	45.28	45.20	-4	38,172	-0.01%
2024/04/12	0	0.00	1	45.00	45.20	-1	39,648	0.00%
2024/04/11	2	45.15	8	45.15	45.00	-6	42,860	-0.01%
2024/04/10	11	44.53	3	44.78	44.40	8	47,471	0.02%
2024/04/09	1	45.30	16	45.24	44.95	-15	49,252	-0.03%
2024/04/08	8	43.68	8	44.56	45.10	0	51,653	0.00%
2024/04/03	14	43.86	0	0.00	43.80	14	51,965	0.03%
2024/04/02	4	44.24	18	44.25	44.45	-14	52,810	-0.03%
2024/04/01	11	44.29	0	0.00	44.30	11	54,419	0.02%
2024/03/29	3	44.45	3	44.43	44.40	0	57,040	0.00%
2024/03/28	7.1	44.46	0	0.00	44.10	7.1	61,145	0.01%
2024/03/27	3.2	44.28	2	44.20	44.15	1.2	66,969	0.00%
2024/03/26	19.1	44.49	0.1	45.25	44.15	19	72,282	0.03%
2024/03/25	0	0.00	3	45.70	45.60	-3	74,413	0.00%
2024/03/22	4	45.33	0	0.00	45.15	4	78,776	0.01%
2024/03/21	1	45.70	6	46.18	45.45	-5	82,392	-0.01%
2024/03/20	2.1	45.08	121	45.17	44.95	-118.9	82,759	-0.14%	大賣/鉅額交易
2024/03/19	29	45.65	1	45.55	45.30	28	82,606	0.03%
2024/03/18	47.1	45.20	35	45.16	45.15	12.1	82,626	0.01%
2024/03/15	11.1	46.46	13	46.30	46.50	-1.9	82,622	0.00%
2024/03/14	16	47.94	1	48.10	47.75	15	81,884	0.02%
2024/03/13	9	48.67	7	48.91	48.70	2	81,628	0.00%
2024/03/12	36	48.92	14	48.96	48.95	22	81,399	0.03%
2024/03/11	50	48.45	8	48.69	48.60	42	81,293	0.05%
2024/03/08	16	47.69	9	48.37	47.55	7	81,533	0.01%
2024/03/07	10	48.18	5	48.45	48.00	5	81,653	0.01%
2024/03/06	12.1	48.11	2	48.30	48.00	10.1	81,835	0.01%
2024/03/05	10	49.20	1	48.95	48.60	9	81,797	0.01%
2024/03/04	23	48.52	23	48.74	48.90	0	81,501	0.00%
2024/03/01	3.1	48.96	2	49.08	49.15	1.1	81,079	0.00%
2024/02/29	5	49.45	4	49.51	49.85	1	80,766	0.00%
2024/02/27	5	48.83	4	49.00	48.55	1	80,194	0.00%
2024/02/26	11	48.88	0	0.00	48.70	11	79,816	0.01%
2024/02/23	10.1	49.48	6	49.60	49.10	4.1	79,548	0.01%
2024/02/22	3	49.47	28.1	49.80	49.95	-25.1	79,046	-0.03%
2024/02/21	32.4	48.97	10	49.07	48.35	22.4	77,991	0.03%
2024/02/20	5.1	48.11	7	48.19	48.15	-1.9	76,991	0.00%
2024/02/19	6	46.50	2	46.90	46.90	4	76,623	0.01%
2024/02/16	1	47.30	0	0.00	46.90	1	76,622	0.00%
2024/02/15	14	45.98	5	46.33	46.65	9	76,927	0.01%
2024/02/05	6	47.50	11	47.55	47.30	-5	76,416	-0.01%
2024/02/02	7.1	48.01	3	47.70	47.75	4.1	76,221	0.01%
2024/02/01	2	48.80	8	49.00	49.15	-6	75,807	-0.01%
2024/01/31	13	48.06	9	47.96	47.85	4	75,447	0.01%
2024/01/30	3	48.50	8.5	48.71	48.50	-5.5	75,144	-0.01%
2024/01/29	5	48.92	2	48.75	48.80	3	75,025	0.00%
2024/01/26	1.1	48.79	1	48.95	48.90	0.1	74,848	0.00%
2024/01/25	7.1	49.32	2	49.50	49.25	5.1	74,575	0.01%
2024/01/24	12	50.10	5	50.06	49.80	7	74,259	0.01%
2024/01/23	14.3	49.84	5	49.45	49.45	9.3	73,968	0.01%
2024/01/22	20	49.18	9	49.50	49.80	11	73,435	0.01%
2024/01/19	7	50.90	11	50.75	50.90	-4	72,698	-0.01%
2024/01/18	50	50.61	79	50.98	51.30	-29	72,119	-0.04%
2024/01/17	32.1	49.73	25	49.80	49.75	7.1	71,254	0.01%
2024/01/16	10.1	51.24	7	51.41	51.10	3.1	70,167	0.00%
2024/01/15	18	52.67	46	52.52	52.20	-28	69,052	-0.04%
2024/01/12	76	51.60	11.1	51.20	51.80	65	68,101	0.10%
2024/01/11	33.1	49.30	17	49.47	49.30	16.1	66,573	0.02%
2024/01/10	14	49.18	11	48.95	48.80	3	65,947	0.00%
2024/01/09	85.1	51.86	31	51.60	51.70	54.1	62,747	0.09%
2024/01/08	12	56.83	30	57.22	56.50	-18	59,929	-0.03%
2024/01/05	54	58.16	41.2	57.50	58.00	12.8	58,241	0.02%
2024/01/04	29.1	56.31	90	57.54	57.30	-60.9	54,924	-0.11%
2024/01/03	13	54.57	9	53.36	54.00	4	50,539	0.01%
2024/01/02	15	53.93	19.1	54.25	53.00	-4.1	48,572	-0.01%
2023/12/29	12	51.81	15	51.51	51.30	-3	46,003	-0.01%
2023/12/28	20.1	52.53	3	52.27	51.90	17.1	45,551	0.04%
2023/12/27	11	53.39	16	53.24	52.60	-5	44,588	-0.01%
2023/12/26	41.4	52.56	46	52.25	52.00	-4.6	43,061	-0.01%
2023/12/25	49	52.60	39.9	52.55	51.80	9.1	40,417	0.02%
2023/12/22	101.2	56.49	63	57.48	57.50	38.2	36,363	0.11%	大買/
2023/12/21	12	53.30	61.1	53.39	55.40	-49.1	30,431	-0.16%
2023/12/20	11.9	49.24	40	49.48	50.40	-28.1	25,050	-0.11%
2023/12/19	94.4	49.50	50.1	49.35	49.30	44.3	22,532	0.20%
2023/12/18	15.1	46.52	53	47.05	47.85	-37.9	18,279	-0.21%
2023/12/15	2	44.15	3	43.95	44.25	-1	14,910	-0.01%
2023/12/14	1	42.80	2	43.20	42.75	-1	14,410	-0.01%
2023/12/13	1	43.30	1	43.20	43.20	0	14,666	0.00%
2023/12/12	5	44.64	3	44.92	44.00	2	16,436	0.01%
2023/12/08	1	43.60	1	43.80	44.00	0	16,264	0.00%
2023/12/06	1	44.75	0	0.00	44.65	1	16,207	0.01%
2023/12/05	2	44.50	4	45.38	44.85	-2	16,069	-0.01%
2023/12/04	3	44.78	19	44.87	45.15	-16	15,536	-0.10%
2023/12/01	0	0.00	16	43.14	43.30	-16	14,717	-0.11%
2023/11/30	1	42.00	0	0.00	42.00	1	14,382	0.01%
2023/11/29	4	42.30	0	0.00	42.55	4	14,303	0.03%
2023/11/28	7	42.69	6	42.59	42.65	1	14,280	0.01%
2023/11/27	7	41.94	3	42.03	42.00	4	14,187	0.03%
2023/11/24	1	41.50	0	0.00	41.75	1	14,230	0.01%
2023/11/22	7	41.76	0	0.00	41.55	7	14,285	0.05%
2023/11/21	10	41.90	2	41.85	41.90	8	14,315	0.06%
2023/11/20	1	41.65	2	41.80	42.00	-1	14,564	-0.01%
2023/11/17	2	41.88	0	0.00	41.80	2	14,695	0.01%
2023/11/16	2	41.98	0	0.00	42.15	2	14,689	0.01%
2023/11/15	0	0.00	3	41.80	42.10	-3	14,752	-0.02%
2023/11/14	5	42.39	2	42.38	41.50	3	15,292	0.02%
2023/11/13	2	41.78	3	41.60	41.45	-1	15,000	-0.01%
2023/11/10	7	41.41	1	41.20	41.30	6	15,307	0.04%
2023/11/08	2	41.93	0	0.00	41.90	2	15,698	0.01%
2023/11/07	1	42.00	2	42.28	42.25	-1	15,767	-0.01%
2023/11/06	0	0.00	11	42.04	42.30	-11	15,975	-0.07%
2023/10/31	1	42.80	2	42.73	42.10	-1	16,745	-0.01%
2023/10/30	2	42.95	0	0.00	43.25	2	16,865	0.01%
2023/10/26	0	0.00	3	42.35	42.45	-3	17,389	-0.02%
2023/10/25	0	0.00	1	42.30	42.30	-1	17,925	-0.01%
2023/10/24	1	41.95	2	42.15	42.20	-1	18,272	-0.01%
2023/10/23	5	42.00	0	0.00	41.95	5	18,667	0.03%
2023/10/20	1	41.95	1	42.25	42.35	0	18,868	0.00%
2023/10/19	11	42.59	13	42.74	42.70	-2	19,136	-0.01%
2023/10/18	1	42.05	2.1	42.38	42.30	-1.1	19,637	-0.01%
2023/10/17	2	42.38	3	42.35	42.25	-1	20,006	0.00%
2023/10/16	1.1	42.10	1	42.25	42.40	0.1	20,676	0.00%
2023/10/13	0	0.00	1	42.60	42.55	-1	21,410	0.00%
2023/10/12	0	0.00	1	43.10	43.10	-1	21,726	0.00%
2023/10/11	5	43.02	11	43.73	42.55	-6	22,300	-0.03%
2023/10/06	1	44.90	1	45.35	45.00	0	23,265	0.00%
2023/10/05	0	0.00	4	45.30	44.90	-4	24,382	-0.02%
2023/10/04	2	43.58	3	44.28	44.55	-1	24,984	0.00%
2023/10/03	0	0.00	3	44.37	44.10	-3	25,836	-0.01%
2023/10/02	3	44.78	8	44.56	44.45	-5	26,366	-0.02%
2023/09/28	0	0.00	5	46.15	45.45	-5	27,236	-0.02%
2023/09/27	4	46.26	1	46.50	45.90	3	30,489	0.01%
2023/09/22	0	0.00	2	45.68	45.80	-2	39,241	-0.01%
2023/09/21	6	45.54	13	45.86	45.60	-7	39,654	-0.02%
2023/09/20	22	46.61	6	46.61	46.30	16	39,877	0.04%
2023/09/19	1	45.75	1.1	46.05	45.85	-0.1	39,695	0.00%
2023/09/18	14	45.73	36	45.27	45.50	-22	39,773	-0.06%
2023/09/15	37.1	46.56	27	46.54	46.45	10.1	39,977	0.03%
2023/09/14	30	44.12	48	44.34	44.60	-18	38,125	-0.05%
2023/09/13	0	0.00	1.3	43.10	43.30	-1.3	38,034	0.00%
2023/09/12	2	43.00	1.1	43.00	43.10	0.9	38,359	0.00%
2023/09/11	2	42.70	40	42.40	42.50	-38	38,623	-0.10%
2023/09/08	2	42.83	1	42.95	42.65	1	38,922	0.00%
2023/09/07	1	42.55	0	0.00	42.50	1	39,057	0.00%
2023/09/06	0	0.00	50	42.70	42.60	-50	39,193	-0.13%
2023/09/04	2	42.60	5	42.82	42.90	-3	39,782	-0.01%
2023/09/01	11	42.52	1	42.55	42.10	10	39,716	0.03%
2023/08/31	2	42.45	2	42.70	42.25	0	39,828	0.00%
2023/08/30	3	42.43	0	0.00	42.25	3	39,936	0.01%
2023/08/29	1	42.35	2	42.38	42.50	-1	40,016	0.00%
2023/08/28	2	42.10	0	0.00	42.00	2	40,157	0.00%
2023/08/25	1	42.10	1	42.25	42.05	0	40,320	0.00%
2023/08/24	3	42.30	0	0.00	41.95	3	40,373	0.01%
2023/08/23	3	43.37	4	43.45	42.95	-1	40,250	0.00%
2023/08/22	2	43.18	12	43.20	43.30	-10	40,211	-0.02%
2023/08/21	11	43.11	16	43.12	43.10	-5	40,225	-0.01%
2023/08/18	8	44.59	9	44.43	43.90	-1	40,110	0.00%
2023/08/17	2	42.53	2	42.03	42.55	0	39,468	0.00%
2023/08/16	15	42.27	5	42.48	42.05	10	39,345	0.03%
2023/08/15	23	43.66	11	43.66	43.60	12	39,023	0.03%
2023/08/14	11	44.07	20	44.00	44.05	-9	38,934	-0.02%
2023/08/11	6	45.09	4	45.34	45.30	2	38,727	0.01%
2023/08/10	2	45.45	6	45.39	45.50	-4	38,714	-0.01%
2023/08/09	6	46.13	3	46.63	46.00	3	38,759	0.01%
2023/08/08	2	46.38	4	46.48	46.40	-2	38,698	-0.01%
2023/08/07	14	45.75	7	46.13	46.40	7	38,780	0.02%
2023/08/04	1	46.70	2	47.10	47.15	-1	38,682	0.00%
2023/08/02	2	46.28	1	46.50	46.45	1	38,518	0.00%
2023/08/01	0	0.00	5	46.80	46.80	-5	38,578	-0.01%
2023/07/31	37	46.93	24	46.82	46.50	13	38,652	0.03%
2023/07/28	1	47.75	6	47.88	47.75	-5	38,349	-0.01%
2023/07/27	4	46.96	3.2	47.11	46.90	0.8	38,170	0.00%
2023/07/26	4	46.83	7	46.66	46.90	-3	38,213	-0.01%
2023/07/25	7	45.72	2	45.73	45.60	5	38,023	0.01%
2023/07/24	23	45.92	6	45.83	45.75	17	38,172	0.04%
2023/07/21	16	47.31	14	47.45	47.35	2	38,225	0.01%
2023/07/20	3	47.70	13.2	47.72	48.40	-10.2	37,923	-0.03%
2023/07/19	16.2	46.97	12	46.77	46.80	4.2	37,424	0.01%
2023/07/18	11	46.14	54	46.30	46.30	-43	37,107	-0.12%
2023/07/17	11	45.05	3	45.25	45.05	8	36,551	0.02%
2023/07/14	19	45.03	1	45.25	44.60	18	36,353	0.05%
2023/07/13	31	44.61	9	44.47	44.00	22	36,109	0.06%
2023/07/12	18	46.87	16	46.81	46.25	2	35,144	0.01%
2023/07/11	10	48.89	6	48.78	48.40	4	34,359	0.01%
2023/07/10	21.2	49.27	24	49.35	48.85	-2.8	33,858	-0.01%
2023/07/07	23	50.74	48	50.72	50.60	-25	33,170	-0.08%
2023/07/06	23.2	51.24	27.5	51.36	51.00	-4.3	32,733	-0.01%
2023/07/05	65.7	52.26	102	51.96	51.70	-36.3	32,089	-0.11%	大賣/
2023/07/04	39	54.09	34	54.18	54.20	5	29,285	0.02%
2023/07/03	60.8	67.46	105.2	68.50	69.30	-44.4	26,890	-0.17%	大賣/
2023/06/30	18	62.71	49.2	62.59	63.00	-31.2	22,631	-0.14%
2023/06/29	21	60.07	10	60.01	60.10	11	20,969	0.05%
2023/06/28	16.3	60.81	10	60.51	60.70	6.3	20,607	0.03%
2023/06/27	31	61.22	9	61.70	61.10	22	20,361	0.11%
2023/06/26	4	61.55	10	61.40	61.10	-6	20,295	-0.03%
2023/06/21	30.3	61.79	0	0.00	61.50	30.3	20,189	0.15%
2023/06/20	2.1	63.21	8	63.70	63.20	-5.9	19,866	-0.03%
2023/06/19	27.1	63.90	10	63.50	63.50	17.1	19,802	0.09%
2023/06/16	18.2	64.77	11	64.72	64.80	7.2	19,725	0.04%
2023/06/15	0.1	64.20	1.1	64.48	64.10	-1	19,599	-0.01%
2023/06/14	14	64.06	6	64.27	64.30	8	19,652	0.04%
2023/06/13	1	62.90	27	63.15	63.20	-26	20,100	-0.13%
2023/06/12	2	62.50	13	62.58	63.00	-11	21,149	-0.05%
2023/06/09	0	0.00	2	62.55	62.90	-2	22,330	-0.01%
2023/06/08	9	62.54	16	62.57	62.60	-7	23,461	-0.03%
2023/06/07	2	61.60	8	61.71	61.70	-6	26,858	-0.02%
2023/06/06	0.1	61.50	0	0.00	61.70	0.1	27,226	0.00%
2023/06/05	6	61.03	0	0.00	60.90	6	27,587	0.02%
2023/06/02	6	61.52	1	61.50	61.50	5	27,811	0.02%
2023/06/01	18.4	60.89	1.1	61.14	61.40	17.3	28,459	0.06%
2023/05/31	1	61.20	0	0.00	60.80	1	29,434	0.00%
2023/05/30	15	61.56	2	61.65	61.30	13	29,898	0.04%
2023/05/29	10	61.90	2.1	62.05	62.00	7.9	30,085	0.03%
2023/05/26	2	61.30	2	61.60	61.30	0	30,598	0.00%
2023/05/25	1.1	61.40	0	0.00	61.10	1.1	31,159	0.00%
2023/05/23	0.1	61.90	0	0.00	61.70	0.1	32,291	0.00%
2023/05/22	12	61.65	16	61.99	62.10	-4	32,291	-0.01%
2023/05/19	1	61.30	1	61.50	61.30	0	32,218	0.00%
2023/05/18	3	61.27	14	61.44	61.30	-11	32,251	-0.03%
2023/05/17	0	0.00	7	61.21	61.20	-7	32,327	-0.02%
2023/05/16	8	61.10	0	0.00	60.90	8	32,444	0.02%
2023/05/15	0	0.00	3	60.60	61.20	-3	32,668	-0.01%
2023/05/12	2	60.15	0	0.00	60.20	2	32,769	0.01%
2023/05/11	4.1	60.35	4	60.20	60.10	0.1	32,791	0.00%
2023/05/10	1	60.70	3	61.00	61.60	-2	32,647	-0.01%
2023/05/09	7.2	60.45	0	0.00	60.30	7.2	32,509	0.02%
2023/05/08	8.2	60.64	6	60.60	60.50	2.2	32,727	0.01%
2023/05/05	1	61.10	1	61.00	61.20	0	33,125	0.00%
2023/05/04	3	60.93	3	60.87	60.80	0	33,362	0.00%
2023/05/03	11.1	61.07	18	60.89	60.70	-6.9	33,379	-0.02%
2023/05/02	15.3	61.58	4	61.75	61.90	11.3	33,340	0.03%
2023/04/28	4.2	63.05	0.1	63.10	63.10	4.2	33,450	0.01%
2023/04/27	6.3	61.78	0	0.00	61.70	6.3	33,449	0.02%
2023/04/26	13.1	62.80	0	0.00	62.40	13.1	33,449	0.04%
2023/04/25	10.2	63.97	0	0.00	63.70	10.2	33,282	0.03%
2023/04/24	1	64.90	0	0.00	64.70	1	33,348	0.00%
2023/04/21	11	65.73	4	65.20	64.90	7	33,497	0.02%
2023/04/20	6	66.75	0	0.00	66.40	6	33,407	0.02%
2023/04/19	6	65.83	1.2	66.51	66.00	4.9	33,575	0.01%
2023/04/18	0	0.00	6	67.75	66.40	-6	33,590	-0.02%
2023/04/17	11.2	67.65	9	67.63	67.70	2.2	33,504	0.01%
2023/04/14	16	66.57	15.1	66.81	66.80	0.9	33,500	0.00%
2023/04/13	2	66.60	3	66.20	66.30	-1	33,627	0.00%
2023/04/12	12	66.31	11.5	66.30	66.40	0.5	33,872	0.00%
2023/04/11	21	65.90	13	65.63	65.60	8	33,885	0.02%
2023/04/10	24	65.93	53	65.82	65.70	-29	34,120	-0.08%
2023/04/07	5.3	65.28	1.1	65.78	65.60	4.3	34,136	0.01%
2023/04/06	30.3	64.56	13.1	64.14	64.00	17.2	34,381	0.05%
2023/03/31	23	64.26	20	64.25	64.30	3	34,969	0.01%
2023/03/30	6.1	63.37	0	0.00	63.30	6.1	37,128	0.02%
2023/03/29	2.5	63.71	0	0.00	63.50	2.5	38,375	0.01%
2023/03/28	7.2	64.25	0	0.00	64.00	7.2	39,630	0.02%
2023/03/27	1.6	64.12	2	64.20	64.20	-0.5	41,065	0.00%
2023/03/24	2.6	64.11	2	64.25	64.20	0.6	43,592	0.00%
2023/03/23	8.2	64.35	2	64.15	64.10	6.2	43,772	0.01%
2023/03/22	1	65.30	2.1	65.56	65.30	-1.1	43,827	0.00%
2023/03/21	6	65.47	25	65.58	65.10	-19	44,274	-0.04%
2023/03/20	11	65.64	14.1	65.86	65.80	-3.1	44,251	-0.01%
2023/03/17	5	65.14	1	65.30	65.40	4	44,367	0.01%
2023/03/16	19.2	65.13	18	64.90	64.70	1.2	44,186	0.00%
2023/03/15	31.1	67.79	31	67.15	66.50	0.1	43,768	0.00%
2023/03/14	31.2	68.00	39.1	67.47	67.50	-7.9	43,133	-0.02%
2023/03/13	32.1	69.16	39.1	69.28	69.10	-7.1	42,354	-0.02%
2023/03/10	115.6	68.68	40	68.30	68.70	75.6	41,250	0.18%	大買/
2023/03/09	20	66.70	16.7	66.97	67.00	3.3	38,207	0.01%
2023/03/08	33.7	66.46	16	66.53	66.30	17.7	38,303	0.05%
2023/03/07	13.2	67.20	13	67.39	67.40	0.2	38,327	0.00%
2023/03/06	11.4	67.25	14	67.53	67.50	-2.6	38,351	-0.01%
2023/03/03	12.6	65.81	13.4	66.66	67.10	-0.8	38,223	0.00%
2023/03/02	24	65.64	23	65.51	65.60	1	37,646	0.00%
2023/03/01	23	63.75	11	63.80	63.80	12	37,249	0.03%
2023/02/24	14	64.64	20	64.65	64.60	-6	37,154	-0.02%
2023/02/23	2	63.90	46.5	64.24	64.30	-44.5	36,786	-0.12%
2023/02/22	21	62.86	25	62.65	62.60	-4	36,541	-0.01%
2023/02/21	18.5	61.84	125	62.03	62.80	-106.5	36,156	-0.29%	大賣/鉅額交易
2023/02/20	2	60.50	4	60.38	60.50	-2	36,047	-0.01%
2023/02/17	17	59.85	3	60.00	59.80	14	36,564	0.04%
2023/02/16	13	60.28	11	60.29	60.30	2	37,101	0.01%
2023/02/15	22.3	60.32	18	60.04	60.00	4.3	38,017	0.01%
2023/02/14	4	59.95	5	60.44	60.70	-1	38,376	0.00%
2023/02/13	49	59.20	7	59.00	59.00	42	38,820	0.11%
2023/02/10	53	60.95	21	60.60	60.60	32	39,575	0.08%
2023/02/09	0	0.00	15	61.80	61.70	-15	39,863	-0.04%
2023/02/08	7	61.84	0	0.00	61.80	7	40,532	0.02%
2023/02/07	20	61.72	17	61.71	61.70	3	40,938	0.01%
2023/02/06	61	62.07	29	61.75	61.70	32	41,610	0.08%
2023/02/03	23	64.12	27.1	63.77	63.60	-4.1	41,807	-0.01%
2023/02/02	1.1	63.38	63	63.15	63.50	-61.9	41,682	-0.15%
2023/02/01	13	62.74	11	62.53	62.40	2	41,946	0.00%
2023/01/31	1	62.50	6	62.15	62.50	-5	42,304	-0.01%
2023/01/30	40	61.50	24	61.32	61.30	16	42,519	0.04%
2023/01/17	1.1	61.90	2	62.00	62.00	-1	42,507	0.00%
2023/01/16	41	60.91	37	61.11	61.10	4	42,923	0.01%
2023/01/13	8	61.86	1	62.00	61.90	7	42,948	0.02%
2023/01/12	39.3	62.43	4	62.40	62.00	35.3	43,652	0.08%
2023/01/11	6	63.48	2	63.75	63.20	4	43,990	0.01%
2023/01/10	10	63.30	1	63.80	62.90	9	44,451	0.02%
2023/01/09	11	63.21	0	0.00	63.30	11	45,826	0.02%
2023/01/06	36	63.61	31	63.61	63.60	5	46,392	0.01%
2023/01/05	3	63.93	2	64.15	63.70	1	46,811	0.00%
2023/01/04	52	64.55	45.3	63.57	63.50	6.7	47,306	0.01%
2023/01/03	34.1	64.98	23	64.73	64.60	11.1	47,512	0.02%
2022/12/30	7	65.74	9	65.87	65.50	-2	47,447	0.00%
2022/12/29	26	64.34	18	64.74	64.80	8	47,766	0.02%
2022/12/28	4.3	64.20	1	64.20	63.90	3.3	48,395	0.01%
2022/12/27	9	65.51	1	65.70	65.10	8	48,879	0.02%
2022/12/26	26.4	65.71	20	65.20	65.00	6.4	49,611	0.01%
2022/12/23	16	67.19	15	67.27	67.30	1	49,849	0.00%
2022/12/22	20	68.24	33	67.96	68.00	-13	49,962	-0.03%
2022/12/21	29	65.71	13.2	65.80	65.70	15.8	48,536	0.03%
2022/12/20	19	65.11	27	65.64	63.90	-8	48,045	-0.02%
2022/12/19	51	65.27	44	64.63	64.30	7	48,056	0.01%
2022/12/16	19	65.52	30	64.86	65.30	-11	47,130	-0.02%
2022/12/15	1	62.90	1	63.00	62.80	0	45,315	0.00%
2022/12/14	29	61.98	27	62.17	62.00	2	46,068	0.00%
2022/12/13	2	63.50	7	63.23	63.20	-5	46,340	-0.01%
2022/12/12	43	62.32	40	61.80	61.80	3	46,966	0.01%
2022/12/09	0	0.00	24.1	62.32	62.80	-24.1	47,494	-0.05%
2022/12/08	11	61.03	5	60.90	61.00	6	47,928	0.01%
2022/12/07	14.2	60.97	20	61.46	60.90	-5.8	48,316	-0.01%
2022/12/06	25.2	62.19	10	63.10	61.70	15.2	48,303	0.03%
2022/12/05	33.1	64.16	26	63.90	63.80	7.1	48,689	0.01%
2022/12/02	47.1	65.10	44	64.79	64.80	3.1	49,137	0.01%
2022/12/01	29	65.97	33	66.20	65.40	-4	49,641	-0.01%
2022/11/30	8	66.14	4.1	65.90	66.10	3.9	49,206	0.01%
2022/11/29	2	63.30	4	65.10	65.10	-2	49,503	0.00%
2022/11/28	20	63.70	20	63.50	63.50	0	50,617	0.00%
2022/11/25	9	64.87	10	65.52	64.90	-1	50,539	0.00%
2022/11/24	4	64.18	3	62.97	64.60	1	50,633	0.00%
2022/11/23	21	62.59	21	62.50	62.50	0	50,427	0.00%
2022/11/22	22.1	61.79	21	61.69	61.70	1.1	50,768	0.00%
2022/11/21	28.1	61.85	22	61.42	61.40	6.1	50,760	0.01%
2022/11/18	38.3	63.84	33	63.02	63.00	5.3	50,662	0.01%
2022/11/17	30	64.63	34	64.97	64.80	-4	50,562	-0.01%
2022/11/16	52	64.93	33	64.62	64.60	19	50,600	0.04%
2022/11/15	36.5	65.14	33	65.38	65.30	3.5	50,611	0.01%
2022/11/14	37	65.91	37	65.95	66.20	0	50,242	0.00%
2022/11/11	41	65.44	61	65.88	65.20	-20	49,814	-0.04%
2022/11/10	5	64.46	7	64.54	64.30	-2	49,247	0.00%
2022/11/09	45.5	63.74	45	64.38	64.50	0.5	49,377	0.00%
2022/11/08	55	64.15	51	63.61	63.40	4	49,893	0.01%
2022/11/07	32.2	62.41	43	62.33	62.30	-10.8	49,150	-0.02%
2022/11/04	11	60.65	12	60.99	61.20	-1	48,969	0.00%
2022/11/03	22.1	59.92	19	60.18	60.20	3.1	48,969	0.01%
2022/11/02	2	60.70	5	61.08	59.80	-3	49,333	-0.01%
2022/11/01	64	59.45	51	59.13	59.10	13	49,288	0.03%
2022/10/31	56	60.42	41	60.21	60.20	15	49,669	0.03%
2022/10/28	39	61.21	35	60.60	60.60	4	49,591	0.01%
2022/10/27	21	61.79	23	62.50	63.20	-2	49,294	0.00%
2022/10/26	29	61.22	26	61.71	61.90	3	49,355	0.01%
2022/10/25	0	0.00	3	61.73	61.50	-3	49,192	-0.01%
2022/10/24	23	62.71	38	62.72	62.10	-15	49,952	-0.03%
2022/10/21	46	61.43	44	61.06	61.00	2	49,859	0.00%
2022/10/20	9	59.80	5	59.60	61.80	4	49,937	0.01%
2022/10/19	41	63.05	45	63.01	63.00	-4	49,334	-0.01%
2022/10/18	6	61.58	43	61.67	61.90	-37	49,242	-0.08%
2022/10/17	52	58.54	78	58.71	60.00	-26	49,301	-0.05%
2022/10/14	1	63.00	38	61.67	62.80	-37	48,372	-0.08%
2022/10/13	15	60.06	12	60.93	59.30	3	48,140	0.01%
2022/10/12	25	61.69	24	61.59	61.60	1	48,515	0.00%
2022/10/11	36	64.48	42	63.73	63.70	-6	48,132	-0.01%
2022/10/07	13	64.98	27	65.31	65.10	-14	48,274	-0.03%
2022/10/06	55	64.04	45	64.82	65.00	10	48,762	0.02%
2022/10/05	56	65.06	67	64.79	64.70	-11	48,742	-0.02%
2022/10/04	29	63.86	25	63.79	63.80	4	48,954	0.01%
2022/10/03	18	63.41	25.1	63.63	63.50	-7.1	48,972	-0.01%
2022/09/30	6	58.77	31	59.45	61.50	-25	49,276	-0.05%
2022/09/29	30.1	60.47	26	60.04	59.90	4.1	49,257	0.01%
2022/09/28	30.3	60.82	29	60.54	60.30	1.3	49,185	0.00%
2022/09/27	16	62.79	41	63.39	63.80	-25	49,868	-0.05%
2022/09/26	39	62.92	9	62.93	61.60	30	50,080	0.06%
2022/09/23	11.1	67.67	14	68.06	67.40	-2.9	50,087	-0.01%
2022/09/22	49	66.81	41	66.45	66.50	8	50,980	0.02%
2022/09/21	73	69.01	65	69.02	68.90	8	52,291	0.02%
2022/09/20	38	69.13	35	68.63	68.50	3	53,657	0.01%
2022/09/19	101	69.69	51	68.13	68.00	50	54,545	0.09%	大買/
2022/09/16	30	71.40	19	73.37	73.50	11	55,737	0.02%
2022/09/15	91	72.86	77	72.94	72.60	14	57,078	0.02%
2022/09/14	19	70.89	17.1	71.54	71.80	1.9	58,063	0.00%
2022/09/13	21	71.20	25	71.28	71.10	-4	58,936	-0.01%
2022/09/12	57	71.19	70.1	70.24	71.00	-13.1	60,447	-0.02%
2022/09/08	36	67.95	35	68.12	67.80	1	60,618	0.00%
2022/09/07	26	69.08	22	69.55	69.60	4	60,925	0.01%
2022/09/06	18	71.07	19	70.86	70.60	-1	60,618	0.00%
2022/09/05	60	70.86	53	70.82	70.80	7	60,842	0.01%
2022/09/02	68	72.91	36	72.18	71.10	32	60,915	0.05%
2022/09/01	36	77.65	32	76.83	76.80	4	59,901	0.01%
2022/08/31	30	78.33	58	78.03	78.90	-28	60,664	-0.05%
2022/08/30	28	79.05	26	78.94	78.90	2	61,022	0.00%
2022/08/29	43	78.89	23	79.26	79.60	20	60,912	0.03%
2022/08/26	39	83.95	45	83.54	83.40	-6	60,860	-0.01%
2022/08/25	36	83.47	44.1	83.40	83.40	-8.1	60,824	-0.01%
2022/08/24	28	82.44	21	82.09	82.10	7	61,032	0.01%
2022/08/23	30	83.20	32	83.01	83.00	-2	61,445	0.00%
2022/08/22	51	83.90	39	83.60	83.60	12	61,908	0.02%
2022/08/19	7	86.47	6	86.48	86.40	1	62,006	0.00%
2022/08/18	6	86.50	3	86.50	86.50	3	62,392	0.00%
2022/08/17	25	86.62	31	86.60	86.40	-6	62,883	-0.01%
2022/08/16	62	86.21	42.1	86.27	86.00	20	63,549	0.03%
2022/08/15	28	87.82	15	87.83	87.50	13	65,024	0.02%
2022/08/12	40	91.19	34	91.10	91.10	6	64,330	0.01%
2022/08/11	25	91.85	22	91.44	91.00	3	64,799	0.00%
2022/08/10	66	92.23	46	91.30	91.10	20	64,739	0.03%
2022/08/09	18	91.62	21	92.85	93.30	-3	64,922	0.00%
2022/08/08	44	90.37	37.2	90.93	91.10	6.8	65,189	0.01%
2022/08/05	9	89.49	23.2	89.84	90.50	-14.2	64,822	-0.02%
2022/08/04	46.1	86.12	48.3	87.07	87.50	-2.2	64,639	0.00%
2022/08/03	52	87.58	28.1	87.04	87.00	23.9	64,774	0.04%
2022/08/02	52	87.43	59	87.67	87.50	-7	65,237	-0.01%
2022/08/01	13.1	89.63	13	90.02	90.00	0.1	65,706	0.00%
2022/07/29	46.1	89.90	57.1	89.59	89.60	-11	66,156	-0.02%
2022/07/28	46	87.90	44	86.52	86.50	2	66,003	0.00%
2022/07/27	38	87.37	37.5	88.10	88.20	0.6	66,676	0.00%
2022/07/26	45.1	86.91	47	86.71	86.70	-1.9	66,726	0.00%
2022/07/25	57.1	86.86	30	86.92	86.90	27.1	67,735	0.04%
2022/07/22	45	89.10	42.8	89.42	89.50	2.2	67,498	0.00%
2022/07/21	1	88.60	26	87.72	88.30	-25	67,386	-0.04%
2022/07/20	80	87.45	55	86.84	86.60	25	67,091	0.04%
2022/07/19	25	88.04	26.1	87.28	87.80	-1.1	67,290	0.00%
2022/07/18	42	86.26	39	85.82	85.60	3	67,138	0.00%
2022/07/15	30.2	86.41	29.2	86.00	86.00	1	67,442	0.00%
2022/07/14	24.2	86.44	48	86.98	87.50	-23.8	67,226	-0.04%
2022/07/13	28.1	84.93	22	84.05	83.90	6.1	66,766	0.01%
2022/07/12	52.2	83.02	45	82.05	82.10	7.2	66,490	0.01%
2022/07/11	34.5	87.18	43	87.95	88.20	-8.5	65,798	-0.01%
2022/07/08	40	86.21	45.1	86.55	86.50	-5.1	65,521	-0.01%
2022/07/07	13	81.61	17.1	82.61	83.20	-4.1	64,780	-0.01%
2022/07/06	9	81.76	16	81.26	80.30	-7	64,637	-0.01%
2022/07/05	30	78.77	36.6	80.62	82.10	-6.6	64,396	-0.01%
2022/07/04	42	78.32	40	78.24	78.20	2	63,460	0.00%
2022/07/01	15	79.33	36.2	81.97	77.80	-21.1	63,137	-0.03%
2022/06/30	51	82.76	46	82.31	82.30	5	62,173	0.01%
2022/06/29	54.1	87.01	47	85.91	85.50	7.1	61,324	0.01%
2022/06/28	32.3	89.46	6	89.70	91.70	26.3	59,592	0.04%
2022/06/27	6	85.80	23	85.83	86.10	-17	57,684	-0.03%
2022/06/24	68.2	99.11	54	98.65	98.30	14.2	56,688	0.03%
2022/06/23	31	98.03	38	96.93	96.20	-7	55,115	-0.01%
2022/06/22	45.3	104.27	60	102.10	101.00	-14.7	54,660	-0.03%
2022/06/21	39	110.56	20	109.55	109.50	19	53,484	0.04%
2022/06/20	54.1	114.33	18	111.69	111.50	36.1	52,638	0.07%
2022/06/17	23	117.02	23	118.48	119.50	0	51,241	0.00%
2022/06/16	40.8	120.53	15	117.00	117.00	25.8	51,178	0.05%
2022/06/15	25	123.94	25	122.04	122.00	0	51,700	0.00%
2022/06/14	9	121.56	15	122.70	123.50	-6	54,011	-0.01%
2022/06/13	48.4	122.02	38	120.63	120.50	10.4	58,139	0.02%
2022/06/10	20	125.43	16	125.88	126.00	4	62,125	0.01%
2022/06/09	49	126.58	31.1	126.60	126.50	17.9	64,603	0.03%
2022/06/08	26	129.10	44	129.64	130.00	-18	64,840	-0.03%
2022/06/07	2.3	126.78	2	127.50	127.00	0.3	65,936	0.00%
2022/06/06	29	127.34	30	126.65	126.50	-1	68,012	0.00%
2022/06/02	16	126.50	10	126.00	126.50	6	70,608	0.01%
2022/06/01	43	126.06	45	126.24	126.00	-2	74,008	0.00%
2022/05/31	23.1	124.83	5	124.60	124.50	18.1	78,382	0.02%
2022/05/30	47	127.79	30	127.03	127.00	17	79,315	0.02%
2022/05/27	28	126.70	34.5	127.50	128.00	-6.5	79,731	-0.01%
2022/05/26	28	127.14	27	125.54	125.50	1	80,643	0.00%
2022/05/25	23	125.67	29	126.83	127.00	-6	81,062	-0.01%
2022/05/24	36	126.67	42.1	125.61	125.00	-6.1	81,523	-0.01%
2022/05/23	19	123.92	66	124.39	127.00	-47	81,311	-0.06%
2022/05/20	37.1	117.53	28	117.46	117.50	9.1	80,820	0.01%
2022/05/19	34.2	113.79	28	114.84	115.00	6.2	81,893	0.01%
2022/05/18	28.1	117.50	26	117.52	117.50	2.1	82,686	0.00%
2022/05/17	24.2	117.44	19	116.68	116.50	5.2	82,835	0.01%
2022/05/16	22.2	119.68	12	119.04	119.00	10.2	82,318	0.01%
2022/05/13	2	123.50	12.1	123.17	123.50	-10.1	81,633	-0.01%
2022/05/12	42.2	121.79	23	121.00	121.00	19.2	82,357	0.02%
2022/05/11	15.1	124.90	13	124.15	124.00	2.1	82,420	0.00%
2022/05/10	8	125.75	2	126.25	127.50	6	82,463	0.01%
2022/05/09	32.1	127.19	39.1	126.39	126.00	-7.1	82,564	-0.01%
2022/05/06	23	129.17	28	129.18	130.50	-5	83,956	-0.01%
2022/05/05	13	130.77	17.1	130.35	130.00	-4.1	84,000	0.00%
2022/05/04	20	129.88	46.3	129.60	130.00	-26.3	83,662	-0.03%
2022/05/03	28	125.32	26.2	126.42	126.50	1.9	83,182	0.00%
2022/04/29	31	124.97	39	125.69	126.00	-8	83,396	-0.01%
2022/04/28	7	121.86	4	121.38	120.50	3	83,043	0.00%
2022/04/27	14.1	120.11	12	119.96	121.00	2.1	83,084	0.00%
2022/04/26	34	122.75	33	121.24	121.00	1	83,162	0.00%
2022/04/25	45	121.74	25	121.52	121.50	20	83,168	0.02%
2022/04/22	23.1	125.11	17	126.38	126.50	6.1	82,614	0.01%
2022/04/21	25	125.46	19	125.18	125.00	6	82,619	0.01%
2022/04/20	16	124.00	5	124.60	123.50	11	82,611	0.01%
2022/04/19	4	123.75	8	123.50	123.00	-4	82,899	0.00%
2022/04/18	17	121.35	13	121.12	121.00	4	83,044	0.00%
2022/04/15	29.1	123.07	28	123.93	124.00	1.1	83,260	0.00%
2022/04/14	33	124.11	28	122.14	122.00	5	83,333	0.01%
2022/04/13	34	123.29	29	124.41	124.50	5	83,224	0.01%
2022/04/12	38.2	120.62	25	120.10	120.00	13.2	83,001	0.02%
2022/04/11	19	123.34	26	122.02	121.50	-7	82,677	-0.01%
2022/04/08	16	122.06	16	123.88	124.00	0	83,699	0.00%
2022/04/07	39.2	122.12	39	119.56	119.00	0.2	84,236	0.00%
2022/04/06	19	123.82	20.1	123.55	123.50	-1.1	83,973	0.00%
2022/04/01	22.1	124.19	24	125.73	126.50	-2	84,317	0.00%
2022/03/31	33.2	124.11	35	124.47	124.50	-1.9	83,818	0.00%
2022/03/30	29	124.24	31.1	123.98	124.00	-2.1	83,671	0.00%
2022/03/29	38	124.68	38	123.76	123.50	0	83,578	0.00%
2022/03/28	10.3	121.36	51.6	120.60	122.50	-41.4	83,389	-0.05%
2022/03/25	52.4	124.03	33.3	122.75	122.00	19.2	83,417	0.02%
2022/03/24	49.4	128.68	30	128.15	128.00	19.4	82,453	0.02%
2022/03/23	30.1	131.16	29	130.55	130.50	1.1	82,569	0.00%
2022/03/22	28.1	130.47	32	129.92	129.50	-3.9	82,630	0.00%
2022/03/21	38.1	130.11	39	131.27	131.50	-0.9	83,027	0.00%
2022/03/18	45	130.12	29	130.07	130.00	16	83,743	0.02%
2022/03/17	50.1	129.51	60	131.78	133.00	-9.9	83,304	-0.01%
2022/03/16	105.5	132.07	79.2	127.97	127.00	26.3	81,632	0.03%	大買/
2022/03/15	83.2	132.66	65.1	131.64	130.00	18.2	77,870	0.02%
2022/03/14	37	129.84	65.5	130.50	132.50	-28.4	75,063	-0.04%
2022/03/11	29	124.55	33.6	125.57	125.50	-4.6	74,144	-0.01%
2022/03/10	58.1	127.63	73.6	125.13	124.00	-15.5	74,720	-0.02%
2022/03/09	41	122.00	67	124.08	125.50	-26	74,426	-0.03%
2022/03/08	61	122.75	44	119.90	118.00	17	75,309	0.02%
2022/03/07	109	129.56	62.3	127.23	125.50	46.7	73,027	0.06%	大買/
2022/03/04	90.4	129.41	132.2	131.75	133.00	-41.9	70,755	-0.06%	大賣/
2022/03/03	59	124.22	35.1	124.07	125.00	23.9	67,329	0.04%
2022/03/02	38.1	120.66	56	120.79	120.50	-17.9	67,365	-0.03%
2022/03/01	35	117.76	43.1	119.20	120.50	-8.1	67,492	-0.01%
2022/02/25	36	116.03	60	115.89	115.50	-24	66,518	-0.04%
2022/02/24	44	113.89	43	112.77	112.50	1	66,509	0.00%
2022/02/23	52	115.57	53	115.93	116.00	-1	66,667	0.00%
2022/02/22	52	113.95	64	113.86	113.50	-12	66,784	-0.02%
2022/02/21	56.1	118.75	57	119.37	119.50	-0.9	66,056	0.00%
2022/02/18	20.3	113.94	33	114.88	116.50	-12.7	65,633	-0.02%
2022/02/17	12	113.00	6	113.92	112.00	6	65,389	0.01%
2022/02/16	2	113.00	12	112.88	112.50	-10	65,849	-0.02%
2022/02/15	18	111.47	20	111.45	111.00	-2	67,216	0.00%
2022/02/14	30	112.92	31	112.37	110.50	-1	69,698	0.00%
2022/02/11	32	113.67	22	112.20	112.00	10	70,922	0.01%
2022/02/10	32	112.95	51.1	113.49	114.00	-19.1	73,391	-0.03%
2022/02/09	23	113.07	32	112.73	112.00	-9	75,972	-0.01%
2022/02/08	72	111.94	52	112.38	112.50	20	76,404	0.03%
2022/02/07	11	101.14	72	104.39	108.00	-61	75,977	-0.08%
2022/01/26	7	98.13	13	98.59	98.60	-6	77,797	-0.01%
2022/01/25	38.1	96.71	12	95.27	95.10	26.1	78,903	0.03%
2022/01/24	8	98.55	12	98.28	99.90	-4	79,863	-0.01%
2022/01/21	79	99.98	61	100.52	99.00	18	81,531	0.02%
2022/01/20	3	104.33	4	104.50	104.00	-1	81,873	0.00%
2022/01/19	25	105.72	24	103.98	104.00	1	82,182	0.00%
2022/01/18	12	105.50	14	106.54	106.50	-2	82,578	0.00%
2022/01/17	21.1	105.48	20	105.52	105.50	1	84,025	0.00%
2022/01/14	16.1	104.91	18	106.55	107.50	-2	85,320	0.00%
2022/01/13	45.1	106.99	27	105.83	105.00	18.1	85,258	0.02%
2022/01/12	27	109.89	23.1	108.68	108.00	3.9	85,586	0.00%
2022/01/11	16	113.53	4	112.13	112.00	12	86,061	0.01%
2022/01/10	23	111.80	10	111.00	111.50	13	88,288	0.01%
2022/01/07	20	112.60	21	113.38	113.50	-1	88,943	0.00%
2022/01/06	14	114.54	7.1	115.13	114.50	6.9	90,871	0.01%
2022/01/05	28	115.73	21	115.12	115.00	7	92,607	0.01%
2022/01/04	23	114.61	35	114.89	115.50	-12	94,435	-0.01%
2022/01/03	33.5	115.80	7.1	117.19	114.50	26.4	95,492	0.03%
2021/12/30	22.2	121.14	26	121.56	121.00	-3.8	96,085	0.00%
2021/12/29	10	125.25	11	125.77	124.50	-1	96,956	0.00%
2021/12/28	40	125.28	23	125.24	125.00	17	99,686	0.02%
2021/12/27	17	122.97	10	122.50	122.50	7	102,126	0.01%
2021/12/24	16	122.97	16	122.50	122.50	0	104,474	0.00%
2021/12/23	19.5	124.44	19	123.29	122.50	0.5	104,848	0.00%
2021/12/22	6	125.33	3.2	125.47	124.00	2.8	105,445	0.00%
2021/12/21	10	124.20	23.5	124.02	125.50	-13.5	106,154	-0.01%
2021/12/20	37	123.28	20	121.63	122.00	17	106,601	0.02%
2021/12/17	11	123.59	28	124.27	123.50	-17	107,404	-0.02%
2021/12/16	25	123.04	25.2	122.64	122.00	-0.2	107,424	0.00%
2021/12/15	35	121.39	32	121.16	122.50	3	107,772	0.00%
2021/12/14	69.5	124.20	97	121.07	120.00	-27.5	108,598	-0.03%
2021/12/13	15	127.10	64	128.23	127.50	-49	107,638	-0.05%
2021/12/10	52	125.26	40	124.55	124.00	12	107,904	0.01%
2021/12/09	22.1	128.36	12	127.92	128.50	10.1	108,286	0.01%
2021/12/08	68	129.29	44.2	128.55	127.00	23.8	108,570	0.02%
2021/12/07	68	126.85	74	128.11	126.50	-6	108,326	-0.01%
2021/12/06	52.3	125.12	58	125.55	125.50	-5.7	107,348	-0.01%
2021/12/03	70.5	122.40	100	123.20	121.00	-29.5	107,425	-0.03%
2021/12/02	87	120.39	41.2	121.35	122.00	45.8	108,920	0.04%
2021/12/01	36	114.92	38	115.49	115.00	-2	108,146	0.00%
2021/11/30	15.1	113.57	50	114.10	115.50	-34.9	109,446	-0.03%
2021/11/29	77.1	109.89	67	111.10	110.00	10.1	110,108	0.01%
2021/11/26	65	111.88	86	111.74	108.50	-21	111,251	-0.02%
2021/11/25	76	113.26	59	114.63	114.50	17	111,468	0.02%
2021/11/24	28	110.96	20	111.28	111.00	8	111,235	0.01%
2021/11/23	25	111.62	39	112.05	111.00	-14	112,812	-0.01%
2021/11/22	27	109.67	35.1	111.34	110.50	-8.1	114,198	-0.01%
2021/11/19	38.2	110.18	42	108.04	107.50	-3.8	114,975	0.00%
2021/11/18	21	109.48	39.3	110.04	109.50	-18.3	117,677	-0.02%
2021/11/17	19	107.71	18	107.64	107.50	1	121,270	0.00%
2021/11/16	33	108.05	26.3	109.03	110.00	6.8	123,103	0.01%
2021/11/15	14.3	106.85	10	105.30	105.00	4.3	127,419	0.00%
2021/11/12	47	108.43	5.1	106.91	106.50	41.9	131,716	0.03%
2021/11/11	48	111.81	70.1	110.07	106.00	-22	132,977	-0.02%
2021/11/10	52	117.09	46.2	117.57	115.00	5.8	135,003	0.00%
2021/11/09	35.3	117.37	49.3	117.17	116.00	-14	140,209	-0.01%
2021/11/08	40.2	110.52	66	113.52	118.00	-25.8	142,061	-0.02%
2021/11/05	46	106.75	19	106.26	107.50	27	139,337	0.02%
2021/11/04	48	110.45	58.2	108.47	106.00	-10.2	138,354	-0.01%
2021/11/03	33	106.94	35	106.99	108.50	-2	136,510	0.00%
2021/11/02	22	100.44	26	101.13	101.50	-4	134,128	0.00%
2021/11/01	28.2	98.62	66.2	98.68	98.00	-38	132,545	-0.03%
2021/10/29	60.2	95.37	55.5	94.40	96.50	4.7	131,175	0.00%
2021/10/28	32.1	91.80	28.1	91.54	90.60	4	129,241	0.00%
2021/10/27	29	89.09	42	89.32	89.30	-13	128,450	-0.01%
2021/10/26	43.7	90.30	62	90.37	90.40	-18.3	128,539	-0.01%
2021/10/25	34	89.03	34	88.72	89.50	0	128,190	0.00%
2021/10/22	49	86.84	31	86.66	85.10	18	134,285	0.01%
2021/10/21	23	89.57	13	89.88	89.30	10	138,034	0.01%
2021/10/20	13.1	89.71	14.1	89.97	88.30	-1	141,419	0.00%
2021/10/19	46	89.50	31.3	89.16	88.00	14.7	147,572	0.01%
2021/10/18	76.2	85.81	66	87.08	89.00	10.2	153,817	0.01%
2021/10/15	35	92.39	34.1	92.78	92.30	0.9	158,915	0.00%
2021/10/14	20.1	91.54	40	92.90	92.40	-19.9	165,462	-0.01%
2021/10/13	30	89.65	33	89.36	88.50	-3	169,792	0.00%
2021/10/12	47.1	90.85	39	88.33	87.40	8.1	178,274	0.00%
2021/10/08	59	97.62	36.1	97.48	96.80	22.9	182,954	0.01%
2021/10/07	37	97.48	66	97.79	98.50	-29	193,894	-0.01%
2021/10/06	52.1	95.81	51	93.55	92.50	1.1	200,591	0.00%
2021/10/05	66.1	96.01	46.1	97.21	98.20	20	207,184	0.01%
2021/10/04	43.3	99.39	66.1	101.73	97.20	-22.8	213,430	-0.01%
2021/10/01	47.3	111.10	18	110.67	108.00	29.3	221,206	0.01%
2021/09/30	9	117.89	13	118.62	119.50	-4	228,637	0.00%
2021/09/29	37.3	118.02	13	117.27	116.50	24.3	234,860	0.01%
2021/09/28	14.2	120.04	12	120.13	119.00	2.2	235,128	0.00%
2021/09/27	38	127.18	21.1	127.37	124.50	16.9	235,404	0.01%
2021/09/24	9	126.06	28.4	126.00	126.50	-19.4	235,906	-0.01%
2021/09/23	11	122.18	16	121.75	121.50	-5	235,844	0.00%
2021/09/22	25.5	120.51	27	119.48	119.50	-1.5	236,684	0.00%
2021/09/17	4	121.63	14	122.11	123.00	-10	237,068	0.00%
2021/09/16	25	119.52	9	118.00	118.00	16	236,470	0.01%
2021/09/15	9	119.56	7	118.57	121.50	2	236,838	0.00%
2021/09/14	35	122.23	18	122.75	117.50	17	237,316	0.01%
2021/09/13	31	126.26	44.1	126.82	124.50	-13.1	237,488	-0.01%
2021/09/10	29	124.17	22.1	123.94	125.50	6.9	246,873	0.00%
2021/09/09	30	120.67	32	120.61	121.50	-2	257,351	0.00%
2021/09/08	29	120.57	45.1	121.17	122.00	-16.1	263,381	-0.01%
2021/09/07	30.1	120.54	54	119.82	120.50	-23.9	272,442	-0.01%
2021/09/06	36.2	116.83	34	116.37	113.00	2.2	276,298	0.00%
2021/09/03	58.4	122.26	13	120.23	120.50	45.4	281,059	0.02%
2021/09/02	43.1	124.90	58	124.58	126.00	-14.9	284,216	-0.01%
2021/09/01	65	128.21	53	127.84	125.00	12	287,620	0.00%
2021/08/31	26	133.60	16	133.38	133.50	10	289,436	0.00%
2021/08/30	11	137.36	10	138.95	136.00	1	296,177	0.00%
2021/08/27	15	137.60	9	137.67	137.00	6	301,757	0.00%
2021/08/26	18	137.28	35	137.54	140.00	-17	307,355	-0.01%
2021/08/25	35	135.61	28	136.84	138.50	7	313,162	0.00%
2021/08/24	49	138.55	41	139.61	134.50	8	317,742	0.00%
2021/08/23	37	139.35	79	139.97	139.50	-42	322,119	-0.01%
2021/08/20	67	128.77	51	128.60	130.50	16	325,644	0.00%
2021/08/19	92	133.48	53.1	133.66	126.50	39	335,133	0.01%
2021/08/18	67	129.87	107	131.37	136.50	-40	341,307	-0.01%	大賣/
2021/08/17	33.4	128.19	56.1	125.78	124.50	-22.6	345,747	-0.01%
2021/08/16	84.2	131.73	80	130.96	126.00	4.2	353,207	0.00%
2021/08/13	108	135.13	74.1	136.42	133.00	33.9	356,926	0.01%	大買/
2021/08/12	40	126.91	42	129.42	133.50	-2	361,288	0.00%
2021/08/11	7	118.57	0	0.00	125.00	7	362,298	0.00%
2021/08/10	0	0.00	11	130.55	130.00	-11	366,350	0.00%
2021/08/09	5	132.50	2	133.25	132.50	3	375,355	0.00%
2021/08/05	1.5	125.83	1	126.00	125.50	0.5	394,945	0.00%
2021/08/04	0	0.00	1	129.99	129.00	-1	400,626	0.00%
2021/08/03	1	127.00	2	125.00	126.00	-1	409,286	0.00%
2021/08/02	0	0.00	5	113.20	120.00	-5	416,150	0.00%
2021/07/30	0.5	131.00	2	131.00	117.00	-1.5	423,521	0.00%
2021/07/29	3	122.67	25	127.08	129.50	-22	430,617	-0.01%
2021/07/28	100.5	118.45	123	116.63	118.00	-22.5	438,242	-0.01%	大賣/
2021/07/27	98.2	126.79	58.5	126.33	122.50	39.7	443,452	0.01%
2021/07/26	55.5	140.55	71.2	139.14	136.00	-15.7	443,188	0.00%
2021/07/23	109.2	142.80	86	142.02	145.50	23.2	444,634	0.01%	大買/
2021/07/22	70.6	144.03	88.5	144.10	140.50	-17.9	444,272	0.00%
2021/07/21	146.2	164.66	81.2	164.19	153.50	64.9	443,347	0.01%	大買/
2021/07/20	154.1	175.90	116	176.69	170.50	38.1	438,485	0.01%	大買/大賣/
2021/07/19	101.2	192.54	83.1	191.99	188.00	18.1	437,498	0.00%	大買/
2021/07/16	137.2	187.79	101.4	188.03	188.00	35.8	431,890	0.01%	大買/大賣/
2021/07/15	73	172.10	134.3	174.01	179.00	-61.3	421,928	-0.01%	大賣/
2021/07/14	234.5	167.95	229.5	167.55	163.00	5	415,579	0.00%	大買/大賣/
2021/07/13	217.4	186.23	168.3	187.30	176.00	49.1	404,074	0.01%	大買/大賣/
2021/07/12	149.8	199.55	131.1	200.21	195.50	18.7	395,926	0.00%	大買/大賣/
2021/07/09	159.1	206.42	108.2	209.46	195.50	50.9	387,845	0.01%	大買/大賣/
2021/07/08	173.4	211.34	161.7	210.27	216.50	11.7	379,248	0.00%	大買/大賣/
2021/07/07	146.2	217.62	103	216.99	210.00	43.2	368,918	0.01%	大買/大賣/
2021/07/06	26.1	208.26	87.2	210.47	216.50	-61.2	359,596	-0.02%
2021/07/05	59.4	191.79	34.1	189.24	197.00	25.3	353,712	0.01%
2021/07/02	40.2	191.09	24.9	191.78	191.00	15.3	356,844	0.00%
2021/07/01	44.1	191.47	50.3	191.90	196.00	-6.2	356,879	0.00%
2021/06/30	45.1	172.86	31.4	177.18	182.50	13.7	356,519	0.00%
2021/06/29	37	167.50	25	166.60	166.00	12	356,354	0.00%
2021/06/28	29	161.03	25	163.94	166.00	4	356,036	0.00%
2021/06/25	20.2	151.92	60.1	151.37	151.00	-39.8	355,308	-0.01%
2021/06/24	15.1	145.18	29	144.45	149.00	-13.9	355,062	0.00%
2021/06/23	47.2	142.80	14	141.86	139.50	33.2	354,532	0.01%
2021/06/22	40.1	160.53	9	157.72	154.50	31.1	353,074	0.01%
2021/06/21	107.6	157.87	116	158.34	158.50	-8.4	352,224	0.00%	大買/大賣/
2021/06/18	146	145.09	170	146.58	149.50	-24	343,265	-0.01%	大買/大賣/
2021/06/17	129	132.56	120	131.22	140.50	9	335,123	0.00%	大買/大賣/
2021/06/16	186.3	131.84	259.4	132.06	130.00	-73.1	333,803	-0.02%	大買/大賣/
2021/06/15	88	121.34	142.1	123.36	127.50	-54.1	325,696	-0.02%	大賣/
2021/06/11	70.2	113.37	47	115.45	116.00	23.2	322,158	0.01%
2021/06/09	48	114.50	48	115.13	113.00	0	317,997	0.00%
2021/06/08	108	111.56	44.1	111.44	114.50	64	317,367	0.02%	大買/
2021/06/07	117.6	109.03	149	110.31	107.00	-31.4	316,138	-0.01%	大買/大賣/
2021/06/04	79	116.54	83	116.63	115.50	-4	310,473	0.00%
2021/06/03	113	114.38	74	114.56	112.50	39	305,815	0.01%	大買/
2021/06/02	92	113.53	70	114.24	111.00	22	300,491	0.01%
2021/06/01	52	107.54	77	109.04	112.50	-25	294,111	-0.01%
2021/05/31	132.3	108.78	95	110.23	102.50	37.3	289,013	0.01%	大買/
2021/05/28	102.2	108.74	102.1	106.45	108.00	0.1	284,171	0.00%	大買/大賣/
2021/05/27	72.1	101.79	81	102.64	103.00	-9	282,340	0.00%
2021/05/26	162	93.80	219	93.57	98.80	-57	273,176	-0.02%	大買/大賣/
2021/05/25	239.1	91.49	169	93.21	91.00	70.1	264,602	0.03%	大買/大賣/
2021/05/24	139.1	94.87	178	96.58	93.10	-39	258,762	-0.02%	大買/大賣/
2021/05/21	121	88.68	122.2	89.66	91.80	-1.1	254,732	0.00%	大買/大賣/
2021/05/20	100.1	83.75	130.1	84.02	83.50	-30	249,501	-0.01%	大賣/
2021/05/19	83	78.59	117.3	79.34	80.50	-34.3	240,679	-0.01%	大賣/
2021/05/18	29	71.42	45.1	72.49	73.20	-16.1	240,357	-0.01%
2021/05/17	106.1	70.42	79.1	69.88	66.60	27.1	239,398	0.01%	大買/
2021/05/14	158.1	75.52	117	76.83	74.00	41.1	231,834	0.02%	大買/大賣/
2021/05/13	60.1	81.79	181.1	82.26	79.20	-121.1	223,617	-0.05%	大賣/鉅額交易
2021/05/12	198	88.33	95	91.64	87.90	103	219,837	0.05%	大買/鉅額交易
2021/05/11	148.1	100.11	53	99.49	97.60	95.1	217,333	0.04%	大買/
2021/05/10	67.1	96.48	54	98.65	100.50	13.1	211,021	0.01%
2021/05/07	13	87.95	84	88.55	91.50	-71	205,669	-0.03%
2021/05/06	62	86.96	36	86.87	84.30	26	199,980	0.01%
2021/05/05	44	84.39	53	84.79	87.00	-9	194,188	0.00%
2021/05/04	208.3	84.31	299.1	85.85	80.00	-90.8	188,143	-0.05%	大買/大賣/
2021/05/03	98	86.18	24	87.03	87.70	74	178,164	0.04%
2021/04/29	85	76.33	106	73.87	79.80	-21	176,200	-0.01%	大賣/
2021/04/28	93.1	74.74	85	75.37	75.00	8.1	175,065	0.00%
2021/04/27	62.1	71.32	49	71.70	72.00	13.1	173,347	0.01%
2021/04/26	33	64.20	33.3	65.87	66.40	-0.3	173,132	0.00%
2021/04/23	135	59.00	179	60.12	60.40	-44	171,013	-0.03%	大買/大賣/
2021/04/22	7	60.69	0	0.00	59.60	7	164,496	0.00%
2021/04/21	15	62.05	7	62.34	62.70	8	164,016	0.00%
2021/04/20	1	54.60	5.5	55.37	57.00	-4.5	164,103	0.00%
2021/04/19	1	54.50	8.4	55.33	55.00	-7.4	164,405	0.00%
2021/04/16	0	0.00	41	48.42	50.60	-41	164,100	-0.02%
2021/04/15	0	0.00	2	46.10	46.70	-2	164,510	0.00%
2021/04/14	30	43.68	4	44.68	45.50	26	164,583	0.02%
2021/04/13	10	44.80	0	0.00	44.80	10	164,633	0.01%
2021/04/12	0	0.00	18	45.88	46.10	-18	164,629	-0.01%
2021/04/09	7	41.81	13	42.63	42.75	-6	165,508	0.00%
2021/04/08	171	46.50	132	46.67	46.20	39	166,041	0.02%	大買/大賣/
2021/04/07	39	45.10	71	45.92	46.35	-32	163,315	-0.02%
2021/04/06	1	43.55	95.6	43.24	44.15	-94.6	167,064	-0.06%
2021/04/01	6	39.86	17.1	39.55	40.15	-11.1	166,929	-0.01%
2021/03/31	1	37.80	29.4	37.60	37.70	-28.4	168,610	-0.02%
2021/03/30	5	34.64	1	34.75	35.40	4	170,852	0.00%
2021/03/29	32	35.33	7.5	35.47	35.25	24.5	173,799	0.01%
2021/03/26	46.1	33.21	10	33.83	34.00	36.1	177,613	0.02%
2021/03/25	33	32.70	20	32.56	32.50	13	180,526	0.01%
2021/03/24	37	33.68	144	32.51	33.80	-107	183,190	-0.06%	大賣/鉅額交易
2021/03/23	82.7	33.80	22	33.07	33.50	60.7	183,605	0.03%
2021/03/22	48	35.29	82	35.54	35.85	-34	183,839	-0.02%
2021/03/19	89	32.28	89	32.51	32.60	0	183,461	0.00%
2021/03/18	58	31.74	56.5	31.65	31.90	1.5	179,519	0.00%
2021/03/17	54	30.99	116	31.19	31.30	-62	178,101	-0.03%	大賣/
2021/03/16	112	30.40	79	30.30	30.05	33	175,723	0.02%	大買/
2021/03/15	62	30.29	157.8	30.38	31.30	-95.8	173,929	-0.06%	大賣/
2021/03/12	66	29.08	80	29.03	29.15	-14	171,598	-0.01%
2021/03/11	39	28.36	90	28.70	28.10	-51	167,339	-0.03%
2021/03/10	95	27.80	73.7	27.99	28.00	21.3	164,597	0.01%
2021/03/09	28	26.82	159	26.83	27.60	-131	162,088	-0.08%	大賣/鉅額交易
2021/03/08	48	26.98	43	26.91	26.80	5	160,756	0.00%
2021/03/05	38	26.31	14	26.60	26.05	24	159,337	0.02%
2021/03/04	24	27.07	2	26.85	26.60	22	158,383	0.01%
2021/03/03	74	27.05	20	26.93	27.60	54	157,418	0.03%
2021/03/02	235	27.97	254	27.64	27.10	-19	155,628	-0.01%	大買/大賣/
2021/02/26	65	28.04	21	28.36	29.00	44	151,002	0.03%
2021/02/25	133	28.61	28.1	28.61	28.50	104.9	148,592	0.07%	大買/鉅額交易
2021/02/24	124	28.45	232	28.40	27.90	-108	146,173	-0.07%	大買/大賣/鉅額交易
2021/02/23	72	28.82	78	29.04	28.25	-6	142,744	0.00%
2021/02/22	55	27.93	64.8	28.05	28.15	-9.8	136,924	-0.01%
2021/02/19	144.1	25.16	132.6	25.20	25.60	11.5	134,800	0.01%	大買/大賣/
2021/02/18	86	25.12	92	25.08	25.55	-6	132,533	0.00%
2021/02/17	50	22.27	16	22.71	23.65	34	127,312	0.03%
2021/02/05	5	21.71	20	21.67	21.50	-15	124,684	-0.01%
2021/02/04	28	21.75	46	21.60	21.95	-18	124,262	-0.01%
2021/02/03	80	21.65	30	21.86	21.60	50	123,587	0.04%
2021/02/02	32	20.05	46	20.48	20.95	-14	119,774	-0.01%
2021/02/01	54	19.26	24	19.34	19.05	30	118,145	0.03%
2021/01/29	32	20.18	75	20.28	19.75	-43	116,569	-0.04%
2021/01/28	24	20.76	20	20.63	20.70	4	115,488	0.00%
2021/01/27	43.2	20.99	19	21.19	20.80	24.2	114,260	0.02%
2021/01/26	35	22.06	29	22.26	21.60	6	112,583	0.01%
2021/01/25	67	23.39	37	23.33	23.00	30	110,642	0.03%
2021/01/22	68	21.74	38	21.52	22.60	30	108,188	0.03%
2021/01/21	46	21.58	68	21.47	20.85	-22	105,576	-0.02%
2021/01/20	85.2	20.82	68	20.71	20.20	17.2	101,734	0.02%
2021/01/19	201	24.20	90	23.42	21.85	111	97,764	0.11%	大買/鉅額交易
2021/01/18	10	22.33	23	22.96	23.80	-13	93,141	-0.01%
2021/01/14	10	25.90	110	25.25	25.90	-100	92,322	-0.11%	大賣/
2021/01/13	10	24.53	10	24.50	24.00	0	91,662	0.00%
2021/01/12	16	25.99	0	0.00	25.70	16	90,925	0.02%
2021/01/11	17	28.23	1	28.05	28.55	16	90,036	0.02%
2021/01/08	5	26.00	26	26.45	27.30	-21	89,573	-0.02%
2021/01/07	13	26.97	25	25.95	25.95	-12	88,545	-0.01%
2021/01/06	2	28.80	31	30.19	28.80	-29	87,849	-0.03%
2021/01/05	30	30.88	35.5	30.76	32.00	-5.5	87,095	-0.01%
2021/01/04	22	30.89	57.5	31.21	32.15	-35.5	86,404	-0.04%
2020/12/31	10	28.46	52	28.34	29.25	-42	84,864	-0.05%
2020/12/30	73	26.89	52	27.08	27.50	21	83,413	0.03%
2020/12/29	151	27.66	233	27.69	27.90	-82	81,779	-0.10%	大買/大賣/
2020/12/28	19	24.87	28	25.37	25.40	-9	76,844	-0.01%
2020/12/25	101	22.96	59	23.04	23.10	42	75,571	0.06%	大買/
2020/12/24	171.9	20.57	44	20.48	21.00	127.9	72,724	0.18%	大買/鉅額交易
2020/12/23	54	18.75	44	19.54	20.40	10	69,285	0.01%
2020/12/22	94	19.08	30.9	19.36	18.55	63.1	65,900	0.10%
2020/12/21	8	18.12	16	18.22	18.95	-8	61,267	-0.01%
2020/12/18	10	16.26	109.1	16.89	17.25	-99.1	57,813	-0.17%	大賣/
2020/12/17	11	15.75	13	15.83	15.70	-2	54,615	0.00%
2020/12/16	56	15.62	27.4	15.54	15.85	28.6	53,429	0.05%
2020/12/15	73	15.61	75	15.58	15.55	-2	51,443	0.00%
2020/12/14	2	14.48	23.2	14.51	15.05	-21.2	47,680	-0.04%
2020/12/11	46	13.96	22	13.87	13.70	24	45,914	0.05%
2020/12/10	33	14.47	25	14.53	14.35	8	44,395	0.02%
2020/12/09	24	14.14	36	14.42	14.40	-12	43,318	-0.03%
2020/12/08	18	13.53	48	13.76	14.05	-30	41,790	-0.07%
2020/12/07	0	0.00	5	12.90	12.85	-5	39,863	-0.01%
2020/12/04	0	0.00	1	12.70	12.85	-1	39,614	0.00%
2020/12/03	6	13.07	0	0.00	12.75	6	39,836	0.02%
2020/12/02	3	12.98	0	0.00	12.90	3	39,983	0.01%
2020/12/01	36	12.89	9	12.81	13.05	27	39,773	0.07%
2020/11/30	26	13.51	20	13.53	13.25	6	39,186	0.02%
2020/11/27	5.2	13.59	40	13.50	13.60	-34.8	38,799	-0.09%
2020/11/26	31	13.69	1	13.60	13.55	30	39,024	0.08%
2020/11/25	36	13.41	14	13.41	13.60	22	37,940	0.06%
2020/11/24	12	13.08	5	13.07	13.05	7	36,503	0.02%
2020/11/23	15	12.97	18	12.97	13.00	-3	36,077	-0.01%
2020/11/20	10	12.70	5	12.75	12.80	5	36,061	0.01%
2020/11/19	9	12.84	2	12.75	12.75	7	35,891	0.02%
2020/11/18	9	13.05	7	12.99	13.00	2	35,285	0.01%
2020/11/17	4	12.25	3	12.55	12.50	1	34,088	0.00%
2020/11/16	0	0.00	9	12.68	12.50	-9	33,507	-0.03%
2020/11/13	6	12.59	21	12.54	12.50	-15	32,987	-0.05%
2020/11/12	23	12.81	3	12.77	12.35	20	32,192	0.06%
2020/11/11	38	13.37	0	0.00	13.55	38	31,069	0.12%
2020/11/10	10	13.78	5	13.70	13.60	5	29,680	0.02%
2020/11/09	16	13.29	13	13.58	14.10	3	27,977	0.01%
2020/11/06	7	12.49	74.1	12.56	12.90	-67.1	26,436	-0.25%
2020/11/05	15	12.35	30	12.28	12.25	-15	25,773	-0.06%
2020/11/04	7	11.74	16	12.32	12.50	-9	25,082	-0.04%
2020/11/03	1	11.70	0	0.00	11.75	1	24,036	0.00%
2020/11/02	15	11.85	4	11.80	11.60	11	23,624	0.05%
2020/10/30	23	11.52	16	11.61	11.50	7	23,097	0.03%
2020/10/29	26	11.06	40	11.00	11.60	-14	22,271	-0.06%
2020/10/28	17	11.57	0	0.00	11.45	17	21,599	0.08%
2020/10/27	29	11.64	4	11.90	12.00	25	20,898	0.12%
2020/10/26	24	11.90	96	11.92	12.10	-72	19,703	-0.37%
2020/10/23	1	10.40	3	10.77	11.00	-2	17,875	-0.01%
2020/10/21	0	0.00	2	10.50	10.55	-2	17,269	-0.01%
2020/10/20	2	10.30	1	10.60	10.60	1	17,162	0.01%
2020/10/19	4	10.56	0	0.00	10.45	4	16,970	0.02%
2020/10/16	1	10.60	1	10.65	10.40	0	16,824	0.00%
2020/10/15	0	0.00	2	10.50	10.40	-2	16,513	-0.01%
2020/10/13	5	10.15	0	0.00	10.25	5	16,135	0.03%
2020/10/07	2	10.25	2	10.45	10.20	0	15,616	0.00%
2020/10/05	0	0.00	12	10.02	10.15	-12	15,248	-0.08%
2020/09/30	0	0.00	2	9.56	9.70	-2	14,969	-0.01%
2020/09/29	30	9.64	0	0.00	9.61	30	14,902	0.20%
2020/09/28	0	0.00	2	9.61	9.45	-2	14,780	-0.01%
2020/09/25	5	9.67	4	9.39	9.75	1	14,620	0.01%
2020/09/24	5	9.20	0	0.00	9.01	5	14,303	0.03%
2020/09/22	34	9.95	2	9.91	9.97	32	13,868	0.23%
2020/09/16	3	9.80	0	0.00	9.81	3	13,283	0.02%
2020/09/15	0	0.00	11	10.10	10.20	-11	12,987	-0.08%
2020/09/14	1	10.30	52	10.20	10.10	-51	12,854	-0.40%
2020/09/11	2	10.30	0	0.00	10.20	2	12,460	0.02%
2020/09/10	32	11.07	5	11.00	10.95	27	11,789	0.23%
2020/09/09	2	11.25	8	11.16	11.30	-6	11,470	-0.05%
2020/09/08	15	11.33	0	0.00	11.25	15	11,174	0.13%
2020/09/07	5	11.95	5	11.95	11.95	0	10,524	0.00%
2020/09/04	1	10.90	5.4	10.99	11.50	-4.4	9,850	-0.05%
2020/09/03	5	10.90	4	11.05	11.05	1	9,363	0.01%
2020/09/02	7	10.80	12	10.63	11.00	-5	8,900	-0.06%
2020/09/01	76	10.70	12	10.64	10.60	64	8,377	0.76%
2020/08/28	3	9.33	0	0.00	9.21	3	7,152	0.04%
2020/08/27	1	9.25	10	9.40	9.36	-9	6,942	-0.13%
2020/08/26	34	9.53	11	9.57	9.61	23	6,374	0.36%
2020/08/25	40	8.47	1	8.74	8.74	39	5,435	0.72%
2020/08/24	0	0.00	3	7.92	7.95	-3	5,058	-0.06%
2020/08/21	2	7.84	0	0.00	7.84	2	4,964	0.04%
2020/08/17	0	0.00	2	8.21	8.62	-2	4,208	-0.05%
2020/08/14	12	8.56	2	7.98	8.59	10	3,969	0.25%
2020/08/13	5	7.60	2	8.11	7.89	3	3,491	0.09%
2020/08/12	2	7.40	0	0.00	7.69	2	3,270	0.06%
2020/08/11	1	7.48	46	7.49	7.81	-45	2,909	-1.55%
2020/08/10	10	6.82	0	0.00	7.10	10	2,437	0.41%
2020/08/07	0	0.00	1	6.42	6.46	-1	2,182	-0.05%
2020/08/06	1	6.35	0	0.00	6.38	1	2,167	0.05%
2020/07/30	5	6.24	0	0.00	6.24	5	2,181	0.23%
2020/07/10	5	6.41	0	0.00	6.40	5	3,122	0.16%
2020/07/07	0	0.00	0.5	6.49	6.53	-0.5	3,110	-0.02%
2020/07/06	3	6.52	0	0.00	6.56	3	3,153	0.10%
2020/07/03	0	0.00	10	6.50	6.51	-10	3,160	-0.32%
2020/07/02	10	6.43	0	0.00	6.45	10	3,143	0.32%
2020/06/29	11	6.44	0	0.00	6.47	11	3,134	0.35%
2020/06/18	10	6.48	0	0.00	6.49	10	3,187	0.31%
2020/06/17	10	6.58	0	0.00	6.55	10	3,192	0.31%
2020/06/12	0	0.00	10.1	6.36	6.42	-10.1	3,323	-0.30%
2020/06/08	1	6.84	0	0.00	6.85	1	3,438	0.03%
2020/05/27	0	0.00	0.4	6.57	6.59	-0.4	3,283	-0.01%
2020/05/21	0	0.00	1	6.80	6.83	-1	3,236	-0.03%
2020/05/11	0	0.00	0.1	6.41	6.45	-0.1	3,139	0.00%
2020/05/07	1	6.40	0	0.00	6.38	1	3,107	0.03%
2020/05/04	0	0.00	2	6.58	6.57	-2	3,036	-0.07%
2020/04/29	2	6.52	0	0.00	6.79	2	2,847	0.07%
2020/04/24	0	0.00	1	5.43	5.43	-1	2,459	-0.04%
2020/04/21	0	0.00	1.2	5.45	5.40	-1.2	2,429	-0.05%
2020/03/24	2	5.03	0	0.00	4.97	2	1,886	0.11%
2020/03/20	0	0.00	22	5.02	5.02	-22	1,848	-1.19%
2020/03/18	20	4.93	0	0.00	4.96	20	1,726	1.16%
2020/03/16	2	5.30	0	0.00	5.20	2	1,616	0.12%
2020/03/12	2	6.20	0	0.00	6.19	2	1,480	0.14%
2020/02/12	0	0.00	5	6.54	6.53	-5	1,418	-0.35%
2020/01/31	0	0.00	4	6.77	6.77	-4	1,323	-0.30%
2020/01/06	0	0.00	1	7.32	7.26	-1	1,267	-0.08%
2020/01/03	1	7.28	0	0.00	7.32	1	1,281	0.08%
2019/12/17	0.1	7.25	0	0.00	7.31	0.1	1,309	0.01%
2019/12/04	1	7.40	0	0.00	7.49	1	1,317	0.08%
2019/11/01	0	0.00	1	7.60	7.59	-1	1,267	-0.08%
2019/10/31	1	7.60	0	0.00	7.58	1	1,292	0.08%
2019/10/16	0	0.00	4.2	7.56	7.61	-4.2	1,918	-0.22%
2019/10/14	0	0.00	2.9	7.58	7.60	-2.9	2,088	-0.14%
2019/10/04	0	0.00	2.3	7.68	7.68	-2.3	2,142	-0.11%
2019/10/03	2	7.65	0	0.00	7.65	2	2,144	0.09%
2019/09/24	2	7.91	0	0.00	7.90	2	2,362	0.08%
2019/09/19	8	7.94	0	0.00	7.93	8	2,364	0.34%
2019/09/18	0	0.00	2	7.98	8.00	-2	2,360	-0.08%
2019/09/17	7	7.90	47	7.92	7.88	-40	2,358	-1.70%
2019/08/21	0.1	7.95	0	0.00	8.00	0.1	2,453	0.00%
2019/08/20	10	8.00	0	0.00	7.97	10	2,434	0.41%
2019/08/19	20	8.05	2	8.05	8.04	18	2,408	0.75%
2019/08/16	12	7.95	0	0.00	8.10	12	2,397	0.50%
2019/08/15	7	7.88	0	0.00	7.90	7	2,386	0.29%
2019/08/07	7	8.36	0	0.00	8.37	7	2,421	0.29%
2019/08/02	0	0.00	1	8.50	8.48	-1	2,406	-0.04%
2019/08/01	0	0.00	1	8.64	8.69	-1	2,391	-0.04%
2019/07/31	2	8.75	0	0.00	8.73	2	2,384	0.08%
2019/07/30	0	0.00	20	8.83	8.86	-20	2,385	-0.84%
2019/07/19	10	9.09	4	9.09	9.09	6	2,070	0.29%
2019/07/17	10	8.99	0	0.00	9.00	10	1,826	0.55%
2019/07/16	0	0.00	10	8.80	8.89	-10	1,783	-0.56%
2019/07/11	0	0.00	6	8.71	8.72	-6	1,722	-0.35%
2019/07/05	7	8.58	0	0.00	8.51	7	1,706	0.41%
2019/07/01	0	0.00	2	8.22	8.16	-2	1,542	-0.13%
2019/06/25	2	8.16	4	8.15	8.15	-2	1,554	-0.13%
2019/06/14	0	0.00	1	8.13	8.09	-1	1,586	-0.06%
2019/05/29	0.1	7.99	0	0.00	8.01	0.1	1,654	0.00%
2019/05/27	5	8.00	0	0.00	8.01	5	1,755	0.28%
2019/05/17	1	7.96	0	0.00	7.96	1	1,875	0.05%
2019/05/03	0	0.00	0	8.84	8.90	0	1,735	0.00%
2019/04/25	0.1	8.81	0	0.00	8.84	0.1	1,722	0.00%
2019/04/11	0	0.00	2	8.79	8.75	-2	1,619	-0.12%
2019/04/03	0	0.00	7	8.64	8.64	-7	1,659	-0.42%
2019/04/02	1	8.63	0	0.00	8.61	1	1,663	0.06%
2019/03/27	1	8.57	0	0.00	8.58	1	1,704	0.06%
2019/03/25	5	8.71	0	0.00	8.66	5	1,799	0.28%
2019/03/18	2	8.77	2	8.82	8.82	0	1,990	0.00%
2019/03/06	4	9.10	0	0.00	9.10	4	2,280	0.18%
2019/03/05	1	9.17	0	0.00	9.15	1	2,346	0.04%
2019/02/27	5	9.20	0	0.00	9.23	5	2,427	0.21%
2019/02/21	0	0.00	15	8.91	8.95	-15	2,249	-0.67%
2019/02/12	0	0.00	0.3	8.81	8.86	-0.3	2,333	-0.01%
2019/02/11	0	0.00	10	8.83	8.81	-10	2,383	-0.42%
2019/01/17	0	0.00	9	8.76	8.75	-9	2,644	-0.34%
2019/01/14	2	8.70	0	0.00	8.68	2	2,796	0.07%
2019/01/07	0	0.00	7	8.70	8.70	-7	3,062	-0.23%
2019/01/04	3	8.65	0	0.00	8.60	3	3,150	0.10%
2018/12/25	5	8.82	0	0.00	8.72	5	3,179	0.16%
2018/12/22	5	9.00	0	0.00	8.99	5	3,154	0.16%
2018/12/17	9	9.27	0.7	9.36	9.41	8.3	3,083	0.27%
2018/12/11	0	0.00	29	8.91	8.93	-29	2,884	-1.01%
2018/12/03	0	0.00	5	8.96	9.00	-5	2,786	-0.18%
2018/11/28	0	0.00	6	9.11	9.19	-6	2,597	-0.23%
2018/11/26	10	8.66	0	0.00	8.63	10	2,460	0.41%
2018/11/22	0	0.00	10	8.66	8.48	-10	2,410	-0.41%
2018/11/12	0	0.00	2	8.36	8.30	-2	2,451	-0.08%
2018/11/09	2.3	8.33	0	0.00	8.31	2.3	2,493	0.09%
2018/11/08	2	8.43	0	0.00	8.47	2	2,506	0.08%
2018/11/06	6	8.37	0	0.00	8.38	6	2,614	0.23%
2018/11/02	2	8.45	0	0.00	8.45	2	2,611	0.08%
2018/11/01	0	0.00	2	8.59	8.55	-2	2,600	-0.08%
2018/10/26	5	8.33	0	0.00	8.35	5	2,524	0.20%
2018/10/25	7	8.33	0	0.00	8.38	7	2,524	0.28%
2018/10/22	0	0.00	8	8.70	8.90	-8	2,451	-0.33%
2018/10/19	8	8.21	0	0.00	8.72	8	2,364	0.34%
2018/10/18	0	0.00	5	8.11	8.37	-5	2,252	-0.22%
2018/10/16	3	7.50	0	0.00	7.47	3	2,206	0.14%
2018/10/11	2	7.56	0	0.00	7.58	2	2,146	0.09%
2018/09/21	0.2	8.70	2	8.70	8.72	-1.8	2,123	-0.09%
2018/09/11	0	0.00	6	8.57	8.68	-6	2,507	-0.24%
2018/09/07	0.4	8.55	0	0.00	8.60	0.4	2,537	0.02%
2018/09/05	0.1	8.61	0	0.00	8.64	0.1	2,678	0.00%
2018/08/29	0	0.00	2	8.95	8.91	-2	3,118	-0.06%
2018/08/27	2	8.85	0	0.00	8.82	2	3,266	0.06%
2018/08/21	1	8.62	0	0.00	8.69	1	3,508	0.03%
2018/08/17	4	8.45	0	0.00	8.36	4	3,600	0.11%
2018/08/15	12	8.54	0	0.00	8.50	12	3,623	0.33%
2018/08/14	12	8.61	0	0.00	8.63	12	3,676	0.33%
2018/08/09	0	0.00	2	9.35	9.27	-2	3,767	-0.05%
2018/08/02	0	0.00	0.3	9.10	9.13	-0.3	4,165	-0.01%
2018/08/01	0	0.00	2	9.23	9.28	-2	4,198	-0.05%
2018/07/31	0	0.00	0.1	9.14	9.18	-0.1	4,209	0.00%
2018/07/24	0	0.00	3	9.27	9.38	-3	4,492	-0.07%
2018/07/18	1	9.07	2	9.07	9.05	-1	4,522	-0.02%
2018/07/17	0	0.00	2	9.01	9.01	-2	4,532	-0.04%
2018/07/06	0	0.00	16	8.77	8.73	-16	4,603	-0.35%
2018/07/03	0	0.00	5	8.93	8.90	-5	4,620	-0.11%
2018/07/02	7	9.12	0	0.00	9.10	7	4,596	0.15%
2018/06/27	3	9.11	0	0.00	8.98	3	4,560	0.07%
2018/06/14	0	0.00	2	9.86	9.89	-2	4,375	-0.05%
2018/06/13	1	9.99	2	9.89	9.79	-1	4,379	-0.02%
2018/06/12	0	0.00	1	9.71	9.88	-1	4,309	-0.02%
2018/06/11	0	0.00	1	9.60	9.61	-1	4,184	-0.02%
2018/06/07	2	9.66	2	9.63	9.66	0	4,138	0.00%
2018/06/06	2	9.46	0	0.00	9.45	2	4,193	0.05%
2018/06/04	3	9.41	0	0.00	9.42	3	4,124	0.07%
2018/05/30	11	9.33	0	0.00	9.42	11	4,056	0.27%
2018/05/29	5	9.58	0	0.00	9.48	5	4,162	0.12%
2018/05/28	0	0.00	1	9.81	9.75	-1	4,399	-0.02%
2018/05/21	0	0.00	5	9.22	9.19	-5	4,567	-0.11%
2018/05/17	7	9.42	6	9.29	9.29	1	4,805	0.02%
2018/05/16	9	9.56	0	0.00	9.50	9	4,906	0.18%
2018/05/15	3	9.63	0	0.00	9.62	3	4,955	0.06%
2018/05/14	8	9.60	10	9.66	9.61	-2	5,161	-0.04%
2018/05/09	0	0.00	12	10.40	10.35	-12	4,947	-0.24%
2018/05/07	10	10.60	0	0.00	10.40	10	4,948	0.20%
2018/05/02	0	0.00	2	10.35	10.30	-2	4,933	-0.04%
2018/04/30	0	0.00	5	10.40	10.30	-5	5,019	-0.10%
2018/04/26	2	10.10	0	0.00	10.05	2	5,030	0.04%
2018/03/31	0	0.00	1	10.55	10.55	-1	7,542	-0.01%
2018/03/26	10.1	10.40	0	0.00	10.35	10.1	7,685	0.13%
2018/03/23	1	10.40	0	0.00	10.40	1	7,683	0.01%
2018/03/22	2	10.80	0	0.00	10.70	2	7,646	0.03%
2018/03/14	2	11.05	0	0.00	10.95	2	7,727	0.03%
2018/03/02	0	0.00	3	11.15	11.05	-3	8,747	-0.03%
2018/03/01	0	0.00	62	11.09	11.30	-62	8,897	-0.70%
2018/02/23	0.1	10.15	0	0.00	10.15	0.1	8,441	0.00%
2018/02/22	2	10.20	0	0.00	10.15	2	8,455	0.02%
2018/02/09	2	9.59	0	0.00	9.80	2	8,411	0.02%
2018/02/08	43	10.41	0	0.00	10.20	43	8,147	0.53%
2018/02/06	32	10.65	49	10.52	10.60	-17	7,923	-0.21%
2018/02/05	20	11.30	0	0.00	11.40	20	7,757	0.26%
2018/02/01	0	0.00	5	11.80	11.65	-5	7,973	-0.06%
2018/01/31	5	11.55	0	0.00	11.60	5	7,987	0.06%
2018/01/29	0	0.00	1	11.70	11.70	-1	8,041	-0.01%
2018/01/26	5	11.70	0	0.00	11.70	5	8,103	0.06%
2018/01/23	0.1	11.60	0	0.00	11.60	0.1	8,132	0.00%
2018/01/22	5	11.75	5	11.75	11.75	0	8,333	0.00%
2018/01/19	5	11.80	0	0.00	11.80	5	8,295	0.06%
2018/01/18	11	11.92	0	0.00	11.90	11	8,265	0.13%
2018/01/11	3	12.25	0	0.00	11.90	3	8,509	0.04%
2018/01/10	0	0.00	2	12.00	12.00	-2	8,512	-0.02%
2018/01/09	0	0.00	1	12.15	12.20	-1	8,468	-0.01%
2018/01/04	0	0.00	2	12.15	12.15	-2	8,213	-0.02%
2018/01/03	2	12.18	9	12.45	12.15	-7	8,162	-0.09%
2018/01/02	16	12.33	69	12.37	12.40	-53	8,047	-0.66%