陽明 (2609)-亞東-台中券商分點個股進出

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
74.2
漲跌
▼1.7
漲幅
-2.24%
成交量
57,078張
產業
上市航運類股
3496人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－亞東-台中券商分點個股進出

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

亞東-台中券商分點個股進出
亞東-台中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
2024/06/24	30	74.75	5	75.90	74.20	25	105,780	0.02%
2024/06/21	27	77.25	13	78.74	75.90	14	105,449	0.01%
2024/06/20	3	76.37	8	76.35	76.70	-5	103,009	0.00%
2024/06/19	9	75.67	8.4	76.25	75.00	0.6	102,277	0.00%
2024/06/18	10	73.76	2	74.60	74.10	8	100,961	0.01%
2024/06/17	53	74.43	25	73.96	73.70	28	100,571	0.03%
2024/06/14	6	74.23	4	75.05	75.40	2	99,141	0.00%
2024/06/13	14.2	72.88	6	73.92	72.40	8.2	97,069	0.01%
2024/06/12	48	71.31	28	72.19	70.90	20	95,585	0.02%
2024/06/11	79	78.33	30	79.76	74.70	49	92,009	0.05%
2024/06/07	15	83.04	24	83.81	82.90	-9	87,019	-0.01%
2024/06/06	17.4	82.72	14	83.12	83.70	3.4	83,616	0.00%
2024/06/05	15	79.92	14	79.97	80.40	1	78,688	0.00%
2024/06/04	24	75.17	15	75.17	75.70	9	75,295	0.01%
2024/06/03	29	73.70	32	74.72	75.90	-3	74,088	0.00%
2024/05/31	48.2	76.70	11	77.07	71.50	37.2	71,518	0.05%
2024/05/30	10	75.89	7	77.04	78.30	3	66,738	0.00%
2024/05/29	15	77.65	5	78.28	77.20	10	66,931	0.01%
2024/05/28	1.1	79.98	2.2	79.89	79.50	-1.2	66,688	0.00%
2024/05/27	9	76.33	13	77.26	78.30	-4	66,564	-0.01%
2024/05/24	7	72.97	31	73.28	73.50	-24	66,061	-0.04%
2024/05/23	10	71.51	6	71.42	71.30	4	65,927	0.01%
2024/05/22	0	0.00	4	71.98	72.00	-4	66,285	-0.01%
2024/05/21	9	71.10	2	71.00	71.40	7	67,030	0.01%
2024/05/20	1	71.70	11	72.35	72.50	-10	67,811	-0.01%
2024/05/17	19	71.27	4	72.45	71.00	15	67,821	0.02%
2024/05/16	21.2	72.85	31.1	74.03	74.10	-9.9	67,308	-0.01%
2024/05/15	31.1	70.42	30	71.34	71.40	1.1	62,532	0.00%
2024/05/14	89	70.45	72	71.91	71.30	17	59,266	0.03%
2024/05/13	20	65.50	48.2	66.35	66.60	-28.2	51,583	-0.05%
2024/05/10	12	59.73	60	59.93	60.60	-48	47,517	-0.10%
2024/05/09	13	55.21	27.5	55.11	55.10	-14.5	41,522	-0.03%
2024/05/08	7	53.00	4	53.53	52.20	3	38,724	0.01%
2024/05/07	0	0.00	49	52.21	52.50	-49	37,648	-0.13%
2024/05/06	1	50.90	13	50.58	50.60	-12	36,577	-0.03%
2024/05/03	21	50.56	9	51.33	50.40	12	36,422	0.03%
2024/05/02	45	51.67	18	51.61	51.30	27	35,869	0.08%
2024/04/30	18	51.93	26	52.37	52.20	-8	34,907	-0.02%
2024/04/29	44	53.13	42	54.26	52.90	2	34,260	0.01%
2024/04/26	15	50.34	101.3	50.16	51.80	-86.3	31,859	-0.27%	大賣/
2024/04/25	2	46.30	2	47.00	47.10	0	28,881	0.00%
2024/04/24	1	46.70	0	0.00	46.70	1	29,490	0.00%
2024/04/23	10	45.69	13	45.87	45.85	-3	30,084	-0.01%
2024/04/22	37	46.68	48	46.63	45.60	-11	31,047	-0.04%
2024/04/19	23	45.30	22.4	45.16	45.15	0.6	31,099	0.00%
2024/04/18	4	43.90	5	43.94	43.80	-1	31,794	0.00%
2024/04/17	3	43.93	1	43.95	43.95	2	32,544	0.01%
2024/04/16	14.5	44.27	9.1	43.89	43.80	5.4	35,643	0.02%
2024/04/15	13	44.64	18	45.22	45.20	-5	38,172	-0.01%
2024/04/12	5	44.98	1	45.20	45.20	4	39,648	0.01%
2024/04/11	1	45.25	12	45.06	45.00	-11	42,860	-0.03%
2024/04/10	26	44.62	4	44.81	44.40	22	47,471	0.05%
2024/04/09	5	45.01	5	45.19	44.95	0	49,252	0.00%
2024/04/08	7	44.06	3	44.27	45.10	4	51,653	0.01%
2024/04/03	6	44.04	0	0.00	43.80	6	51,965	0.01%
2024/04/02	1	44.05	3	44.42	44.45	-2	52,810	0.00%
2024/04/01	0	0.00	1	44.60	44.30	-1	54,419	0.00%
2024/03/29	0	0.00	3	44.55	44.40	-3	57,040	-0.01%
2024/03/28	3	44.18	2	44.50	44.10	1	61,145	0.00%
2024/03/27	3	44.22	1	44.25	44.15	2	66,969	0.00%
2024/03/26	14.1	44.81	1	45.35	44.15	13.1	72,282	0.02%
2024/03/25	0	0.00	2	45.72	45.60	-2	74,413	0.00%
2024/03/22	4.1	45.22	0	0.00	45.15	4.1	78,776	0.01%
2024/03/21	2	45.75	5.5	46.29	45.45	-3.5	82,392	0.00%
2024/03/20	10	45.12	0	0.00	44.95	10	82,759	0.01%
2024/03/19	6	45.54	17	45.22	45.30	-11	82,606	-0.01%
2024/03/18	22	45.24	4	45.29	45.15	18	82,626	0.02%
2024/03/15	22.1	46.37	0	0.00	46.50	22.1	82,622	0.03%
2024/03/14	25	47.95	9	48.13	47.75	16	81,884	0.02%
2024/03/13	14	49.01	13	49.10	48.70	1	81,628	0.00%
2024/03/12	3	48.68	26	48.96	48.95	-23	81,399	-0.03%
2024/03/11	6	48.64	17	48.61	48.60	-11	81,293	-0.01%
2024/03/08	31	47.99	6	48.68	47.55	25	81,533	0.03%
2024/03/07	14.2	48.23	4	48.58	48.00	10.2	81,653	0.01%
2024/03/06	8	48.38	1	48.35	48.00	7	81,835	0.01%
2024/03/05	8	48.82	17	49.26	48.60	-9	81,797	-0.01%
2024/03/04	25	48.29	9	48.64	48.90	16	81,501	0.02%
2024/03/01	17	49.11	5	49.05	49.15	12	81,079	0.01%
2024/02/29	10	49.27	22	49.59	49.85	-12	80,766	-0.01%
2024/02/27	10	48.85	19	49.05	48.55	-9	80,194	-0.01%
2024/02/26	33	48.83	6	49.28	48.70	27	79,816	0.03%
2024/02/23	13	49.58	4	49.16	49.10	9	79,548	0.01%
2024/02/22	2	50.00	21	49.79	49.95	-19	79,046	-0.02%
2024/02/21	56	48.81	21	49.04	48.35	35	77,991	0.04%
2024/02/20	10	48.30	39	48.22	48.15	-29	76,991	-0.04%
2024/02/19	21	46.68	4	46.86	46.90	17	76,623	0.02%
2024/02/16	22.7	47.33	14	47.25	46.90	8.7	76,622	0.01%
2024/02/15	22.1	46.21	10	46.40	46.65	12.1	76,927	0.02%
2024/02/05	3	47.50	0	0.00	47.30	3	76,416	0.00%
2024/02/02	3.3	48.14	0	0.00	47.75	3.3	76,221	0.00%
2024/02/01	6	48.88	6	48.97	49.15	0	75,807	0.00%
2024/01/31	13.2	48.44	2	48.93	47.85	11.2	75,447	0.01%
2024/01/30	6	48.67	4	48.88	48.50	2	75,144	0.00%
2024/01/29	5	48.70	3	48.97	48.80	2	75,025	0.00%
2024/01/26	6.1	49.04	0	0.00	48.90	6.1	74,848	0.01%
2024/01/25	9	49.37	2	49.30	49.25	7	74,575	0.01%
2024/01/24	0	0.00	1	50.10	49.80	-1	74,259	0.00%
2024/01/23	9.1	50.16	2	50.00	49.45	7.1	73,968	0.01%
2024/01/22	7	49.35	5	49.76	49.80	2	73,435	0.00%
2024/01/19	6	50.48	1	50.60	50.90	5	72,698	0.01%
2024/01/18	2	50.58	16	50.09	51.30	-14	72,119	-0.02%
2024/01/17	15.2	50.67	4	50.88	49.75	11.2	71,254	0.02%
2024/01/16	7	51.49	14	51.18	51.10	-7	70,167	-0.01%
2024/01/15	11	52.47	2	52.80	52.20	9	69,052	0.01%
2024/01/12	12	50.84	15	51.15	51.80	-3	68,101	0.00%
2024/01/11	1.1	49.40	1	49.70	49.30	0.1	66,573	0.00%
2024/01/10	28.4	49.27	17	48.82	48.80	11.4	65,947	0.02%
2024/01/09	32.7	52.00	4	51.70	51.70	28.7	62,747	0.05%
2024/01/08	12.2	56.98	4.5	57.94	56.50	7.7	59,929	0.01%
2024/01/05	10	57.87	9	58.07	58.00	1	58,241	0.00%
2024/01/04	15	55.95	57.5	56.47	57.30	-42.5	54,924	-0.08%
2024/01/03	22	53.56	40.3	54.20	54.00	-18.3	50,539	-0.04%
2024/01/02	47	53.41	42.8	54.23	53.00	4.2	48,572	0.01%
2023/12/29	12	51.48	3	52.30	51.30	9	46,003	0.02%
2023/12/28	10	51.82	6	52.20	51.90	4	45,551	0.01%
2023/12/27	9	53.03	25	53.50	52.60	-16	44,588	-0.04%
2023/12/26	33	52.28	21	52.70	52.00	12	43,061	0.03%
2023/12/25	72.5	52.99	30.5	53.00	51.80	42	40,417	0.10%
2023/12/22	31	57.02	52	57.16	57.50	-21	36,363	-0.06%
2023/12/21	27	52.30	141	53.27	55.40	-114	30,431	-0.37%	大賣/鉅額交易
2023/12/20	43.5	49.04	77.8	49.73	50.40	-34.3	25,050	-0.14%
2023/12/19	75	49.23	98	49.57	49.30	-23	22,532	-0.10%
2023/12/18	57	46.40	81.4	47.27	47.85	-24.4	18,279	-0.13%
2023/12/15	10	43.84	63.5	43.86	44.25	-53.5	14,910	-0.36%
2023/12/14	9	42.92	0	0.00	42.75	9	14,410	0.06%
2023/12/13	22	43.52	13	43.71	43.20	9	14,666	0.06%
2023/12/12	51	44.44	23	44.67	44.00	28	16,436	0.17%
2023/12/11	29	44.21	4	44.70	44.00	25	16,360	0.15%
2023/12/08	8	43.69	22.6	44.02	44.00	-14.6	16,264	-0.09%
2023/12/07	24	44.03	0	0.00	43.70	24	16,227	0.15%
2023/12/06	21	44.39	18	44.60	44.65	3	16,207	0.02%
2023/12/05	47	44.53	66	44.81	44.85	-19	16,069	-0.12%
2023/12/04	32	44.35	55.9	44.82	45.15	-23.9	15,536	-0.15%
2023/12/01	20	42.65	17	43.09	43.30	3	14,717	0.02%
2023/11/30	25	42.37	0	0.00	42.00	25	14,382	0.17%
2023/11/29	7	42.41	3	42.73	42.55	4	14,303	0.03%
2023/11/28	4.1	42.27	19	42.57	42.65	-14.9	14,280	-0.10%
2023/11/27	1	41.80	9	41.96	42.00	-8	14,187	-0.06%
2023/11/24	10	41.41	1.4	41.72	41.75	8.6	14,230	0.06%
2023/11/22	4	41.81	3	41.77	41.55	1	14,285	0.01%
2023/11/21	1	42.05	2	42.15	41.90	-1	14,315	-0.01%
2023/11/20	5	41.70	4	41.98	42.00	1	14,564	0.01%
2023/11/17	7	41.83	0	0.00	41.80	7	14,695	0.05%
2023/11/16	2	41.83	0	0.00	42.15	2	14,689	0.01%
2023/11/15	14	41.67	0	0.00	42.10	14	14,752	0.09%
2023/11/14	31	42.02	28	42.58	41.50	3	15,292	0.02%
2023/11/13	0	0.00	2	41.45	41.45	-2	15,000	-0.01%
2023/11/10	17	41.37	1	41.35	41.30	16	15,307	0.10%
2023/11/09	1	41.85	0	0.00	41.85	1	15,399	0.01%
2023/11/08	1	41.90	0.5	42.15	41.90	0.5	15,698	0.00%
2023/11/07	5	42.05	2.7	42.31	42.25	2.3	15,767	0.01%
2023/11/06	5	42.14	0	0.00	42.30	5	15,975	0.03%
2023/11/03	0	0.00	8	43.18	43.25	-8	15,983	-0.05%
2023/11/02	3	42.20	0	0.00	42.65	3	16,076	0.02%
2023/11/01	4.4	42.08	2	42.23	42.10	2.4	16,408	0.01%
2023/10/31	9	42.51	1.7	42.67	42.10	7.3	16,745	0.04%
2023/10/30	7.4	42.92	0	0.00	43.25	7.4	16,865	0.04%
2023/10/27	1	42.80	5	42.81	43.00	-4	16,907	-0.02%
2023/10/26	3	42.20	10.6	42.38	42.45	-7.6	17,389	-0.04%
2023/10/25	2	42.18	2.6	42.35	42.30	-0.6	17,925	0.00%
2023/10/24	6	41.84	1	42.35	42.20	5	18,272	0.03%
2023/10/23	4	42.06	1	42.40	41.95	3	18,667	0.02%
2023/10/20	11	41.98	8.1	42.28	42.35	2.9	18,868	0.02%
2023/10/19	0	0.00	4	42.90	42.70	-4	19,136	-0.02%
2023/10/18	13	42.03	10	42.45	42.30	3	19,637	0.02%
2023/10/17	2	42.33	3	42.62	42.25	-1	20,006	0.00%
2023/10/16	9	41.93	0	0.00	42.40	9	20,676	0.04%
2023/10/13	3	42.58	2	42.65	42.55	1	21,410	0.00%
2023/10/12	4	42.51	4	43.01	43.10	0	21,726	0.00%
2023/10/11	26.2	43.55	2	43.50	42.55	24.2	22,300	0.11%
2023/10/06	4	45.08	6	45.25	45.00	-2	23,265	-0.01%
2023/10/05	3	45.20	10	45.42	44.90	-7	24,382	-0.03%
2023/10/04	7	43.90	4	44.33	44.55	3	24,984	0.01%
2023/10/03	3	44.20	7	44.42	44.10	-4	25,836	-0.02%
2023/10/02	15	44.81	0	0.00	44.45	15	26,366	0.06%
2023/09/28	9	45.52	2	46.25	45.45	7	27,236	0.03%
2023/09/27	9	46.22	7.4	46.30	45.90	1.6	30,489	0.01%
2023/09/26	0	0.00	5	46.01	45.95	-5	33,006	-0.02%
2023/09/25	3	45.55	0	0.00	45.95	3	37,459	0.01%
2023/09/22	5	45.51	5	45.88	45.80	0	39,241	0.00%
2023/09/21	5	45.74	5	45.74	45.60	0	39,654	0.00%
2023/09/20	7	46.41	21	46.42	46.30	-14	39,877	-0.04%
2023/09/19	5	45.20	11	45.85	45.85	-6	39,695	-0.02%
2023/09/18	28	45.59	12	45.82	45.50	16	39,773	0.04%
2023/09/15	10	46.37	18.1	46.30	46.45	-8.1	39,977	-0.02%
2023/09/14	6	43.87	4	44.29	44.60	2	38,125	0.01%
2023/09/13	0	0.00	6	43.18	43.30	-6	38,034	-0.02%
2023/09/12	0	0.00	14	43.02	43.10	-14	38,359	-0.04%
2023/09/11	16.2	42.57	21	42.91	42.50	-4.8	38,623	-0.01%
2023/09/08	9	42.64	6	42.93	42.65	3	38,922	0.01%
2023/09/07	2	42.53	3.4	42.65	42.50	-1.4	39,057	0.00%
2023/09/06	11	42.90	3.6	42.78	42.60	7.4	39,193	0.02%
2023/09/05	7	43.08	7	43.11	43.30	0	39,357	0.00%
2023/09/04	3	42.12	5	42.68	42.90	-2	39,782	-0.01%
2023/09/01	7	42.40	1.2	42.45	42.10	5.8	39,716	0.01%
2023/08/31	3	42.33	14.9	42.65	42.25	-11.9	39,828	-0.03%
2023/08/30	7	42.36	0	0.00	42.25	7	39,936	0.02%
2023/08/29	0	0.00	6	42.22	42.50	-6	40,016	-0.01%
2023/08/28	2	41.60	2	42.10	42.00	0	40,157	0.00%
2023/08/25	1	41.85	0	0.00	42.05	1	40,320	0.00%
2023/08/24	15	42.17	0	0.00	41.95	15	40,373	0.04%
2023/08/23	7	43.54	10	43.48	42.95	-3	40,250	-0.01%
2023/08/22	1	43.00	5.8	43.38	43.30	-4.8	40,211	-0.01%
2023/08/21	7	43.25	4	43.21	43.10	3	40,225	0.01%
2023/08/18	20	44.20	35	44.47	43.90	-15	40,110	-0.04%
2023/08/17	6	41.53	5	41.25	42.55	1	39,468	0.00%
2023/08/16	13	42.28	0	0.00	42.05	13	39,345	0.03%
2023/08/15	9	43.77	1.2	43.69	43.60	7.8	39,023	0.02%
2023/08/14	12	44.33	3.6	44.20	44.05	8.4	38,934	0.02%
2023/08/11	3	45.23	2	45.53	45.30	1	38,727	0.00%
2023/08/10	12	45.53	8	45.69	45.50	4	38,714	0.01%
2023/08/09	7	46.07	2	46.00	46.00	5	38,759	0.01%
2023/08/08	1	46.45	7	46.50	46.40	-6	38,698	-0.02%
2023/08/07	12.5	46.00	5.8	45.97	46.40	6.7	38,780	0.02%
2023/08/04	13	46.83	5.5	47.27	47.15	7.5	38,682	0.02%
2023/08/02	6	46.43	3.1	46.83	46.45	2.9	38,518	0.01%
2023/08/01	3	46.78	6	46.90	46.80	-3	38,578	-0.01%
2023/07/31	13	47.30	1	48.50	46.50	12	38,652	0.03%
2023/07/28	11.3	47.63	6	47.94	47.75	5.3	38,349	0.01%
2023/07/27	15	47.13	6.2	47.24	46.90	8.8	38,170	0.02%
2023/07/26	0	0.00	8	46.88	46.90	-8	38,213	-0.02%
2023/07/25	9.2	45.69	0	0.00	45.60	9.2	38,023	0.02%
2023/07/24	7.5	46.02	4	45.89	45.75	3.5	38,172	0.01%
2023/07/21	5	47.64	6	48.00	47.35	-1	38,225	0.00%
2023/07/20	7	47.76	5.7	47.98	48.40	1.3	37,923	0.00%
2023/07/19	4	46.76	4	47.10	46.80	0	37,424	0.00%
2023/07/18	4.2	46.59	6.3	46.47	46.30	-2.1	37,107	-0.01%
2023/07/14	7.1	44.80	2	45.10	44.60	5.1	36,353	0.01%
2023/07/13	16.6	44.68	0	0.00	44.00	16.6	36,109	0.05%
2023/07/12	8.7	47.01	9.4	46.61	46.25	-0.8	35,144	0.00%
2023/07/11	7.3	48.60	6	49.46	48.40	1.3	34,359	0.00%
2023/07/10	23.6	49.26	2.4	49.24	48.85	21.2	33,858	0.06%
2023/07/07	4	50.83	6.5	50.76	50.60	-2.5	33,170	-0.01%
2023/07/06	12.3	51.25	2.4	51.03	51.00	9.9	32,733	0.03%
2023/07/05	60.9	52.02	41	51.96	51.70	19.9	32,089	0.06%
2023/07/04	6	54.12	29.6	54.16	54.20	-23.6	29,285	-0.08%
2023/07/03	51.4	68.47	84.5	68.12	69.30	-33.1	26,890	-0.12%
2023/06/30	14.7	62.07	56	62.61	63.00	-41.3	22,631	-0.18%
2023/06/29	22.4	60.07	55	60.01	60.10	-32.6	20,969	-0.16%
2023/06/28	14.1	60.67	2.8	60.84	60.70	11.3	20,607	0.05%
2023/06/27	7.9	61.48	0	61.40	61.10	7.9	20,361	0.04%
2023/06/26	5	61.58	2.6	61.41	61.10	2.4	20,295	0.01%
2023/06/21	11.1	61.87	1	63.10	61.50	10.1	20,189	0.05%
2023/06/20	7	63.41	0	0.00	63.20	7	19,866	0.04%
2023/06/19	9.1	64.08	4	64.33	63.50	5.1	19,802	0.03%
2023/06/16	5	64.26	8	64.44	64.80	-3	19,725	-0.02%
2023/06/15	7	64.21	0.6	64.10	64.10	6.4	19,599	0.03%
2023/06/14	2.8	63.93	20.1	64.19	64.30	-17.3	19,652	-0.09%
2023/06/13	0.1	63.10	2	63.20	63.20	-1.9	20,100	-0.01%
2023/06/12	7.1	62.60	1	62.50	63.00	6.1	21,149	0.03%
2023/06/09	2	62.65	4	62.82	62.90	-2	22,330	-0.01%
2023/06/08	3.8	62.64	11	62.77	62.60	-7.2	23,461	-0.03%
2023/06/07	2.2	61.69	4	61.70	61.70	-1.8	26,858	-0.01%
2023/06/06	0	0.00	4.1	61.55	61.70	-4.1	27,226	-0.02%
2023/06/05	6.1	61.00	1	61.30	60.90	5.1	27,587	0.02%
2023/06/02	3	61.33	0	0.00	61.50	3	27,811	0.01%
2023/06/01	6	60.97	1	61.40	61.40	5	28,459	0.02%
2023/05/31	2	61.10	1	61.20	60.80	1	29,434	0.00%
2023/05/30	6	61.53	3.2	62.19	61.30	2.8	29,898	0.01%
2023/05/29	1.2	62.10	3	62.13	62.00	-1.8	30,085	-0.01%
2023/05/26	2.1	61.31	9.5	61.21	61.30	-7.4	30,598	-0.02%
2023/05/25	6.5	61.35	2	61.30	61.10	4.5	31,159	0.01%
2023/05/24	0	0.00	2	62.15	61.90	-2	31,696	-0.01%
2023/05/23	6	61.73	3	61.80	61.70	3	32,291	0.01%
2023/05/22	6	62.22	8.4	61.90	62.10	-2.4	32,291	-0.01%
2023/05/19	4.4	61.26	1	61.60	61.30	3.4	32,218	0.01%
2023/05/18	8	61.18	0	0.00	61.30	8	32,251	0.02%
2023/05/17	0	0.00	3.3	61.49	61.20	-3.3	32,327	-0.01%
2023/05/16	1.2	61.02	0	0.00	60.90	1.2	32,444	0.00%
2023/05/15	4.3	59.76	15	61.12	61.20	-10.7	32,668	-0.03%
2023/05/12	3	60.23	0	0.00	60.20	3	32,769	0.01%
2023/05/11	12	60.47	6.2	60.32	60.10	5.8	32,791	0.02%
2023/05/10	0	0.00	9	60.98	61.60	-9	32,647	-0.03%
2023/05/09	12	60.45	1	60.40	60.30	11	32,509	0.03%
2023/05/08	5.2	60.59	1	60.80	60.50	4.2	32,727	0.01%
2023/05/05	0.3	61.10	5	61.20	61.20	-4.7	33,125	-0.01%
2023/05/04	0	0.00	1	61.20	60.80	-1	33,362	0.00%
2023/05/03	9	60.98	11.5	60.92	60.70	-2.5	33,379	-0.01%
2023/05/02	25	61.79	3	61.83	61.90	22	33,340	0.07%
2023/04/28	18	63.14	8	63.06	63.10	10	33,450	0.03%
2023/04/27	16	61.72	0	0.00	61.70	16	33,449	0.05%
2023/04/26	3.5	62.62	0	0.00	62.40	3.5	33,449	0.01%
2023/04/25	6	64.35	0	0.00	63.70	6	33,282	0.02%
2023/04/24	3	64.53	1	65.10	64.70	2	33,348	0.01%
2023/04/21	5	65.20	0.2	66.35	64.90	4.8	33,497	0.01%
2023/04/20	10	66.55	29	67.04	66.40	-19	33,407	-0.06%
2023/04/19	6.2	66.22	1	66.70	66.00	5.2	33,575	0.02%
2023/04/18	5	66.86	6	66.98	66.40	-1	33,590	0.00%
2023/04/17	3	67.40	6	67.88	67.70	-3	33,504	-0.01%
2023/04/14	8	66.90	2	66.90	66.80	6	33,500	0.02%
2023/04/13	4	65.90	4	66.30	66.30	0	33,627	0.00%
2023/04/12	5	66.10	16	66.31	66.40	-11	33,872	-0.03%
2023/04/11	3	65.67	2	66.00	65.60	1	33,885	0.00%
2023/04/10	12	65.99	15	66.43	65.70	-3	34,120	-0.01%
2023/04/07	4	65.08	9	65.13	65.60	-5	34,136	-0.01%
2023/04/06	6	64.27	5	64.80	64.00	1	34,381	0.00%
2023/03/31	3	64.17	11	64.31	64.30	-8	34,969	-0.02%
2023/03/30	4.1	63.38	0	0.00	63.30	4.1	37,128	0.01%
2023/03/29	6	63.80	0	0.00	63.50	6	38,375	0.02%
2023/03/28	1	64.00	1	64.60	64.00	0	39,630	0.00%
2023/03/27	1	63.80	0	0.00	64.20	1	41,065	0.00%
2023/03/24	1	64.10	0	0.00	64.20	1	43,592	0.00%
2023/03/23	17	64.26	1	64.10	64.10	16	43,772	0.04%
2023/03/22	8	65.30	1	65.40	65.30	7	43,827	0.02%
2023/03/21	7.1	65.42	0	0.00	65.10	7.1	44,274	0.02%
2023/03/20	2	65.70	2	66.15	65.80	0	44,251	0.00%
2023/03/17	2	65.25	1	65.50	65.40	1	44,367	0.00%
2023/03/16	11.5	65.45	8	64.50	64.70	3.5	44,186	0.01%
2023/03/15	5.7	67.59	0	0.00	66.50	5.7	43,768	0.01%
2023/03/14	13.1	67.72	9	67.97	67.50	4.1	43,133	0.01%
2023/03/13	30.1	69.20	16	69.21	69.10	14.1	42,354	0.03%
2023/03/10	46.2	68.60	55	69.27	68.70	-8.8	41,250	-0.02%
2023/03/09	5	66.76	11	66.85	67.00	-6	38,207	-0.02%
2023/03/08	18	66.32	74	66.60	66.30	-56	38,303	-0.15%
2023/03/07	20	67.12	46	67.33	67.40	-26	38,327	-0.07%
2023/03/06	28	67.36	7	67.31	67.50	21	38,351	0.05%
2023/03/03	8	65.68	10	66.30	67.10	-2	38,223	-0.01%
2023/03/02	53	65.41	24	65.17	65.60	29	37,646	0.08%
2023/03/01	13	63.79	11	63.95	63.80	2	37,249	0.01%
2023/02/24	28	64.29	13	64.74	64.60	15	37,154	0.04%
2023/02/23	10	64.09	29.7	64.12	64.30	-19.7	36,786	-0.05%
2023/02/22	10	62.69	28	63.04	62.60	-18	36,541	-0.05%
2023/02/21	11	61.97	26.3	61.83	62.80	-15.3	36,156	-0.04%
2023/02/20	15	60.11	4	60.40	60.50	11	36,047	0.03%
2023/02/17	3	59.67	1	59.90	59.80	2	36,564	0.01%
2023/02/16	1	60.30	0	0.00	60.30	1	37,101	0.00%
2023/02/15	8	60.03	7	60.60	60.00	1	38,017	0.00%
2023/02/14	1	60.70	15	60.35	60.70	-14	38,376	-0.04%
2023/02/13	13.3	59.25	1	58.80	59.00	12.3	38,820	0.03%
2023/02/10	14	60.81	3	60.77	60.60	11	39,575	0.03%
2023/02/09	5	61.80	0	0.00	61.70	5	39,863	0.01%
2023/02/08	6	61.90	4.3	62.10	61.80	1.7	40,532	0.00%
2023/02/07	3	61.77	4	61.81	61.70	-1	40,938	0.00%
2023/02/06	23	62.47	2	62.00	61.70	21	41,610	0.05%
2023/02/03	28	64.12	17	64.36	63.60	11	41,807	0.03%
2023/02/02	3	63.60	14	63.44	63.50	-11	41,682	-0.03%
2023/02/01	12	62.49	3	62.90	62.40	9	41,946	0.02%
2023/01/31	3	62.10	12	62.40	62.50	-9	42,304	-0.02%
2023/01/30	6	61.38	0	0.00	61.30	6	42,519	0.01%
2023/01/17	1	61.70	4	61.95	62.00	-3	42,507	-0.01%
2023/01/16	10	61.20	5	61.08	61.10	5	42,923	0.01%
2023/01/13	2	61.95	2.5	62.12	61.90	-0.5	42,948	0.00%
2023/01/12	11.1	62.41	1	62.50	62.00	10.1	43,652	0.02%
2023/01/11	2	63.25	2	63.60	63.20	0	43,990	0.00%
2023/01/10	12	63.22	3	63.70	62.90	9	44,451	0.02%
2023/01/09	5.5	63.00	1	63.30	63.30	4.5	45,826	0.01%
2023/01/06	3.5	63.63	0	0.00	63.60	3.5	46,392	0.01%
2023/01/05	3	64.00	3	64.30	63.70	0	46,811	0.00%
2023/01/04	15	64.18	4	63.50	63.50	11	47,306	0.02%
2023/01/03	15.4	64.80	0	0.00	64.60	15.4	47,512	0.03%
2022/12/30	1	65.90	5.4	65.61	65.50	-4.4	47,447	-0.01%
2022/12/29	1	64.30	11.4	64.17	64.80	-10.4	47,766	-0.02%
2022/12/28	4.6	64.25	2	64.20	63.90	2.6	48,395	0.01%
2022/12/27	8	65.29	7.6	65.86	65.10	0.4	48,879	0.00%
2022/12/26	20.8	65.64	2	65.90	65.00	18.8	49,611	0.04%
2022/12/23	31	66.98	23.5	67.20	67.30	7.5	49,849	0.02%
2022/12/22	109	67.89	91	67.63	68.00	18	49,962	0.04%	大買/
2022/12/21	5	65.64	24	65.54	65.70	-19	48,536	-0.04%
2022/12/20	15	64.50	20.5	65.47	63.90	-5.5	48,045	-0.01%
2022/12/19	29.5	65.63	16	65.96	64.30	13.5	48,056	0.03%
2022/12/16	22	65.20	78.5	65.21	65.30	-56.5	47,130	-0.12%
2022/12/15	2	62.40	0	0.00	62.80	2	45,315	0.00%
2022/12/14	17	62.26	1	62.30	62.00	16	46,068	0.03%
2022/12/13	3.1	63.13	13	63.55	63.20	-9.9	46,340	-0.02%
2022/12/12	10	62.12	5	61.80	61.80	5	46,966	0.01%
2022/12/09	6	61.63	15.5	62.30	62.80	-9.5	47,494	-0.02%
2022/12/08	5.1	60.72	1	61.00	61.00	4.1	47,928	0.01%
2022/12/07	8	61.39	4	61.08	60.90	4	48,316	0.01%
2022/12/06	12.8	62.68	0	0.00	61.70	12.8	48,303	0.03%
2022/12/05	34	64.33	0	0.00	63.80	34	48,689	0.07%
2022/12/02	15	64.88	5	65.04	64.80	10	49,137	0.02%
2022/12/01	23	65.88	1.5	67.43	65.40	21.5	49,641	0.04%
2022/11/30	0	0.00	8	65.79	66.10	-8	49,206	-0.02%
2022/11/29	5	63.92	5	64.88	65.10	0	49,503	0.00%
2022/11/28	9.3	63.59	6	63.57	63.50	3.3	50,617	0.01%
2022/11/25	15	65.37	14	65.50	64.90	1	50,539	0.00%
2022/11/24	6.4	63.10	18	63.68	64.60	-11.6	50,633	-0.02%
2022/11/23	15	62.48	7.5	62.79	62.50	7.5	50,427	0.01%
2022/11/22	2	61.55	1	61.90	61.70	1	50,768	0.00%
2022/11/21	4.8	62.10	1	62.70	61.40	3.8	50,760	0.01%
2022/11/18	4	63.75	1	64.30	63.00	3	50,662	0.01%
2022/11/17	2.1	64.56	0	0.00	64.80	2.1	50,562	0.00%
2022/11/16	2.8	64.75	1	65.10	64.60	1.8	50,600	0.00%
2022/11/15	5.1	65.47	3	66.60	65.30	2.1	50,611	0.00%
2022/11/14	0.1	65.90	5	66.20	66.20	-4.9	50,242	-0.01%
2022/11/11	2.3	65.49	2	65.35	65.20	0.3	49,814	0.00%
2022/11/10	0	0.00	8	64.58	64.30	-8	49,247	-0.02%
2022/11/09	1.5	63.53	13	63.89	64.50	-11.5	49,377	-0.02%
2022/11/08	8.2	63.90	8.2	64.16	63.40	0	49,893	0.00%
2022/11/07	5.3	62.26	2	62.55	62.30	3.3	49,150	0.01%
2022/11/04	2	60.80	13.1	60.05	61.20	-11.1	48,969	-0.02%
2022/11/03	13	58.59	7.1	59.00	60.20	5.9	48,969	0.01%
2022/11/02	8.8	60.30	8	60.90	59.80	0.8	49,333	0.00%
2022/11/01	6.1	59.50	1	60.80	59.10	5.1	49,288	0.01%
2022/10/31	1.2	60.56	1	60.00	60.20	0.2	49,669	0.00%
2022/10/28	1	61.20	0	0.00	60.60	1	49,591	0.00%
2022/10/27	7.5	62.45	1	62.30	63.20	6.5	49,294	0.01%
2022/10/26	1	61.50	1	61.80	61.90	0	49,355	0.00%
2022/10/25	1	61.70	1	62.20	61.50	0	49,192	0.00%
2022/10/24	8	63.45	7	62.90	62.10	1	49,952	0.00%
2022/10/21	3	61.83	2	61.85	61.00	1	49,859	0.00%
2022/10/20	0	0.00	11	59.55	61.80	-11	49,937	-0.02%
2022/10/19	8	63.45	5	63.34	63.00	3	49,334	0.01%
2022/10/18	5	62.08	19	61.28	61.90	-14	49,242	-0.03%
2022/10/17	13	57.88	8	58.90	60.00	5	49,301	0.01%
2022/10/14	5	63.28	15	61.95	62.80	-10	48,372	-0.02%
2022/10/13	7	59.97	1	60.20	59.30	6	48,140	0.01%
2022/10/12	12	61.66	8	61.80	61.60	4	48,515	0.01%
2022/10/11	1	64.30	4	63.90	63.70	-3	48,132	-0.01%
2022/10/07	3	64.43	10	65.31	65.10	-7	48,274	-0.01%
2022/10/06	19	63.47	29	64.33	65.00	-10	48,762	-0.02%
2022/10/05	28	64.95	53	65.34	64.70	-25	48,742	-0.05%
2022/10/04	9	63.60	5	64.56	63.80	4	48,954	0.01%
2022/10/03	28	62.60	16	63.20	63.50	12	48,972	0.02%
2022/09/30	18	58.56	20	60.04	61.50	-2	49,276	0.00%
2022/09/29	14	60.34	13	61.78	59.90	1	49,257	0.00%
2022/09/28	23	61.47	0	0.00	60.30	23	49,185	0.05%
2022/09/27	6	63.65	52	62.96	63.80	-46	49,868	-0.09%
2022/09/26	41	63.53	22.2	63.34	61.60	18.8	50,080	0.04%
2022/09/23	1	68.10	32	67.81	67.40	-31	50,087	-0.06%
2022/09/22	34	67.51	26	66.72	66.50	8	50,980	0.02%
2022/09/21	32	68.87	50	68.36	68.90	-18	52,291	-0.03%
2022/09/20	8	68.96	10	69.47	68.50	-2	53,657	0.00%
2022/09/19	43	69.25	8	70.04	68.00	35	54,545	0.06%
2022/09/16	7	72.11	11	72.23	73.50	-4	55,737	-0.01%
2022/09/15	5	73.00	11	72.92	72.60	-6	57,078	-0.01%
2022/09/14	7	70.14	10	69.50	71.80	-3	58,063	-0.01%
2022/09/13	6	71.58	8	71.86	71.10	-2	58,936	0.00%
2022/09/12	17	69.04	15	70.95	71.00	2	60,447	0.00%
2022/09/08	35	68.12	35.5	68.08	67.80	-0.5	60,618	0.00%
2022/09/07	4	69.13	1	69.60	69.60	3	60,925	0.00%
2022/09/06	10	70.95	2	72.10	70.60	8	60,618	0.01%
2022/09/05	17	70.59	11	70.92	70.80	6	60,842	0.01%
2022/09/02	42	73.36	40	72.41	71.10	2	60,915	0.00%
2022/09/01	6	77.80	1	77.40	76.80	5	59,901	0.01%
2022/08/31	9	77.77	5	78.28	78.90	4	60,664	0.01%
2022/08/30	9	79.08	1	79.80	78.90	8	61,022	0.01%
2022/08/29	9.1	79.12	5	78.90	79.60	4.1	60,912	0.01%
2022/08/26	7	83.97	2	84.15	83.40	5	60,860	0.01%
2022/08/25	2	82.80	2	83.60	83.40	0	60,824	0.00%
2022/08/24	4	81.73	14	82.53	82.10	-10	61,032	-0.02%
2022/08/23	22	83.42	22	83.47	83.00	0	61,445	0.00%
2022/08/22	6	83.87	0	0.00	83.60	6	61,908	0.01%
2022/08/19	2	86.45	0	0.00	86.40	2	62,006	0.00%
2022/08/18	3	86.13	2	86.55	86.50	1	62,392	0.00%
2022/08/17	10	86.50	2	87.10	86.40	8	62,883	0.01%
2022/08/16	7	86.10	0	0.00	86.00	7	63,549	0.01%
2022/08/15	16	88.41	4.6	87.93	87.50	11.4	65,024	0.02%
2022/08/12	6	91.03	0	0.00	91.10	6	64,330	0.01%
2022/08/11	0	0.00	2	92.90	91.00	-2	64,799	0.00%
2022/08/10	4	92.50	0	0.00	91.10	4	64,739	0.01%
2022/08/09	4	92.28	7	90.91	93.30	-3	64,922	0.00%
2022/08/08	10	90.27	11	90.55	91.10	-1	65,189	0.00%
2022/08/05	0	0.00	20	89.96	90.50	-20	64,822	-0.03%
2022/08/04	1	86.30	2	86.10	87.50	-1	64,639	0.00%
2022/08/03	1	87.30	1	87.10	87.00	0	64,774	0.00%
2022/08/02	4	87.58	0	0.00	87.50	4	65,237	0.01%
2022/07/29	8	89.69	14	89.78	89.60	-6	66,156	-0.01%
2022/07/28	5	87.16	1	88.40	86.50	4	66,003	0.01%
2022/07/27	2	88.30	4	87.78	88.20	-2	66,676	0.00%
2022/07/26	2	87.50	5	87.60	86.70	-3	66,726	0.00%
2022/07/25	2	87.80	0	0.00	86.90	2	67,735	0.00%
2022/07/22	1	89.20	2	89.80	89.50	-1	67,498	0.00%
2022/07/21	7	87.84	8	88.06	88.30	-1	67,386	0.00%
2022/07/20	1.2	86.55	1	88.90	86.60	0.2	67,091	0.00%
2022/07/19	3	88.23	13	86.93	87.80	-10	67,290	-0.01%
2022/07/18	10	85.90	0	0.00	85.60	10	67,138	0.01%
2022/07/15	1	86.00	0	0.00	86.00	1	67,442	0.00%
2022/07/14	11	85.29	21	85.18	87.50	-10	67,226	-0.01%
2022/07/13	21	85.20	16	85.06	83.90	5	66,766	0.01%
2022/07/12	7	82.51	9	83.76	82.10	-2	66,490	0.00%
2022/07/11	4	87.55	23	88.07	88.20	-19	65,798	-0.03%
2022/07/08	25	86.83	8	86.48	86.50	17	65,521	0.03%
2022/07/07	14	81.65	21	81.98	83.20	-7	64,780	-0.01%
2022/07/06	7	81.80	12	81.50	80.30	-5	64,637	-0.01%
2022/07/05	20	81.13	21	81.26	82.10	-1	64,396	0.00%
2022/07/04	10	78.37	11	78.94	78.20	-1	63,460	0.00%
2022/07/01	28	81.85	10	81.88	77.80	18	63,137	0.03%
2022/06/30	4	83.45	7	82.13	82.30	-3	62,173	0.00%
2022/06/29	11	87.41	21	87.29	85.50	-10	61,324	-0.02%
2022/06/28	23	89.53	20	88.68	91.70	3	59,592	0.01%
2022/06/27	1	86.10	11.3	85.75	86.10	-10.3	57,684	-0.02%
2022/06/24	34	99.77	17	100.33	98.30	17	56,688	0.03%
2022/06/23	5.6	99.68	6	100.43	96.20	-0.4	55,115	0.00%
2022/06/22	4.1	104.05	3	104.50	101.00	1.1	54,660	0.00%
2022/06/21	8	110.62	7	110.21	109.50	1	53,484	0.00%
2022/06/20	12.5	113.34	6	110.58	111.50	6.5	52,638	0.01%
2022/06/17	8	116.88	10	117.75	119.50	-2	51,241	0.00%
2022/06/16	11	119.96	4.6	118.85	117.00	6.4	51,178	0.01%
2022/06/15	1	123.00	8	123.50	122.00	-7	51,700	-0.01%
2022/06/14	25	121.92	18	123.28	123.50	7	54,011	0.01%
2022/06/13	15	120.83	7	121.71	120.50	8	58,139	0.01%
2022/06/10	8	125.00	8.2	125.63	126.00	-0.2	62,125	0.00%
2022/06/09	13	126.73	42	126.68	126.50	-29	64,603	-0.04%
2022/06/08	40.1	130.09	17	128.82	130.00	23.1	64,840	0.04%
2022/06/07	4	126.75	5	127.40	127.00	-1	65,936	0.00%
2022/06/06	11	127.05	20	127.38	126.50	-9	68,012	-0.01%
2022/06/02	3	125.50	3	126.50	126.50	0	70,608	0.00%
2022/06/01	3	126.17	25	126.40	126.00	-22	74,008	-0.03%
2022/05/31	18	124.94	4	124.50	124.50	14	78,382	0.02%
2022/05/30	10	127.20	1	128.00	127.00	9	79,315	0.01%
2022/05/27	7	127.00	18	127.11	128.00	-11	79,731	-0.01%
2022/05/26	10.2	127.28	9	126.06	125.50	1.2	80,643	0.00%
2022/05/25	19	127.18	19	126.24	127.00	0	81,062	0.00%
2022/05/24	10.6	126.86	10.6	126.41	125.00	-0.1	81,523	0.00%
2022/05/23	26	125.12	36	124.51	127.00	-10	81,311	-0.01%
2022/05/20	2.6	118.07	2.6	117.88	117.50	0	80,820	0.00%
2022/05/19	14	113.72	9	113.50	115.00	5	81,893	0.01%
2022/05/18	1	117.50	0	0.00	117.50	1	82,686	0.00%
2022/05/17	10	117.90	2	116.50	116.50	8	82,835	0.01%
2022/05/16	11	119.09	3	119.17	119.00	8	82,318	0.01%
2022/05/13	2	123.50	5	123.50	123.50	-3	81,633	0.00%
2022/05/12	10.1	122.49	9	122.00	121.00	1.1	82,357	0.00%
2022/05/11	6	125.17	6.3	125.02	124.00	-0.3	82,420	0.00%
2022/05/10	16	124.97	15	125.93	127.50	1	82,463	0.00%
2022/05/09	13	127.31	15	126.67	126.00	-2	82,564	0.00%
2022/05/06	22	129.64	10	129.15	130.50	12	83,956	0.01%
2022/05/05	3.2	130.00	23.3	130.65	130.00	-20.1	84,000	-0.02%
2022/05/04	11.1	130.23	39.6	129.95	130.00	-28.5	83,662	-0.03%
2022/05/03	10.1	125.94	11	126.14	126.50	-0.9	83,182	0.00%
2022/04/29	26.1	124.93	28	125.18	126.00	-1.9	83,396	0.00%
2022/04/28	7	121.29	3	122.17	120.50	4	83,043	0.00%
2022/04/27	15	119.27	18	119.78	121.00	-3	83,084	0.00%
2022/04/26	2.6	121.62	0	0.00	121.00	2.6	83,162	0.00%
2022/04/25	46	121.92	45	122.03	121.50	1	83,168	0.00%
2022/04/22	8	125.38	12	125.33	126.50	-4	82,614	0.00%
2022/04/21	21	125.81	17	126.24	125.00	4	82,619	0.00%
2022/04/20	10	124.25	6	124.08	123.50	4	82,611	0.00%
2022/04/19	9	123.67	10	123.20	123.00	-1	82,899	0.00%
2022/04/18	17	121.65	5	121.80	121.00	12	83,044	0.01%
2022/04/15	5.5	122.68	7	123.29	124.00	-1.5	83,260	0.00%
2022/04/14	14	123.68	8	123.94	122.00	6	83,333	0.01%
2022/04/13	0	0.00	10	123.80	124.50	-10	83,224	-0.01%
2022/04/12	9	120.78	2.2	120.55	120.00	6.8	83,001	0.01%
2022/04/11	2.2	124.05	2	122.00	121.50	0.2	82,677	0.00%
2022/04/08	15	122.30	23	122.46	124.00	-8	83,699	-0.01%
2022/04/07	10.1	120.25	24	122.19	119.00	-13.9	84,236	-0.02%
2022/04/06	25	123.72	17	123.74	123.50	8	83,973	0.01%
2022/04/01	11	125.09	10.2	125.70	126.50	0.8	84,317	0.00%
2022/03/31	2	124.75	3	123.67	124.50	-1	83,818	0.00%
2022/03/30	16	124.16	18	123.81	124.00	-2	83,671	0.00%
2022/03/29	3	124.33	15.1	124.24	123.50	-12.1	83,578	-0.01%
2022/03/28	15.1	121.44	16	121.22	122.50	-0.9	83,389	0.00%
2022/03/25	33.3	123.46	25	123.82	122.00	8.3	83,417	0.01%
2022/03/24	31.2	128.79	11	128.50	128.00	20.2	82,453	0.02%
2022/03/23	3	130.33	1	131.00	130.50	2	82,569	0.00%
2022/03/22	0	130.50	0	0.00	129.50	0	82,630	0.00%
2022/03/21	7	130.21	9	130.72	131.50	-2	83,027	0.00%
2022/03/18	24	130.10	7	130.07	130.00	17	83,743	0.02%
2022/03/17	60.1	130.23	100	130.05	133.00	-39.9	83,304	-0.05%
2022/03/16	89	127.09	68	126.79	127.00	21	81,632	0.03%
2022/03/15	56.1	133.24	47.1	132.02	130.00	9	77,870	0.01%
2022/03/14	41	130.35	35.1	130.39	132.50	5.9	75,063	0.01%
2022/03/11	8	124.69	9	125.33	125.50	-1	74,144	0.00%
2022/03/10	17.2	127.74	9.2	125.95	124.00	8	74,720	0.01%
2022/03/09	14.1	122.50	21	123.40	125.50	-6.9	74,426	-0.01%
2022/03/08	53.3	123.70	42	118.29	118.00	11.3	75,309	0.01%
2022/03/07	26.2	128.99	28.7	129.20	125.50	-2.6	73,027	0.00%
2022/03/04	63	132.52	96.8	129.35	133.00	-33.8	70,755	-0.05%
2022/03/03	21	124.29	19.4	124.51	125.00	1.6	67,329	0.00%
2022/03/02	13.1	120.88	35	120.83	120.50	-22	67,365	-0.03%
2022/03/01	27	118.76	34	119.43	120.50	-7	67,492	-0.01%
2022/02/25	17	115.50	21	116.14	115.50	-4	66,518	-0.01%
2022/02/24	51	113.09	52	115.14	112.50	-1	66,509	0.00%
2022/02/23	4	115.88	11.7	115.71	116.00	-7.7	66,667	-0.01%
2022/02/22	23.4	114.13	11	113.36	113.50	12.4	66,784	0.02%
2022/02/21	36.1	119.17	55.3	119.24	119.50	-19.3	66,056	-0.03%
2022/02/18	34.3	116.23	25	116.48	116.50	9.3	65,633	0.01%
2022/02/17	9.2	113.46	6	112.25	112.00	3.2	65,389	0.00%
2022/02/16	0	0.00	3.1	113.00	112.50	-3.1	65,849	0.00%
2022/02/15	6.1	111.41	7	111.86	111.00	-0.9	67,216	0.00%
2022/02/14	20	112.60	21	112.81	110.50	-1	69,698	0.00%
2022/02/11	12	113.54	10	112.45	112.00	2	70,922	0.00%
2022/02/10	1	112.50	20	112.33	114.00	-19	73,391	-0.03%
2022/02/09	23.1	113.10	26	112.88	112.00	-2.9	75,972	0.00%
2022/02/08	31.3	112.76	34.7	112.47	112.50	-3.5	76,404	0.00%
2022/02/07	3.1	103.29	19.2	101.88	108.00	-16.1	75,977	-0.02%
2022/01/26	22	96.88	27	98.31	98.60	-5	77,797	-0.01%
2022/01/25	19.1	96.59	5	97.18	95.10	14.1	78,903	0.02%
2022/01/24	3.1	97.64	4	99.83	99.90	-0.9	79,863	0.00%
2022/01/21	19.1	101.50	27	100.44	99.00	-7.9	81,531	-0.01%
2022/01/20	5.2	104.40	9	104.44	104.00	-3.8	81,873	0.00%
2022/01/19	23.1	105.18	11	105.55	104.00	12.1	82,182	0.01%
2022/01/18	7	106.50	8	106.75	106.50	-1	82,578	0.00%
2022/01/17	10.1	105.40	10	105.30	105.50	0.1	84,025	0.00%
2022/01/14	18.1	105.75	32	105.25	107.50	-13.9	85,320	-0.02%
2022/01/13	17	106.38	3.4	109.03	105.00	13.6	85,258	0.02%
2022/01/12	12.1	110.37	5.2	109.69	108.00	6.9	85,586	0.01%
2022/01/11	7.1	112.09	12	113.33	112.00	-5	86,061	-0.01%
2022/01/10	18	111.61	9	111.28	111.50	9	88,288	0.01%
2022/01/07	27	112.87	14	113.39	113.50	13	88,943	0.01%
2022/01/06	17	114.62	11	116.14	114.50	6	90,871	0.01%
2022/01/05	11	115.36	9	116.06	115.00	2	92,607	0.00%
2022/01/04	13.5	114.35	13	114.77	115.50	0.5	94,435	0.00%
2022/01/03	34	116.90	7.2	116.35	114.50	26.8	95,492	0.03%
2021/12/30	14.1	121.01	52	121.03	121.00	-38	96,085	-0.04%
2021/12/29	14	124.79	1	126.50	124.50	13	96,956	0.01%
2021/12/28	41	125.72	19	125.32	125.00	22	99,686	0.02%
2021/12/27	3	122.83	3	123.00	122.50	0	102,126	0.00%
2021/12/24	9	122.83	4	123.38	122.50	5	104,474	0.00%
2021/12/23	3	124.00	4	125.75	122.50	-1	104,848	0.00%
2021/12/22	5	124.70	2	125.25	124.00	3	105,445	0.00%
2021/12/21	15	123.83	28	124.02	125.50	-13	106,154	-0.01%
2021/12/20	14	121.93	24	122.44	122.00	-10	106,601	-0.01%
2021/12/17	25.1	124.40	25	124.72	123.50	0.1	107,404	0.00%
2021/12/16	17.2	122.57	21	123.98	122.00	-3.9	107,424	0.00%
2021/12/15	28	121.27	16	121.75	122.50	12	107,772	0.01%
2021/12/14	28	122.43	48	122.42	120.00	-20	108,598	-0.02%
2021/12/13	69	128.54	35	126.86	127.50	34	107,638	0.03%
2021/12/10	22	124.73	19	125.29	124.00	3	107,904	0.00%
2021/12/09	4	126.88	21.4	127.88	128.50	-17.4	108,286	-0.02%
2021/12/08	41.2	128.45	44	128.99	127.00	-2.8	108,570	0.00%
2021/12/07	40.1	126.53	50.5	126.99	126.50	-10.4	108,326	-0.01%
2021/12/06	34.5	125.95	44	126.27	125.50	-9.5	107,348	-0.01%
2021/12/03	27	123.15	66	121.89	121.00	-39	107,425	-0.04%
2021/12/02	58.1	119.78	23	120.43	122.00	35.1	108,920	0.03%
2021/12/01	14	115.43	9	115.33	115.00	5	108,146	0.00%
2021/11/30	3	113.83	9	113.61	115.50	-6	109,446	-0.01%
2021/11/29	67.1	110.83	22	110.61	110.00	45.1	110,108	0.04%
2021/11/26	37	112.19	29	111.69	108.50	8	111,251	0.01%
2021/11/25	8	114.69	5	113.70	114.50	3	111,468	0.00%
2021/11/24	7	111.14	26	111.12	111.00	-19	111,235	-0.02%
2021/11/23	29	112.62	13	112.31	111.00	16	112,812	0.01%
2021/11/22	2	112.00	8	110.13	110.50	-6	114,198	-0.01%
2021/11/19	9.3	108.73	11	109.77	107.50	-1.8	114,975	0.00%
2021/11/18	2	109.00	20	109.30	109.50	-18	117,677	-0.02%
2021/11/17	7	107.71	2	108.00	107.50	5	121,270	0.00%
2021/11/16	19	107.92	12	108.17	110.00	7	123,103	0.01%
2021/11/15	18	107.75	10.2	106.75	105.00	7.8	127,419	0.01%
2021/11/12	19	107.29	22.8	107.96	106.50	-3.8	131,716	0.00%
2021/11/11	31	112.74	12.2	114.70	106.00	18.8	132,977	0.01%
2021/11/10	31	118.03	34	118.40	115.00	-3	135,003	0.00%
2021/11/09	30	117.53	26.3	117.63	116.00	3.7	140,209	0.00%
2021/11/08	29	110.17	31	111.06	118.00	-2	142,061	0.00%
2021/11/05	22	106.07	32.3	106.19	107.50	-10.3	139,337	-0.01%
2021/11/04	27	110.11	20.2	108.63	106.00	6.8	138,354	0.00%
2021/11/03	33.2	106.05	32.1	107.05	108.50	1.1	136,510	0.00%
2021/11/02	19.5	101.26	22.3	101.39	101.50	-2.8	134,128	0.00%
2021/11/01	3.3	98.07	9	99.03	98.00	-5.7	132,545	0.00%
2021/10/29	19	94.71	22	94.35	96.50	-3	131,175	0.00%
2021/10/28	5.3	90.77	15.3	91.33	90.60	-10	129,241	-0.01%
2021/10/27	14	89.33	16	89.72	89.30	-2	128,450	0.00%
2021/10/26	20.3	89.74	18	90.82	90.40	2.3	128,539	0.00%
2021/10/25	8.3	87.84	27	88.54	89.50	-18.7	128,190	-0.01%
2021/10/22	19	86.51	6	86.80	85.10	13	134,285	0.01%
2021/10/21	3	89.77	17	89.61	89.30	-14	138,034	-0.01%
2021/10/20	10	89.36	9	90.21	88.30	1	141,419	0.00%
2021/10/19	15	89.20	11	89.72	88.00	4	147,572	0.00%
2021/10/18	39	87.28	25	86.52	89.00	14	153,817	0.01%
2021/10/15	2	92.40	8	92.50	92.30	-6	158,915	0.00%
2021/10/14	61	92.28	81	91.60	92.40	-20	165,462	-0.01%
2021/10/13	23	90.08	23.3	91.87	88.50	-0.3	169,792	0.00%
2021/10/12	37	90.28	27	90.47	87.40	10	178,274	0.01%
2021/10/08	21	96.58	10.1	97.82	96.80	10.9	182,954	0.01%
2021/10/07	12	97.13	17	98.58	98.50	-5	193,894	0.00%
2021/10/06	15.1	94.88	18	95.66	92.50	-2.9	200,591	0.00%
2021/10/05	11	94.43	18.2	96.34	98.20	-7.2	207,184	0.00%
2021/10/04	40.4	100.28	23.3	99.51	97.20	17.1	213,430	0.01%
2021/10/01	34.2	111.33	11.1	110.48	108.00	23.1	221,206	0.01%
2021/09/30	6	117.83	8	118.38	119.50	-2	228,637	0.00%
2021/09/29	15.4	117.05	9	118.22	116.50	6.4	234,860	0.00%
2021/09/28	17	120.12	9.1	120.27	119.00	7.9	235,128	0.00%
2021/09/27	16	127.81	7	126.21	124.50	9	235,404	0.00%
2021/09/24	4.2	125.88	18	125.39	126.50	-13.8	235,906	-0.01%
2021/09/23	16	122.75	13	121.69	121.50	3	235,844	0.00%
2021/09/22	25.1	120.02	35	119.59	119.50	-10	236,684	0.00%
2021/09/17	6	120.58	26	122.17	123.00	-20	237,068	-0.01%
2021/09/16	6	119.25	2	119.00	118.00	4	236,470	0.00%
2021/09/15	20	117.03	20.1	118.56	121.50	-0.1	236,838	0.00%
2021/09/14	17.2	123.29	14	125.50	117.50	3.2	237,316	0.00%
2021/09/13	14.1	126.27	24	126.75	124.50	-9.9	237,488	0.00%
2021/09/10	20.2	123.40	25	123.22	125.50	-4.9	246,873	0.00%
2021/09/09	8	121.13	8	120.38	121.50	0	257,351	0.00%
2021/09/08	12.7	120.11	15	120.93	122.00	-2.3	263,381	0.00%
2021/09/07	22	120.07	25	119.96	120.50	-3	272,442	0.00%
2021/09/06	25.1	116.12	24.2	116.62	113.00	0.9	276,298	0.00%
2021/09/03	32.5	123.52	26	123.92	120.50	6.5	281,059	0.00%
2021/09/02	14	124.79	19	125.37	126.00	-5	284,216	0.00%
2021/09/01	45	127.86	16.1	130.51	125.00	28.9	287,620	0.01%
2021/08/31	18.1	134.21	2	134.75	133.50	16.1	289,436	0.01%
2021/08/30	2	137.25	0	0.00	136.00	2	296,177	0.00%
2021/08/27	20	137.95	13	138.23	137.00	7	301,757	0.00%
2021/08/26	9.1	137.02	8	138.06	140.00	1.1	307,355	0.00%
2021/08/25	15	135.60	24.3	135.45	138.50	-9.3	313,162	0.00%
2021/08/24	40.3	137.70	47.2	139.02	134.50	-7	317,742	0.00%
2021/08/23	56.5	140.07	53	140.12	139.50	3.5	322,119	0.00%
2021/08/20	24	127.96	26.6	129.20	130.50	-2.6	325,644	0.00%
2021/08/19	57.6	131.71	53.7	133.40	126.50	3.9	335,133	0.00%
2021/08/18	79	130.12	57	130.48	136.50	22	341,307	0.01%
2021/08/17	45.7	127.53	30	127.23	124.50	15.7	345,747	0.00%
2021/08/16	28.1	132.03	35.7	130.98	126.00	-7.6	353,207	0.00%
2021/08/13	45.1	135.92	39	136.85	133.00	6.1	356,926	0.00%
2021/08/12	45.2	128.12	36	127.86	133.50	9.2	361,288	0.00%
2021/08/11	0	0.00	0.9	125.00	125.00	-0.9	362,298	0.00%
2021/08/10	5	128.00	0	0.00	130.00	5	366,350	0.00%
2021/08/09	0	0.00	5	132.70	132.50	-5	375,355	0.00%
2021/08/05	0	0.00	1	128.50	125.50	-1	394,945	0.00%
2021/08/03	0	0.00	4.9	125.31	126.00	-4.9	409,286	0.00%
2021/08/02	0	0.00	2	114.00	120.00	-2	416,150	0.00%
2021/07/30	1	134.00	10	127.60	117.00	-9	423,521	0.00%
2021/07/29	0	0.00	14	124.36	129.50	-14	430,617	0.00%
2021/07/28	83	116.06	54.9	117.32	118.00	28.1	438,242	0.01%
2021/07/27	73.3	125.49	112.7	127.53	122.50	-39.4	443,452	-0.01%	大賣/
2021/07/26	60.3	143.28	60.2	142.48	136.00	0.1	443,188	0.00%
2021/07/23	77.3	142.51	76.7	143.79	145.50	0.6	444,634	0.00%
2021/07/22	90	142.16	49.7	142.65	140.50	40.3	444,272	0.01%
2021/07/21	138.5	163.98	141.9	166.45	153.50	-3.5	443,347	0.00%	大買/大賣/
2021/07/20	133.4	176.25	124.3	177.47	170.50	9.1	438,485	0.00%	大買/大賣/
2021/07/19	68	192.65	53.4	191.47	188.00	14.6	437,498	0.00%
2021/07/16	131.7	187.01	108.1	188.89	188.00	23.7	431,890	0.01%	大買/大賣/
2021/07/15	36	172.43	59.5	174.75	179.00	-23.5	421,928	-0.01%
2021/07/14	153.6	169.98	279.8	167.55	163.00	-126.2	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	149.5	191.07	133.9	187.13	176.00	15.6	404,074	0.00%	大買/大賣/
2021/07/12	89.8	202.22	106.2	202.97	195.50	-16.4	395,926	0.00%	大賣/
2021/07/09	147.2	207.66	112.8	209.29	195.50	34.4	387,845	0.01%	大買/大賣/
2021/07/08	144.9	214.76	117.8	212.31	216.50	27.1	379,248	0.01%	大買/大賣/
2021/07/07	120	221.03	133.6	216.05	210.00	-13.6	368,918	0.00%	大買/大賣/
2021/07/06	57	206.21	64.4	212.54	216.50	-7.4	359,596	0.00%
2021/07/05	30.9	189.82	50.1	189.88	197.00	-19.2	353,712	-0.01%
2021/07/02	56.3	191.95	33	191.74	191.00	23.3	356,844	0.01%
2021/07/01	39.1	193.28	52.5	193.03	196.00	-13.4	356,879	0.00%
2021/06/30	59.1	172.63	53.9	177.65	182.50	5.2	356,519	0.00%
2021/06/29	37.6	166.42	50.5	168.30	166.00	-12.9	356,354	0.00%
2021/06/28	55.2	160.88	60.5	161.50	166.00	-5.3	356,036	0.00%
2021/06/25	50.6	150.06	42	151.45	151.00	8.6	355,308	0.00%
2021/06/24	70	143.93	34.6	147.96	149.00	35.4	355,062	0.01%
2021/06/23	56.7	143.65	64.3	144.71	139.50	-7.6	354,532	0.00%
2021/06/22	60.1	159.40	37.6	158.97	154.50	22.4	353,074	0.01%
2021/06/21	99	156.51	89	158.67	158.50	10	352,224	0.00%
2021/06/18	136.6	145.11	132	148.13	149.50	4.6	343,265	0.00%	大買/大賣/
2021/06/17	55.8	129.73	68.5	133.13	140.50	-12.7	335,123	0.00%
2021/06/16	157.4	133.63	123.3	133.71	130.00	34.1	333,803	0.01%	大買/大賣/
2021/06/15	102	122.41	116	123.73	127.50	-14	325,696	0.00%	大買/大賣/
2021/06/11	54.2	116.56	63.1	116.10	116.00	-8.9	322,158	0.00%
2021/06/09	81.2	114.43	93	113.95	113.00	-11.8	317,997	0.00%
2021/06/08	46.7	110.62	57	111.62	114.50	-10.3	317,367	0.00%
2021/06/07	117	110.59	105	109.60	107.00	12	316,138	0.00%	大買/大賣/
2021/06/04	70.1	116.54	50.1	116.40	115.50	20.1	310,473	0.01%
2021/06/03	65.1	114.60	72.1	114.42	112.50	-7	305,815	0.00%
2021/06/02	115.8	113.80	121.1	115.02	111.00	-5.3	300,491	0.00%	大買/大賣/
2021/06/01	138	106.46	117.6	106.60	112.50	20.4	294,111	0.01%	大買/大賣/
2021/05/31	121.4	109.42	115	107.78	102.50	6.4	289,013	0.00%	大買/大賣/
2021/05/28	205	106.46	203.4	106.68	108.00	1.7	284,171	0.00%	大買/大賣/
2021/05/27	76	101.87	69.3	103.24	103.00	6.7	282,340	0.00%
2021/05/26	75	94.15	80.4	94.85	98.80	-5.4	273,176	0.00%
2021/05/25	55.1	92.39	64	88.91	91.00	-8.9	264,602	0.00%
2021/05/24	53.3	94.32	93.1	96.10	93.10	-39.9	258,762	-0.02%
2021/05/21	94.2	88.26	92.2	88.53	91.80	2	254,732	0.00%
2021/05/20	69	84.72	62	83.73	83.50	7	249,501	0.00%
2021/05/19	69	78.11	52	79.18	80.50	17	240,679	0.01%
2021/05/18	43	71.17	44	72.21	73.20	-1	240,357	0.00%
2021/05/17	56	69.10	43	68.93	66.60	13	239,398	0.01%
2021/05/14	58.4	74.87	62	74.10	74.00	-3.7	231,834	0.00%
2021/05/13	65.2	80.57	26.5	81.27	79.20	38.7	223,617	0.02%
2021/05/12	33.2	90.91	25	91.42	87.90	8.2	219,837	0.00%
2021/05/11	65	96.89	56.1	101.90	97.60	8.9	217,333	0.00%
2021/05/10	33.6	97.15	27.2	97.06	100.50	6.4	211,021	0.00%
2021/05/07	121	87.48	145.1	86.29	91.50	-24.1	205,669	-0.01%	大買/大賣/
2021/05/06	54.5	87.05	34	86.30	84.30	20.5	199,980	0.01%
2021/05/05	50	84.23	27	84.22	87.00	23	194,188	0.01%
2021/05/04	50	84.32	29.3	84.60	80.00	20.7	188,143	0.01%
2021/05/03	12	86.82	10	87.43	87.70	2	178,164	0.00%
2021/04/29	11	74.23	14	75.76	79.80	-3	176,200	0.00%
2021/04/28	28	74.71	16.4	75.32	75.00	11.6	175,065	0.01%
2021/04/27	43.7	71.56	29	71.42	72.00	14.7	173,347	0.01%
2021/04/26	11	65.26	22	65.89	66.40	-11	173,132	-0.01%
2021/04/23	38	59.39	8	58.91	60.40	30	171,013	0.02%
2021/04/22	0	0.00	3	66.00	59.60	-3	164,496	0.00%
2021/04/21	0	0.00	2	61.15	62.70	-2	164,016	0.00%
2021/04/20	0	0.00	1	54.60	57.00	-1	164,103	0.00%
2021/04/19	0	0.00	13	54.48	55.00	-13	164,405	-0.01%
2021/04/16	0	0.00	2	47.20	50.60	-2	164,100	0.00%
2021/04/15	4	47.00	0	0.00	46.70	4	164,510	0.00%
2021/04/13	0	0.00	3	47.30	44.80	-3	164,633	0.00%
2021/04/12	0	0.00	2	46.10	46.10	-2	164,629	0.00%
2021/04/09	0	0.00	21	41.65	42.75	-21	165,508	-0.01%
2021/04/08	45	46.70	30	46.15	46.20	15	166,041	0.01%
2021/04/07	11	44.85	5	45.15	46.35	6	163,315	0.00%
2021/04/06	12	42.31	9	41.78	44.15	3	167,064	0.00%
2021/04/01	17	39.44	9	39.23	40.15	8	166,929	0.00%
2021/03/31	8	37.26	12	37.48	37.70	-4	168,610	0.00%
2021/03/30	0	0.00	2	35.00	35.40	-2	170,852	0.00%
2021/03/29	7	35.17	5	35.42	35.25	2	173,799	0.00%
2021/03/26	3	33.03	4	34.10	34.00	-1	177,613	0.00%
2021/03/25	4	32.63	3	32.60	32.50	1	180,526	0.00%
2021/03/24	3	33.72	8	33.56	33.80	-5	183,190	0.00%
2021/03/23	8	33.34	5	33.86	33.50	3	183,605	0.00%
2021/03/22	7	35.53	16	35.68	35.85	-9	183,839	0.00%
2021/03/19	19	32.41	17.7	32.54	32.60	1.3	183,461	0.00%
2021/03/18	6	31.73	6	31.52	31.90	0	179,519	0.00%
2021/03/17	4	31.21	7	30.73	31.30	-3	178,101	0.00%
2021/03/16	17	30.37	13	30.28	30.05	4	175,723	0.00%
2021/03/15	24	30.41	27	30.45	31.30	-3	173,929	0.00%
2021/03/12	15	28.99	26	29.21	29.15	-11	171,598	-0.01%
2021/03/11	14	28.83	15	28.84	28.10	-1	167,339	0.00%
2021/03/10	13	27.99	12	28.11	28.00	1	164,597	0.00%
2021/03/09	5	26.65	7	27.11	27.60	-2	162,088	0.00%
2021/03/08	31	26.99	40	26.86	26.80	-9	160,756	-0.01%
2021/03/05	16	26.63	0	0.00	26.05	16	159,337	0.01%
2021/03/04	5	27.01	5	26.65	26.60	0	158,383	0.00%
2021/03/03	31	26.89	19	26.78	27.60	12	157,418	0.01%
2021/03/02	62	28.82	58	28.85	27.10	4	155,628	0.00%
2021/02/26	13	28.41	45.9	28.08	29.00	-32.9	151,002	-0.02%
2021/02/25	18	28.78	39	28.75	28.50	-21	148,592	-0.01%
2021/02/24	19	28.72	14.4	28.49	27.90	4.6	146,173	0.00%
2021/02/23	22.4	29.04	31	28.93	28.25	-8.6	142,744	-0.01%
2021/02/22	62	28.03	20	28.07	28.15	42	136,924	0.03%
2021/02/19	18	25.30	7	25.24	25.60	11	134,800	0.01%
2021/02/18	19.5	25.16	21	25.06	25.55	-1.5	132,533	0.00%
2021/02/17	18	22.16	22	23.24	23.65	-4	127,312	0.00%
2021/02/05	8	21.66	1	21.80	21.50	7	124,684	0.01%
2021/02/04	8	21.77	7	21.73	21.95	1	124,262	0.00%
2021/02/03	103	21.53	101	21.71	21.60	2	123,587	0.00%	大買/大賣/
2021/02/02	1	20.95	9	20.38	20.95	-8	119,774	-0.01%
2021/02/01	13	19.31	12	19.62	19.05	1	118,145	0.00%
2021/01/29	12	20.18	15.5	20.20	19.75	-3.5	116,569	0.00%
2021/01/28	14	21.15	1	21.25	20.70	13	115,488	0.01%
2021/01/27	16	20.87	0	0.00	20.80	16	114,260	0.01%
2021/01/26	4	22.91	22	22.30	21.60	-18	112,583	-0.02%
2021/01/25	27	23.01	14.1	23.56	23.00	12.9	110,642	0.01%
2021/01/22	38	21.69	11	21.05	22.60	27	108,188	0.02%
2021/01/21	35	21.46	117	20.88	20.85	-82	105,576	-0.08%	大賣/
2021/01/20	12	20.47	5	21.37	20.20	7	101,734	0.01%
2021/01/19	21	23.37	3	24.30	21.85	18	97,764	0.02%
2021/01/18	5.5	23.08	6	22.05	23.80	-0.5	93,141	0.00%
2021/01/15	0	0.00	2	24.00	23.35	-2	92,675	0.00%
2021/01/14	0	0.00	14	25.49	25.90	-14	92,322	-0.02%
2021/01/13	0	0.00	11	24.50	24.00	-11	91,662	-0.01%
2021/01/11	6	28.20	5.5	28.53	28.55	0.5	90,036	0.00%
2021/01/08	1	26.40	12.4	27.17	27.30	-11.4	89,573	-0.01%
2021/01/06	0	0.00	1	29.70	28.80	-1	87,849	0.00%
2021/01/05	0	0.00	60	31.50	32.00	-60	87,095	-0.07%
2021/01/04	4	30.93	3.9	31.72	32.15	0.1	86,404	0.00%
2020/12/31	6	27.40	13	28.44	29.25	-7	84,864	-0.01%
2020/12/30	13	27.24	30.8	26.92	27.50	-17.8	83,413	-0.02%
2020/12/29	69	27.64	21	27.82	27.90	48	81,779	0.06%
2020/12/28	1	24.80	6	24.82	25.40	-5	76,844	-0.01%
2020/12/25	7	22.99	29.5	22.91	23.10	-22.5	75,571	-0.03%
2020/12/24	59.8	20.31	17	20.79	21.00	42.8	72,724	0.06%
2020/12/23	23	19.05	25	19.60	20.40	-2	69,285	0.00%
2020/12/22	50	19.07	68	19.50	18.55	-18	65,900	-0.03%
2020/12/21	19	18.61	15	18.19	18.95	4	61,267	0.01%
2020/12/18	13	16.70	53.1	16.75	17.25	-40.1	57,813	-0.07%
2020/12/17	5	15.56	26	15.68	15.70	-21	54,615	-0.04%
2020/12/16	15	15.64	35	15.58	15.85	-20	53,429	-0.04%
2020/12/15	60	15.99	10	15.50	15.55	50	51,443	0.10%
2020/12/14	10	14.86	32	14.79	15.05	-22	47,680	-0.05%
2020/12/11	21	14.04	20	13.96	13.70	1	45,914	0.00%
2020/12/10	33	14.55	24	14.40	14.35	9	44,395	0.02%
2020/12/09	36	14.31	12	14.46	14.40	24	43,318	0.06%
2020/12/08	7	14.01	19	13.79	14.05	-12	41,790	-0.03%
2020/12/07	2	12.83	0	0.00	12.85	2	39,863	0.01%
2020/12/04	6	12.75	12	12.71	12.85	-6	39,614	-0.02%
2020/12/03	3	13.00	0	0.00	12.75	3	39,836	0.01%
2020/12/01	0	0.00	84	12.71	13.05	-84	39,773	-0.21%
2020/11/30	32	13.64	2	13.25	13.25	30	39,186	0.08%
2020/11/27	50	13.60	5	13.45	13.60	45	38,799	0.12%
2020/11/26	9	13.82	2	13.65	13.55	7	39,024	0.02%
2020/11/25	0	0.00	5	13.47	13.60	-5	37,940	-0.01%
2020/11/24	19	13.11	2	13.15	13.05	17	36,503	0.05%
2020/11/20	6	12.55	0	0.00	12.80	6	36,061	0.02%
2020/11/19	5	12.67	2	12.75	12.75	3	35,891	0.01%
2020/11/18	3	12.55	0	0.00	13.00	3	35,285	0.01%
2020/11/17	40	12.53	0	0.00	12.50	40	34,088	0.12%
2020/11/16	0	0.00	1	12.70	12.50	-1	33,507	0.00%
2020/11/13	1	12.50	11	12.60	12.50	-10	32,987	-0.03%
2020/11/12	14	12.46	32	12.62	12.35	-18	32,192	-0.06%
2020/11/11	9	13.27	1	12.55	13.55	8	31,069	0.03%
2020/11/10	28	13.55	25	13.65	13.60	3	29,680	0.01%
2020/11/09	23	13.50	13	13.59	14.10	10	27,977	0.04%
2020/11/06	27	12.63	18	12.83	12.90	9	26,436	0.03%
2020/11/05	8	12.17	9	12.41	12.25	-1	25,773	0.00%
2020/11/04	10	12.10	13	11.85	12.50	-3	25,082	-0.01%
2020/11/03	8	11.68	6	11.75	11.75	2	24,036	0.01%
2020/11/02	3	11.75	0	0.00	11.60	3	23,624	0.01%
2020/10/29	0	0.00	7	11.24	11.60	-7	22,271	-0.03%
2020/10/28	14.1	11.46	0.1	11.40	11.45	14	21,599	0.06%
2020/10/26	2	11.90	3	12.10	12.10	-1	19,703	-0.01%
2020/10/22	1	10.40	0	0.00	10.45	1	17,349	0.01%
2020/10/19	0	0.00	3	10.60	10.45	-3	16,970	-0.02%
2020/10/15	3	10.40	2	10.40	10.40	1	16,513	0.01%
2020/10/13	2	10.25	0	0.00	10.25	2	16,135	0.01%
2020/10/07	0	0.00	4	10.30	10.20	-4	15,616	-0.03%
2020/10/06	2	9.97	0	0.00	10.15	2	15,419	0.01%
2020/09/29	0	0.00	15	9.73	9.61	-15	14,902	-0.10%
2020/09/25	0	0.00	10	9.60	9.75	-10	14,620	-0.07%
2020/09/24	2	9.03	0	0.00	9.01	2	14,303	0.01%
2020/09/23	1	9.44	0	0.00	9.44	1	14,123	0.01%
2020/09/17	25	9.90	0	0.00	9.91	25	13,429	0.19%
2020/09/16	2	10.01	0	0.00	9.81	2	13,283	0.02%
2020/09/14	2	10.35	0	0.00	10.10	2	12,854	0.02%
2020/09/09	2	11.30	0	0.00	11.30	2	11,470	0.02%
2020/09/08	1	11.35	25	11.34	11.25	-24	11,174	-0.21%
2020/09/07	1	11.75	0	0.00	11.95	1	10,524	0.01%
2020/09/04	0	0.00	27	10.77	11.50	-27	9,850	-0.27%
2020/09/02	0	0.00	20	10.45	11.00	-20	8,900	-0.22%
2020/09/01	40	10.51	5	10.50	10.60	35	8,377	0.42%
2020/08/19	2	8.58	7	8.40	8.24	-5	4,517	-0.11%
2020/08/18	0	0.00	6	8.41	8.43	-6	4,353	-0.14%
2020/08/14	12	8.21	0	0.00	8.59	12	3,969	0.30%
2020/08/13	0	0.00	3	7.94	7.89	-3	3,491	-0.09%
2020/08/12	3	7.70	0	0.00	7.69	3	3,270	0.09%
2020/08/11	23	7.59	0	0.00	7.81	23	2,909	0.79%
2020/06/10	0	0.00	1	6.83	6.84	-1	3,357	-0.03%
2020/04/29	1	6.60	0	0.00	6.79	1	2,847	0.04%
2020/04/28	0	0.00	3	6.16	6.25	-3	2,604	-0.12%
2020/04/15	3	5.50	0	0.00	5.47	3	2,279	0.13%
2020/03/25	0	0.00	1	5.14	5.15	-1	1,919	-0.05%
2020/03/20	0	0.00	2	5.02	5.02	-2	1,848	-0.11%
2020/03/11	1	6.59	0	0.00	6.55	1	1,429	0.07%
2020/02/24	0	0.00	3	7.00	6.94	-3	1,416	-0.21%
2020/02/20	0	0.00	3	7.21	7.14	-3	1,411	-0.21%
2020/02/13	3	6.60	0	0.00	6.60	3	1,418	0.21%
2020/02/07	2	6.61	0	0.00	6.58	2	1,400	0.14%
2020/01/16	3	7.29	0	0.00	7.27	3	1,205	0.25%
2019/12/06	5	7.43	0	0.00	7.29	5	1,330	0.38%
2019/12/02	3	7.55	0	0.00	7.52	3	1,310	0.23%
2019/11/29	0	0.00	10	7.20	7.29	-10	1,256	-0.80%
2019/10/03	1	7.62	0	0.00	7.65	1	2,144	0.05%
2019/08/16	1	7.94	0	0.00	8.10	1	2,397	0.04%
2019/07/10	0	0.00	0.5	8.40	8.45	-0.5	1,672	-0.03%
2019/07/04	0	0.00	2	8.39	8.54	-2	1,629	-0.12%
2019/06/03	0	0.00	2	8.05	8.03	-2	1,623	-0.12%
2019/05/29	2	8.00	0	0.00	8.01	2	1,654	0.12%
2019/05/28	2	8.01	0.3	8.01	8.06	1.7	1,708	0.10%
2019/04/11	0	0.00	1	8.80	8.75	-1	1,619	-0.06%
2019/03/25	1	8.67	0	0.00	8.66	1	1,799	0.06%
2019/03/07	2	9.01	100	9.02	8.99	-98	2,225	-4.40%
2019/02/26	91	9.20	2	9.18	9.19	89	2,388	3.73%
2019/02/25	9	9.00	0	0.00	9.12	9	2,357	0.38%
2019/02/21	0	0.00	0.4	8.90	8.95	-0.4	2,249	-0.02%
2019/02/20	1	8.85	0	0.00	8.85	1	2,242	0.04%
2019/02/12	0	0.00	2	8.86	8.86	-2	2,333	-0.09%
2019/02/11	0	0.00	9	8.81	8.81	-9	2,383	-0.38%
2019/01/30	0	0.00	2	8.94	8.94	-2	2,387	-0.08%
2019/01/22	0	0.00	0.3	8.84	8.89	-0.3	2,563	-0.01%
2019/01/17	2	8.77	0	0.00	8.75	2	2,644	0.08%
2018/12/24	6	9.02	6	8.98	8.98	0	3,153	0.00%
2018/12/22	3	8.99	3	8.99	8.99	0	3,154	0.00%
2018/12/20	3	9.24	0	0.00	9.12	3	3,201	0.09%
2018/12/18	1	9.28	2	9.23	9.21	-1	3,158	-0.03%
2018/12/17	10	9.41	18	9.28	9.41	-8	3,083	-0.26%
2018/12/12	14	8.97	0	0.00	8.93	14	2,917	0.48%
2018/12/11	3	8.84	2	8.97	8.93	1	2,884	0.03%
2018/12/10	0	0.00	6	8.68	8.68	-6	2,871	-0.21%
2018/12/06	1	8.88	0	0.00	8.82	1	2,845	0.04%
2018/12/04	0	0.00	1	9.02	9.06	-1	2,838	-0.04%
2018/12/03	4	9.05	3	9.00	9.00	1	2,786	0.04%
2018/11/28	2	9.09	2	9.17	9.19	0	2,597	0.00%
2018/11/26	6	8.70	2	8.66	8.63	4	2,460	0.16%
2018/11/23	0	0.00	41	8.47	8.44	-41	2,409	-1.70%
2018/11/22	43	8.63	2	8.66	8.48	41	2,410	1.70%
2018/11/21	1	8.45	0	0.00	8.56	1	2,397	0.04%
2018/11/16	0	0.00	2	8.37	8.40	-2	2,412	-0.08%
2018/11/14	2	8.25	0	0.00	8.30	2	2,425	0.08%
2018/11/13	1	8.17	1	8.33	8.27	0	2,442	0.00%
2018/11/08	0	0.00	1	8.41	8.47	-1	2,506	-0.04%
2018/11/06	1	8.30	0	0.00	8.38	1	2,614	0.04%
2018/11/01	0	0.00	1	8.52	8.55	-1	2,600	-0.04%
2018/10/30	1	8.25	1	8.15	8.30	0	2,581	0.00%
2018/10/26	2	8.50	2	8.60	8.35	0	2,524	0.00%
2018/10/23	1	8.70	0	0.00	8.66	1	2,480	0.04%
2018/10/22	1	8.92	1	8.95	8.90	0	2,451	0.00%
2018/10/19	0	0.00	15	8.23	8.72	-15	2,364	-0.63%
2018/10/18	15	7.93	0	0.00	8.37	15	2,252	0.67%
2018/10/12	1	7.20	1	7.32	7.43	0	2,212	0.00%
2018/10/03	1	8.62	0	0.00	8.59	1	2,073	0.05%
2018/10/01	1	8.71	0	0.00	8.71	1	2,120	0.05%
2018/09/27	0	0.00	2	8.76	8.82	-2	2,140	-0.09%
2018/09/10	0	0.00	8	8.48	8.45	-8	2,504	-0.32%
2018/09/04	1	8.67	0	0.00	8.68	1	2,828	0.04%
2018/08/31	0	0.00	1	8.93	8.84	-1	2,925	-0.03%
2018/08/30	1	8.85	0	0.00	8.85	1	3,013	0.03%
2018/08/29	0	0.00	1	8.96	8.91	-1	3,118	-0.03%
2018/08/24	2	8.85	0	0.00	8.85	2	3,323	0.06%
2018/08/14	2	8.57	0	0.00	8.63	2	3,676	0.05%
2018/08/10	1	9.16	0	0.00	9.08	1	3,700	0.03%
2018/06/12	0	0.00	1	9.74	9.88	-1	4,309	-0.02%
2018/06/08	0	0.00	20	9.58	9.60	-20	4,190	-0.48%
2018/06/06	20	9.46	0	0.00	9.45	20	4,193	0.48%
2018/06/01	1	9.44	0	0.00	9.49	1	4,042	0.02%
2018/05/17	0	0.00	3	9.45	9.29	-3	4,805	-0.06%
2018/05/14	0	0.00	1	9.75	9.61	-1	5,161	-0.02%
2018/05/09	0	0.00	0.6	10.35	10.35	-0.6	4,947	-0.01%
2018/05/03	0	0.00	1	10.40	10.40	-1	4,871	-0.02%
2018/04/30	5	10.40	0	0.00	10.30	5	5,019	0.10%
2018/04/27	2	10.10	0	0.00	10.05	2	4,992	0.04%
2018/04/25	0	0.00	1	10.05	10.05	-1	5,063	-0.02%
2018/03/28	0	0.00	4.7	10.40	10.40	-4.7	7,594	-0.06%
2018/03/26	1	10.35	0	0.00	10.35	1	7,685	0.01%
2018/03/15	3	10.90	0	0.00	10.85	3	7,682	0.04%
2018/03/12	0	0.00	1	11.00	11.20	-1	7,844	-0.01%
2018/03/06	0	0.00	1	10.75	10.70	-1	8,362	-0.01%
2018/03/01	0	0.00	11	11.00	11.30	-11	8,897	-0.12%
2018/02/26	5	10.15	0	0.00	10.15	5	8,471	0.06%
2018/02/21	5	10.15	0	0.00	10.15	5	8,486	0.06%
2018/02/08	0	0.00	5	10.25	10.20	-5	8,147	-0.06%
2018/02/07	1	10.75	0	0.00	10.55	1	8,001	0.01%
2018/01/30	1	11.55	0	0.00	11.60	1	7,993	0.01%
2018/01/16	1	11.90	0	0.00	11.95	1	8,434	0.01%
2018/01/15	0	0.00	0.6	11.90	12.00	-0.6	8,478	-0.01%
2018/01/10	1	12.00	0	0.00	12.00	1	8,512	0.01%
2018/01/05	11	12.37	6	12.34	12.30	5	8,333	0.06%
2018/01/04	10	12.15	0	0.00	12.15	10	8,213	0.12%
2018/01/02	6	12.15	11	12.35	12.40	-5	8,047	-0.06%