亞聚 (1308)-群益金鼎-崇德券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.45
漲跌
▲0.20
漲幅
+1.10%
成交量
1,049張
產業
上市塑膠類股
546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

亞聚 (1308)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.7	18.25	0	0.00	18.45	1.7	948	0.18%
2024/05/09	3.6	18.38	0	0.00	18.25	3.6	939	0.39%
2024/05/08	2.1	18.64	0	0.00	18.40	2.1	918	0.23%
2024/05/07	1.4	18.90	0	0.00	18.80	1.4	890	0.16%
2024/05/06	2	19.01	0	0.00	18.90	2	883	0.22%
2024/05/03	0.5	19.40	0	0.00	19.05	0.5	871	0.06%
2024/05/02	1.6	19.29	0	0.00	19.30	1.6	860	0.18%
2024/04/30	0.3	19.54	0	0.00	19.40	0.3	857	0.03%
2024/04/29	1.1	19.21	0	0.00	19.55	1.1	854	0.13%
2024/04/26	0.1	19.10	0	0.00	19.10	0.1	837	0.01%
2024/04/25	0.6	19.19	0	0.00	19.10	0.6	835	0.07%
2024/04/24	0.1	19.18	0	0.00	19.10	0.1	842	0.01%
2024/04/23	2	19.00	0	0.00	19.10	2	864	0.23%
2024/04/22	0.1	19.14	0	0.00	19.05	0.1	888	0.01%
2024/04/19	2.3	18.71	0	0.00	18.60	2.3	867	0.26%
2024/04/18	2	18.88	0	0.00	18.90	2	852	0.24%
2024/04/17	1.2	18.95	0	0.00	18.90	1.2	844	0.14%
2024/04/16	0.6	19.14	0	0.00	18.95	0.6	855	0.07%
2024/04/15	0.1	19.70	0	0.00	19.60	0.1	837	0.02%
2024/04/12	0.6	19.49	0	0.00	19.35	0.6	821	0.08%
2024/04/11	0.1	19.70	0	0.00	19.65	0.1	821	0.01%
2024/04/10	0.7	19.80	0	0.00	19.75	0.7	819	0.09%
2024/04/09	0.1	19.81	0	0.00	19.80	0.1	815	0.02%
2024/04/08	0.4	19.33	0	0.00	19.45	0.4	800	0.05%
2024/04/03	1	19.43	0	0.00	19.35	1	800	0.12%
2024/04/02	0.2	19.52	0	0.00	19.45	0.2	799	0.03%
2024/04/01	0.1	19.54	0	0.00	19.55	0.1	797	0.01%
2024/03/29	0.3	19.26	0	0.00	19.20	0.3	790	0.04%
2024/03/28	2	19.17	0	19.25	19.10	2	792	0.25%
2024/03/27	0.6	19.28	0	0.00	19.15	0.6	812	0.07%
2024/03/26	1.1	19.36	0	0.00	19.30	1.1	811	0.14%
2024/03/25	0.6	19.40	0	0.00	19.35	0.6	807	0.07%
2024/03/22	4.3	19.42	5	19.30	19.50	-0.7	806	-0.09%
2024/03/21	5.4	19.69	0	0.00	19.65	5.4	810	0.67%
2024/03/20	1	19.59	0	0.00	19.40	1	807	0.13%
2024/03/19	1.7	19.79	0	0.00	19.80	1.7	801	0.21%
2024/03/18	1.6	19.72	0	0.00	19.75	1.6	808	0.19%
2024/03/15	4.6	19.88	0	0.00	19.70	4.6	810	0.57%
2024/03/14	2.4	20.25	0	0.00	20.15	2.4	790	0.30%
2024/03/13	14	20.38	1.7	20.38	20.30	12.3	784	1.57%
2024/03/12	2.2	20.79	0.1	20.85	20.80	2.2	759	0.28%
2024/03/11	4.6	20.71	0	0.00	20.75	4.6	756	0.61%
2024/03/08	3.3	20.86	0	0.00	20.70	3.3	746	0.44%
2024/03/07	8.1	21.25	0	0.00	21.35	8.1	727	1.12%
2024/03/06	0.4	21.64	0	0.00	21.55	0.4	720	0.05%
2024/03/05	0.2	21.75	3	21.65	21.60	-2.8	719	-0.39%
2024/03/04	0.5	21.76	0.6	21.90	21.65	-0.1	723	-0.01%
2024/03/01	0.4	21.97	0	0.00	21.85	0.4	717	0.06%
2024/02/29	1.3	21.87	0	0.00	22.05	1.3	717	0.18%
2024/02/27	3.4	21.87	0	0.00	21.85	3.4	714	0.47%
2024/02/26	1.6	22.27	0	0.00	22.15	1.6	707	0.23%
2024/02/23	0.2	22.43	5	22.35	22.30	-4.8	709	-0.68%
2024/02/22	0.1	22.50	0	0.00	22.35	0.1	718	0.02%
2024/02/21	0.1	22.55	0	0.00	22.50	0.1	725	0.02%
2024/02/20	0.4	22.51	0	0.00	22.40	0.4	740	0.05%
2024/02/19	1.3	22.48	0	0.00	22.45	1.3	746	0.17%
2024/02/16	0.2	22.18	0	0.00	22.20	0.2	753	0.02%
2024/02/15	0.3	21.71	0	0.00	22.00	0.3	749	0.05%
2024/02/05	1.3	22.13	0	0.00	21.95	1.3	740	0.18%
2024/02/02	1.3	22.28	0	0.00	22.25	1.3	732	0.18%
2024/02/01	0	22.55	0	0.00	22.45	0	734	0.00%
2024/01/31	0.2	22.42	0	0.00	22.25	0.2	736	0.02%
2024/01/30	0.3	22.54	0	0.00	22.40	0.3	737	0.04%
2024/01/29	0.4	22.85	0	0.00	22.75	0.4	738	0.05%
2024/01/26	0.5	22.59	0	0.00	22.55	0.5	741	0.07%
2024/01/25	1.1	22.35	0	0.00	22.25	1.1	760	0.14%
2024/01/24	0.2	22.46	0	0.00	22.25	0.2	760	0.03%
2024/01/23	0.4	22.33	0	0.00	22.25	0.4	758	0.05%
2024/01/19	0.5	22.08	0	0.00	22.10	0.5	755	0.07%
2024/01/18	0.6	22.13	1	22.30	22.05	-0.4	752	-0.06%
2024/01/17	4.1	22.28	0	0.00	22.30	4.1	745	0.55%
2024/01/16	12.4	22.78	1	22.80	22.75	11.4	719	1.59%
2024/01/15	0.3	23.20	0	0.00	23.10	0.3	693	0.04%
2024/01/12	0.4	23.22	0	0.00	23.10	0.4	693	0.06%
2024/01/11	0.6	23.14	0	0.00	23.05	0.6	697	0.08%
2024/01/10	0.4	23.23	0	0.00	23.05	0.4	700	0.06%
2024/01/09	0.3	23.46	0	0.00	23.35	0.3	682	0.04%
2024/01/08	0.4	23.80	0	0.00	23.65	0.4	676	0.05%
2024/01/05	0.6	23.69	0	0.00	23.75	0.6	676	0.09%
2024/01/04	0.1	23.56	0	0.00	23.45	0.1	668	0.02%
2024/01/03	0.1	23.68	0	0.00	23.55	0.1	673	0.01%
2024/01/02	0	23.60	0	0.00	23.55	0	674	0.00%
2023/12/29	0.5	23.50	0	0.00	23.40	0.5	670	0.08%
2023/12/28	0	23.45	0	0.00	23.45	0	672	0.00%
2023/12/27	0.1	23.40	0	0.00	23.45	0.1	670	0.02%
2023/12/26	0	23.45	20	23.45	23.45	-20	663	-3.01%
2023/12/25	1.2	23.43	0	0.00	23.30	1.2	661	0.17%
2023/12/22	0.2	23.67	0	0.00	23.45	0.2	657	0.04%
2023/12/21	0	24.05	0	0.00	24.00	0	637	0.01%
2023/12/20	0.1	24.00	0	0.00	24.00	0.1	633	0.01%
2023/12/19	1.2	23.92	0	0.00	23.90	1.2	635	0.19%
2023/12/18	0	24.30	0	0.00	24.20	0	645	0.00%
2023/12/15	0	24.15	0	0.00	24.15	0	640	0.00%
2023/12/14	0	23.94	0	0.00	23.85	0	623	0.01%
2023/12/13	0.4	23.86	0	0.00	23.95	0.4	622	0.06%
2023/12/12	0.4	23.78	0	0.00	24.35	0.4	612	0.07%
2023/12/11	0.3	23.82	0	0.00	23.75	0.3	610	0.06%
2023/12/08	0.3	23.98	0	0.00	23.95	0.3	624	0.05%
2023/12/07	0.1	24.11	0	0.00	24.00	0.1	623	0.02%
2023/12/06	0	24.38	0	0.00	24.35	0	626	0.00%
2023/12/05	0.3	24.37	0	0.00	24.35	0.3	637	0.04%
2023/12/04	0.2	24.21	0	0.00	24.30	0.2	635	0.03%
2023/12/01	0	24.05	0	0.00	24.05	0	641	0.00%
2023/11/30	0.1	24.05	0	0.00	23.90	0.1	640	0.02%
2023/11/29	0.4	23.82	0	0.00	23.95	0.4	649	0.06%
2023/11/28	2.1	24.00	0	0.00	24.00	2.1	654	0.32%
2023/11/27	0.3	23.85	0	0.00	23.70	0.3	657	0.04%
2023/11/24	0.1	23.82	0	0.00	23.65	0.1	681	0.02%
2023/11/22	0.1	23.85	0	0.00	23.90	0.1	685	0.02%
2023/11/21	0.2	23.88	0	0.00	23.70	0.2	684	0.02%
2023/11/20	0.2	23.73	0	0.00	23.60	0.2	677	0.03%
2023/11/17	0.6	23.82	0	0.00	23.60	0.6	680	0.08%
2023/11/15	0.1	23.65	4	23.65	23.85	-3.9	666	-0.59%
2023/11/14	0.2	23.37	0	0.00	23.30	0.2	670	0.03%
2023/11/10	0.1	23.61	0	0.00	23.55	0.1	716	0.02%
2023/11/09	0.2	23.80	0	0.00	23.65	0.2	729	0.02%
2023/11/08	0	23.99	0	0.00	23.80	0	753	0.00%
2023/11/07	0.2	24.29	0	0.00	24.00	0.2	765	0.02%
2023/11/06	0.1	24.46	0	0.00	24.35	0.1	773	0.02%
2023/11/03	0.1	24.44	0	0.00	24.65	0.1	779	0.01%
2023/11/02	0.1	23.80	0	0.00	24.70	0.1	798	0.01%
2023/11/01	0.2	23.56	0	0.00	23.50	0.2	789	0.03%
2023/10/31	0.4	23.88	0	0.00	23.55	0.4	837	0.04%
2023/10/30	0.2	23.95	0	0.00	23.90	0.2	884	0.02%
2023/10/26	0.7	23.89	0	0.00	23.70	0.7	928	0.07%
2023/10/25	0	24.07	0	0.00	24.15	0	937	0.00%
2023/10/24	0.2	23.85	0	0.00	23.90	0.2	971	0.02%
2023/10/20	0.2	23.62	0	0.00	23.55	0.2	1,025	0.02%
2023/10/19	0.2	23.75	0	23.60	23.60	0.2	1,037	0.02%
2023/10/18	0.2	23.87	0	0.00	24.00	0.2	1,045	0.01%
2023/10/17	0.2	24.12	0	0.00	24.00	0.2	1,046	0.02%
2023/10/16	0	24.25	0	0.00	24.15	0	1,053	0.00%
2023/10/13	0.3	23.99	0	0.00	23.85	0.3	1,073	0.02%
2023/10/12	0.1	24.10	0	0.00	24.00	0.1	1,082	0.01%
2023/10/11	0.4	24.09	0	0.00	24.25	0.4	1,083	0.03%
2023/10/05	0	23.90	0	0.00	23.85	0	1,106	0.00%
2023/10/04	0.4	23.96	0	0.00	23.80	0.4	1,107	0.03%
2023/10/02	0	24.55	0	0.00	24.30	0	1,121	0.00%
2023/09/28	0	24.60	0	0.00	24.45	0	1,124	0.00%
2023/09/27	0	24.60	0	0.00	24.60	0	1,132	0.00%
2023/09/26	2.1	24.85	0	0.00	24.65	2.1	1,136	0.19%
2023/09/22	0.1	25.25	0	0.00	25.20	0.1	1,156	0.01%
2023/09/21	0.1	25.08	0	0.00	25.10	0.1	1,149	0.01%
2023/09/20	0	25.45	0	0.00	25.60	0	1,140	0.00%
2023/09/19	0.1	25.80	0	0.00	25.95	0.1	1,144	0.00%
2023/09/18	0	25.95	0	0.00	25.80	0	1,145	0.00%
2023/09/15	0	25.75	0.1	25.85	25.75	0	1,143	0.00%
2023/09/13	10.1	25.90	10	25.70	25.85	0.1	1,172	0.00%
2023/09/12	0	25.40	0	0.00	25.35	0	1,205	0.00%
2023/09/11	0	25.58	0	0.00	25.65	0	1,214	0.00%
2023/09/08	10.1	25.85	10	25.75	25.75	0.1	1,223	0.01%
2023/09/06	0.1	25.45	0	0.00	25.40	0.1	1,210	0.01%
2023/09/05	0.1	25.53	0	0.00	25.40	0.1	1,197	0.01%
2023/09/04	0.1	25.81	0	0.00	25.90	0.1	1,199	0.01%
2023/09/01	0.1	25.40	0	0.00	25.70	0.1	1,196	0.00%
2023/08/31	0.3	25.23	0	0.00	25.30	0.3	1,193	0.02%
2023/08/30	0	25.05	0	0.00	25.20	0	1,194	0.00%
2023/08/29	0	24.24	0	0.00	24.40	0	1,177	0.00%
2023/08/28	0.1	24.05	0	0.00	24.05	0.1	1,177	0.00%
2023/08/24	0	23.90	0	0.00	23.75	0	1,187	0.00%
2023/08/23	0.4	23.65	0	0.00	23.45	0.4	1,190	0.03%
2023/08/22	0.1	23.74	0	0.00	23.90	0.1	1,197	0.00%
2023/08/21	0.6	23.73	0	0.00	23.60	0.6	1,200	0.05%
2023/08/18	0.2	23.91	0.2	23.50	23.70	0	1,205	0.00%
2023/08/17	3.8	23.22	0.7	23.20	23.35	3.2	1,207	0.26%
2023/08/16	0.4	23.74	0	0.00	23.55	0.4	1,201	0.03%
2023/08/15	0.3	24.43	0	0.00	24.25	0.3	1,174	0.03%
2023/08/14	0.2	24.78	0	0.00	24.55	0.2	1,178	0.02%
2023/08/11	0.3	25.59	0	0.00	25.60	0.3	1,171	0.02%
2023/08/10	0.1	25.90	0	0.00	25.70	0.1	1,174	0.01%
2023/08/09	0	26.10	0	0.00	25.90	0	1,191	0.00%
2023/08/08	0	26.30	0	0.00	26.15	0	1,190	0.00%
2023/08/07	1	26.65	1	26.95	26.75	0	1,180	0.00%
2023/08/04	0	0.00	1	26.85	26.90	-1	1,173	-0.09%
2023/08/02	2	26.25	0	0.00	26.20	2	1,153	0.17%
2023/08/01	0	26.10	0	0.00	26.05	0	1,116	0.00%
2023/07/28	0.1	25.70	0	0.00	25.60	0.1	1,135	0.01%
2023/07/27	0	25.75	0	0.00	25.75	0	1,138	0.00%
2023/07/26	0	26.70	0	0.00	26.60	0	1,113	0.00%
2023/07/25	0.1	26.50	0	0.00	26.60	0.1	1,094	0.00%
2023/07/24	0	26.55	0	0.00	26.55	0	1,091	0.00%
2023/07/21	0	26.50	0	0.00	26.65	0	1,093	0.00%
2023/07/20	0	0.00	0	26.60	26.60	0	1,103	0.00%
2023/07/19	0	26.40	0	0.00	26.60	0	1,119	0.00%
2023/07/18	0.2	26.60	0	0.00	26.35	0.2	1,165	0.02%
2023/07/17	0.1	26.00	0	0.00	26.05	0.1	1,183	0.00%
2023/07/12	0.1	25.70	0	0.00	25.65	0.1	1,256	0.01%
2023/07/11	0	26.20	0	0.00	26.15	0	1,265	0.00%
2023/07/07	0.1	26.40	0	0.00	26.40	0.1	1,326	0.01%
2023/07/04	1	26.80	0	0.00	26.80	1	1,500	0.07%
2023/07/03	0.1	26.95	0	0.00	26.95	0.1	1,611	0.01%
2023/06/30	0	26.60	0	0.00	26.50	0	1,592	0.00%
2023/06/28	0.2	26.80	0	0.00	26.70	0.2	1,606	0.01%
2023/06/27	1	26.90	0	0.00	26.75	1	1,619	0.06%
2023/06/26	0.2	26.48	0	0.00	26.60	0.2	1,614	0.01%
2023/06/20	1.3	26.42	0	0.00	26.40	1.3	1,630	0.08%
2023/06/19	0.1	26.80	0	0.00	26.75	0.1	1,627	0.00%
2023/06/15	2.1	26.40	0	0.00	26.35	2.1	1,580	0.13%
2023/06/12	1	26.20	0	0.00	26.35	1	1,586	0.06%
2023/06/08	0.5	26.39	0	0.00	26.15	0.5	1,597	0.03%
2023/06/06	0.1	26.58	0	0.00	26.45	0.1	1,615	0.01%
2023/06/05	0.1	26.65	0	0.00	26.60	0.1	1,627	0.01%
2023/06/01	0	26.00	0	0.00	26.00	0	1,649	0.00%
2023/05/31	2	25.80	0	0.00	25.80	2	1,661	0.12%
2023/05/30	0.1	25.90	0	0.00	25.80	0.1	1,667	0.01%
2023/05/26	0.1	26.15	0	0.00	25.95	0.1	1,668	0.01%
2023/05/25	2	26.60	0	0.00	26.30	2	1,662	0.12%
2023/05/24	0.2	26.70	0	0.00	26.65	0.2	1,662	0.01%
2023/05/23	0	26.55	0	0.00	26.45	0	1,663	0.00%
2023/05/19	0	26.10	0	0.00	26.15	0	1,665	0.00%
2023/05/18	0.2	26.20	0.1	26.20	26.10	0.1	1,675	0.01%
2023/05/16	0	25.75	0	0.00	25.90	0	1,666	0.00%
2023/05/15	1.2	25.44	0	0.00	25.50	1.2	1,666	0.07%
2023/05/12	0.2	26.20	0	0.00	25.95	0.2	1,687	0.01%
2023/05/11	0.2	26.20	0	0.00	26.05	0.2	1,685	0.01%
2023/05/10	0.4	26.55	0	0.00	26.35	0.4	1,676	0.02%
2023/05/09	0.3	26.41	0	0.00	26.25	0.3	1,681	0.02%
2023/05/08	0.3	26.65	0	0.00	26.55	0.3	1,671	0.02%
2023/05/04	1	26.66	0	0.00	26.50	1	1,699	0.06%
2023/05/03	0.2	27.48	0	0.00	27.15	0.2	1,675	0.01%
2023/05/02	0.1	27.65	0	0.00	27.55	0.1	1,706	0.01%
2023/04/27	0	27.85	0	0.00	27.65	0	1,720	0.00%
2023/04/25	0.3	27.33	0	0.00	27.30	0.3	1,792	0.02%
2023/04/24	0.2	27.71	0	0.00	27.60	0.2	1,788	0.01%
2023/04/21	0.3	27.65	0	0.00	27.30	0.3	1,808	0.02%
2023/04/20	0.3	28.28	0.1	28.20	28.00	0.1	1,834	0.01%
2023/04/19	0.1	28.61	0	0.00	28.40	0.1	1,807	0.01%
2023/04/18	0	28.90	0	0.00	28.85	0	1,776	0.00%
2023/04/17	0.1	29.31	0	0.00	29.20	0.1	1,746	0.01%
2023/04/14	0	29.60	0	0.00	29.45	0	1,735	0.00%
2023/04/10	0	0.00	0	29.95	30.40	0	1,577	0.00%
2023/04/07	0	0.00	30	30.05	29.95	-30	1,537	-1.95%
2023/03/29	4	29.10	0	0.00	29.00	4	1,406	0.28%
2023/03/27	0	28.68	0	0.00	28.65	0	1,410	0.00%
2023/03/22	0	0.00	0	29.10	29.05	0	1,533	0.00%
2023/03/17	0.1	29.00	0	0.00	29.00	0.1	1,687	0.01%
2023/03/16	0.2	28.40	0	0.00	28.25	0.2	1,692	0.01%
2023/03/15	4.1	28.70	0	0.00	28.60	4.1	1,691	0.24%
2023/03/10	0.1	28.79	0	0.00	28.70	0.1	1,732	0.00%
2023/03/08	0	29.25	0	0.00	29.25	0	1,921	0.00%
2023/03/06	0	29.05	0	0.00	28.85	0	1,912	0.00%
2023/03/03	1	28.86	0	0.00	28.95	1	1,905	0.05%
2023/03/02	0.2	29.06	0	0.00	29.10	0.2	1,894	0.01%
2023/03/01	0.1	28.97	0	0.00	28.70	0.1	1,883	0.01%
2023/02/24	0.1	29.25	0	0.00	29.05	0.1	1,877	0.00%
2023/02/23	2	29.30	0	0.00	29.30	2	1,882	0.11%
2023/02/22	0.1	29.10	0	0.00	29.25	0.1	1,880	0.00%
2023/02/17	0	28.65	0	0.00	28.75	0	1,878	0.00%
2023/02/15	0.1	28.75	0	0.00	28.70	0.1	1,876	0.01%
2023/02/13	0.2	28.00	0	0.00	28.00	0.2	1,858	0.01%
2023/02/10	0.1	28.25	0	0.00	28.05	0.1	1,847	0.00%
2023/02/08	0	29.30	0	29.30	29.20	0	1,819	0.00%
2023/02/03	0	29.10	0	0.00	29.10	0	1,802	0.00%
2023/01/31	0	29.70	0	0.00	29.20	0	1,762	0.00%
2023/01/30	0	29.30	0	0.00	29.30	0	1,733	0.00%
2023/01/16	0	29.05	1	28.85	28.90	-1	1,709	-0.06%
2023/01/12	0	0.00	3	29.10	29.10	-3	1,634	-0.19%
2023/01/11	0	29.00	0	29.10	29.05	0	1,631	0.00%
2023/01/10	2	29.15	4.1	29.10	28.95	-2.1	1,598	-0.13%
2023/01/09	3	28.70	0	0.00	28.65	3	1,537	0.20%
2023/01/04	0	28.45	0	0.00	28.25	0	1,610	0.00%
2022/12/30	0	28.30	0.7	28.20	28.20	-0.7	1,682	-0.04%
2022/12/23	0.1	28.60	0	0.00	28.20	0.1	1,734	0.01%
2022/12/21	0	0.00	4	27.70	27.80	-4	1,760	-0.23%
2022/12/19	4	27.45	0	0.00	27.35	4	1,807	0.22%
2022/12/16	0.1	28.25	0	0.00	27.95	0.1	1,825	0.00%
2022/12/09	3	28.18	3	28.12	28.00	0	1,719	0.00%
2022/12/08	1	27.11	0	0.00	27.10	1	1,674	0.06%
2022/12/07	0	27.65	0	0.00	27.65	0	1,698	0.00%
2022/12/06	0.2	28.72	0	0.00	28.05	0.2	1,791	0.01%
2022/12/05	0	28.70	0	0.00	28.55	0	1,834	0.00%
2022/12/02	0	28.80	0.1	28.70	28.70	-0.1	1,854	-0.01%
2022/12/01	0	0.00	0	28.60	29.15	0	1,833	0.00%
2022/11/30	0.2	28.72	0.2	28.40	28.70	0	1,760	0.00%
2022/11/29	0	0.00	0	26.90	26.75	0	1,617	0.00%
2022/11/28	0	26.25	0	0.00	26.50	0	1,606	0.00%
2022/11/25	0	26.58	0	0.00	26.35	0	1,611	0.00%
2022/11/22	1	26.80	0	0.00	26.60	1	1,628	0.06%
2022/11/16	0	0.00	0.1	26.70	26.25	-0.1	1,754	-0.01%
2022/11/11	0	26.30	0	0.00	26.10	0	1,737	0.00%
2022/11/10	0.1	25.90	0	0.00	26.15	0.1	1,751	0.00%
2022/11/08	0.1	26.05	0	0.00	26.10	0.1	1,779	0.00%
2022/11/04	0	0.00	3	25.75	26.05	-3	1,800	-0.17%
2022/11/03	0	0.00	2	25.75	25.55	-2	1,825	-0.11%
2022/10/28	5	25.25	0.7	25.30	25.20	4.3	1,899	0.23%
2022/10/21	0.1	24.90	0	0.00	24.95	0.1	2,014	0.00%
2022/10/20	0	23.90	0	0.00	24.85	0	2,075	0.00%
2022/10/17	0.2	23.74	0	0.00	24.00	0.2	2,173	0.01%
2022/10/13	0.4	23.99	0.5	24.00	23.55	-0.1	2,183	0.00%
2022/10/12	0.2	25.00	0	0.00	24.75	0.2	2,174	0.01%
2022/10/11	0.5	25.76	0	0.00	25.40	0.5	2,161	0.02%
2022/10/06	0	0.00	0	27.90	27.95	0	2,110	0.00%
2022/10/04	0	0.00	0	28.30	28.35	0	2,202	0.00%
2022/10/03	0	28.15	0	0.00	28.05	0	2,205	0.00%
2022/09/28	0.1	26.85	0	0.00	26.65	0.1	2,185	0.00%
2022/09/27	0.2	28.00	0	28.10	28.15	0.1	2,160	0.01%
2022/09/26	5.2	27.66	4	27.76	27.60	1.2	2,148	0.06%
2022/09/23	0.1	29.30	0.2	29.25	29.15	-0.1	2,152	-0.01%
2022/09/22	1.1	29.34	1	29.35	29.50	0.1	2,133	0.00%
2022/09/20	0.1	29.16	0	0.00	29.15	0.1	2,083	0.00%
2022/09/16	0.1	29.05	0	0.00	29.05	0.1	2,053	0.00%
2022/09/15	0.2	28.98	0	0.00	29.05	0.2	2,038	0.01%
2022/09/14	0.1	28.83	0	0.00	28.95	0.1	2,031	0.01%
2022/09/13	39	29.02	8	29.01	29.00	31	2,007	1.54%
2022/09/12	0	0.00	1	28.35	28.45	-1	1,955	-0.05%
2022/09/07	0.3	26.31	0	0.00	26.10	0.3	1,936	0.01%
2022/09/06	0	26.70	0	0.00	26.45	0	1,969	0.00%
2022/09/05	0.1	26.86	0	0.00	26.70	0.1	1,984	0.00%
2022/09/02	0.1	27.10	0	0.00	26.95	0.1	2,001	0.01%
2022/09/01	0.4	27.18	0	0.00	27.05	0.4	2,021	0.02%
2022/08/31	0	27.60	11	27.40	27.45	-11	2,040	-0.54%
2022/08/29	0.2	27.26	0	27.25	27.00	0.1	2,076	0.01%
2022/08/26	11.1	28.27	0	0.00	28.10	11.1	2,079	0.53%
2022/08/25	0	0.00	1	28.55	28.20	-1	2,032	-0.05%
2022/08/24	2	28.15	3	27.85	27.70	-1	2,011	-0.05%
2022/08/22	0.1	27.39	0	0.00	27.35	0.1	2,035	0.00%
2022/08/19	0.1	27.40	0	0.00	27.60	0.1	2,056	0.00%
2022/08/18	0.2	27.42	0	0.00	27.40	0.2	2,055	0.01%
2022/08/17	0.1	27.50	0	0.00	27.45	0.1	2,087	0.00%
2022/08/16	0.1	27.22	0	0.00	27.15	0.1	2,089	0.01%
2022/08/15	0	27.45	0	0.00	27.40	0	2,107	0.00%
2022/08/12	0.2	27.45	0	0.00	27.30	0.2	2,102	0.01%
2022/08/11	0.2	27.13	0	0.00	27.20	0.2	2,110	0.01%
2022/08/10	0.1	26.75	0	0.00	27.00	0.1	2,125	0.00%
2022/08/09	0.2	26.20	1	26.40	26.40	-0.8	2,119	-0.04%
2022/08/05	1.2	24.87	0	0.00	25.10	1.2	2,159	0.05%
2022/08/04	0.2	24.76	0	0.00	24.45	0.2	2,238	0.01%
2022/08/03	0.2	25.55	0	0.00	25.30	0.2	2,278	0.01%
2022/08/02	0.1	26.00	0	0.00	25.90	0.1	2,363	0.01%
2022/08/01	0.1	25.75	1	26.00	26.30	-0.9	2,523	-0.04%
2022/07/29	1.5	25.96	0	0.00	25.85	1.5	2,863	0.05%
2022/07/28	0.3	26.04	0	0.00	25.85	0.3	2,851	0.01%
2022/07/27	0.1	29.00	0	0.00	29.05	0.1	2,775	0.00%
2022/07/25	0	0.00	0.2	29.40	29.45	-0.2	2,704	-0.01%
2022/07/22	0	29.05	0	29.05	28.85	0	2,735	0.00%
2022/07/20	0	28.91	0	0.00	28.75	0	2,764	0.00%
2022/07/19	0	28.85	0	0.00	28.75	0	2,815	0.00%
2022/07/15	0	27.65	0	0.00	27.60	0	2,827	0.00%
2022/07/12	1.2	26.21	0	0.00	25.70	1.2	2,803	0.04%
2022/07/11	0	27.75	0	0.00	27.55	0	2,748	0.00%
2022/07/08	1	28.00	0	0.00	27.95	1	2,749	0.04%
2022/07/07	0	0.00	1	27.20	27.75	-1	2,758	-0.04%
2022/07/05	0	0.00	0.2	27.90	28.15	-0.2	2,819	-0.01%
2022/07/04	2.1	27.32	0	0.00	27.25	2.1	2,816	0.07%
2022/07/01	0.1	27.74	0	0.00	27.10	0.1	2,849	0.00%
2022/06/30	2.1	28.28	0	0.00	28.20	2.1	2,835	0.07%
2022/06/28	3	28.95	0	0.00	29.10	3	2,856	0.11%
2022/06/27	0	0.00	6	29.40	29.40	-6	2,899	-0.21%
2022/06/24	0	0.00	16	28.89	28.90	-16	2,924	-0.55%
2022/06/23	5	28.30	5	28.80	28.50	0	2,949	0.00%
2022/06/22	13.1	28.40	0	0.00	28.35	13.1	2,999	0.44%
2022/06/21	3	28.45	9	28.92	29.10	-6	3,008	-0.20%
2022/06/20	9.2	28.82	0	0.00	28.25	9.2	3,082	0.30%
2022/06/17	3	29.37	0	0.00	29.35	3	3,123	0.10%
2022/06/16	0	30.40	0	0.00	29.85	0	3,190	0.00%
2022/06/15	0.5	30.37	0	0.00	30.40	0.5	3,213	0.01%
2022/06/14	0.2	29.95	26	29.90	29.90	-25.8	3,262	-0.79%
2022/06/13	0.1	29.80	7	29.79	29.80	-6.9	3,302	-0.21%
2022/06/10	2.2	29.91	3	30.07	30.00	-0.9	3,366	-0.03%
2022/06/09	0	0.00	5	29.91	30.00	-5	3,426	-0.15%
2022/06/08	1.2	29.49	1	29.70	29.50	0.2	3,528	0.01%
2022/06/07	2.2	29.41	3	29.57	29.45	-0.8	3,701	-0.02%
2022/06/06	1.1	29.46	0	0.00	29.45	1.1	3,794	0.03%
2022/06/02	9	29.12	0	0.00	29.20	9	3,985	0.23%
2022/06/01	5	29.35	0	0.00	29.35	5	4,281	0.12%
2022/05/31	6.2	29.25	0	0.00	29.55	6.2	4,751	0.13%
2022/05/30	0.1	29.45	0	0.00	29.55	0.1	5,334	0.00%
2022/05/27	1.2	28.88	0	0.00	28.80	1.2	5,726	0.02%
2022/05/26	0	29.00	0	0.00	28.90	0	5,889	0.00%
2022/05/24	0.1	28.88	0	0.00	28.55	0.1	5,983	0.00%
2022/05/23	1.2	28.82	0	0.00	28.80	1.2	6,005	0.02%
2022/05/20	0.1	29.27	0	0.00	29.10	0.1	6,081	0.00%
2022/05/19	0.3	28.90	0	0.00	29.05	0.3	6,137	0.01%
2022/05/18	0	0.00	2	29.03	29.10	-2	6,134	-0.03%
2022/05/17	0.7	28.62	0	0.00	28.55	0.7	6,132	0.01%
2022/05/13	1.1	27.55	0	0.00	27.55	1.1	6,153	0.02%
2022/05/12	0.2	27.74	0	0.00	27.20	0.2	6,326	0.00%
2022/05/11	1.4	28.62	1	28.25	28.25	0.4	6,302	0.01%
2022/05/10	1.6	28.79	0	0.00	29.05	1.6	6,288	0.03%
2022/05/09	2.4	30.53	16	30.85	29.50	-13.7	6,254	-0.22%
2022/05/06	27.3	32.76	0	0.00	32.75	27.3	6,148	0.44%
2022/05/03	0.3	36.15	0	0.00	36.50	0.3	5,990	0.01%
2022/04/29	0	36.75	0	0.00	36.60	0	6,028	0.00%
2022/04/27	0.2	35.29	0	0.00	35.15	0.2	5,997	0.00%
2022/04/26	5	36.16	0	0.00	36.15	5	6,133	0.08%
2022/04/21	0.1	37.30	9	37.45	37.30	-9	6,167	-0.15%
2022/04/18	5	36.10	0	0.00	36.10	5	6,325	0.08%
2022/04/13	9	36.45	12	36.17	36.60	-3	7,358	-0.04%
2022/04/12	13	36.04	0	0.00	35.85	13	7,381	0.18%
2022/04/08	0	0.00	1	36.95	37.00	-1	7,401	-0.01%
2022/04/07	1.1	37.00	0	0.00	36.90	1.1	7,442	0.01%
2022/04/06	1	37.10	0	0.00	37.20	1	7,459	0.01%
2022/04/01	0	37.50	0	0.00	37.50	0	7,459	0.00%
2022/03/31	0	0.00	20	37.85	37.70	-20	7,476	-0.27%
2022/03/30	0	0.00	1.4	38.06	38.00	-1.4	7,571	-0.02%
2022/03/29	2	37.40	0	0.00	37.50	2	7,544	0.03%
2022/03/25	0.1	38.25	8	38.05	38.00	-7.9	7,570	-0.10%
2022/03/24	2	38.25	12	38.18	38.30	-10	7,543	-0.13%
2022/03/23	13	38.47	3	38.25	38.15	10	7,546	0.13%
2022/03/22	18	38.89	3	38.53	38.60	15	7,499	0.20%
2022/03/18	0	37.95	1	38.30	38.45	-1	7,415	-0.01%
2022/03/17	2.2	37.82	3	37.63	38.15	-0.8	7,471	-0.01%
2022/03/16	2	37.25	1	37.50	36.90	1	7,501	0.01%
2022/03/15	4	37.25	12	37.55	37.25	-8	7,543	-0.11%
2022/03/14	4	37.95	12	38.08	38.00	-8	7,673	-0.10%
2022/03/11	2	37.70	2	37.50	38.00	0	7,658	0.00%
2022/03/08	9.1	36.05	7	35.20	35.20	2.1	7,403	0.03%
2022/03/07	5	37.41	24.2	37.39	37.10	-19.2	7,298	-0.26%
2022/03/04	4	39.05	22	38.55	38.35	-18	7,100	-0.25%
2022/03/03	5	39.56	3.1	39.12	40.25	1.9	6,759	0.03%
2022/03/02	4.1	38.28	4	38.18	38.30	0.1	6,256	0.00%
2022/03/01	0.1	37.05	2	37.40	37.60	-1.9	5,936	-0.03%
2022/02/25	3.1	36.52	3	36.80	36.60	0.1	5,943	0.00%
2022/02/24	12	36.57	10	36.62	36.35	2	5,986	0.03%
2022/02/23	1	36.50	1	36.70	37.10	0	6,015	0.00%
2022/02/22	2	36.30	0	0.00	36.25	2	6,075	0.03%
2022/02/21	0	36.95	1.1	37.05	37.00	-1	6,106	-0.02%
2022/02/18	0	0.00	4	36.35	36.40	-4	6,126	-0.07%
2022/02/17	0	0.00	4.1	36.23	36.25	-4.1	6,272	-0.07%
2022/02/16	2	36.05	0	0.00	36.20	2	6,389	0.03%
2022/02/15	0	0.00	0	36.55	36.25	0	6,489	0.00%
2022/02/14	5	36.87	1	37.50	36.45	4	6,779	0.06%
2022/02/11	1.1	36.75	0.1	36.98	36.90	1	7,170	0.01%
2022/02/10	0.2	37.21	7	37.23	37.25	-6.8	7,297	-0.09%
2022/02/08	0.1	36.75	0.1	37.00	36.85	0	7,561	0.00%
2022/01/26	0.1	35.08	0	0.00	35.10	0.1	7,849	0.00%
2022/01/25	1.2	34.56	0	0.00	34.55	1.2	8,035	0.01%
2022/01/24	0.1	34.88	0	0.00	34.90	0.1	8,175	0.00%
2022/01/21	0.4	35.71	0	0.00	35.50	0.4	8,330	0.00%
2022/01/20	2.1	36.05	2	36.00	35.90	0.1	8,581	0.00%
2022/01/19	1.1	35.92	5	36.60	35.70	-3.9	8,771	-0.04%
2022/01/18	6	35.85	0	0.00	35.60	6	9,048	0.07%
2022/01/17	1.1	35.16	7	35.30	35.45	-5.9	9,312	-0.06%
2022/01/14	5.1	35.85	0	0.00	35.70	5.1	9,712	0.05%
2022/01/13	6	36.45	0	0.00	36.25	6	10,022	0.06%
2022/01/12	0.1	36.05	0	0.00	36.10	0.1	10,336	0.00%
2022/01/11	0.1	36.20	0	0.00	35.90	0.1	10,759	0.00%
2022/01/10	20	37.05	2	36.95	37.30	18	11,313	0.16%
2022/01/07	11.3	37.63	26.4	38.32	37.25	-15.1	11,675	-0.13%
2022/01/06	0.2	35.85	0	0.00	35.70	0.2	11,570	0.00%
2022/01/05	1.1	35.76	0	0.00	35.70	1.1	12,093	0.01%
2022/01/04	1	36.00	0	0.00	35.95	1	12,982	0.01%
2022/01/03	8.1	36.30	0	0.00	36.15	8.1	13,946	0.06%
2021/12/30	6.3	36.67	0	0.00	36.65	6.3	14,838	0.04%
2021/12/29	0	37.00	10	37.05	37.20	-10	15,967	-0.06%
2021/12/27	5	36.45	0.2	36.35	36.35	4.9	17,661	0.03%
2021/12/24	1	37.10	0.5	36.90	36.70	0.5	18,652	0.00%
2021/12/23	10	36.65	1	36.65	36.60	9	19,749	0.05%
2021/12/22	1	36.85	10	36.90	36.70	-9	21,950	-0.04%
2021/12/17	0	36.35	0	0.00	36.40	0	25,320	0.00%
2021/12/16	0.1	36.17	0	0.00	35.95	0.1	26,400	0.00%
2021/12/15	2.1	36.16	0	0.00	36.10	2.1	27,319	0.01%
2021/12/14	10	36.40	0	0.00	36.10	10	30,340	0.03%
2021/12/13	11.2	36.52	0	0.00	36.35	11.2	31,536	0.04%
2021/12/10	0.1	37.25	0	0.00	36.95	0.1	32,474	0.00%
2021/12/08	10	38.60	11	38.42	38.45	-1	32,613	0.00%
2021/12/06	0	0.00	4	37.35	37.35	-4	32,537	-0.01%
2021/11/30	0.3	36.60	0	0.00	36.50	0.3	32,666	0.00%
2021/11/29	4.2	36.27	4	36.50	36.45	0.2	32,593	0.00%
2021/11/26	0.1	37.29	0	37.30	37.60	0.1	32,519	0.00%
2021/11/25	1.3	37.69	0	0.00	37.80	1.3	32,476	0.00%
2021/11/24	11	37.45	20	37.86	37.85	-9	32,454	-0.03%
2021/11/23	6.5	37.22	0	0.00	37.20	6.5	32,402	0.02%
2021/11/22	0.2	37.20	0	0.00	37.85	0.2	32,361	0.00%
2021/11/19	5.7	37.42	0.3	37.60	37.30	5.4	32,337	0.02%
2021/11/18	0.1	37.69	0	0.00	37.60	0.1	32,342	0.00%
2021/11/17	1	37.51	0	0.00	38.10	1	32,265	0.00%
2021/11/16	20	37.70	2	37.78	37.70	18	32,231	0.06%
2021/11/15	0.2	38.32	8.1	38.15	38.25	-7.9	32,139	-0.02%
2021/11/12	1	39.20	3	38.95	38.85	-2	32,071	-0.01%
2021/11/11	13	40.07	13	40.39	39.15	0	31,998	0.00%
2021/11/10	30.2	41.59	16	41.73	40.95	14.2	31,747	0.04%
2021/11/09	0	40.25	5	40.00	40.30	-5	31,198	-0.02%
2021/11/08	14	39.75	14	40.29	39.55	0	31,079	0.00%
2021/11/05	5.1	39.40	5	39.40	39.45	0.1	30,960	0.00%
2021/11/04	13.8	38.47	0	38.60	38.55	13.8	30,887	0.04%
2021/11/03	0	39.60	3	39.17	39.40	-3	30,751	-0.01%
2021/11/02	4.1	39.06	5	38.76	38.35	-0.9	30,698	0.00%
2021/11/01	5	39.20	7	39.48	39.45	-2	30,584	-0.01%
2021/10/29	10	39.30	5	39.17	39.05	5	30,487	0.02%
2021/10/28	8	38.97	17	38.99	38.90	-9	30,348	-0.03%
2021/10/27	32	39.90	21	39.70	39.80	11	30,142	0.04%
2021/10/26	21	40.36	42.1	40.11	39.70	-21.1	29,981	-0.07%
2021/10/25	30	41.56	31	40.98	41.85	-1	29,573	0.00%
2021/10/22	27	40.62	51	41.30	40.55	-24	29,373	-0.08%
2021/10/21	2	42.70	1	42.60	43.20	1	29,000	0.00%
2021/10/20	21	42.30	23.1	42.45	42.20	-2.1	28,716	-0.01%
2021/10/19	106	43.60	106	43.76	44.00	0	28,463	0.00%	大買/大賣/
2021/10/18	69.1	43.59	71.1	43.96	45.00	-2	28,071	-0.01%
2021/10/15	121.1	43.19	123.1	42.97	43.60	-2	27,524	-0.01%	大買/大賣/
2021/10/14	146	42.61	131.2	42.12	41.55	14.9	27,214	0.05%	大買/大賣/
2021/10/13	66.1	45.80	70.1	46.24	45.00	-4.1	26,618	-0.02%
2021/10/12	70.1	48.39	52.1	47.64	45.70	18	26,182	0.07%
2021/10/08	124.1	49.21	117.3	49.28	48.90	6.9	25,413	0.03%	大買/大賣/
2021/10/07	44.1	48.06	53.1	48.26	50.00	-9	24,588	-0.04%
2021/10/06	32.1	47.73	28.1	47.41	46.50	4	23,954	0.02%
2021/10/05	22.1	44.76	44.1	45.92	47.05	-22	22,921	-0.10%
2021/10/04	41.1	44.35	69	44.46	43.75	-27.9	22,077	-0.13%
2021/10/01	46	45.27	37	45.88	43.90	9	21,573	0.04%
2021/09/30	76.1	47.44	63	46.88	45.95	13.1	21,136	0.06%
2021/09/29	162	49.93	158.3	50.13	48.60	3.7	20,547	0.02%	大買/大賣/
2021/09/28	36.1	49.20	40	49.37	49.00	-3.9	19,061	-0.02%
2021/09/27	45	49.48	45.2	49.38	49.35	-0.2	20,671	0.00%
2021/09/24	22.2	45.02	20.2	44.78	46.20	2	19,678	0.01%
2021/09/23	35	44.74	38.9	44.67	44.65	-3.9	19,010	-0.02%
2021/09/22	24.1	43.56	31.1	43.88	41.90	-7	18,140	-0.04%
2021/09/17	106.3	43.53	96.2	43.45	43.80	10.1	17,339	0.06%	大買/
2021/09/16	30	41.43	25.3	42.31	42.65	4.7	14,457	0.03%
2021/09/15	67.5	39.56	29	39.35	38.80	38.5	13,423	0.29%
2021/09/14	8	38.58	10	38.40	38.70	-2	12,622	-0.02%
2021/09/13	2	37.98	10.1	38.25	38.35	-8.1	12,722	-0.06%
2021/09/10	2	37.50	0.6	37.25	37.60	1.4	12,654	0.01%
2021/09/09	1	35.46	0	35.59	35.80	1	12,619	0.01%
2021/09/08	6.6	36.50	7	36.91	35.75	-0.4	12,725	0.00%
2021/09/07	0	36.65	10	37.30	37.30	-10	13,079	-0.08%
2021/09/02	2	35.15	0	0.00	35.10	2	13,079	0.02%
2021/09/01	11	37.00	10	37.00	37.00	1	13,227	0.01%
2021/08/30	1.1	37.26	3.2	38.11	37.50	-2.2	13,542	-0.02%
2021/08/27	3	37.33	2.1	37.44	37.70	0.9	13,663	0.01%
2021/08/26	2	36.40	0	0.00	36.55	2	13,881	0.01%
2021/08/25	1	36.15	0	0.00	36.65	1	14,710	0.01%
2021/08/24	2	35.80	2	34.80	35.85	0	14,942	0.00%
2021/08/23	1.1	33.91	1	34.20	34.35	0.1	15,245	0.00%
2021/08/20	3.4	33.61	2	33.55	33.05	1.4	15,386	0.01%
2021/08/19	1.5	35.19	0	0.00	33.80	1.5	15,514	0.01%
2021/08/18	0.8	34.36	0	0.00	35.40	0.8	15,833	0.00%
2021/08/17	0.1	35.60	0	0.00	34.35	0.1	15,961	0.00%
2021/08/16	0.2	34.87	0	0.00	34.65	0.2	15,996	0.00%
2021/08/12	0.1	35.90	0	0.00	36.65	0.1	16,159	0.00%
2021/08/11	0	36.15	0	0.00	35.90	0	16,247	0.00%
2021/08/09	0.1	37.10	0	0.00	36.95	0.1	16,438	0.00%
2021/08/06	0.1	37.70	0.2	37.85	37.60	-0.1	16,647	0.00%
2021/08/05	0.1	37.00	1	37.30	36.95	-0.9	16,735	-0.01%
2021/08/04	1.2	37.17	0	0.00	37.25	1.2	17,040	0.01%
2021/08/02	0	0.00	0	36.89	37.00	0	17,579	0.00%
2021/07/29	0.1	35.05	0	0.00	35.95	0.1	18,593	0.00%
2021/07/28	34.1	35.45	4	35.01	35.10	30.1	19,103	0.16%
2021/07/27	0.3	36.23	0	0.00	35.60	0.3	19,647	0.00%
2021/07/26	0.6	36.87	1	36.75	36.65	-0.4	20,287	0.00%
2021/07/23	1	37.25	0	0.00	37.45	1	21,181	0.00%
2021/07/22	0.1	36.03	0	0.00	35.75	0.1	21,617	0.00%
2021/07/21	0.7	36.08	0	0.00	35.70	0.7	21,683	0.00%
2021/07/20	3.2	37.32	2	37.38	37.00	1.2	21,718	0.01%
2021/07/19	5.1	38.27	0	0.00	38.75	5.1	21,733	0.02%
2021/07/16	0	0.00	1	38.05	37.95	-1	22,028	0.00%
2021/07/15	2.1	37.55	5	37.57	38.05	-2.9	22,218	-0.01%
2021/07/14	1.8	36.60	2	36.63	36.75	-0.2	22,816	0.00%
2021/07/13	28.6	36.00	2.4	36.32	35.70	26.1	23,506	0.11%
2021/07/12	10.2	37.70	0	0.00	37.55	10.2	24,091	0.04%
2021/07/09	1.8	37.92	1	37.55	37.70	0.8	24,465	0.00%
2021/07/08	2	37.55	2	37.20	37.95	0	24,435	0.00%
2021/07/07	11	37.48	11	38.70	37.30	0	24,364	0.00%
2021/07/06	4	38.12	14	39.40	40.00	-10	24,041	-0.04%
2021/07/05	7	38.69	5	40.09	38.50	2	23,512	0.01%
2021/07/02	25	38.68	25.2	41.17	37.70	-0.2	22,843	0.00%
2021/07/01	3	38.00	6.1	38.38	38.50	-3.1	20,372	-0.02%
2021/06/30	8	34.66	24.3	34.50	35.00	-16.3	20,193	-0.08%
2021/06/29	5	33.67	0	0.00	33.20	5	19,787	0.03%
2021/06/28	1	33.65	0	0.00	33.80	1	19,595	0.01%
2021/06/24	10	33.60	11	33.90	33.90	-1	19,440	-0.01%
2021/06/23	13	33.54	12	33.02	33.25	1	19,383	0.01%
2021/06/22	1.2	33.12	4	32.99	33.25	-2.9	19,306	-0.01%
2021/06/21	1	30.80	2	31.30	31.55	-1	19,211	-0.01%
2021/06/18	3	32.17	8	32.15	31.90	-5	19,135	-0.03%
2021/06/17	7.1	32.88	0	0.00	33.00	7.1	19,102	0.04%
2021/06/16	0	34.35	5	33.70	32.65	-5	19,023	-0.03%
2021/06/15	3	32.00	0	32.20	32.30	3	18,595	0.02%
2021/06/11	1	31.81	0.2	32.15	32.20	0.8	18,630	0.00%
2021/06/10	1	31.32	2	31.55	32.10	-1	18,782	-0.01%
2021/06/09	4.1	32.48	1.1	33.43	32.50	3	18,789	0.02%
2021/06/08	6.1	33.36	4	33.09	32.90	2	18,746	0.01%
2021/06/07	5	33.86	2.1	33.49	33.80	2.9	18,780	0.02%
2021/06/04	3	33.67	1	33.90	33.50	2	18,753	0.01%
2021/06/03	0.1	34.03	12	34.25	33.80	-12	18,945	-0.06%
2021/06/02	21	34.73	59	34.47	33.40	-38	18,767	-0.20%
2021/06/01	9	32.09	19	32.54	32.75	-10	17,924	-0.06%
2021/05/31	8	31.97	39	31.97	31.95	-31	17,647	-0.18%
2021/05/28	2	30.20	2	30.50	30.35	0	17,265	0.00%
2021/05/27	1	29.40	0.4	29.60	29.20	0.6	17,101	0.00%
2021/05/26	7	30.34	0	29.40	29.40	7	16,966	0.04%
2021/05/25	1	28.95	3.2	30.55	30.55	-2.2	16,648	-0.01%
2021/05/24	0	0.00	0	27.70	27.80	0	16,507	0.00%
2021/05/21	2.2	27.58	2	27.55	27.85	0.2	16,472	0.00%
2021/05/20	0.3	27.04	4	27.00	26.85	-3.7	16,358	-0.02%
2021/05/19	6.1	26.37	4	26.30	26.85	2.1	16,262	0.01%
2021/05/18	2.1	26.55	2	26.53	26.80	0.1	16,159	0.00%
2021/05/17	33.2	24.38	10	24.65	24.75	23.2	15,978	0.14%
2021/05/14	4.1	26.67	1	26.10	26.00	3.1	15,795	0.02%
2021/05/13	18.3	25.89	1	26.35	25.95	17.3	15,487	0.11%
2021/05/12	28.3	29.88	6	28.28	27.85	22.3	15,237	0.15%
2021/05/11	4	31.41	8.1	32.57	30.65	-4.1	14,850	-0.03%
2021/05/10	2.1	30.89	1	31.00	31.50	1.1	14,476	0.01%
2021/05/07	6.6	29.88	4	30.03	29.95	2.6	14,250	0.02%
2021/05/06	22	32.24	16	32.44	32.00	6	13,721	0.04%
2021/05/05	45	32.87	24	32.60	33.00	21	13,121	0.16%
2021/05/04	9	32.71	12.1	31.58	31.45	-3.1	12,576	-0.02%
2021/05/03	17	35.86	14	35.62	34.75	3	11,950	0.03%
2021/04/29	41	33.57	32.2	33.87	35.00	8.9	11,235	0.08%
2021/04/28	24	31.69	27	32.27	33.15	-3	10,278	-0.03%
2021/04/26	1	29.85	8	30.31	31.00	-7	9,675	-0.07%
2021/04/23	2	29.45	4	29.78	29.75	-2	9,565	-0.02%
2021/04/22	5	30.64	14	31.69	30.40	-9	9,412	-0.10%
2021/04/21	11	30.95	18	31.04	31.35	-7	8,965	-0.08%
2021/04/20	31	32.20	40	31.30	31.30	-9	8,676	-0.10%
2021/04/19	7	34.01	0	0.00	34.65	7	8,007	0.09%
2021/04/16	41	30.60	9.7	30.66	31.75	31.3	7,183	0.44%
2021/04/15	0.1	28.80	1	29.65	28.90	-0.9	6,337	-0.01%
2021/04/14	0	0.00	2.5	26.75	27.00	-2.5	6,022	-0.04%
2021/04/09	0	0.00	0	25.60	25.75	0	5,660	0.00%
2021/04/07	0	0.00	0.1	25.40	25.35	-0.1	5,668	0.00%
2021/04/06	2	25.10	6.4	24.99	25.75	-4.4	5,608	-0.08%
2021/04/01	5	24.40	0	0.00	24.50	5	5,474	0.09%
2021/03/29	1	24.45	0	0.00	24.70	1	5,813	0.02%
2021/03/26	1	24.15	2	24.35	24.45	-1	6,307	-0.02%
2021/03/25	1	24.35	12	23.95	23.80	-11	6,187	-0.18%
2021/03/17	2	22.50	0	0.00	23.00	2	5,622	0.04%
2021/03/16	5	22.80	0	0.00	22.70	5	5,541	0.09%
2021/03/15	1	23.60	0	0.00	23.45	1	5,337	0.02%
2021/03/12	0	0.00	3	23.80	23.75	-3	5,197	-0.06%
2021/03/11	6	23.66	1.2	23.82	23.85	4.8	5,063	0.09%
2021/03/10	0	0.00	9.1	23.96	23.90	-9.1	4,867	-0.19%
2021/03/09	10	24.54	2	24.30	24.30	8	4,636	0.17%
2021/03/08	2	24.85	1	24.85	24.85	1	4,255	0.02%
2021/02/05	0	0.00	0.1	20.20	20.10	-0.1	3,812	0.00%
2021/01/12	0	0.00	1	21.75	21.50	-1	4,239	-0.02%
2021/01/11	2	22.15	4	21.88	21.90	-2	4,153	-0.05%
2021/01/08	0	0.00	2	21.78	22.00	-2	4,127	-0.05%
2021/01/07	2	21.73	6	21.74	21.80	-4	4,075	-0.10%
2021/01/06	1	21.60	2	21.43	21.55	-1	3,883	-0.03%
2020/12/31	0	0.00	8	21.44	21.50	-8	3,708	-0.22%
2020/12/30	0	0.00	3	21.28	21.30	-3	3,642	-0.08%
2020/12/28	0	0.00	1	21.00	21.10	-1	3,507	-0.03%
2020/12/23	9	21.33	0	0.00	20.85	9	3,276	0.27%
2020/12/22	5	21.35	5	21.18	21.00	0	3,030	0.00%
2020/12/21	1	19.85	0	0.00	19.90	1	2,519	0.04%
2020/12/18	0	0.00	0.1	19.40	19.40	-0.1	2,536	0.00%
2020/12/16	0	0.00	0.1	19.35	19.55	-0.1	2,823	0.00%
2020/12/15	0	0.00	30	19.40	19.40	-30	3,286	-0.91%
2020/12/11	0	19.40	0	0.00	19.30	0	3,589	0.00%
2020/12/04	1	19.45	0	0.00	19.40	1	3,934	0.03%
2020/12/01	0	0.00	0.5	19.25	19.25	-0.5	4,170	-0.01%
2020/11/30	0	0.00	0.7	19.50	19.45	-0.7	4,172	-0.02%
2020/11/27	2	19.50	0	0.00	19.45	2	4,162	0.05%
2020/11/17	0	0.00	4.1	19.05	19.05	-4.1	4,132	-0.10%
2020/11/16	2	19.00	0	0.00	19.05	2	4,187	0.05%
2020/11/12	1	20.25	0	0.00	19.75	1	4,124	0.02%
2020/11/11	0	0.00	4	20.26	20.30	-4	4,117	-0.10%
2020/11/10	2	19.85	0	0.00	19.90	2	4,003	0.05%
2020/11/05	1	19.10	1	19.10	19.10	0	3,745	0.00%
2020/11/04	0	0.00	3	19.05	19.05	-3	3,730	-0.08%
2020/11/03	3	19.45	1	19.40	19.35	2	3,688	0.05%
2020/10/30	0	0.00	3	19.00	19.00	-3	3,579	-0.08%
2020/10/28	0	0.00	1	18.90	18.85	-1	3,504	-0.03%
2020/10/27	4	19.15	1	18.95	19.00	3	3,466	0.09%
2020/10/26	0	0.00	1	18.85	18.80	-1	3,406	-0.03%
2020/10/22	0	0.00	10	18.57	18.50	-10	3,359	-0.30%
2020/10/21	10	18.30	1	18.35	18.30	9	3,352	0.27%
2020/10/20	2	18.10	0	0.00	18.25	2	3,362	0.06%
2020/10/15	0	0.00	1	18.00	18.05	-1	3,419	-0.03%
2020/09/22	1	18.95	0	0.00	18.95	1	3,268	0.03%
2020/09/21	3	20.28	2	19.75	19.55	1	3,173	0.03%
2020/09/18	22	21.05	1	20.40	20.40	21	3,007	0.70%
2020/09/17	0	0.00	1	20.55	21.00	-1	2,576	-0.04%
2020/09/14	2	18.90	0	0.00	18.85	2	2,398	0.08%
2020/09/11	1	19.55	0	0.00	19.15	1	2,402	0.04%
2020/09/10	3	19.85	4	19.58	19.95	-1	2,319	-0.04%
2020/09/08	2	18.90	0	0.00	18.90	2	2,214	0.09%
2020/09/07	3	19.73	2	19.80	19.55	1	2,196	0.05%
2020/09/04	0.1	18.30	0	0.00	18.30	0.1	2,056	0.00%
2020/08/31	3	18.55	0	0.00	18.50	3	2,204	0.14%
2020/08/28	0	0.00	0.1	18.35	18.30	-0.1	2,230	0.00%
2020/08/27	0	0.00	2	18.35	18.60	-2	2,300	-0.09%
2020/08/26	1	18.50	1	18.30	18.60	0	2,298	0.00%
2020/08/25	1	18.25	0	0.00	18.50	1	2,297	0.04%
2020/08/21	0.2	17.90	0	0.00	17.90	0.2	2,275	0.01%
2020/08/19	1	18.40	0	0.00	18.50	1	2,220	0.05%
2020/08/13	0	0.00	1	17.00	17.00	-1	2,217	-0.05%
2020/08/11	0	0.00	0	17.25	17.25	0	2,317	0.00%
2020/08/07	0	0.00	0.1	17.05	17.00	-0.1	2,353	0.00%
2020/08/05	0.3	16.95	0	0.00	16.85	0.3	2,409	0.01%
2020/08/04	0.5	17.00	0	0.00	16.95	0.5	2,437	0.02%
2020/07/28	0	0.00	0.1	17.05	16.95	-0.1	2,662	0.00%
2020/07/22	0	0.00	1	19.60	19.60	-1	2,704	-0.04%
2020/07/20	0	19.35	0	0.00	19.45	0	2,721	0.00%
2020/07/17	0	19.40	0	0.00	19.45	0	2,716	0.00%
2020/07/16	0	19.55	0	0.00	19.65	0	2,719	0.00%
2020/07/13	1	19.55	0	0.00	19.60	1	2,677	0.04%
2020/07/10	1	19.45	1	19.35	19.35	0	2,671	0.00%
2020/07/09	4	19.54	0.2	19.45	19.55	3.8	2,669	0.14%
2020/07/07	0.1	19.50	0	0.00	19.60	0.1	2,674	0.00%
2020/07/01	1	19.15	0	0.00	19.10	1	2,670	0.04%
2020/06/29	0	0.00	2	19.15	19.15	-2	2,675	-0.07%
2020/06/23	1	19.70	2	19.70	19.60	-1	2,641	-0.04%
2020/06/22	2.1	19.89	1	19.90	19.80	1.1	2,612	0.04%
2020/06/17	1	19.20	0	0.00	19.20	1	2,445	0.04%
2020/06/16	12	19.00	10	19.55	19.35	2	2,422	0.08%
2020/06/10	0.4	18.75	0	0.00	18.85	0.4	2,259	0.02%
2020/06/09	1	19.05	0	0.00	19.05	1	2,256	0.04%
2020/06/08	1.1	18.76	1	19.00	19.00	0.1	2,216	0.00%
2020/06/05	2.1	18.50	0	0.00	18.60	2.1	2,168	0.10%
2020/06/03	1	17.85	0.1	18.25	18.35	0.9	2,156	0.04%
2020/05/26	0.1	17.20	19	17.55	17.30	-19	2,067	-0.92%
2020/05/22	0	0.00	1	17.50	17.40	-1	2,039	-0.05%
2020/05/21	1	17.70	0	0.00	17.65	1	2,029	0.05%
2020/05/19	3	17.63	0	0.00	17.80	3	1,960	0.15%
2020/05/18	1	16.95	0	0.00	16.95	1	1,860	0.05%
2020/05/14	1	16.85	0	0.00	16.75	1	1,829	0.05%
2020/05/12	0.1	17.05	0	0.00	17.15	0.1	1,779	0.00%
2020/05/11	6	17.25	0	0.00	17.25	6	1,749	0.34%
2020/05/07	0	0.00	1	17.65	17.65	-1	1,663	-0.06%
2020/05/06	1	17.50	0	0.00	17.45	1	1,641	0.06%
2020/05/05	22	17.32	0	0.00	17.30	22	1,581	1.39%
2020/04/29	0	0.00	2	16.60	16.60	-2	1,449	-0.14%
2020/04/24	2	15.65	0	0.00	15.70	2	1,346	0.15%
2020/04/23	0	0.00	1	15.75	15.80	-1	1,330	-0.08%
2020/04/15	1	15.20	0	0.00	15.30	1	1,161	0.09%
2020/04/14	0.2	15.15	0.5	15.15	15.25	-0.3	1,145	-0.03%
2020/04/08	0	14.80	0	0.00	14.85	0	1,055	0.00%
2020/04/07	0.2	14.30	0	0.00	14.40	0.2	1,031	0.02%
2020/04/06	0.2	14.25	0	0.00	14.10	0.2	1,016	0.02%
2020/04/01	0.1	13.95	0	0.00	13.95	0.1	997	0.01%
2020/03/31	0.1	13.95	0	0.00	13.95	0.1	988	0.01%
2020/03/30	0	14.00	0	0.00	13.95	0	967	0.00%
2020/03/27	0.1	13.65	0	0.00	13.65	0.1	950	0.01%
2020/03/26	0.1	13.60	0	0.00	13.60	0.1	935	0.01%
2020/03/24	0.1	13.40	0	0.00	13.40	0.1	913	0.01%
2020/03/23	0.1	12.90	0	0.00	13.00	0.1	896	0.02%
2020/03/20	0.1	13.00	0	0.00	13.05	0.1	894	0.01%
2020/03/18	0.3	13.20	0	0.00	13.10	0.3	863	0.03%
2020/03/16	0.1	13.70	0	0.00	13.65	0.1	865	0.02%
2020/03/13	0.1	14.10	0	0.00	14.00	0.1	851	0.01%
2020/03/12	0.3	14.40	0	0.00	14.40	0.3	806	0.03%
2020/03/09	0	14.70	0	0.00	14.65	0	752	0.00%
2020/03/06	1.1	14.91	0	0.00	15.00	1.1	706	0.15%
2020/03/05	0.1	14.45	0	0.00	14.45	0.1	642	0.02%
2020/03/04	0.1	14.05	0	0.00	14.05	0.1	636	0.02%
2020/03/03	0.2	14.10	0	0.00	14.00	0.2	635	0.03%
2020/03/02	0.3	13.90	0	0.00	13.90	0.3	634	0.05%
2020/02/27	0.3	14.10	1	14.15	14.00	-0.7	625	-0.11%
2020/02/24	0	14.40	0	0.00	14.50	0	610	0.00%
2020/02/21	0.1	14.45	0	0.00	14.45	0.1	604	0.01%
2020/02/19	0.1	14.40	0	0.00	14.40	0.1	607	0.02%
2020/02/13	0.1	14.45	0	0.00	14.45	0.1	656	0.01%
2020/02/12	0.5	14.25	0	0.00	14.35	0.5	666	0.07%
2020/02/11	0.1	14.20	0	0.00	14.15	0.1	679	0.01%
2020/02/06	0.2	14.40	0	0.00	14.45	0.2	723	0.03%
2019/11/27	0	0.00	1	15.60	15.60	-1	790	-0.13%
2019/08/06	2	14.35	2	14.45	14.45	0	607	0.00%
2019/07/26	0	0.00	1	14.65	15.00	-1	494	-0.20%
2019/07/02	0	0.00	1	13.90	14.00	-1	445	-0.22%
2019/04/11	1	14.60	0	0.00	14.65	1	521	0.19%
2019/02/22	1	14.55	0	0.00	14.45	1	989	0.10%
2019/02/18	0	14.60	0	0.00	14.60	0	954	0.00%
2019/02/15	0.1	14.20	0	0.00	14.20	0.1	928	0.01%
2019/02/14	0	0.00	10	14.00	14.10	-10	917	-1.09%
2019/01/30	0	0.00	1	13.65	13.60	-1	876	-0.11%
2019/01/17	10	13.80	0	0.00	13.75	10	855	1.17%
2018/10/29	0	0.00	0	13.65	13.60	0	286	0.00%
2018/10/26	0	0.00	7	13.75	13.60	-7	287	-2.44%
2018/10/11	1	14.20	0	0.00	14.50	1	283	0.35%
2018/09/21	0	0.00	0.1	16.60	16.45	-0.1	260	-0.05%
2018/09/13	5	16.60	0	0.00	16.55	5	268	1.86%
2018/08/14	2	16.80	0	0.00	16.85	2	283	0.70%
2018/07/25	1	17.95	0	0.00	17.95	1	306	0.33%
2018/04/19	0	0.00	1	17.85	17.90	-1	458	-0.22%
2018/03/31	1	17.90	0	0.00	17.90	1	543	0.18%
2018/03/29	1	17.90	0	0.00	17.95	1	576	0.17%
2018/03/14	2	17.88	0	0.00	17.95	2	597	0.33%
2018/02/26	0.7	17.90	0	0.00	17.90	0.7	663	0.11%
2018/02/22	1	17.65	0	0.00	17.65	1	666	0.15%
2018/01/10	0	0.00	0.1	19.00	19.00	-0.1	838	-0.01%
2018/01/09	0	0.00	1	18.95	19.00	-1	837	-0.12%
2018/01/05	0	0.00	1	19.15	19.20	-1	808	-0.12%
2018/01/04	1	19.15	0	0.00	19.15	1	811	0.12%