陽明 (2609)-台灣企銀-九如券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
60.6
漲跌
▲5.5
漲幅
+9.98%
成交量
391,659張
產業
上市航運類股
3453人加入追蹤

立即追蹤
本地時間:14:30(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－台灣企銀-九如券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-九如券商分點個股進出
台灣企銀-九如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	14	58.75	30	60.06	60.60	-16	47,517	-0.03%
2024/05/09	0	0.00	36	54.69	55.10	-36	41,522	-0.09%
2024/05/08	5	52.82	6	52.92	52.20	-1	38,724	0.00%
2024/05/07	2	52.50	16	52.44	52.50	-14	37,648	-0.04%
2024/05/02	3	52.07	1	53.20	51.30	2	35,869	0.01%
2024/04/30	0	0.00	3	52.30	52.20	-3	34,907	-0.01%
2024/04/29	10	53.49	13	54.21	52.90	-3	34,260	-0.01%
2024/04/26	4	49.80	30	50.03	51.80	-26	31,859	-0.08%
2024/04/24	0	0.00	31	46.71	46.70	-31	29,490	-0.11%
2024/04/23	2	45.65	1	45.65	45.85	1	30,084	0.00%
2024/04/22	13	46.48	15	46.79	45.60	-2	31,047	-0.01%
2024/04/19	1	45.35	10	45.19	45.15	-9	31,099	-0.03%
2024/04/18	3	43.90	0	0.00	43.80	3	31,794	0.01%
2024/04/17	1.1	43.86	0	0.00	43.95	1.1	32,544	0.00%
2024/04/16	7	43.78	0	0.00	43.80	7	35,643	0.02%
2024/04/12	3	45.22	0	0.00	45.20	3	39,648	0.01%
2024/04/11	0	0.00	7	45.10	45.00	-7	42,860	-0.02%
2024/04/10	2	44.60	0	0.00	44.40	2	47,471	0.00%
2024/04/09	0	0.00	1	45.30	44.95	-1	49,252	0.00%
2024/04/08	1	45.20	1	45.25	45.10	0	51,653	0.00%
2024/04/03	2	43.88	0	0.00	43.80	2	51,965	0.00%
2024/03/29	1	44.30	2	44.30	44.40	-1	57,040	0.00%
2024/03/28	8	44.11	0	0.00	44.10	8	61,145	0.01%
2024/03/27	3	44.22	0	0.00	44.15	3	66,969	0.00%
2024/03/26	2	44.15	0	0.00	44.15	2	72,282	0.00%
2024/03/22	2	45.23	5.3	45.35	45.15	-3.3	78,776	0.00%
2024/03/21	0	0.00	1	46.05	45.45	-1	82,392	0.00%
2024/03/20	4	45.28	0	0.00	44.95	4	82,759	0.00%
2024/03/19	4	45.50	2	45.78	45.30	2	82,606	0.00%
2024/03/18	26	45.11	7	45.17	45.15	19	82,626	0.02%
2024/03/15	14	46.53	1	46.00	46.50	13	82,622	0.02%
2024/03/14	2	47.88	0	0.00	47.75	2	81,884	0.00%
2024/03/13	0	0.00	1	49.40	48.70	-1	81,628	0.00%
2024/03/08	3	47.50	49	48.02	47.55	-46	81,533	-0.06%
2024/03/05	1	48.60	1	49.50	48.60	0	81,797	0.00%
2024/03/04	2	48.38	3.1	48.81	48.90	-1.1	81,501	0.00%
2024/03/01	1	49.20	0	0.00	49.15	1	81,079	0.00%
2024/02/29	0	0.00	4	49.85	49.85	-4	80,766	0.00%
2024/02/27	2	48.60	0	0.00	48.55	2	80,194	0.00%
2024/02/26	2	48.70	0	0.00	48.70	2	79,816	0.00%
2024/02/23	6	49.46	0	0.00	49.10	6	79,548	0.01%
2024/02/22	0	0.00	8	50.08	49.95	-8	79,046	-0.01%
2024/02/21	19	48.70	1	49.05	48.35	18	77,991	0.02%
2024/02/20	2	48.20	0	0.00	48.15	2	76,991	0.00%
2024/02/19	4	46.56	1	46.60	46.90	3	76,623	0.00%
2024/02/16	4	47.00	2	46.98	46.90	2	76,622	0.00%
2024/02/15	2	46.35	0	0.00	46.65	2	76,927	0.00%
2024/02/02	1	47.75	0	0.00	47.75	1	76,221	0.00%
2024/02/01	0	0.00	1	48.80	49.15	-1	75,807	0.00%
2024/01/31	1	48.90	0	0.00	47.85	1	75,447	0.00%
2024/01/30	12	48.50	0	0.00	48.50	12	75,144	0.02%
2024/01/25	2	49.53	1	49.30	49.25	1	74,575	0.00%
2024/01/24	1	49.85	2	50.30	49.80	-1	74,259	0.00%
2024/01/23	2	49.53	1	51.00	49.45	1	73,968	0.00%
2024/01/22	7	49.41	10	49.09	49.80	-3	73,435	0.00%
2024/01/19	9	50.73	1	50.90	50.90	8	72,698	0.01%
2024/01/18	3	51.00	9	51.12	51.30	-6	72,119	-0.01%
2024/01/17	6	49.91	0	0.00	49.75	6	71,254	0.01%
2024/01/16	11	51.47	3	51.30	51.10	8	70,167	0.01%
2024/01/15	7	52.80	7	52.59	52.20	0	69,052	0.00%
2024/01/12	7	51.26	13	51.34	51.80	-6	68,101	-0.01%
2024/01/11	9	49.49	6	49.43	49.30	3	66,573	0.00%
2024/01/10	14	50.02	65	49.55	48.80	-51	65,947	-0.08%
2024/01/09	19	51.82	5	51.86	51.70	14	62,747	0.02%
2024/01/08	19	57.37	6	57.48	56.50	13	59,929	0.02%
2024/01/05	25	57.94	3	57.67	58.00	22	58,241	0.04%
2024/01/04	21	57.46	17	56.79	57.30	4	54,924	0.01%
2024/01/03	6	54.10	26	54.02	54.00	-20	50,539	-0.04%
2024/01/02	7	52.94	12	54.39	53.00	-5	48,572	-0.01%
2023/12/29	5	51.56	8	51.80	51.30	-3	46,003	-0.01%
2023/12/28	5	51.76	5	51.94	51.90	0	45,551	0.00%
2023/12/27	5	53.10	21	53.31	52.60	-16	44,588	-0.04%
2023/12/26	9	52.66	10	52.48	52.00	-1	43,061	0.00%
2023/12/25	23	52.64	51	52.43	51.80	-28	40,417	-0.07%
2023/12/22	33	57.23	69	57.49	57.50	-36	36,363	-0.10%
2023/12/21	11	53.39	24	53.37	55.40	-13	30,431	-0.04%
2023/12/20	6	49.71	33	49.41	50.40	-27	25,050	-0.11%
2023/12/19	14	49.61	23	49.40	49.30	-9	22,532	-0.04%
2023/12/18	61	46.01	9	47.56	47.85	52	18,279	0.28%
2023/12/15	4	44.16	8	43.91	44.25	-4	14,910	-0.03%
2023/12/14	2	43.00	1	43.25	42.75	1	14,410	0.01%
2023/12/13	3	43.52	0	0.00	43.20	3	14,666	0.02%
2023/12/12	1	44.50	4	44.63	44.00	-3	16,436	-0.02%
2023/12/11	2	44.40	3	44.32	44.00	-1	16,360	-0.01%
2023/12/08	0	0.00	6	43.77	44.00	-6	16,264	-0.04%
2023/12/07	3	44.02	26	44.19	43.70	-23	16,227	-0.14%
2023/12/06	7	44.31	1	45.05	44.65	6	16,207	0.04%
2023/12/05	28	45.01	8	45.39	44.85	20	16,069	0.12%
2023/12/04	19	44.82	12	44.83	45.15	7	15,536	0.05%
2023/12/01	0	0.00	6	43.18	43.30	-6	14,717	-0.04%
2023/11/30	1	42.00	1	42.45	42.00	0	14,382	0.00%
2023/11/28	0	0.00	4	42.46	42.65	-4	14,280	-0.03%
2023/11/22	1	41.80	0	0.00	41.55	1	14,285	0.01%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/17	0	42.00	0	0.00	41.80	0	14,695	0.00%
2023/11/16	0.5	42.20	1	42.15	42.15	-0.5	14,689	0.00%
2023/11/15	2	41.95	0	0.00	42.10	2	14,752	0.01%
2023/11/14	19	43.10	18	42.52	41.50	1	15,292	0.01%
2023/11/13	2	41.45	0	0.00	41.45	2	15,000	0.01%
2023/11/10	0	0.00	1	41.40	41.30	-1	15,307	-0.01%
2023/11/09	0	0.00	0.1	42.05	41.85	-0.1	15,399	0.00%
2023/11/08	2	42.05	0	0.00	41.90	2	15,698	0.01%
2023/11/06	1	42.55	1.1	42.31	42.30	-0.1	15,975	0.00%
2023/11/03	0	0.00	8	43.16	43.25	-8	15,983	-0.05%
2023/11/02	0	0.00	2	42.53	42.65	-2	16,076	-0.01%
2023/11/01	0	0.00	1	42.10	42.10	-1	16,408	-0.01%
2023/10/26	0	0.00	1	42.35	42.45	-1	17,389	-0.01%
2023/10/24	0	0.00	1	42.10	42.20	-1	18,272	-0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	5	41.80	0	0.00	42.35	5	18,868	0.03%
2023/10/19	0	0.00	1	42.70	42.70	-1	19,136	-0.01%
2023/10/18	0	0.00	2	42.05	42.30	-2	19,637	-0.01%
2023/10/13	5	42.55	0	0.00	42.55	5	21,410	0.02%
2023/10/12	1	42.70	1	42.80	43.10	0	21,726	0.00%
2023/10/11	7	43.48	0	0.00	42.55	7	22,300	0.03%
2023/10/05	5	45.20	2	45.08	44.90	3	24,382	0.01%
2023/10/04	2	44.30	3	44.50	44.55	-1	24,984	0.00%
2023/10/02	2	45.15	2.8	44.56	44.45	-0.8	26,366	0.00%
2023/09/28	6	45.44	6	45.57	45.45	0	27,236	0.00%
2023/09/27	1	46.70	1	46.00	45.90	0	30,489	0.00%
2023/09/26	0	0.00	1	45.90	45.95	-1	33,006	0.00%
2023/09/25	0.2	45.70	5	45.40	45.95	-4.8	37,459	-0.01%
2023/09/22	0	0.00	1	45.80	45.80	-1	39,241	0.00%
2023/09/21	3	45.52	2	45.88	45.60	1	39,654	0.00%
2023/09/20	1	46.30	3	46.83	46.30	-2	39,877	-0.01%
2023/09/19	0	0.00	1	45.80	45.85	-1	39,695	0.00%
2023/09/18	2	45.45	3	45.40	45.50	-1	39,773	0.00%
2023/09/15	24	45.50	8	46.21	46.45	16	39,977	0.04%
2023/09/14	22	44.22	12	44.47	44.60	10	38,125	0.03%
2023/09/12	0	0.00	1	43.10	43.10	-1	38,359	0.00%
2023/09/11	0	0.00	5	42.85	42.50	-5	38,623	-0.01%
2023/09/05	30	42.98	0	0.00	43.30	30	39,357	0.08%
2023/09/04	5	43.00	0	0.00	42.90	5	39,782	0.01%
2023/09/01	0	0.00	4	42.26	42.10	-4	39,716	-0.01%
2023/08/31	1	42.60	1	42.80	42.25	0	39,828	0.00%
2023/08/30	0	0.00	1	42.55	42.25	-1	39,936	0.00%
2023/08/25	2.5	42.23	0	0.00	42.05	2.5	40,320	0.01%
2023/08/24	3	42.17	0	0.00	41.95	3	40,373	0.01%
2023/08/22	0.1	43.45	0	0.00	43.30	0.1	40,211	0.00%
2023/08/21	1	43.25	0	0.00	43.10	1	40,225	0.00%
2023/08/18	12	44.13	2	44.40	43.90	10	40,110	0.02%
2023/08/17	1	42.45	0	0.00	42.55	1	39,468	0.00%
2023/08/16	3	42.57	0	0.00	42.05	3	39,345	0.01%
2023/08/15	2	43.88	0	0.00	43.60	2	39,023	0.01%
2023/08/14	5	44.58	0	0.00	44.05	5	38,934	0.01%
2023/08/11	2	45.30	0	0.00	45.30	2	38,727	0.01%
2023/08/01	0	0.00	3	46.90	46.80	-3	38,578	-0.01%
2023/07/31	2	47.28	1	48.50	46.50	1	38,652	0.00%
2023/07/28	0	0.00	2	47.85	47.75	-2	38,349	-0.01%
2023/07/27	0	0.00	3	47.10	46.90	-3	38,170	-0.01%
2023/07/26	0	0.00	2	46.80	46.90	-2	38,213	-0.01%
2023/07/24	1	46.00	0	0.00	45.75	1	38,172	0.00%
2023/07/21	23	47.38	1	48.00	47.35	22	38,225	0.06%
2023/07/20	0	0.00	1.3	47.56	48.40	-1.3	37,923	0.00%
2023/07/19	1	47.40	0	0.00	46.80	1	37,424	0.00%
2023/07/18	1	45.70	8	45.63	46.30	-7	37,107	-0.02%
2023/07/17	3	44.90	2	45.18	45.05	1	36,551	0.00%
2023/07/14	1	45.25	2	45.10	44.60	-1	36,353	0.00%
2023/07/13	5	44.66	0	0.00	44.00	5	36,109	0.01%
2023/07/12	1	47.35	0	0.00	46.25	1	35,144	0.00%
2023/07/11	6	49.00	0	0.00	48.40	6	34,359	0.02%
2023/07/10	4.1	49.26	0	0.00	48.85	4.1	33,858	0.01%
2023/07/07	1	50.60	1	50.90	50.60	0	33,170	0.00%
2023/07/06	10.6	51.08	11	51.10	51.00	-0.5	32,733	0.00%
2023/07/05	17	51.86	25	52.13	51.70	-8	32,089	-0.02%
2023/07/04	13	54.11	46	54.18	54.20	-33	29,285	-0.11%
2023/07/03	10	68.26	39	68.40	69.30	-29	26,890	-0.11%
2023/06/30	8.1	62.63	10	62.52	63.00	-1.9	22,631	-0.01%
2023/06/29	29	60.11	4	60.05	60.10	25	20,969	0.12%
2023/06/28	9.1	60.78	0	0.00	60.70	9.1	20,607	0.04%
2023/06/26	3	61.37	0	0.00	61.10	3	20,295	0.01%
2023/06/21	7	61.71	0	0.00	61.50	7	20,189	0.03%
2023/06/20	1	63.20	3	63.47	63.20	-2	19,866	-0.01%
2023/06/19	2	63.60	0	0.00	63.50	2	19,802	0.01%
2023/06/16	0	0.00	1	64.60	64.80	-1	19,725	-0.01%
2023/06/15	2	64.35	0	0.00	64.10	2	19,599	0.01%
2023/06/14	10	64.30	13	64.25	64.30	-3	19,652	-0.02%
2023/06/13	2	62.90	6	63.12	63.20	-4	20,100	-0.02%
2023/06/08	1	62.70	8	62.56	62.60	-7	23,461	-0.03%
2023/06/07	1	61.50	3	61.50	61.70	-2	26,858	-0.01%
2023/06/05	0.1	61.30	5	60.80	60.90	-4.9	27,587	-0.02%
2023/06/01	0.8	61.50	0	0.00	61.40	0.8	28,459	0.00%
2023/05/31	5	61.30	0	0.00	60.80	5	29,434	0.02%
2023/05/30	1	61.70	0	0.00	61.30	1	29,898	0.00%
2023/05/29	10	62.00	0	0.00	62.00	10	30,085	0.03%
2023/05/26	5	61.30	0	0.00	61.30	5	30,598	0.02%
2023/05/22	1	62.10	9	62.06	62.10	-8	32,291	-0.02%
2023/05/19	6	61.30	0	0.00	61.30	6	32,218	0.02%
2023/05/17	0	0.00	1	61.50	61.20	-1	32,327	0.00%
2023/05/16	11	60.99	0	0.00	60.90	11	32,444	0.03%
2023/05/15	0	0.00	1	61.20	61.20	-1	32,668	0.00%
2023/05/11	2	60.45	0	0.00	60.10	2	32,791	0.01%
2023/05/10	0	0.00	1	61.40	61.60	-1	32,647	0.00%
2023/05/09	2	60.75	0	0.00	60.30	2	32,509	0.01%
2023/05/08	1	60.50	2	60.70	60.50	-1	32,727	0.00%
2023/05/04	2	60.80	0	0.00	60.80	2	33,362	0.01%
2023/05/03	12	60.93	0	0.00	60.70	12	33,379	0.04%
2023/05/02	1	61.50	0	0.00	61.90	1	33,340	0.00%
2023/04/28	1	62.90	0	0.00	63.10	1	33,450	0.00%
2023/04/27	6	61.75	0	0.00	61.70	6	33,449	0.02%
2023/04/26	2	62.45	0	0.00	62.40	2	33,449	0.01%
2023/04/25	11	64.23	3	64.40	63.70	8	33,282	0.02%
2023/04/24	1	64.70	0	0.00	64.70	1	33,348	0.00%
2023/04/21	11	65.71	7	64.90	64.90	4	33,497	0.01%
2023/04/20	6	66.48	8	66.55	66.40	-2	33,407	-0.01%
2023/04/19	2	66.35	1	66.70	66.00	1	33,575	0.00%
2023/04/18	7	67.21	1	67.50	66.40	6	33,590	0.02%
2023/04/17	11	67.63	35	67.82	67.70	-24	33,504	-0.07%
2023/04/14	0	0.00	21	66.84	66.80	-21	33,500	-0.06%
2023/04/13	5	66.50	11	66.24	66.30	-6	33,627	-0.02%
2023/04/12	9	66.14	16	66.14	66.40	-7	33,872	-0.02%
2023/04/10	7	66.24	0	0.00	65.70	7	34,120	0.02%
2023/04/07	5	65.18	4	65.65	65.60	1	34,136	0.00%
2023/04/06	11	64.05	0	0.00	64.00	11	34,381	0.03%
2023/03/31	1	64.20	2	63.70	64.30	-1	34,969	0.00%
2023/03/30	2.1	63.32	0	0.00	63.30	2.1	37,128	0.01%
2023/03/29	11	63.71	1	63.60	63.50	10	38,375	0.03%
2023/03/28	3	64.20	0	0.00	64.00	3	39,630	0.01%
2023/03/27	3	63.87	1	64.20	64.20	2	41,065	0.00%
2023/03/24	7	64.17	0	0.00	64.20	7	43,592	0.02%
2023/03/23	21	64.22	0	0.00	64.10	21	43,772	0.05%
2023/03/22	13	65.42	0	0.00	65.30	13	43,827	0.03%
2023/03/21	4	65.68	4	65.80	65.10	0	44,274	0.00%
2023/03/20	6	66.07	0	0.00	65.80	6	44,251	0.01%
2023/03/17	10	65.27	9	65.20	65.40	1	44,367	0.00%
2023/03/16	16	65.14	13	65.55	64.70	3	44,186	0.01%
2023/03/15	20.2	68.02	15	67.20	66.50	5.2	43,768	0.01%
2023/03/14	23	67.38	27	68.04	67.50	-4	43,133	-0.01%
2023/03/13	11.5	69.19	29	69.09	69.10	-17.5	42,354	-0.04%
2023/03/10	63	68.17	50.4	69.04	68.70	12.6	41,250	0.03%
2023/03/09	4	66.95	5	66.86	67.00	-1	38,207	0.00%
2023/03/08	23	66.20	0	0.00	66.30	23	38,303	0.06%
2023/03/07	0	0.00	1	67.50	67.40	-1	38,327	0.00%
2023/03/06	4	67.58	1	67.40	67.50	3	38,351	0.01%
2023/03/03	0	0.00	6	66.07	67.10	-6	38,223	-0.02%
2023/03/02	7	65.29	19	65.60	65.60	-12	37,646	-0.03%
2023/03/01	11.2	63.73	1	64.50	63.80	10.2	37,249	0.03%
2023/02/24	0.2	64.70	13	64.48	64.60	-12.8	37,154	-0.03%
2023/02/23	0	0.00	4	64.03	64.30	-4	36,786	-0.01%
2023/02/22	11	62.79	12	63.16	62.60	-1	36,541	0.00%
2023/02/21	3	60.90	19	62.36	62.80	-16	36,156	-0.04%
2023/02/17	1	59.90	0	0.00	59.80	1	36,564	0.00%
2023/02/15	22	60.27	0	0.00	60.00	22	38,017	0.06%
2023/02/14	0	0.00	2	60.25	60.70	-2	38,376	-0.01%
2023/02/13	2	59.00	4	58.80	59.00	-2	38,820	-0.01%
2023/02/10	1	60.50	0	0.00	60.60	1	39,575	0.00%
2023/02/09	1	61.80	0	0.00	61.70	1	39,863	0.00%
2023/02/08	2	61.95	0	0.00	61.80	2	40,532	0.00%
2023/02/06	2	62.15	0	0.00	61.70	2	41,610	0.00%
2023/02/03	7	64.04	8	64.18	63.60	-1	41,807	0.00%
2023/02/02	8	63.46	4	63.50	63.50	4	41,682	0.01%
2023/02/01	1	62.40	2	62.65	62.40	-1	41,946	0.00%
2023/01/31	1	62.00	1	62.60	62.50	0	42,304	0.00%
2023/01/30	4	61.43	1	61.60	61.30	3	42,519	0.01%
2023/01/13	2	61.85	0	0.00	61.90	2	42,948	0.00%
2023/01/12	0	62.30	0	0.00	62.00	0	43,652	0.00%
2023/01/10	2	63.80	0	0.00	62.90	2	44,451	0.00%
2023/01/09	2	63.10	3.8	63.39	63.30	-1.8	45,826	0.00%
2023/01/06	4	63.70	0	0.00	63.60	4	46,392	0.01%
2023/01/05	1	64.10	1	63.70	63.70	0	46,811	0.00%
2023/01/04	5	63.90	1	64.40	63.50	4	47,306	0.01%
2023/01/03	1	64.90	0	0.00	64.60	1	47,512	0.00%
2022/12/30	2	65.70	1	65.70	65.50	1	47,447	0.00%
2022/12/29	10	64.54	2	64.80	64.80	8	47,766	0.02%
2022/12/28	3	63.97	0.1	64.50	63.90	2.9	48,395	0.01%
2022/12/27	1	65.10	1	66.00	65.10	0	48,879	0.00%
2022/12/26	6	65.45	0	0.00	65.00	6	49,611	0.01%
2022/12/23	2	67.15	2	67.10	67.30	0	49,849	0.00%
2022/12/22	19	67.19	19	67.37	68.00	0	49,962	0.00%
2022/12/21	4	65.78	7	65.63	65.70	-3	48,536	-0.01%
2022/12/20	1	64.10	4	64.63	63.90	-3	48,045	-0.01%
2022/12/19	16	66.38	2	66.40	64.30	14	48,056	0.03%
2022/12/16	7	66.53	7	64.39	65.30	0	47,130	0.00%
2022/12/15	0	0.00	4	62.90	62.80	-4	45,315	-0.01%
2022/12/14	4	61.95	0	0.00	62.00	4	46,068	0.01%
2022/12/13	8	63.24	12	62.93	63.20	-4	46,340	-0.01%
2022/12/09	0	0.00	1	62.80	62.80	-1	47,494	0.00%
2022/12/08	1	61.10	3	60.73	61.00	-2	47,928	0.00%
2022/12/07	7	61.46	0	0.00	60.90	7	48,316	0.01%
2022/12/06	4	62.13	4	61.60	61.70	0	48,303	0.00%
2022/12/05	1	64.10	2	64.30	63.80	-1	48,689	0.00%
2022/12/02	21	64.99	0	0.00	64.80	21	49,137	0.04%
2022/12/01	20	66.81	8	65.90	65.40	12	49,641	0.02%
2022/11/30	8	65.46	5	65.72	66.10	3	49,206	0.01%
2022/11/29	6	63.85	6	64.85	65.10	0	49,503	0.00%
2022/11/28	4	63.60	0	0.00	63.50	4	50,617	0.01%
2022/11/25	4	64.88	1	65.90	64.90	3	50,539	0.01%
2022/11/24	0	0.00	1	64.20	64.60	-1	50,633	0.00%
2022/11/23	1	62.80	0	0.00	62.50	1	50,427	0.00%
2022/11/22	4	62.35	3	61.77	61.70	1	50,768	0.00%
2022/11/21	1	61.40	0	0.00	61.40	1	50,760	0.00%
2022/11/18	2	63.75	6	64.30	63.00	-4	50,662	-0.01%
2022/11/17	5	64.80	5	64.80	64.80	0	50,562	0.00%
2022/11/16	5	64.76	2	65.70	64.60	3	50,600	0.01%
2022/11/15	1	65.40	3	65.90	65.30	-2	50,611	0.00%
2022/11/14	29	65.98	4	66.05	66.20	25	50,242	0.05%
2022/11/11	2	64.55	2	66.70	65.20	0	49,814	0.00%
2022/11/10	2	65.00	3	64.70	64.30	-1	49,247	0.00%
2022/11/09	2	63.95	2	63.80	64.50	0	49,377	0.00%
2022/11/08	26	63.94	12	63.71	63.40	14	49,893	0.03%
2022/11/07	3	62.60	6	62.57	62.30	-3	49,150	-0.01%
2022/11/04	2	61.10	0	0.00	61.20	2	48,969	0.00%
2022/11/02	2	60.60	3.3	60.48	59.80	-1.3	49,333	0.00%
2022/11/01	2	59.30	0	0.00	59.10	2	49,288	0.00%
2022/10/31	0	0.00	3	60.07	60.20	-3	49,669	-0.01%
2022/10/28	2	61.55	2	61.40	60.60	0	49,591	0.00%
2022/10/27	0	0.00	3	62.93	63.20	-3	49,294	-0.01%
2022/10/26	2	61.00	8	61.38	61.90	-6	49,355	-0.01%
2022/10/25	3	62.10	1	61.50	61.50	2	49,192	0.00%
2022/10/24	8	62.80	2	62.10	62.10	6	49,952	0.01%
2022/10/20	6	59.70	2	59.75	61.80	4	49,937	0.01%
2022/10/19	2	63.60	6	62.88	63.00	-4	49,334	-0.01%
2022/10/18	4	62.30	0	0.00	61.90	4	49,242	0.01%
2022/10/17	0	0.00	10	57.00	60.00	-10	49,301	-0.02%
2022/10/14	0	0.00	5	63.50	62.80	-5	48,372	-0.01%
2022/10/13	2	62.10	4	60.30	59.30	-2	48,140	0.00%
2022/10/12	1	61.40	5	61.84	61.60	-4	48,515	-0.01%
2022/10/07	9	65.31	9	65.01	65.10	0	48,274	0.00%
2022/10/06	10	63.17	6	64.93	65.00	4	48,762	0.01%
2022/10/05	7	64.84	13	65.38	64.70	-6	48,742	-0.01%
2022/10/04	4	65.38	2	63.80	63.80	2	48,954	0.00%
2022/10/03	3	62.87	2	63.60	63.50	1	48,972	0.00%
2022/09/28	1	61.00	20	60.60	60.30	-19	49,185	-0.04%
2022/09/27	6	63.15	50	63.40	63.80	-44	49,868	-0.09%
2022/09/26	1	65.50	30	62.90	61.60	-29	50,080	-0.06%
2022/09/23	5	68.20	7	67.99	67.40	-2	50,087	0.00%
2022/09/22	1.1	67.05	1	67.00	66.50	0.1	50,980	0.00%
2022/09/21	4	69.08	1	68.80	68.90	3	52,291	0.01%
2022/09/20	4	69.63	3	69.30	68.50	1	53,657	0.00%
2022/09/19	5	69.00	0	0.00	68.00	5	54,545	0.01%
2022/09/16	2	73.50	0	0.00	73.50	2	55,737	0.00%
2022/09/15	1	73.60	3	73.13	72.60	-2	57,078	0.00%
2022/09/14	2	70.50	0	0.00	71.80	2	58,063	0.00%
2022/09/13	1	71.20	1	71.80	71.10	0	58,936	0.00%
2022/09/12	4	69.95	4	71.08	71.00	0	60,447	0.00%
2022/09/08	0	0.00	11	68.07	67.80	-11	60,618	-0.02%
2022/09/07	1	69.60	84	69.50	69.60	-83	60,925	-0.14%
2022/09/06	0	0.00	2	71.35	70.60	-2	60,618	0.00%
2022/09/05	1	70.80	21	70.70	70.80	-20	60,842	-0.03%
2022/09/02	7	72.39	0	0.00	71.10	7	60,915	0.01%
2022/09/01	5	77.26	1	77.30	76.80	4	59,901	0.01%
2022/08/31	2	78.70	7	78.60	78.90	-5	60,664	-0.01%
2022/08/30	15	79.07	0	0.00	78.90	15	61,022	0.02%
2022/08/29	6	79.03	0	0.00	79.60	6	60,912	0.01%
2022/08/25	11	83.41	0	0.00	83.40	11	60,824	0.02%
2022/08/24	3	82.67	0	0.00	82.10	3	61,032	0.00%
2022/08/23	0	0.00	1	82.80	83.00	-1	61,445	0.00%
2022/08/22	2	83.60	33	83.40	83.60	-31	61,908	-0.05%
2022/08/19	0.1	86.50	2	86.60	86.40	-1.9	62,006	0.00%
2022/08/18	0	0.00	1	86.90	86.50	-1	62,392	0.00%
2022/08/17	2	86.65	0	0.00	86.40	2	62,883	0.00%
2022/08/16	3	86.10	0	0.00	86.00	3	63,549	0.00%
2022/08/15	14	87.94	1	88.40	87.50	13	65,024	0.02%
2022/08/12	2	91.15	0	0.00	91.10	2	64,330	0.00%
2022/08/11	5	92.22	5	91.54	91.00	0	64,799	0.00%
2022/08/10	4	92.05	2	92.00	91.10	2	64,739	0.00%
2022/08/09	1	93.30	8	92.63	93.30	-7	64,922	-0.01%
2022/08/08	3.2	89.96	3	90.70	91.10	0.2	65,189	0.00%
2022/08/05	60	89.56	7	90.00	90.50	53	64,822	0.08%
2022/08/04	3	86.37	2	86.15	87.50	1	64,639	0.00%
2022/08/03	4	87.10	1	88.00	87.00	3	64,774	0.00%
2022/08/02	9	87.29	4	87.30	87.50	5	65,237	0.01%
2022/08/01	2	89.80	0	0.00	90.00	2	65,706	0.00%
2022/07/29	4	89.40	19	89.83	89.60	-15	66,156	-0.02%
2022/07/28	4	87.58	1	87.90	86.50	3	66,003	0.00%
2022/07/26	0	0.00	0	86.80	86.70	0	66,726	0.00%
2022/07/25	4	86.78	0	0.00	86.90	4	67,735	0.01%
2022/07/22	1	88.80	5.3	89.47	89.50	-4.3	67,498	-0.01%
2022/07/21	0	0.00	2	88.25	88.30	-2	67,386	0.00%
2022/07/20	3	87.97	1	86.30	86.60	2	67,091	0.00%
2022/07/19	2	87.60	7	87.49	87.80	-5	67,290	-0.01%
2022/07/18	21	86.68	5	85.70	85.60	16	67,138	0.02%
2022/07/15	7	86.43	1	86.10	86.00	6	67,442	0.01%
2022/07/14	5	85.20	6	86.87	87.50	-1	67,226	0.00%
2022/07/13	1	84.80	0	0.00	83.90	1	66,766	0.00%
2022/07/12	4	83.38	6	82.82	82.10	-2	66,490	0.00%
2022/07/11	1	88.20	11	87.45	88.20	-10	65,798	-0.02%
2022/07/08	3	86.97	8	85.96	86.50	-5	65,521	-0.01%
2022/07/07	2	81.90	2	81.70	83.20	0	64,780	0.00%
2022/07/06	6	81.07	4	82.18	80.30	2	64,637	0.00%
2022/07/05	2	79.80	3	78.87	82.10	-1	64,396	0.00%
2022/07/04	2.3	79.00	8	79.28	78.20	-5.7	63,460	-0.01%
2022/07/01	9	80.51	17	80.36	77.80	-8	63,137	-0.01%
2022/06/30	12	83.03	15	83.45	82.30	-3	62,173	0.00%
2022/06/29	10	86.24	60	86.89	85.50	-50	61,324	-0.08%
2022/06/28	13	89.38	20	89.71	91.70	-7	59,592	-0.01%
2022/06/27	12	85.83	24	85.98	86.10	-12	57,684	-0.02%
2022/06/24	39	99.21	8	100.04	98.30	31	56,688	0.05%
2022/06/23	19	98.67	20	99.30	96.20	-1	55,115	0.00%
2022/06/22	51.1	105.71	2	101.00	101.00	49.1	54,660	0.09%
2022/06/21	13.2	111.91	19	110.21	109.50	-5.8	53,484	-0.01%
2022/06/20	8	112.50	2	114.00	111.50	6	52,638	0.01%
2022/06/17	7	118.29	13	117.58	119.50	-6	51,241	-0.01%
2022/06/16	9	119.94	2	117.75	117.00	7	51,178	0.01%
2022/06/14	2	121.25	2	122.50	123.50	0	54,011	0.00%
2022/06/13	33	122.30	22	121.98	120.50	11	58,139	0.02%
2022/06/10	6	125.08	1	126.00	126.00	5	62,125	0.01%
2022/06/09	8	126.69	3	126.50	126.50	5	64,603	0.01%
2022/06/08	8	130.06	4	129.88	130.00	4	64,840	0.01%
2022/06/06	1	127.50	0	0.00	126.50	1	68,012	0.00%
2022/06/02	1	126.00	0	0.00	126.50	1	70,608	0.00%
2022/06/01	7	125.86	0	0.00	126.00	7	74,008	0.01%
2022/05/31	3	124.50	1.3	126.90	124.50	1.8	78,382	0.00%
2022/05/30	6	127.92	0	0.00	127.00	6	79,315	0.01%
2022/05/27	6	127.00	24	127.10	128.00	-18	79,731	-0.02%
2022/05/26	4	125.75	3	127.00	125.50	1	80,643	0.00%
2022/05/25	1	128.00	5	126.60	127.00	-4	81,062	0.00%
2022/05/24	3.1	125.49	2	126.00	125.00	1.1	81,523	0.00%
2022/05/23	35	124.73	64	125.20	127.00	-29	81,311	-0.04%
2022/05/20	3	117.50	3	117.83	117.50	0	80,820	0.00%
2022/05/19	3	114.00	1	114.00	115.00	2	81,893	0.00%
2022/05/18	8	117.56	1	118.00	117.50	7	82,686	0.01%
2022/05/17	46	118.11	0	0.00	116.50	46	82,835	0.06%
2022/05/16	15	120.23	5	119.50	119.00	10	82,318	0.01%
2022/05/13	5	123.30	1	124.00	123.50	4	81,633	0.00%
2022/05/12	3	121.33	0	0.00	121.00	3	82,357	0.00%
2022/05/11	9	125.00	2	125.25	124.00	7	82,420	0.01%
2022/05/09	5	126.60	0	0.00	126.00	5	82,564	0.01%
2022/05/06	0	0.00	0.1	127.50	130.50	-0.1	83,956	0.00%
2022/05/05	1	130.50	6	131.42	130.00	-5	84,000	-0.01%
2022/05/04	2	130.25	9.1	129.89	130.00	-7.1	83,662	-0.01%
2022/05/03	0.1	126.50	1	125.50	126.50	-0.9	83,182	0.00%
2022/04/29	3	124.50	13	125.77	126.00	-10	83,396	-0.01%
2022/04/28	1	122.50	0	0.00	120.50	1	83,043	0.00%
2022/04/27	7	119.00	2	119.50	121.00	5	83,084	0.01%
2022/04/26	6	122.42	4	121.50	121.00	2	83,162	0.00%
2022/04/25	10	121.90	0	0.00	121.50	10	83,168	0.01%
2022/04/22	1	125.50	2	126.50	126.50	-1	82,614	0.00%
2022/04/21	0	0.00	7	126.07	125.00	-7	82,619	-0.01%
2022/04/20	5	123.50	0	0.00	123.50	5	82,611	0.01%
2022/04/15	0	0.00	1	123.50	124.00	-1	83,260	0.00%
2022/04/14	6	123.75	2	124.25	122.00	4	83,333	0.00%
2022/04/13	0.1	124.50	0	0.00	124.50	0.1	83,224	0.00%
2022/04/12	1	120.00	0	0.00	120.00	1	83,001	0.00%
2022/04/11	1	122.50	1	122.00	121.50	0	82,677	0.00%
2022/04/08	3	123.67	1	123.50	124.00	2	83,699	0.00%
2022/04/07	1	119.00	0	0.00	119.00	1	84,236	0.00%
2022/04/06	2	123.75	1	123.50	123.50	1	83,973	0.00%
2022/04/01	6	126.83	2	126.25	126.50	4	84,317	0.00%
2022/03/31	6	124.50	0	0.00	124.50	6	83,818	0.01%
2022/03/30	5	124.50	6	124.00	124.00	-1	83,671	0.00%
2022/03/29	2	123.50	2	123.75	123.50	0	83,578	0.00%
2022/03/28	12	122.46	4	120.75	122.50	8	83,389	0.01%
2022/03/25	7	123.71	5	122.00	122.00	2	83,417	0.00%
2022/03/24	2	128.50	1	130.00	128.00	1	82,453	0.00%
2022/03/22	1	129.50	6	130.33	129.50	-5	82,630	-0.01%
2022/03/21	0	0.00	3	130.83	131.50	-3	83,027	0.00%
2022/03/18	29	130.69	0	0.00	130.00	29	83,743	0.03%
2022/03/17	22	131.09	4	131.50	133.00	18	83,304	0.02%
2022/03/16	2.1	127.76	7	132.50	127.00	-4.9	81,632	-0.01%
2022/03/15	22	132.89	1	133.50	130.00	21	77,870	0.03%
2022/03/14	1	131.00	7	131.43	132.50	-6	75,063	-0.01%
2022/03/11	1.3	126.00	1	123.50	125.50	0.3	74,144	0.00%
2022/03/10	4	127.25	0	0.00	124.00	4	74,720	0.01%
2022/03/09	1	122.00	3	124.00	125.50	-2	74,426	0.00%
2022/03/08	5	119.10	10	121.50	118.00	-5	75,309	-0.01%
2022/03/07	20	129.13	1	131.50	125.50	19	73,027	0.03%
2022/03/04	26	134.25	48.1	132.69	133.00	-22.1	70,755	-0.03%
2022/03/03	1	125.00	17	125.06	125.00	-16	67,329	-0.02%
2022/03/02	3	120.00	1	122.00	120.50	2	67,365	0.00%
2022/03/01	1	117.50	2	119.00	120.50	-1	67,492	0.00%
2022/02/25	1	115.50	1	117.00	115.50	0	66,518	0.00%
2022/02/24	2	112.75	1	116.00	112.50	1	66,509	0.00%
2022/02/23	0	0.00	1	115.50	116.00	-1	66,667	0.00%
2022/02/22	11	113.50	2	116.50	113.50	9	66,784	0.01%
2022/02/21	4	119.25	1	119.00	119.50	3	66,056	0.00%
2022/02/18	2	117.00	2	115.75	116.50	0	65,633	0.00%
2022/02/17	1	114.00	3	114.00	112.00	-2	65,389	0.00%
2022/02/16	3	113.00	0	0.00	112.50	3	65,849	0.00%
2022/02/14	2	115.50	4	112.88	110.50	-2	69,698	0.00%
2022/02/11	1	112.00	1	112.00	112.00	0	70,922	0.00%
2022/02/10	0	0.00	4	113.50	114.00	-4	73,391	-0.01%
2022/02/09	6	113.17	8	113.88	112.00	-2	75,972	0.00%
2022/02/08	13	112.69	9	113.11	112.50	4	76,404	0.01%
2022/02/07	1	102.00	8	106.19	108.00	-7	75,977	-0.01%
2022/01/26	9	99.33	15	98.35	98.60	-6	77,797	-0.01%
2022/01/25	3	97.33	2	95.10	95.10	1	78,903	0.00%
2022/01/24	3	98.53	11	99.34	99.90	-8	79,863	-0.01%
2022/01/21	4	100.73	2	99.00	99.00	2	81,531	0.00%
2022/01/20	10	104.25	0	0.00	104.00	10	81,873	0.01%
2022/01/19	13	105.92	4	105.63	104.00	9	82,182	0.01%
2022/01/18	3	105.83	14	105.82	106.50	-11	82,578	-0.01%
2022/01/17	1	105.00	0	0.00	105.50	1	84,025	0.00%
2022/01/14	2	104.25	9	105.89	107.50	-7	85,320	-0.01%
2022/01/13	4.1	108.49	1	109.00	105.00	3.1	85,258	0.00%
2022/01/12	13	110.50	7	108.50	108.00	6	85,586	0.01%
2022/01/11	1	113.00	1	113.50	112.00	0	86,061	0.00%
2022/01/10	7	112.57	1	111.50	111.50	6	88,288	0.01%
2022/01/07	1	114.50	2	113.25	113.50	-1	88,943	0.00%
2022/01/06	5	114.50	1	116.50	114.50	4	90,871	0.00%
2022/01/05	0	0.00	23	115.00	115.00	-23	92,607	-0.02%
2022/01/04	0	0.00	2	115.00	115.50	-2	94,435	0.00%
2022/01/03	5	116.40	1	115.50	114.50	4	95,492	0.00%
2021/12/30	34	122.12	1	122.00	121.00	33	96,085	0.03%
2021/12/29	2	126.00	0	0.00	124.50	2	96,956	0.00%
2021/12/28	5	125.00	5	126.50	125.00	0	99,686	0.00%
2021/12/27	1	123.00	2	122.75	122.50	-1	102,126	0.00%
2021/12/24	0	0.00	11	123.05	122.50	-11	104,474	-0.01%
2021/12/23	4	123.00	3	123.17	122.50	1	104,848	0.00%
2021/12/22	0	0.00	1	125.00	124.00	-1	105,445	0.00%
2021/12/21	0	0.00	10	125.75	125.50	-10	106,154	-0.01%
2021/12/17	3	125.50	7	124.50	123.50	-4	107,404	0.00%
2021/12/16	5	123.20	3	124.00	122.00	2	107,424	0.00%
2021/12/15	4	121.13	1	122.50	122.50	3	107,772	0.00%
2021/12/14	17	123.88	6	121.08	120.00	11	108,598	0.01%
2021/12/13	10	128.20	18	128.56	127.50	-8	107,638	-0.01%
2021/12/10	19	125.55	6	126.58	124.00	13	107,904	0.01%
2021/12/09	42	126.80	7	128.64	128.50	35	108,286	0.03%
2021/12/08	8	128.38	5	130.00	127.00	3	108,570	0.00%
2021/12/07	22	126.98	19	127.34	126.50	3	108,326	0.00%
2021/12/06	2	127.50	11	125.91	125.50	-9	107,348	-0.01%
2021/12/03	8	123.56	6	124.08	121.00	2	107,425	0.00%
2021/12/02	10	119.85	48	119.24	122.00	-38	108,920	-0.03%
2021/12/01	0	0.00	2	116.00	115.00	-2	108,146	0.00%
2021/11/30	3	114.50	3	114.17	115.50	0	109,446	0.00%
2021/11/29	2	110.50	6	111.75	110.00	-4	110,108	0.00%
2021/11/26	64	112.97	17	109.88	108.50	47	111,251	0.04%
2021/11/25	0	0.00	23	114.74	114.50	-23	111,468	-0.02%
2021/11/24	22	111.48	0	0.00	111.00	22	111,235	0.02%
2021/11/23	0	0.00	1	112.50	111.00	-1	112,812	0.00%
2021/11/22	4	110.00	9	111.00	110.50	-5	114,198	0.00%
2021/11/19	9	107.33	8	109.63	107.50	1	114,975	0.00%
2021/11/18	2	109.50	19	110.29	109.50	-17	117,677	-0.01%
2021/11/17	19	107.18	18	108.72	107.50	1	121,270	0.00%
2021/11/16	8	107.38	36	108.57	110.00	-28	123,103	-0.02%
2021/11/15	8	106.19	7	108.71	105.00	1	127,419	0.00%
2021/11/12	6	108.33	4	109.00	106.50	2	131,716	0.00%
2021/11/11	17	111.94	2	111.50	106.00	15	132,977	0.01%
2021/11/10	37	116.43	37	118.77	115.00	0	135,003	0.00%
2021/11/09	44	116.81	20	119.00	116.00	24	140,209	0.02%
2021/11/08	7	111.43	48	112.94	118.00	-41	142,061	-0.03%
2021/11/05	12	105.25	13	107.50	107.50	-1	139,337	0.00%
2021/11/04	31	109.02	1	111.00	106.00	30	138,354	0.02%
2021/11/03	2	106.50	19	106.21	108.50	-17	136,510	-0.01%
2021/11/02	4	101.50	44	101.06	101.50	-40	134,128	-0.03%
2021/11/01	28	97.90	11	100.00	98.00	17	132,545	0.01%
2021/10/29	4	93.68	35	95.33	96.50	-31	131,175	-0.02%
2021/10/28	3	91.27	3	91.13	90.60	0	129,241	0.00%
2021/10/27	10	89.30	0	0.00	89.30	10	128,450	0.01%
2021/10/26	8	90.23	1	91.50	90.40	7	128,539	0.01%
2021/10/25	2	89.25	21	89.84	89.50	-19	128,190	-0.01%
2021/10/22	6.1	86.56	3	87.50	85.10	3.1	134,285	0.00%
2021/10/21	14	89.23	5	89.76	89.30	9	138,034	0.01%
2021/10/20	5	89.12	11	90.27	88.30	-6	141,419	0.00%
2021/10/19	10	88.78	5	89.24	88.00	5	147,572	0.00%
2021/10/18	9	86.63	11	86.35	89.00	-2	153,817	0.00%
2021/10/15	3	92.53	2	92.40	92.30	1	158,915	0.00%
2021/10/14	19	92.07	8	91.60	92.40	11	165,462	0.01%
2021/10/13	7	89.39	6	89.67	88.50	1	169,792	0.00%
2021/10/12	4	89.40	16	88.83	87.40	-12	178,274	-0.01%
2021/10/08	1	95.50	7	97.66	96.80	-6	182,954	0.00%
2021/10/07	6	98.05	14	97.76	98.50	-8	193,894	0.00%
2021/10/06	14.1	94.18	0	0.00	92.50	14.1	200,591	0.01%
2021/10/05	18	96.42	3	93.17	98.20	15	207,184	0.01%
2021/10/04	3.1	99.01	22	100.05	97.20	-18.9	213,430	-0.01%
2021/10/01	32.2	111.89	15	111.53	108.00	17.2	221,206	0.01%
2021/09/30	12	118.71	7	118.71	119.50	5	228,637	0.00%
2021/09/29	5	117.50	10	117.30	116.50	-5	234,860	0.00%
2021/09/28	50	120.39	1	120.50	119.00	49	235,128	0.02%
2021/09/27	2	126.50	3	127.33	124.50	-1	235,404	0.00%
2021/09/24	1	125.50	13	125.58	126.50	-12	235,906	-0.01%
2021/09/23	6	121.92	21	122.93	121.50	-15	235,844	-0.01%
2021/09/22	25	119.80	3	120.00	119.50	22	236,684	0.01%
2021/09/17	8	121.44	30	121.55	123.00	-22	237,068	-0.01%
2021/09/16	17	119.03	3	119.83	118.00	14	236,470	0.01%
2021/09/15	20	116.13	36	120.56	121.50	-16	236,838	-0.01%
2021/09/14	42.1	120.27	6	118.83	117.50	36.1	237,316	0.02%
2021/09/13	5	126.60	8	126.75	124.50	-3	237,488	0.00%
2021/09/10	3	122.17	22	124.41	125.50	-19	246,873	-0.01%
2021/09/09	15	119.80	4	121.38	121.50	11	257,351	0.00%
2021/09/08	7	120.43	10	119.65	122.00	-3	263,381	0.00%
2021/09/07	11	122.14	4	118.75	120.50	7	272,442	0.00%
2021/09/06	23.2	118.02	12	116.38	113.00	11.2	276,298	0.00%
2021/09/03	8	120.75	3	120.50	120.50	5	281,059	0.00%
2021/09/02	6	126.00	2	122.25	126.00	4	284,216	0.00%
2021/09/01	10	126.75	1	128.00	125.00	9	287,620	0.00%
2021/08/31	47	136.23	2	134.00	133.50	45	289,436	0.02%
2021/08/30	3	138.00	41	139.00	136.00	-38	296,177	-0.01%
2021/08/27	5	136.20	2	139.50	137.00	3	301,757	0.00%
2021/08/26	5	137.60	2	138.50	140.00	3	307,355	0.00%
2021/08/25	3	136.50	4	137.13	138.50	-1	313,162	0.00%
2021/08/24	9	136.50	11	138.45	134.50	-2	317,742	0.00%
2021/08/23	8	140.06	9	139.61	139.50	-1	322,119	0.00%
2021/08/20	13	129.46	11	128.05	130.50	2	325,644	0.00%
2021/08/19	25	131.22	13	130.31	126.50	12	335,133	0.00%
2021/08/18	4	130.38	8	133.81	136.50	-4	341,307	0.00%
2021/08/17	7	129.71	2	129.50	124.50	5	345,747	0.00%
2021/08/16	10	130.35	9	132.00	126.00	1	353,207	0.00%
2021/08/13	3	135.50	6	137.50	133.00	-3	356,926	0.00%
2021/08/12	18	128.75	4	124.50	133.50	14	361,288	0.00%
2021/08/05	20	126.00	0	0.00	125.50	20	394,945	0.01%
2021/08/04	0	0.00	1	127.00	129.00	-1	400,626	0.00%
2021/08/03	0	0.00	1	124.00	126.00	-1	409,286	0.00%
2021/07/30	20	135.00	0	0.00	117.00	20	423,521	0.00%
2021/07/29	0	0.00	3	128.17	129.50	-3	430,617	0.00%
2021/07/28	38	116.22	16	115.75	118.00	22	438,242	0.01%
2021/07/27	8.2	126.04	12	129.88	122.50	-3.8	443,452	0.00%
2021/07/26	6	140.00	7	140.43	136.00	-1	443,188	0.00%
2021/07/23	3	142.00	6	142.25	145.50	-3	444,634	0.00%
2021/07/22	13	147.92	23.1	142.81	140.50	-10.1	444,272	0.00%
2021/07/21	18.1	159.83	21	156.69	153.50	-2.9	443,347	0.00%
2021/07/20	21	178.79	12.2	173.10	170.50	8.8	438,485	0.00%
2021/07/19	6	192.58	8	194.06	188.00	-2	437,498	0.00%
2021/07/16	28.1	187.03	43	187.13	188.00	-14.9	431,890	0.00%
2021/07/15	27	172.52	36.1	168.58	179.00	-9.1	421,928	0.00%
2021/07/14	16.1	168.75	12.1	173.57	163.00	4	415,579	0.00%
2021/07/13	42.3	181.08	40	192.20	176.00	2.3	404,074	0.00%
2021/07/12	12	199.58	20	207.15	195.50	-8	395,926	0.00%
2021/07/09	37.5	207.87	17	203.35	195.50	20.5	387,845	0.01%
2021/07/08	24.1	212.96	34	216.18	216.50	-9.9	379,248	0.00%
2021/07/07	42.3	214.14	10	216.15	210.00	32.3	368,918	0.01%
2021/07/06	15	204.20	6.1	214.06	216.50	8.9	359,596	0.00%
2021/07/05	5.1	191.43	4.1	192.40	197.00	1	353,712	0.00%
2021/07/02	13.1	193.88	10	189.05	191.00	3.1	356,844	0.00%
2021/07/01	15	196.70	5	197.20	196.00	10	356,879	0.00%
2021/06/30	0.2	170.00	3.2	177.18	182.50	-3	356,519	0.00%
2021/06/29	4	167.38	5	162.00	166.00	-1	356,354	0.00%
2021/06/28	0	0.00	7	164.50	166.00	-7	356,036	0.00%
2021/06/25	14	151.93	1	150.50	151.00	13	355,308	0.00%
2021/06/24	23	144.89	144	133.29	149.00	-121	355,062	-0.03%	大賣/鉅額交易
2021/06/23	31.5	145.24	15.1	140.33	139.50	16.4	354,532	0.00%
2021/06/22	12.1	152.93	16	157.78	154.50	-3.9	353,074	0.00%
2021/06/21	30	160.47	19	158.18	158.50	11	352,224	0.00%
2021/06/18	31	145.95	28	147.48	149.50	3	343,265	0.00%
2021/06/17	16.1	133.24	58	132.23	140.50	-41.9	335,123	-0.01%
2021/06/16	69.1	133.07	29	136.00	130.00	40.1	333,803	0.01%
2021/06/15	44	122.59	46	121.34	127.50	-2	325,696	0.00%
2021/06/11	40	116.88	57	115.11	116.00	-17	322,158	-0.01%
2021/06/09	42.2	113.91	18	114.11	113.00	24.2	317,997	0.01%
2021/06/08	33	112.62	22	111.25	114.50	11	317,367	0.00%
2021/06/07	64.2	109.64	55.5	109.21	107.00	8.7	316,138	0.00%
2021/06/04	59	116.32	44	115.99	115.50	15	310,473	0.00%
2021/06/03	42	114.73	43	115.71	112.50	-1	305,815	0.00%
2021/06/02	67.6	113.88	55	115.09	111.00	12.6	300,491	0.00%
2021/06/01	44	108.01	47.1	107.85	112.50	-3.1	294,111	0.00%
2021/05/31	43	109.94	30	108.67	102.50	13	289,013	0.00%
2021/05/28	35	108.21	31	107.18	108.00	4	284,171	0.00%
2021/05/27	74	101.54	41	102.01	103.00	33	282,340	0.01%
2021/05/26	21	96.33	45	95.02	98.80	-24	273,176	-0.01%
2021/05/25	32	89.80	18	93.14	91.00	14	264,602	0.01%
2021/05/24	64	96.51	41	96.36	93.10	23	258,762	0.01%
2021/05/21	48	89.65	185	89.46	91.80	-137	254,732	-0.05%	大賣/鉅額交易
2021/05/20	47	84.21	35	83.96	83.50	12	249,501	0.00%
2021/05/19	30	79.72	16	78.93	80.50	14	240,679	0.01%
2021/05/18	7	71.97	9	71.93	73.20	-2	240,357	0.00%
2021/05/17	23	68.10	40	68.56	66.60	-17	239,398	-0.01%
2021/05/14	40	76.98	29	74.07	74.00	11	231,834	0.00%
2021/05/13	17.2	81.67	254	79.39	79.20	-236.8	223,617	-0.11%	大賣/鉅額交易
2021/05/12	36.5	92.50	12	93.13	87.90	24.5	219,837	0.01%
2021/05/11	18	98.44	16	99.03	97.60	2	217,333	0.00%
2021/05/10	16	99.49	16.7	97.18	100.50	-0.7	211,021	0.00%
2021/05/07	15	89.17	58	89.17	91.50	-43	205,669	-0.02%
2021/05/06	31	85.65	18	88.21	84.30	13	199,980	0.01%
2021/05/05	37	83.09	32	84.60	87.00	5	194,188	0.00%
2021/05/04	98	88.49	45	84.37	80.00	53	188,143	0.03%
2021/05/03	16	85.15	24	87.38	87.70	-8	178,164	0.00%
2021/04/29	37	75.33	57	76.38	79.80	-20	176,200	-0.01%
2021/04/28	79	75.48	39.1	75.99	75.00	39.9	175,065	0.02%
2021/04/27	134	70.40	43.1	69.69	72.00	90.9	173,347	0.05%	大買/
2021/04/26	25	65.78	22	63.02	66.40	3	173,132	0.00%
2021/04/23	62	58.62	22.1	57.97	60.40	39.9	171,013	0.02%
2021/04/22	0	0.00	8	64.71	59.60	-8	164,496	0.00%
2021/04/20	0	0.00	1	55.50	57.00	-1	164,103	0.00%
2021/04/15	3	47.50	0	0.00	46.70	3	164,510	0.00%
2021/04/12	0	0.00	100	46.00	46.10	-100	164,629	-0.06%
2021/04/09	0	0.00	2	42.15	42.75	-2	165,508	0.00%
2021/04/08	27	46.74	1	46.30	46.20	26	166,041	0.02%
2021/04/07	12	45.00	14	44.96	46.35	-2	163,315	0.00%
2021/04/06	1	43.95	2	40.83	44.15	-1	167,064	0.00%
2021/04/01	24	39.54	14	39.19	40.15	10	166,929	0.01%
2021/03/31	12	37.10	24	37.56	37.70	-12	168,610	-0.01%
2021/03/30	53	35.23	0	0.00	35.40	53	170,852	0.03%
2021/03/29	59	35.02	12	34.88	35.25	47	173,799	0.03%
2021/03/26	22	33.54	5	33.98	34.00	17	177,613	0.01%
2021/03/25	21	33.64	43	33.34	32.50	-22	180,526	-0.01%
2021/03/24	31	33.73	0	0.00	33.80	31	183,190	0.02%
2021/03/23	25	33.89	12	36.23	33.50	13	183,605	0.01%
2021/03/22	4	35.46	3	35.63	35.85	1	183,839	0.00%
2021/03/19	15	32.66	19.2	32.42	32.60	-4.2	183,461	0.00%
2021/03/18	3	31.55	13	31.72	31.90	-10	179,519	-0.01%
2021/03/17	8	31.02	66.5	30.65	31.30	-58.5	178,101	-0.03%
2021/03/16	65	30.58	50	30.10	30.05	15	175,723	0.01%
2021/03/15	24	30.22	12	30.28	31.30	12	173,929	0.01%
2021/03/12	21	29.27	24	29.04	29.15	-3	171,598	0.00%
2021/03/11	35	28.69	22	28.80	28.10	13	167,339	0.01%
2021/03/10	75	28.02	85	28.27	28.00	-10	164,597	-0.01%
2021/03/09	14	27.04	34	27.13	27.60	-20	162,088	-0.01%
2021/03/08	8	26.61	13	27.10	26.80	-5	160,756	0.00%
2021/03/05	75	26.44	44	26.28	26.05	31	159,337	0.02%
2021/03/04	0	0.00	1	27.05	26.60	-1	158,383	0.00%
2021/03/03	52	26.90	54	27.16	27.60	-2	157,418	0.00%
2021/03/02	74	28.16	31	27.79	27.10	43	155,628	0.03%
2021/02/26	60	28.18	56	28.60	29.00	4	151,002	0.00%
2021/02/25	77	28.85	75	28.79	28.50	2	148,592	0.00%
2021/02/24	69	28.92	66	28.86	27.90	3	146,173	0.00%
2021/02/23	33	28.65	47	29.03	28.25	-14	142,744	-0.01%
2021/02/22	17	28.01	18	27.94	28.15	-1	136,924	0.00%
2021/02/19	10	25.12	8	25.54	25.60	2	134,800	0.00%
2021/02/18	37	24.65	25	25.29	25.55	12	132,533	0.01%
2021/02/17	1	22.65	31	23.05	23.65	-30	127,312	-0.02%
2021/02/05	12	21.73	7	22.11	21.50	5	124,684	0.00%
2021/02/04	9	21.61	25	21.77	21.95	-16	124,262	-0.01%
2021/02/03	232	21.80	167	21.37	21.60	65	123,587	0.05%	大買/大賣/
2021/02/02	23	19.64	7	20.89	20.95	16	119,774	0.01%
2021/02/01	14	19.14	52	18.94	19.05	-38	118,145	-0.03%
2021/01/29	11	20.16	9	19.60	19.75	2	116,569	0.00%
2021/01/28	25	20.94	0	0.00	20.70	25	115,488	0.02%
2021/01/27	15	21.41	0	0.00	20.80	15	114,260	0.01%
2021/01/26	20	22.28	15	22.08	21.60	5	112,583	0.00%
2021/01/25	12	23.39	3	23.50	23.00	9	110,642	0.01%
2021/01/22	2	21.63	27	21.48	22.60	-25	108,188	-0.02%
2021/01/21	37	20.93	36	20.93	20.85	1	105,576	0.00%
2021/01/20	10	20.91	53	20.84	20.20	-43	101,734	-0.04%
2021/01/19	83	22.78	0	0.00	21.85	83	97,764	0.08%
2021/01/18	0	0.00	1	22.05	23.80	-1	93,141	0.00%
2021/01/14	10	25.15	0	0.00	25.90	10	92,322	0.01%
2021/01/13	20	25.50	0.6	23.95	24.00	19.4	91,662	0.02%
2021/01/08	0	0.00	5	26.00	27.30	-5	89,573	-0.01%
2021/01/07	2	25.95	0	0.00	25.95	2	88,545	0.00%
2021/01/06	20	32.00	0	0.00	28.80	20	87,849	0.02%
2021/01/05	0	0.00	36	30.94	32.00	-36	87,095	-0.04%
2021/01/04	41	30.75	33	32.05	32.15	8	86,404	0.01%
2020/12/31	3	27.68	11	28.12	29.25	-8	84,864	-0.01%
2020/12/30	5	26.77	6	27.60	27.50	-1	83,413	0.00%
2020/12/29	58	27.68	34	27.40	27.90	24	81,779	0.03%
2020/12/28	40	24.30	9	25.01	25.40	31	76,844	0.04%
2020/12/25	0	0.00	114	23.09	23.10	-114	75,571	-0.15%	大賣/鉅額交易
2020/12/24	13	20.37	16	20.53	21.00	-3	72,724	0.00%
2020/12/23	9	18.81	32	19.74	20.40	-23	69,285	-0.03%
2020/12/22	49	19.50	310	19.19	18.55	-261	65,900	-0.40%	大賣/鉅額交易
2020/12/21	10	18.07	12	18.40	18.95	-2	61,267	0.00%
2020/12/18	9	16.90	40.7	16.67	17.25	-31.7	57,813	-0.05%
2020/12/17	20	15.63	8	15.82	15.70	12	54,615	0.02%
2020/12/16	2	15.90	4	15.90	15.85	-2	53,429	0.00%
2020/12/15	36	15.90	10.5	15.52	15.55	25.5	51,443	0.05%
2020/12/14	1	14.70	18.9	14.54	15.05	-17.9	47,680	-0.04%
2020/12/11	7	13.98	0	0.00	13.70	7	45,914	0.02%
2020/12/10	7	14.49	0	0.00	14.35	7	44,395	0.02%
2020/12/09	0	0.00	10	14.23	14.40	-10	43,318	-0.02%
2020/12/08	7	14.02	8	13.83	14.05	-1	41,790	0.00%
2020/12/03	3	13.00	0	0.00	12.75	3	39,836	0.01%
2020/12/02	2	12.70	2	12.95	12.90	0	39,983	0.00%
2020/12/01	2	12.80	2	13.25	13.05	0	39,773	0.00%
2020/11/30	8	13.54	3	13.50	13.25	5	39,186	0.01%
2020/11/27	1	13.45	2	13.70	13.60	-1	38,799	0.00%
2020/11/26	6	13.66	2	13.80	13.55	4	39,024	0.01%
2020/11/25	2	13.45	2	13.28	13.60	0	37,940	0.00%
2020/11/24	2	13.03	11	13.15	13.05	-9	36,503	-0.02%
2020/11/23	14	12.94	0	0.00	13.00	14	36,077	0.04%
2020/11/20	100	12.70	0	0.00	12.80	100	36,061	0.28%
2020/11/19	100	12.90	0	0.00	12.75	100	35,891	0.28%
2020/11/18	100	13.00	9	12.55	13.00	91	35,285	0.26%
2020/11/17	3	12.45	0	0.00	12.50	3	34,088	0.01%
2020/11/16	0	0.00	79	12.50	12.50	-79	33,507	-0.24%
2020/11/13	66	12.63	1	12.55	12.50	65	32,987	0.20%
2020/11/12	15	12.63	0	0.00	12.35	15	32,192	0.05%
2020/11/11	11	12.54	13	12.69	13.55	-2	31,069	-0.01%
2020/11/10	0	0.00	1	13.60	13.60	-1	29,680	0.00%
2020/11/09	0	0.00	2	13.90	14.10	-2	27,977	-0.01%
2020/11/06	1	13.10	5	12.85	12.90	-4	26,436	-0.02%
2020/11/05	5	12.55	1	12.45	12.25	4	25,773	0.02%
2020/11/04	1	12.40	0	0.00	12.50	1	25,082	0.00%
2020/11/03	1	11.70	10	11.70	11.75	-9	24,036	-0.04%
2020/10/30	4	11.58	0	0.00	11.50	4	23,097	0.02%
2020/10/29	0	0.00	2	11.00	11.60	-2	22,271	-0.01%
2020/10/27	9	11.55	0	0.00	12.00	9	20,898	0.04%
2020/10/26	2	11.15	4.1	11.95	12.10	-2.1	19,703	-0.01%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/20	0	0.00	98	10.50	10.60	-98	17,162	-0.57%
2020/10/15	2	10.45	0	0.00	10.40	2	16,513	0.01%
2020/10/14	0	0.00	9	10.11	10.20	-9	16,227	-0.06%
2020/10/13	1	10.25	0	0.00	10.25	1	16,135	0.01%
2020/10/12	0	0.00	6	9.96	10.00	-6	15,831	-0.04%
2020/10/08	4	10.00	2	10.00	10.05	2	15,745	0.01%
2020/10/07	2	10.50	0	0.00	10.20	2	15,616	0.01%
2020/10/06	98	10.06	0	0.00	10.15	98	15,419	0.64%
2020/09/30	0	0.00	5	9.67	9.70	-5	14,969	-0.03%
2020/09/29	0	0.00	1	9.60	9.61	-1	14,902	-0.01%
2020/09/28	3	9.41	6	9.60	9.45	-3	14,780	-0.02%
2020/09/24	19	9.29	12	9.18	9.01	7	14,303	0.05%
2020/09/23	4	9.79	0	0.00	9.44	4	14,123	0.03%
2020/09/21	3	9.91	3	9.95	9.88	0	13,649	0.00%
2020/09/18	1	9.92	0	0.00	9.88	1	13,530	0.01%
2020/09/16	3	9.81	0	0.00	9.81	3	13,283	0.02%
2020/09/15	3	10.15	0	0.00	10.20	3	12,987	0.02%
2020/09/14	5	10.05	0	0.00	10.10	5	12,854	0.04%
2020/09/11	3	10.60	1	10.30	10.20	2	12,460	0.02%
2020/09/08	2	11.35	8	11.39	11.25	-6	11,174	-0.05%
2020/09/04	0	0.00	3	11.12	11.50	-3	9,850	-0.03%
2020/09/03	83	11.10	0	0.00	11.05	83	9,363	0.89%
2020/09/02	1	10.50	0	0.00	11.00	1	8,900	0.01%
2020/09/01	12.1	10.51	0	0.00	10.60	12.1	8,377	0.14%
2020/08/31	0	0.00	2	10.10	10.10	-2	7,563	-0.03%
2020/08/26	6	9.37	2	9.19	9.61	4	6,374	0.06%
2020/08/25	2	8.39	0	0.00	8.74	2	5,435	0.04%
2020/08/21	2	7.96	0	0.00	7.84	2	4,964	0.04%
2020/03/24	0	0.00	2	4.98	4.97	-2	1,886	-0.11%
2020/03/23	0	0.00	5	4.89	4.89	-5	1,867	-0.27%
2020/03/20	0	0.00	5	5.04	5.02	-5	1,848	-0.27%
2020/03/16	0	0.00	0.5	5.16	5.20	-0.5	1,616	-0.03%
2019/06/18	0	0.00	2	8.16	8.11	-2	1,583	-0.13%
2019/04/01	0	0.00	14	8.65	8.60	-14	1,651	-0.85%
2019/01/18	0	0.00	5	8.81	8.81	-5	2,606	-0.19%
2018/12/12	0	0.00	10	8.94	8.93	-10	2,917	-0.34%
2018/12/03	10	9.10	0	0.00	9.00	10	2,786	0.36%
2018/11/29	0	0.00	10	9.06	8.94	-10	2,650	-0.38%
2018/11/22	10	8.66	0	0.00	8.48	10	2,410	0.41%
2018/11/19	0	0.00	10	8.40	8.45	-10	2,378	-0.42%
2018/11/12	10	8.39	0	0.00	8.30	10	2,451	0.41%
2018/11/01	0	0.00	10	8.50	8.55	-10	2,600	-0.38%
2018/10/15	10	7.58	0	0.00	7.56	10	2,216	0.45%
2018/10/12	50	7.50	0	0.00	7.43	50	2,212	2.26%
2018/09/12	0	0.00	2	8.58	8.55	-2	2,468	-0.08%
2018/08/13	0	0.00	50	8.71	8.62	-50	3,732	-1.34%
2018/08/06	26	9.30	0	0.00	9.27	26	4,153	0.63%
2018/08/01	24	9.30	0	0.00	9.28	24	4,198	0.57%
2018/07/26	0	0.00	10	9.25	9.28	-10	4,339	-0.23%
2018/06/12	0	0.00	10	9.88	9.88	-10	4,309	-0.23%
2018/06/04	0	0.00	10	9.43	9.42	-10	4,124	-0.24%
2018/05/22	0	0.00	1	9.39	9.42	-1	4,581	-0.02%
2018/05/21	10	9.23	21	9.23	9.19	-11	4,567	-0.24%
2018/05/14	10	9.52	0	0.00	9.61	10	5,161	0.19%
2018/05/04	0	0.00	10	10.40	10.35	-10	4,866	-0.21%
2018/05/02	1	10.35	0	0.00	10.30	1	4,933	0.02%
2018/04/27	1	10.15	0	0.00	10.05	1	4,992	0.02%
2018/03/30	8	10.40	0	0.00	10.45	8	7,564	0.11%
2018/03/29	0	0.00	175	10.40	10.40	-175	7,572	-2.31%	大賣/鉅額交易
2018/03/28	0	0.00	1	10.40	10.40	-1	7,594	-0.01%
2018/03/23	6	10.38	2	10.40	10.40	4	7,683	0.05%
2018/03/21	4	10.85	0	0.00	10.80	4	7,638	0.05%
2018/03/15	16	10.88	0	0.00	10.85	16	7,682	0.21%
2018/03/08	10	10.73	6.5	10.74	10.65	3.5	7,904	0.04%
2018/03/07	10	10.65	0	0.00	10.60	10	8,167	0.12%
2018/03/06	112	10.81	50	10.70	10.70	62	8,362	0.74%	大買/
2018/03/02	10	11.10	0	0.00	11.05	10	8,747	0.11%
2018/03/01	10	10.65	0	0.00	11.30	10	8,897	0.11%
2018/02/27	50	10.45	0	0.00	10.40	50	8,617	0.58%
2018/02/23	0	0.00	4	10.15	10.15	-4	8,441	-0.05%
2018/02/08	0	0.00	4	10.25	10.20	-4	8,147	-0.05%
2018/02/07	2	10.55	0	0.00	10.55	2	8,001	0.02%
2018/02/01	8	11.79	0	0.00	11.65	8	7,973	0.10%
2018/01/30	2	11.65	0	0.00	11.60	2	7,993	0.03%
2018/01/17	0	0.00	30	11.90	11.90	-30	8,348	-0.36%
2018/01/16	0	0.00	10	11.92	11.95	-10	8,434	-0.12%
2018/01/15	2	12.00	20	12.00	12.00	-18	8,478	-0.21%
2018/01/05	12	12.35	0	0.00	12.30	12	8,333	0.14%
2018/01/02	0	0.00	9	12.10	12.40	-9	8,047	-0.11%