慧洋-KY (2637)-玉山-數位券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
76.8
漲跌
▼0.9
漲幅
-1.16%
成交量
6,180張
產業
上市航運類股
953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

慧洋-KY (2637)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/06/03	5	76.56	1.1	79.00	76.80	4	8,525	0.05%
2024/05/31	0	0.00	1	77.30	77.70	-1	8,548	-0.01%
2024/05/30	3.1	76.86	4	76.38	76.60	-0.9	8,457	-0.01%
2024/05/29	5	76.92	10	76.34	76.00	-5	8,467	-0.06%
2024/05/28	6	74.97	2	76.00	75.50	4	8,429	0.05%
2024/05/27	0	72.70	16.1	73.79	73.70	-16.1	8,524	-0.19%
2024/05/24	0	0.00	3.1	72.32	71.60	-3.1	8,625	-0.04%
2024/05/23	4	72.62	1.5	72.20	71.70	2.5	8,786	0.03%
2024/05/22	3	72.40	5	73.12	73.30	-2	8,774	-0.02%
2024/05/21	2.5	70.26	0	0.00	70.10	2.5	8,832	0.03%
2024/05/20	4	71.60	6	70.27	70.80	-2	9,016	-0.02%
2024/05/17	22.1	72.55	0.4	73.58	70.80	21.7	9,019	0.24%
2024/05/16	4.3	74.67	8.1	73.72	75.00	-3.8	8,893	-0.04%
2024/05/15	5.1	71.72	2.3	71.69	71.40	2.8	8,751	0.03%
2024/05/14	3	74.07	2.2	74.19	73.90	0.8	8,605	0.01%
2024/05/13	12.5	76.17	14.1	75.36	73.80	-1.6	8,336	-0.02%
2024/05/10	11.4	72.11	14	72.61	73.00	-2.7	7,840	-0.03%
2024/05/09	7.3	70.74	17	71.82	70.60	-9.8	7,500	-0.13%
2024/05/08	44	74.99	39.1	73.34	70.10	5	7,300	0.07%
2024/05/07	4.2	71.73	14.2	71.97	71.90	-10	6,779	-0.15%
2024/05/06	0	0.00	0.1	68.70	68.70	-0.1	6,539	0.00%
2024/05/03	0	69.50	0	0.00	69.00	0	6,492	0.00%
2024/05/02	1	68.70	0	67.80	67.80	1	6,450	0.02%
2024/04/30	0.1	68.00	1	68.10	68.10	-0.9	6,441	-0.01%
2024/04/29	2.3	69.67	4.1	69.95	68.90	-1.8	6,401	-0.03%
2024/04/26	0.1	68.66	2.1	67.90	68.70	-2	6,323	-0.03%
2024/04/25	4	68.05	4	67.58	67.10	0	6,323	0.00%
2024/04/24	4.1	67.56	3	67.83	67.50	1.1	6,433	0.02%
2024/04/23	14.1	68.47	11	69.33	69.20	3.1	6,346	0.05%
2024/04/22	20.2	68.41	18	69.81	69.20	2.2	6,217	0.03%
2024/04/19	8	65.48	9	65.51	66.30	-1	5,846	-0.02%
2024/04/18	1	63.00	1.7	63.70	64.70	-0.7	5,649	-0.01%
2024/04/17	1.6	63.82	6	63.97	63.20	-4.4	5,642	-0.08%
2024/04/16	5.1	63.67	10.1	62.89	62.90	-5	5,686	-0.09%
2024/04/15	2.1	66.41	1.2	67.07	66.00	0.8	5,747	0.01%
2024/04/12	3	64.90	2	65.70	66.70	1	5,782	0.02%
2024/04/11	2	63.55	5.1	63.70	64.20	-3.1	6,060	-0.05%
2024/04/10	6.2	63.70	6.1	63.40	63.20	0.1	6,140	0.00%
2024/04/09	3.3	60.97	10	62.33	63.70	-6.7	6,134	-0.11%
2024/04/08	1	57.70	0.1	58.40	58.50	1	5,986	0.02%
2024/04/03	2	57.70	0	0.00	57.40	2	5,976	0.03%
2024/04/02	0.1	57.10	0.2	57.60	57.30	-0.1	6,020	0.00%
2024/04/01	0	0.00	0.3	58.50	58.50	-0.3	6,049	-0.01%
2024/03/29	10	58.49	0	0.00	58.40	10	6,209	0.16%
2024/03/28	0	0.00	0	60.00	58.90	0	6,350	0.00%
2024/03/27	0	58.60	3.1	60.16	60.00	-3.1	6,487	-0.05%
2024/03/26	2	60.30	2.1	59.61	59.50	-0.1	6,719	0.00%
2024/03/25	2	61.80	0	0.00	61.90	2	6,756	0.03%
2024/03/22	0	61.15	0	0.00	61.80	0	6,852	0.00%
2024/03/21	1	60.80	1	60.51	60.60	0	7,038	0.00%
2024/03/20	4	61.68	1	62.30	61.10	3	7,038	0.04%
2024/03/19	0.3	61.68	0	0.00	61.50	0.3	7,029	0.00%
2024/03/18	2.1	58.22	1	58.90	58.60	1.1	7,055	0.02%
2024/03/15	0	59.40	0	0.00	58.90	0	7,025	0.00%
2024/03/14	1	60.20	1	60.10	60.10	0	6,901	0.00%
2024/03/13	0.1	60.60	0	0.00	60.60	0.1	6,970	0.00%
2024/03/12	1.1	61.68	0	0.00	61.50	1.1	7,058	0.02%
2024/03/11	0	61.50	0	0.00	61.60	0	7,280	0.00%
2024/03/08	2	61.00	7.3	61.19	60.80	-5.3	8,102	-0.07%
2024/03/07	1	59.80	0.2	59.90	59.80	0.8	8,665	0.01%
2024/03/06	4.2	60.87	4	60.10	60.10	0.2	8,832	0.00%
2024/03/05	1.1	61.54	0	61.41	61.70	1.1	8,838	0.01%
2024/03/04	2.3	61.35	0.3	61.98	62.00	2	8,891	0.02%
2024/03/01	0.1	59.80	7	60.33	61.10	-6.9	9,499	-0.07%
2024/02/29	3	61.07	12.1	61.05	61.40	-9.1	9,495	-0.10%
2024/02/27	14.1	59.13	5	59.38	58.10	9	9,318	0.10%
2024/02/26	7	59.61	4	58.60	59.30	3	9,164	0.03%
2024/02/23	1.1	56.96	1.2	57.25	56.40	-0.1	8,967	0.00%
2024/02/22	3.1	56.15	1.5	56.96	56.80	1.6	8,926	0.02%
2024/02/21	2.1	56.13	3	56.53	56.50	-0.9	8,768	-0.01%
2024/02/20	6	55.28	7	54.97	54.90	-1	8,562	-0.01%
2024/02/19	0	0.00	4.2	53.71	53.90	-4.2	8,457	-0.05%
2024/02/16	0	0.00	6	52.60	53.00	-6	8,409	-0.07%
2024/02/15	0	51.40	0	0.00	52.40	0	8,403	0.00%
2024/02/05	0	51.40	0	0.00	51.00	0	8,382	0.00%
2024/02/02	4	51.83	2	52.30	51.60	2	8,383	0.02%
2024/02/01	0	0.00	5	52.66	53.20	-5	8,353	-0.06%
2024/01/30	0	0.00	0.1	51.50	52.00	-0.1	8,286	0.00%
2024/01/29	0	0.00	1	51.70	52.30	-1	8,275	-0.01%
2024/01/26	2	51.60	0	0.00	51.60	2	8,291	0.02%
2024/01/25	0	0.00	0	52.30	52.40	0	8,290	0.00%
2024/01/24	0	0.00	10	52.75	52.30	-10	8,292	-0.12%
2024/01/22	5	51.96	4	52.00	52.20	1	8,300	0.01%
2024/01/19	12.1	51.83	0	0.00	52.10	12.1	8,297	0.15%
2024/01/18	11	53.16	1	53.20	53.20	10	8,281	0.12%
2024/01/17	1	50.70	0	0.00	50.30	1	8,162	0.01%
2024/01/12	0	0.00	1	51.90	52.10	-1	8,160	-0.01%
2024/01/10	0.1	52.00	2	51.25	51.10	-1.9	8,197	-0.02%
2024/01/09	0	0.00	3	52.63	52.50	-3	8,159	-0.04%
2024/01/08	7	54.34	0	0.00	54.00	7	7,997	0.09%
2024/01/05	3	55.33	3.1	54.77	54.90	-0.1	7,872	0.00%
2024/01/04	0	0.00	2	53.35	53.20	-2	7,462	-0.03%
2024/01/02	2	54.30	2	53.20	52.40	0	7,479	0.00%
2023/12/29	0	0.00	1.5	52.20	52.00	-1.5	7,457	-0.02%
2023/12/28	2.1	52.04	0	0.00	51.90	2.1	7,560	0.03%
2023/12/27	1	53.50	5	53.52	53.50	-4	7,538	-0.05%
2023/12/26	4	51.98	13.5	52.53	53.00	-9.5	7,480	-0.13%
2023/12/25	5	50.15	2	49.90	49.95	3	7,324	0.04%
2023/12/22	2	53.15	1	53.70	53.20	1	7,252	0.01%
2023/12/21	4.3	53.89	4.9	53.26	53.60	-0.6	7,195	-0.01%
2023/12/19	7	51.91	6.1	51.39	51.00	0.9	6,992	0.01%
2023/12/18	1.2	52.64	1	50.80	51.30	0.2	7,084	0.00%
2023/12/14	0	0.00	2	50.60	50.60	-2	7,403	-0.03%
2023/12/13	1	52.00	0	0.00	51.50	1	7,594	0.01%
2023/12/12	0.3	50.80	0.1	51.00	50.70	0.2	8,078	0.00%
2023/12/11	0.6	50.75	0	0.00	50.90	0.6	8,421	0.01%
2023/12/08	0.1	51.00	0	0.00	50.60	0.1	8,403	0.00%
2023/12/07	1.3	51.64	6	51.40	51.20	-4.7	8,341	-0.06%
2023/12/06	3.5	52.31	12.1	52.33	52.50	-8.6	8,257	-0.10%
2023/12/05	13	54.82	12	54.08	53.60	1	8,049	0.01%
2023/12/04	41.1	54.04	40.4	54.43	55.00	0.7	7,193	0.01%
2023/12/01	6	50.14	7.8	50.38	50.30	-1.8	6,548	-0.03%
2023/11/30	0.1	48.95	2	49.18	48.50	-1.9	6,363	-0.03%
2023/11/29	0	0.00	1.1	48.22	48.15	-1.1	6,336	-0.02%
2023/11/28	12	49.27	11.6	49.37	48.90	0.4	6,225	0.01%
2023/11/27	0	0.00	7	46.64	46.60	-7	5,540	-0.13%
2023/11/24	1	45.40	0	0.00	45.10	1	5,446	0.02%
2023/11/23	0	0.00	0.1	44.50	44.65	-0.1	5,462	0.00%
2023/11/22	1	44.15	1	44.15	44.20	0	5,474	0.00%
2023/11/21	0	0.00	1	44.40	44.45	-1	5,503	-0.02%
2023/11/20	1	44.15	0	0.00	44.05	1	5,544	0.02%
2023/11/14	1	42.30	1	42.45	42.20	0	6,176	0.00%
2023/11/13	0.1	42.30	0	0.00	42.10	0.1	6,208	0.00%
2023/11/10	4.1	42.65	0	0.00	42.35	4.1	6,227	0.07%
2023/11/09	0.1	42.90	6	42.90	43.00	-5.9	6,250	-0.09%
2023/11/07	0.1	42.95	0	0.00	42.85	0.1	6,394	0.00%
2023/11/03	0	0.00	2	43.15	43.20	-2	6,435	-0.03%
2023/11/01	0.1	41.80	0	0.00	41.80	0.1	6,463	0.00%
2023/10/31	3.3	42.03	0	0.00	41.70	3.3	6,473	0.05%
2023/10/30	0	0.00	2	42.63	42.80	-2	6,532	-0.03%
2023/10/27	2	42.95	1	42.55	43.10	1	6,644	0.02%
2023/10/26	2	42.50	0	0.00	42.30	2	6,662	0.03%
2023/10/25	0	44.00	0	0.00	43.75	0	6,692	0.00%
2023/10/24	0	44.10	4	44.05	44.00	-4	6,692	-0.06%
2023/10/23	5.1	44.36	2	44.30	44.30	3.1	6,693	0.05%
2023/10/20	2.1	45.42	0	0.00	45.60	2.1	6,689	0.03%
2023/10/19	4	47.70	1.1	47.17	47.15	2.9	6,775	0.04%
2023/10/18	0	0.00	2.1	45.85	45.25	-2.1	6,772	-0.03%
2023/10/17	5.4	46.06	0	45.70	45.60	5.4	6,811	0.08%
2023/10/12	0	0.00	3	46.78	47.05	-3	6,917	-0.04%
2023/10/11	3.2	48.53	0	0.00	47.15	3.2	6,906	0.05%
2023/10/06	1	49.00	1	48.40	48.90	0	6,844	0.00%
2023/10/05	5	47.90	0	0.00	47.30	5	6,762	0.07%
2023/10/04	1	47.95	1.5	47.59	47.90	-0.5	6,708	-0.01%
2023/10/03	1.2	46.61	0.2	47.05	46.50	1	6,612	0.02%
2023/10/02	2.1	47.57	2	47.45	47.35	0.1	6,614	0.00%
2023/09/28	1	48.40	2.1	48.74	48.45	-1.1	6,576	-0.02%
2023/09/27	13.2	49.27	10	48.36	48.45	3.2	6,577	0.05%
2023/09/26	0	0.00	40	47.75	48.75	-40	6,572	-0.61%
2023/09/25	1	48.85	0	0.00	48.70	1	6,554	0.02%
2023/09/22	7	49.76	2	49.65	49.65	5	6,523	0.08%
2023/09/21	20	49.55	1	50.50	49.45	19	6,474	0.29%
2023/09/20	2	51.40	1.2	50.99	50.00	0.9	6,315	0.01%
2023/09/19	0.1	50.60	3.1	51.19	50.50	-3	6,030	-0.05%
2023/09/18	29.1	51.54	6	50.70	50.50	23	5,762	0.40%
2023/09/15	17	51.67	13	51.82	51.40	4	5,563	0.07%
2023/09/14	5.2	50.14	10	49.58	50.90	-4.8	4,974	-0.10%
2023/09/13	1	45.95	0	0.00	46.40	1	4,601	0.02%
2023/09/08	0.1	46.16	0	0.00	45.80	0.1	4,591	0.00%
2023/09/07	1	45.70	0	0.00	45.20	1	4,552	0.02%
2023/09/06	5	46.46	5	45.80	45.90	0	4,572	0.00%
2023/09/05	0	45.80	0.1	46.10	46.35	-0.1	4,568	0.00%
2023/09/04	1.1	44.00	1	45.45	45.55	0.1	4,580	0.00%
2023/09/01	0.1	45.47	0	0.00	45.20	0.1	4,545	0.00%
2023/08/31	0	0.00	3	45.55	45.90	-3	4,585	-0.07%
2023/08/30	1	45.45	0	0.00	45.55	1	4,585	0.02%
2023/08/29	1.1	44.98	23	45.44	45.50	-21.9	4,615	-0.48%
2023/08/28	0.1	43.95	0	0.00	43.80	0.1	4,660	0.00%
2023/08/24	10.1	43.85	0.5	43.70	43.60	9.6	4,812	0.20%
2023/08/23	17	45.75	2	44.70	44.65	15	4,852	0.31%
2023/08/22	1.1	45.20	5.2	44.91	45.15	-4.1	4,915	-0.08%
2023/08/21	1.1	46.06	1.7	45.71	45.80	-0.5	4,840	-0.01%
2023/08/18	5.1	47.55	0	0.00	47.50	5.1	4,706	0.11%
2023/08/17	0.1	44.05	1.1	43.19	43.95	-1	4,435	-0.02%
2023/08/16	0	42.70	0.9	42.40	42.25	-0.9	4,388	-0.02%
2023/08/14	2.1	41.99	0	42.15	41.80	2.1	4,360	0.05%
2023/08/11	0.6	44.86	2	45.05	44.60	-1.4	4,260	-0.03%
2023/08/10	0	45.40	0	0.00	45.25	0	4,239	0.00%
2023/08/09	2.2	45.87	0	0.00	45.45	2.2	4,240	0.05%
2023/08/08	0	46.45	0	0.00	46.45	0	4,223	0.00%
2023/08/07	0.5	46.80	0	0.00	46.90	0.5	4,196	0.01%
2023/08/04	1	47.25	0.1	47.40	47.40	0.9	4,198	0.02%
2023/08/02	8	47.29	0	0.00	47.35	8	4,185	0.19%
2023/08/01	0	0.00	3	46.92	47.05	-3	4,123	-0.07%
2023/07/31	0	45.90	0	0.00	45.55	0	4,046	0.00%
2023/07/28	4.1	46.84	1	46.55	46.40	3.1	4,008	0.08%
2023/07/25	1	45.00	0	0.00	44.85	1	3,935	0.03%
2023/07/24	0	0.00	1	45.60	45.45	-1	3,904	-0.03%
2023/07/21	1	46.20	0	0.00	46.45	1	3,800	0.03%
2023/07/20	1	45.95	0	0.00	46.30	1	3,738	0.03%
2023/07/19	0.2	46.11	2	46.28	45.25	-1.8	3,667	-0.05%
2023/07/18	0.2	45.47	1	45.50	45.45	-0.8	3,608	-0.02%
2023/07/17	0	45.69	2	45.73	45.65	-2	3,553	-0.06%
2023/07/14	0.1	46.19	2	46.08	46.05	-1.9	3,583	-0.05%
2023/07/13	5.3	45.53	5	45.20	45.15	0.3	3,621	0.01%
2023/07/12	1.3	46.66	0	0.00	46.60	1.3	3,597	0.04%
2023/07/11	2.1	47.36	0	0.00	47.60	2.1	3,584	0.06%
2023/07/10	1.6	47.86	2.1	47.97	47.05	-0.5	3,630	-0.01%
2023/07/07	0	48.25	5	48.05	48.00	-5	3,668	-0.14%
2023/07/06	0	0.00	10.8	48.89	48.85	-10.8	3,678	-0.29%
2023/07/05	0.3	49.00	1	49.00	48.85	-0.7	3,743	-0.02%
2023/07/04	1.4	49.25	32	49.44	48.75	-30.6	3,852	-0.79%
2023/07/03	3	49.83	4	49.68	49.70	-1	3,824	-0.03%
2023/06/30	1.1	49.18	1	49.10	48.80	0.1	3,771	0.00%
2023/06/29	0	48.79	11.3	48.66	48.65	-11.3	3,744	-0.30%
2023/06/28	10.2	49.39	4	48.80	48.95	6.2	3,768	0.16%
2023/06/27	15.3	49.92	0	0.00	49.80	15.3	3,808	0.40%
2023/06/26	5	50.04	0.1	50.10	49.95	4.9	3,938	0.13%
2023/06/21	16.2	50.09	11	49.78	50.00	5.2	3,998	0.13%
2023/06/20	10	50.35	0	50.30	50.50	10	4,142	0.24%
2023/06/19	12.1	50.57	1.2	50.23	50.20	10.9	4,175	0.26%
2023/06/16	5	50.90	6	50.92	50.70	-1	4,167	-0.02%
2023/06/15	6	50.68	5	50.90	50.70	1	4,155	0.02%
2023/06/14	2	50.80	4	51.00	50.70	-2	4,180	-0.05%
2023/06/13	1.1	50.42	100	50.31	50.30	-98.9	4,284	-2.31%
2023/06/12	5	50.30	0	50.40	50.30	5	4,436	0.11%
2023/06/09	1.1	50.99	1	50.80	51.00	0.1	4,541	0.00%
2023/06/08	0.5	51.44	5	51.40	50.80	-4.5	4,597	-0.10%
2023/06/07	2	50.15	0	0.00	50.80	2	4,681	0.04%
2023/06/06	10	50.58	1	50.40	50.40	9	4,705	0.19%
2023/06/05	0	50.50	0	0.00	50.20	0	4,725	0.00%
2023/06/02	11.1	50.12	13	50.38	50.20	-1.9	4,763	-0.04%
2023/06/01	48.1	49.65	60	50.01	49.70	-11.9	4,924	-0.24%
2023/05/31	6.2	52.16	5	51.00	51.00	1.2	5,012	0.02%
2023/05/30	22.3	53.38	0	0.00	52.30	22.3	5,388	0.41%
2023/05/29	1.2	59.98	20	59.95	60.30	-18.8	5,653	-0.33%
2023/05/26	21.1	60.01	1	59.30	59.00	20.1	6,084	0.33%
2023/05/25	6.1	62.03	0	0.00	61.30	6.1	6,260	0.10%
2023/05/24	1	62.80	0	0.00	62.90	1	6,258	0.02%
2023/05/23	0	63.17	0	0.00	63.00	0	6,258	0.00%
2023/05/22	1	63.30	0	0.00	63.30	1	6,247	0.02%
2023/05/19	5.1	63.20	5	63.00	62.90	0.1	6,255	0.00%
2023/05/15	1	62.90	0.3	63.08	62.70	0.7	6,235	0.01%
2023/05/12	0.1	61.40	0	0.00	62.20	0.1	6,224	0.00%
2023/05/11	1	62.00	5	62.00	61.80	-4	6,235	-0.06%
2023/05/09	0.3	61.17	0	0.00	60.70	0.3	6,249	0.01%
2023/05/08	0	0.00	1	61.00	61.00	-1	6,277	-0.02%
2023/05/05	10.4	62.00	0	62.26	61.10	10.4	6,320	0.16%
2023/05/04	1.2	62.80	0	0.00	62.50	1.2	6,318	0.02%
2023/05/03	10	63.10	0	0.00	62.80	10	6,367	0.16%
2023/05/02	0	63.70	40	63.38	64.00	-40	6,397	-0.62%
2023/04/28	0.2	63.40	2	63.80	64.10	-1.8	6,401	-0.03%
2023/04/26	0	61.40	1	61.60	62.00	-1	6,421	-0.02%
2023/04/25	0.1	62.42	0	0.00	62.00	0.1	6,421	0.00%
2023/04/24	0.1	62.80	0	0.00	62.60	0.1	6,439	0.00%
2023/04/21	1	62.80	1	63.00	62.80	0	6,453	0.00%
2023/04/20	2.8	63.45	2	64.00	62.70	0.8	6,450	0.01%
2023/04/19	9	63.80	2	64.00	63.50	7	6,465	0.11%
2023/04/18	6	64.93	6	65.63	64.60	0	6,505	0.00%
2023/04/14	5	64.50	5	65.10	65.10	0	6,613	0.00%
2023/04/13	10	64.75	5	65.10	64.60	5	6,660	0.08%
2023/04/10	5.7	66.08	5	66.50	66.40	0.7	6,650	0.01%
2023/04/07	1	66.50	20	66.02	66.60	-19	6,656	-0.29%
2023/04/06	8	65.30	8	63.80	63.80	0	6,658	0.00%
2023/03/31	0	0.00	5	64.60	64.20	-5	6,801	-0.07%
2023/03/30	10	64.00	0	0.00	64.00	10	7,577	0.13%
2023/03/29	2.3	63.57	0	0.00	63.50	2.3	8,017	0.03%
2023/03/28	5	64.50	0	0.00	64.10	5	8,393	0.06%
2023/03/27	0.3	65.80	10.2	65.31	66.00	-9.9	8,799	-0.11%
2023/03/24	16	63.79	15	63.90	63.70	1	9,368	0.01%
2023/03/23	23.4	65.71	0	0.00	64.30	23.4	9,661	0.24%
2023/03/22	0	0.00	5	68.00	68.50	-5	9,562	-0.05%
2023/03/21	1	67.30	1	67.70	67.60	0	9,583	0.00%
2023/03/20	5	67.40	14	67.61	67.50	-9	9,621	-0.09%
2023/03/17	12	67.65	15	67.71	67.70	-3	9,707	-0.03%
2023/03/16	11	68.33	12	69.03	67.60	-1	9,741	-0.01%
2023/03/15	19	68.85	18.2	69.18	68.60	0.8	9,749	0.01%
2023/03/14	1.2	65.88	5	67.80	68.20	-3.8	9,785	-0.04%
2023/03/13	3	66.26	2	66.20	66.00	1	9,754	0.01%
2023/03/10	2	67.50	2	66.80	66.50	0	9,724	0.00%
2023/03/09	5	67.20	5.3	67.43	67.00	-0.3	9,771	0.00%
2023/03/08	7.3	67.42	7	67.96	67.20	0.3	9,788	0.00%
2023/03/07	0	68.70	0.1	68.70	68.30	0	9,822	0.00%
2023/03/06	16.7	68.68	3.2	68.50	68.50	13.5	9,870	0.14%
2023/03/03	11	70.00	6	70.18	70.60	5	9,858	0.05%
2023/03/02	28	70.29	39.1	70.17	69.90	-11.1	9,745	-0.11%
2023/03/01	20	69.23	21	70.12	67.40	-1	9,362	-0.01%
2023/02/24	9.3	67.94	9	68.01	68.00	0.3	9,027	0.00%
2023/02/23	9.9	65.65	25	64.83	65.50	-15.1	8,555	-0.18%
2023/02/22	10	61.80	11	62.35	61.90	-1	8,291	-0.01%
2023/02/17	1	60.10	1.1	60.21	60.20	-0.1	8,532	0.00%
2023/02/14	0.1	61.70	0	0.00	61.60	0.1	8,770	0.00%
2023/02/13	5	60.40	6	60.80	61.10	-1	8,853	-0.01%
2023/02/10	0	0.00	1	61.50	61.30	-1	9,038	-0.01%
2023/02/09	1.1	62.39	1.3	62.07	62.00	-0.2	9,162	0.00%
2023/02/08	0	0.00	6	61.77	62.10	-6	9,368	-0.06%
2023/02/07	1	61.60	6	61.22	61.70	-5	9,407	-0.05%
2023/02/06	2	60.50	4.5	61.07	61.20	-2.5	9,474	-0.03%
2023/02/03	4	61.55	0	0.00	61.60	4	9,524	0.04%
2023/02/02	3	61.83	4	62.05	61.90	-1	9,532	-0.01%
2023/02/01	0.3	61.40	5	61.20	61.20	-4.7	9,558	-0.05%
2023/01/31	0	0.00	1	60.50	60.70	-1	9,590	-0.01%
2023/01/30	0	0.00	11	59.74	59.90	-11	9,621	-0.11%
2023/01/17	3.1	59.40	6	59.43	59.80	-2.9	9,647	-0.03%
2023/01/16	6	58.52	3	58.50	58.50	3	9,738	0.03%
2023/01/13	1	59.10	0	0.00	58.80	1	9,758	0.01%
2023/01/12	3.1	59.24	0.2	59.52	59.20	2.9	9,819	0.03%
2023/01/11	0	0.00	1	60.30	60.00	-1	9,844	-0.01%
2023/01/10	10	60.80	13	60.38	60.10	-3	9,885	-0.03%
2023/01/09	25	60.12	30.2	60.29	60.80	-5.2	9,986	-0.05%
2023/01/06	6	60.12	2	60.10	60.00	4	10,019	0.04%
2023/01/04	9	60.47	5.1	60.89	60.00	3.9	10,126	0.04%
2023/01/03	36	62.04	44	62.07	62.60	-8	10,141	-0.08%
2022/12/30	35	61.97	35	61.67	61.40	0	10,203	0.00%
2022/12/29	23	61.46	18	61.93	61.40	5	10,319	0.05%
2022/12/28	43.1	61.35	49.2	61.89	61.30	-6.1	10,428	-0.06%
2022/12/27	32	62.35	31	62.04	62.10	1	10,510	0.01%
2022/12/26	40.4	62.97	23	62.89	62.70	17.4	10,577	0.16%
2022/12/23	59	64.76	48	65.07	64.80	11	10,549	0.10%
2022/12/22	163	65.68	141	65.51	67.00	22	10,436	0.21%	大買/大賣/
2022/12/21	55	63.80	58	64.78	64.80	-3	9,828	-0.03%
2022/12/20	12	63.08	21	63.54	62.80	-9	9,502	-0.09%
2022/12/19	28	62.50	11	63.47	61.90	17	9,246	0.18%
2022/12/16	24	65.02	24.2	65.16	64.40	-0.2	8,936	0.00%
2022/12/15	1	63.30	35	62.00	63.50	-34	8,658	-0.39%
2022/12/14	21	58.48	12.2	58.71	58.80	8.8	8,714	0.10%
2022/12/13	10.1	59.00	10	59.80	59.60	0.1	8,698	0.00%
2022/12/12	2.2	59.11	1	58.90	58.90	1.2	8,849	0.01%
2022/12/09	2	60.05	19	59.69	60.10	-17	8,953	-0.19%
2022/12/08	11	57.96	10	57.75	57.80	1	9,250	0.01%
2022/12/07	11	59.05	12	59.51	58.20	-1	9,439	-0.01%
2022/12/06	32	59.50	5	58.88	57.90	27	9,468	0.29%
2022/12/05	0	0.00	0.2	62.00	61.30	-0.2	9,428	0.00%
2022/12/02	0	0.00	0.1	61.50	61.50	-0.1	9,492	0.00%
2022/12/01	3	62.03	3	63.23	61.50	0	9,529	0.00%
2022/11/30	0.3	61.70	2	61.50	61.90	-1.7	9,486	-0.02%
2022/11/29	0	0.00	1	60.90	61.30	-1	9,493	-0.01%
2022/11/28	10	59.65	10	60.55	59.40	0	9,552	0.00%
2022/11/25	0	0.00	4	61.03	60.70	-4	9,562	-0.04%
2022/11/24	0	0.00	2	59.00	59.80	-2	9,497	-0.02%
2022/11/23	10	58.90	0	59.00	58.70	10	9,479	0.11%
2022/11/22	1	57.20	0	57.10	57.20	1	9,543	0.01%
2022/11/21	9	57.02	4	56.80	56.40	5	9,576	0.05%
2022/11/18	2	58.00	2.1	58.26	57.70	-0.1	9,624	0.00%
2022/11/17	1	59.00	1	58.60	58.50	0	9,620	0.00%
2022/11/16	6	59.07	8	59.64	59.00	-2	9,648	-0.02%
2022/11/15	0	0.00	1	58.90	58.50	-1	9,664	-0.01%
2022/11/14	2	58.00	2	58.30	58.30	0	9,673	0.00%
2022/11/11	5	57.50	11	57.94	57.30	-6	9,690	-0.06%
2022/11/09	1	56.60	4	56.80	57.10	-3	9,694	-0.03%
2022/11/08	2.1	56.06	12	57.08	56.70	-9.9	9,791	-0.10%
2022/11/07	5	55.94	2	55.80	55.60	3	9,677	0.03%
2022/11/04	0	0.00	2	55.20	54.90	-2	9,596	-0.02%
2022/11/03	2	51.25	5	51.26	51.40	-3	9,419	-0.03%
2022/11/02	3	51.90	10	52.58	52.00	-7	9,427	-0.07%
2022/11/01	10	51.66	0	0.00	51.10	10	9,403	0.11%
2022/10/31	1	51.90	1	52.80	52.30	0	9,403	0.00%
2022/10/26	4	53.05	3	53.77	53.70	1	9,417	0.01%
2022/10/25	1	54.40	0	0.00	54.40	1	9,401	0.01%
2022/10/24	1	55.00	35.1	55.67	55.40	-34.1	9,443	-0.36%
2022/10/21	3	52.90	3	53.50	53.00	0	9,368	0.00%
2022/10/20	2	51.95	0.1	52.20	53.00	1.9	9,375	0.02%
2022/10/19	12	54.87	8	54.84	54.50	4	9,370	0.04%
2022/10/18	0	0.00	1	54.50	54.70	-1	9,388	-0.01%
2022/10/17	3	52.00	3	52.10	53.50	0	9,488	0.00%
2022/10/14	6	54.00	2	54.30	54.00	4	9,776	0.04%
2022/10/13	11	53.32	0	0.00	51.60	11	9,780	0.11%
2022/10/12	0	0.00	1	54.00	53.80	-1	9,889	-0.01%
2022/10/11	2	57.60	1	56.40	56.10	1	9,820	0.01%
2022/10/07	2	58.70	3	58.87	58.90	-1	9,705	-0.01%
2022/10/06	3	56.63	4	57.85	58.30	-1	9,651	-0.01%
2022/10/05	17	57.48	15	57.50	57.40	2	9,582	0.02%
2022/10/04	53	55.15	53	55.84	56.50	0	9,528	0.00%
2022/10/03	40	53.50	40	51.85	53.90	0	9,458	0.00%
2022/09/30	1	51.00	17	50.03	51.70	-16	9,524	-0.17%
2022/09/29	3.1	51.51	2	51.60	51.20	1.1	9,759	0.01%
2022/09/28	26	52.60	14	51.59	51.50	12	10,070	0.12%
2022/09/27	5	55.08	2	55.40	55.50	3	10,023	0.03%
2022/09/26	7	56.34	3	55.73	55.20	4	10,039	0.04%
2022/09/23	6	58.48	8	59.04	57.90	-2	10,118	-0.02%
2022/09/22	6.1	57.94	13	59.62	58.00	-6.9	10,163	-0.07%
2022/09/21	8	58.50	19	58.72	59.70	-11	9,902	-0.11%
2022/09/20	2	55.95	1	55.70	55.40	1	9,725	0.01%
2022/09/19	4	55.55	0	0.00	55.10	4	10,215	0.04%
2022/09/16	10	58.57	10	58.88	59.10	0	10,379	0.00%
2022/09/15	8.1	58.39	6	58.33	59.00	2.1	10,546	0.02%
2022/09/14	1	55.40	3	56.27	56.70	-2	10,629	-0.02%
2022/09/13	6	54.87	4	54.80	54.60	2	10,650	0.02%
2022/09/12	0	0.00	1.1	55.01	55.80	-1.1	10,866	-0.01%
2022/09/08	5	52.56	12	52.64	52.70	-7	10,952	-0.06%
2022/09/07	1.1	53.87	1	54.00	54.20	0.1	11,060	0.00%
2022/09/06	3	55.13	2	55.40	55.10	1	11,209	0.01%
2022/09/05	1	54.20	1	54.60	54.30	0	11,412	0.00%
2022/09/02	13.1	54.56	18	54.34	54.10	-4.9	11,571	-0.04%
2022/09/01	7.7	56.57	21.2	55.89	55.80	-13.5	11,840	-0.11%
2022/08/30	1	58.40	0	0.00	57.90	1	12,243	0.01%
2022/08/29	16	58.69	1	59.30	58.00	15	12,384	0.12%
2022/08/26	4	62.05	5	62.66	62.60	-1	12,564	-0.01%
2022/08/25	13.5	62.87	0	0.00	62.20	13.5	12,740	0.11%
2022/08/24	8	63.45	1	64.00	62.80	7	13,040	0.05%
2022/08/23	1.2	64.20	0	0.00	63.80	1.2	13,155	0.01%
2022/08/22	6.1	64.50	6	65.48	64.90	0.1	13,280	0.00%
2022/08/19	6.2	68.49	0	0.00	68.10	6.2	13,663	0.05%
2022/08/18	0	0.00	1.2	69.35	69.30	-1.2	13,935	-0.01%
2022/08/17	1	69.10	7.5	69.54	69.20	-6.5	14,208	-0.05%
2022/08/16	9	69.07	2.4	68.82	68.50	6.6	14,467	0.05%
2022/08/15	1	67.50	2.3	69.33	69.60	-1.3	15,072	-0.01%
2022/08/12	1	67.00	0	0.00	68.60	1	15,127	0.01%
2022/08/11	4	67.05	0	0.00	66.90	4	15,344	0.03%
2022/08/09	0	0.00	0	67.70	67.40	0	15,835	0.00%
2022/08/08	0	0.00	8.1	66.20	66.70	-8.1	16,152	-0.05%
2022/08/05	20	67.48	15	67.15	67.50	5	16,343	0.03%
2022/08/04	6.2	66.45	4.2	66.32	66.40	2.1	16,756	0.01%
2022/08/03	4.6	67.51	4	67.00	67.20	0.6	17,114	0.00%
2022/08/02	3.2	66.66	3	68.00	68.00	0.2	17,767	0.00%
2022/08/01	1	68.10	3	68.77	68.80	-2	18,273	-0.01%
2022/07/29	3	68.80	4	69.53	68.60	-1	18,835	-0.01%
2022/07/28	12	68.29	8	67.80	68.00	4	19,610	0.02%
2022/07/26	1	67.00	1	68.20	67.60	0	20,545	0.00%
2022/07/25	5	67.58	0	0.00	68.00	5	20,856	0.02%
2022/07/22	9.3	68.79	6	69.77	69.50	3.3	20,982	0.02%
2022/07/21	6	69.42	4	69.00	68.20	2	21,120	0.01%
2022/07/20	5	67.34	10	68.25	67.20	-5	20,998	-0.02%
2022/07/19	3	67.87	3.2	68.16	67.80	-0.2	21,373	0.00%
2022/07/18	0	0.00	1	66.00	66.50	-1	21,806	0.00%
2022/07/15	2.1	65.74	1	65.20	65.30	1.1	22,470	0.00%
2022/07/14	0.1	65.50	1.1	65.90	66.30	-1	23,861	0.00%
2022/07/13	1	66.70	0	0.00	64.70	1	24,483	0.00%
2022/07/12	6.2	63.60	7	63.96	64.00	-0.8	24,813	0.00%
2022/07/11	6.1	67.02	0.1	67.20	67.10	6.1	25,378	0.02%
2022/07/08	6	67.25	2	67.05	67.10	4	25,436	0.02%
2022/07/07	13	63.78	8	63.81	65.60	5	25,271	0.02%
2022/07/06	5	66.24	3.3	66.44	65.30	1.7	25,067	0.01%
2022/07/05	12	63.77	16	62.22	64.30	-4	24,880	-0.02%
2022/07/04	8	61.85	4	62.53	62.10	4	24,830	0.02%
2022/07/01	6	62.65	31	62.26	61.80	-25	24,789	-0.10%
2022/06/30	12	66.20	0	0.00	65.00	12	24,566	0.05%
2022/06/29	5	67.86	2	68.00	67.90	3	24,375	0.01%
2022/06/28	25.1	69.77	14	69.79	70.30	11.1	24,253	0.05%
2022/06/27	24.9	71.08	13.3	71.13	71.20	11.6	24,082	0.05%
2022/06/24	1.1	69.47	2	67.60	66.80	-0.9	23,592	0.00%
2022/06/23	23.3	66.81	10	68.03	66.40	13.3	23,286	0.06%
2022/06/22	39.7	69.66	104.2	68.76	68.00	-64.5	23,057	-0.28%	大賣/
2022/06/21	13	73.20	17	73.77	73.10	-4	22,630	-0.02%
2022/06/20	22.1	77.13	8	75.21	72.60	14.1	22,392	0.06%
2022/06/17	13.5	79.81	6	79.62	78.60	7.5	22,053	0.03%
2022/06/16	47	83.45	2	85.10	80.00	45	21,857	0.21%
2022/06/15	19.1	85.19	11	84.00	83.60	8.1	21,658	0.04%
2022/06/14	7.3	86.14	11	84.52	85.40	-3.7	21,510	-0.02%
2022/06/13	72.6	87.62	71	87.46	87.30	1.6	21,437	0.01%
2022/06/10	27.2	90.44	29.1	91.11	91.00	-1.9	21,527	-0.01%
2022/06/09	59.8	94.53	6	93.33	93.10	53.8	21,528	0.25%
2022/06/08	60.1	99.56	10	98.30	98.20	50.1	21,804	0.23%
2022/06/07	9.1	104.01	31	104.50	104.50	-21.9	22,353	-0.10%
2022/06/06	3	105.33	4	103.63	102.00	-1	22,305	0.00%
2022/06/02	13.1	102.62	20	103.23	103.50	-6.9	22,127	-0.03%
2022/06/01	12	99.68	33.2	99.93	102.00	-21.2	22,033	-0.10%
2022/05/31	24	97.80	5	98.26	97.60	19	21,879	0.09%
2022/05/30	26	97.71	16.3	97.45	97.80	9.7	21,952	0.04%
2022/05/27	33.3	97.97	6	97.52	97.50	27.3	21,887	0.12%
2022/05/26	21	99.06	38	99.34	100.50	-17	21,470	-0.08%
2022/05/25	13	98.68	13	98.00	97.70	0	21,354	0.00%
2022/05/24	17.1	97.94	16	97.92	97.20	1.1	21,214	0.01%
2022/05/23	37.2	97.88	39.1	98.36	97.40	-1.9	21,216	-0.01%
2022/05/20	25	93.30	25.2	93.56	93.60	-0.2	20,693	0.00%
2022/05/19	15	92.24	16.1	90.70	91.90	-1.1	20,716	-0.01%
2022/05/18	33.1	93.10	38	93.58	93.40	-4.9	20,599	-0.02%
2022/05/17	31.7	94.20	21.3	92.83	91.80	10.4	20,581	0.05%
2022/05/16	12	95.46	13.4	92.65	95.50	-1.4	20,511	-0.01%
2022/05/13	32	95.98	29.4	95.31	94.60	2.6	20,239	0.01%
2022/05/12	34.6	97.42	36.4	97.30	94.50	-1.9	20,084	-0.01%
2022/05/11	37.6	100.68	14	97.26	98.00	23.6	19,675	0.12%
2022/05/10	43.8	103.05	38.2	103.13	101.00	5.5	19,482	0.03%
2022/05/09	34.4	106.34	30	103.82	100.50	4.3	18,875	0.02%
2022/05/06	27.2	103.86	29.4	104.29	108.00	-2.2	18,397	-0.01%
2022/05/05	39.1	103.13	43.1	103.57	105.00	-3.9	17,863	-0.02%
2022/05/04	52	97.97	58.2	99.05	100.50	-6.2	17,011	-0.04%
2022/05/03	15	92.09	18	93.05	94.60	-3	16,316	-0.02%
2022/04/29	19.2	89.59	30	90.71	92.20	-10.8	16,138	-0.07%
2022/04/28	17	87.64	18.1	88.41	87.00	-1.1	15,888	-0.01%
2022/04/27	8	84.83	11	85.89	86.00	-3	15,709	-0.02%
2022/04/26	21	88.15	16	87.02	85.40	5	15,567	0.03%
2022/04/25	40.1	91.72	30.8	90.44	88.30	9.3	15,288	0.06%
2022/04/22	27	99.03	23.6	99.06	97.80	3.4	14,841	0.02%
2022/04/21	20	101.68	25.1	102.36	100.50	-5.1	14,272	-0.04%
2022/04/20	53.2	101.81	39.1	101.63	98.60	14.1	13,562	0.10%
2022/04/19	28.9	98.60	30.3	98.55	98.50	-1.4	12,164	-0.01%
2022/04/18	25	98.88	23	96.54	95.80	2	11,499	0.02%
2022/04/15	8	94.74	20.8	95.58	99.30	-12.8	11,147	-0.12%
2022/04/14	4	90.63	3.1	90.92	91.10	0.9	10,553	0.01%
2022/04/13	1	88.21	1.2	89.00	88.40	-0.1	10,569	0.00%
2022/04/12	1.6	87.76	1	89.10	87.70	0.6	10,571	0.01%
2022/04/11	5.1	90.15	1	90.50	90.50	4.1	10,472	0.04%
2022/04/07	1	87.90	2	84.80	84.80	-1	10,279	-0.01%
2022/03/30	0	0.00	4	86.85	86.90	-4	10,330	-0.04%
2022/03/29	0	0.00	3	87.33	86.30	-3	10,363	-0.03%
2022/03/28	0	0.00	2	86.50	86.50	-2	10,438	-0.02%
2022/03/25	3	84.23	1	83.70	84.70	2	10,660	0.02%
2022/03/24	3.1	86.61	0	0.00	86.40	3.1	10,848	0.03%
2022/03/23	1.1	87.35	1	87.40	88.00	0.1	11,509	0.00%
2022/03/22	3.1	87.09	1	87.30	86.70	2.1	12,102	0.02%
2022/03/21	2	88.25	0	0.00	87.80	2	12,365	0.02%
2022/03/18	2.1	88.20	1	87.80	88.30	1.1	12,395	0.01%
2022/03/17	3	88.53	2	88.75	88.50	1	12,374	0.01%
2022/03/16	12.1	93.87	24.1	89.35	87.50	-12	12,354	-0.10%
2022/03/15	16.8	95.65	8	93.18	92.20	8.8	12,199	0.07%
2022/03/14	16	100.72	17.4	99.84	99.40	-1.4	12,142	-0.01%
2022/03/11	29.4	98.78	30	98.92	99.50	-0.7	11,808	-0.01%
2022/03/10	16.1	95.29	24.2	96.75	99.50	-8.1	11,305	-0.07%
2022/03/09	0	0.00	0.1	88.80	90.50	-0.1	10,610	0.00%
2022/03/08	2	89.30	1.2	86.31	85.90	0.8	10,644	0.01%
2022/03/07	1	91.30	3	89.50	89.90	-2	10,536	-0.02%
2022/03/04	4.1	93.48	2	92.90	91.50	2.1	10,468	0.02%
2022/03/03	0.1	92.90	5	94.00	93.50	-5	10,289	-0.05%
2022/03/02	10	92.20	10	91.50	92.00	0	10,161	0.00%
2022/03/01	14	91.63	14	91.91	92.70	0	10,086	0.00%
2022/02/25	16	91.81	16	90.53	89.90	0	9,997	0.00%
2022/02/24	11	90.69	11	92.35	89.80	0	9,799	0.00%
2022/02/23	16.1	91.12	15	92.33	91.90	1.1	9,637	0.01%
2022/02/22	13	89.78	12	88.90	89.50	1	9,332	0.01%
2022/02/21	4	90.70	1.3	89.92	90.00	2.7	9,196	0.03%
2022/02/18	13	87.97	13	89.58	89.90	0	9,023	0.00%
2022/02/17	15	89.52	16	87.99	88.50	-1	8,932	-0.01%
2022/02/16	3	87.33	3	86.60	89.60	0	8,823	0.00%
2022/02/15	11	84.30	11	84.60	84.30	0	8,687	0.00%
2022/02/11	2	83.65	7	83.14	83.00	-5	8,694	-0.06%
2022/02/10	2	83.75	2	83.70	84.00	0	8,765	0.00%
2022/02/07	13	74.40	14	75.35	78.50	-1	8,886	-0.01%
2022/01/26	0	0.00	1	73.60	73.40	-1	9,113	-0.01%
2022/01/24	2	74.90	0	75.10	75.90	2	9,262	0.02%
2022/01/21	0	0.00	0.1	77.29	77.50	-0.1	9,285	0.00%
2022/01/20	0	75.80	0	0.00	76.10	0	9,246	0.00%
2022/01/19	1.1	76.73	0	0.00	74.90	1.1	9,303	0.01%
2022/01/14	0	0.00	1.1	76.80	79.10	-1.1	9,374	-0.01%
2022/01/11	0	80.10	0.1	80.00	79.40	-0.1	9,558	0.00%
2022/01/10	0	0.00	1	78.80	79.60	-1	9,759	-0.01%
2022/01/07	1	79.70	1	80.20	79.80	0	9,786	0.00%
2022/01/06	11	82.30	12	81.93	81.60	-1	9,897	-0.01%
2022/01/05	1	81.90	0	0.00	81.40	1	9,908	0.01%
2022/01/03	1	79.70	0	0.00	80.30	1	10,181	0.01%
2021/12/28	12	83.87	14	82.59	81.90	-2	10,790	-0.02%
2021/12/27	1	83.70	2	83.15	82.50	-1	11,021	-0.01%
2021/12/24	1.1	82.69	0	0.00	82.80	1.1	11,269	0.01%
2021/12/23	2	83.74	1	84.20	83.10	1	11,531	0.01%
2021/12/22	0	83.23	0.6	83.00	83.50	-0.6	11,633	0.00%
2021/12/21	4	83.53	4.1	83.51	83.50	-0.1	11,559	0.00%
2021/12/20	11.6	84.65	14	83.62	83.00	-2.4	11,394	-0.02%
2021/12/17	27	83.31	24.8	84.25	83.40	2.2	11,254	0.02%
2021/12/16	12.9	78.94	13	79.45	79.70	-0.1	10,636	0.00%
2021/12/15	10	75.12	17	76.76	77.50	-7	10,067	-0.07%
2021/12/14	0	0.00	1.1	71.55	70.50	-1.1	9,882	-0.01%
2021/12/07	1	75.10	1	75.50	75.30	0	10,085	0.00%
2021/12/03	3.5	75.33	2	76.20	73.00	1.5	10,232	0.01%
2021/12/02	1	76.20	1	74.50	74.90	0	10,590	0.00%
2021/11/30	0	73.04	0	0.00	73.10	0	11,010	0.00%
2021/11/26	0	0.00	0	73.50	69.80	0	11,592	0.00%
2021/11/25	0.1	73.90	0.3	73.70	74.00	-0.2	11,822	0.00%
2021/11/22	0	0.00	0.4	70.03	71.40	-0.4	13,003	0.00%
2021/11/10	1	73.40	0	0.00	72.60	1	16,824	0.01%
2021/11/09	0	0.00	3	71.40	72.90	-3	16,866	-0.02%
2021/11/08	3	71.03	1	69.90	71.60	2	16,862	0.01%
2021/11/05	1	69.20	0.1	69.51	70.30	0.9	16,934	0.01%
2021/11/04	19	71.03	25.1	71.20	69.10	-6.1	17,083	-0.04%
2021/11/03	14	69.69	7.1	68.61	68.00	7	17,159	0.04%
2021/11/01	0	0.00	0.2	66.54	67.00	-0.2	17,840	0.00%
2021/10/29	0.1	65.42	3	65.20	65.30	-2.9	17,819	-0.02%
2021/10/28	1	66.50	1	66.10	64.60	0	17,868	0.00%
2021/10/27	0	0.00	1	66.00	65.70	-1	18,117	-0.01%
2021/10/26	0.1	67.90	0	0.00	68.00	0.1	18,603	0.00%
2021/10/25	1.1	68.50	5.1	69.10	68.70	-4	19,193	-0.02%
2021/10/21	1.2	69.65	1	70.00	70.20	0.2	19,883	0.00%
2021/10/19	0	0.00	2	68.00	67.70	-2	20,461	-0.01%
2021/10/18	1	66.20	1	64.60	67.70	0	20,902	0.00%
2021/10/15	4	68.38	0	0.00	68.10	4	21,232	0.02%
2021/10/13	5	71.02	5	71.10	67.70	0	21,481	0.00%
2021/10/12	2.7	70.94	0	72.00	69.60	2.6	22,429	0.01%
2021/10/08	1	76.60	1.1	76.29	76.30	-0.1	22,963	0.00%
2021/10/07	13.1	76.43	13	76.03	75.50	0.1	23,501	0.00%
2021/10/05	1	69.20	3.4	69.38	71.50	-2.4	24,268	-0.01%
2021/10/04	4	72.45	4	72.03	70.50	0	24,809	0.00%
2021/10/01	2	77.50	0	0.00	74.40	2	25,770	0.01%
2021/09/30	5	81.50	9	80.88	80.90	-4	26,652	-0.02%
2021/09/29	4	79.18	4	79.60	77.00	0	27,527	0.00%
2021/09/28	1.1	77.52	0	0.00	77.90	1.1	28,566	0.00%
2021/09/24	3	80.03	3	81.10	81.20	0	33,083	0.00%
2021/09/15	3	78.73	3	78.43	79.90	0	46,178	0.00%
2021/09/14	2	80.35	0	0.00	78.30	2	48,285	0.00%
2021/09/13	6	80.98	4	79.38	79.50	2	51,510	0.00%
2021/09/10	1	77.40	0	0.00	78.80	1	51,714	0.00%
2021/09/09	1	78.10	2	78.40	78.20	-1	53,088	0.00%
2021/09/08	2	79.00	3	78.33	79.40	-1	53,904	0.00%
2021/09/07	10	82.19	9.1	81.31	78.20	0.9	55,329	0.00%
2021/09/06	1.2	79.26	2	80.25	77.70	-0.8	55,943	0.00%
2021/09/03	3	82.13	2.1	83.09	81.30	0.9	56,818	0.00%
2021/09/02	3	84.00	1	83.70	84.60	2	56,864	0.00%
2021/09/01	4	86.72	3	86.17	83.50	1	57,142	0.00%
2021/08/31	8	90.51	7.3	90.57	89.50	0.7	57,798	0.00%
2021/08/30	18.3	92.33	21.1	91.33	90.50	-2.8	58,324	0.00%
2021/08/27	1	88.60	2	89.25	88.80	-1	58,913	0.00%
2021/08/26	3.5	89.60	0.3	89.25	89.70	3.2	61,224	0.01%
2021/08/25	18.1	89.14	31.3	89.49	91.00	-13.2	62,654	-0.02%
2021/08/24	41.7	89.83	25	88.74	87.00	16.6	62,379	0.03%
2021/08/23	5	84.50	13.1	87.30	87.30	-8.1	61,844	-0.01%
2021/08/20	1	78.30	1.3	77.78	79.40	-0.3	62,542	0.00%
2021/08/19	6	80.87	8	81.68	76.70	-2	62,969	0.00%
2021/08/18	3	77.27	7	76.90	81.60	-4	62,946	-0.01%
2021/08/17	1	75.00	0.1	75.00	74.20	0.9	63,698	0.00%
2021/08/16	1	75.97	12	76.17	76.10	-11	65,314	-0.02%
2021/08/13	1	78.20	0.3	78.50	76.10	0.8	66,434	0.00%
2021/08/11	5.1	76.02	0	0.00	76.40	5.1	68,500	0.01%
2021/08/10	1	77.40	0	0.00	77.10	1	68,870	0.00%
2021/08/09	2.1	80.97	1	80.52	79.60	1.1	69,060	0.00%
2021/08/06	12.6	84.66	8.6	84.28	82.00	4	69,491	0.01%
2021/08/05	3	80.20	5	80.10	79.20	-2	69,395	0.00%
2021/08/03	0.1	78.20	0	0.00	77.90	0.1	70,666	0.00%
2021/08/02	0	0.00	5	78.78	79.00	-5	70,835	-0.01%
2021/07/30	18.1	83.38	17	82.48	78.00	1.1	70,764	0.00%
2021/07/29	14.2	81.67	2.2	77.98	83.20	12.1	70,488	0.02%
2021/07/28	2	74.55	6	74.43	75.70	-4	70,084	-0.01%
2021/07/27	1	77.70	3.1	77.35	75.00	-2.1	69,851	0.00%
2021/07/26	3.1	79.89	3	79.87	78.00	0.1	69,664	0.00%
2021/07/23	7.4	81.50	5	80.74	81.60	2.4	69,686	0.00%
2021/07/22	1	78.10	3.6	79.53	78.20	-2.6	69,480	0.00%
2021/07/21	3	78.97	5.1	79.00	79.50	-2.1	69,262	0.00%
2021/07/20	1.1	83.04	0	0.00	83.00	1.1	69,033	0.00%
2021/07/19	1	86.50	1.1	87.05	86.60	-0.1	70,040	0.00%
2021/07/16	8.3	91.18	14.1	89.30	88.00	-5.8	70,757	-0.01%
2021/07/15	14.1	88.40	0	85.00	91.40	14	70,483	0.02%
2021/07/14	1	90.40	3.9	87.00	83.10	-2.9	71,253	0.00%
2021/07/13	3.1	94.12	3	94.13	88.00	0.1	71,451	0.00%
2021/07/12	1	95.30	2.2	97.99	95.00	-1.2	71,273	0.00%
2021/07/09	4.8	96.53	0	0.00	95.00	4.8	70,768	0.01%
2021/07/08	6.2	100.43	4.3	98.10	101.00	1.9	70,237	0.00%
2021/07/07	7.5	98.67	6.1	100.84	96.40	1.4	69,118	0.00%
2021/07/06	15.5	103.33	16.1	102.82	99.90	-0.6	68,179	0.00%
2021/07/05	12.2	101.21	18.9	105.44	99.30	-6.7	67,273	-0.01%
2021/07/02	10.2	111.01	9.1	109.76	109.50	1.1	66,281	0.00%
2021/07/01	25.7	114.83	14	114.61	111.00	11.7	65,435	0.02%
2021/06/30	10.8	105.21	13	103.80	110.50	-2.2	62,480	0.00%
2021/06/29	8.8	104.73	12.3	103.28	100.50	-3.5	60,994	-0.01%
2021/06/28	8.3	108.24	11.4	108.62	107.00	-3.1	59,009	-0.01%
2021/06/25	15.5	100.74	28.6	101.22	102.00	-13.1	56,329	-0.02%
2021/06/24	31.5	93.26	29.3	92.28	98.10	2.2	53,319	0.00%
2021/06/23	29.6	94.72	43.3	95.19	89.80	-13.7	50,069	-0.03%
2021/06/22	29.1	98.04	12.1	94.36	99.70	17	47,918	0.04%
2021/06/21	6.4	90.61	0.9	90.70	90.70	5.5	44,599	0.01%
2021/06/18	5	78.30	13.3	81.37	82.50	-8.3	44,279	-0.02%
2021/06/17	1	72.72	0.1	73.70	75.00	0.9	43,059	0.00%
2021/06/16	8.3	75.20	4	74.60	71.70	4.3	42,298	0.01%
2021/06/15	6.5	74.27	1.1	73.09	74.30	5.5	40,804	0.01%
2021/06/11	3.1	70.61	6	71.97	70.50	-3	39,747	-0.01%
2021/06/10	3	65.30	0	0.00	67.80	3	38,670	0.01%
2021/06/09	10	67.16	0	0.00	66.90	10	38,325	0.03%
2021/06/08	10	69.55	10	69.02	67.50	0	37,791	0.00%
2021/06/07	5	66.88	1.1	67.43	65.40	3.9	36,736	0.01%
2021/06/04	6.5	71.74	2	73.05	70.20	4.5	35,885	0.01%
2021/06/03	15.4	78.18	13	78.00	76.70	2.4	34,724	0.01%
2021/06/02	13	74.42	5.1	76.68	77.00	7.9	32,196	0.02%
2021/06/01	7	68.71	0	0.00	70.00	7	30,426	0.02%
2021/05/31	1	67.70	0	0.00	67.40	1	29,963	0.00%
2021/05/28	0.1	70.37	0	0.00	68.60	0.1	29,180	0.00%
2021/05/27	1	67.80	0.1	66.80	68.20	0.9	28,200	0.00%
2021/05/25	6	65.17	3.1	65.32	65.50	2.9	26,646	0.01%
2021/05/24	3	69.40	4	69.26	70.00	-1	25,420	0.00%
2021/05/21	5.1	64.79	0	0.00	67.70	5.1	23,704	0.02%
2021/05/20	1	67.40	1	66.50	61.70	0	22,447	0.00%
2021/05/19	0	0.00	1	63.50	64.90	-1	21,046	0.00%
2021/05/18	1	57.30	0	0.00	59.00	1	20,204	0.00%
2021/05/17	0	0.00	0	53.70	53.70	0	19,623	0.00%
2021/05/14	1	56.20	0	0.00	59.60	1	19,165	0.01%
2021/05/13	1	58.30	2	57.50	57.50	-1	18,372	-0.01%
2021/05/12	1	70.73	0	0.00	63.80	1	17,695	0.01%
2021/05/11	1	72.00	1	76.00	70.80	0	17,218	0.00%
2021/05/10	0	0.00	0.1	73.24	75.10	-0.1	15,994	0.00%
2021/05/06	0.2	68.00	1	67.50	66.10	-0.9	15,376	-0.01%
2021/05/05	1.1	66.81	0	0.00	68.50	1.1	15,070	0.01%
2021/05/04	1	67.10	0	0.00	67.00	1	14,815	0.01%
2021/05/03	0.1	73.83	0	0.00	74.40	0.1	14,627	0.00%
2021/04/26	0	63.90	0	0.00	64.30	0	13,492	0.00%
2021/04/22	1	53.90	0	0.00	54.10	1	12,087	0.01%
2021/04/20	1	48.50	1	49.75	49.00	0	10,506	0.00%
2021/04/19	0.1	46.70	0	0.00	46.90	0.1	9,456	0.00%