志強-KY (6768)-台灣摩根士丹利券商分點個股進出

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

志強-KY

(6768)

可現股當沖

股價
148.5
漲跌
▼1.0
漲幅
-0.67%
成交量
1,114張
產業
上市運動休閒
29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

志強-KY (6768)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/21	46	149.09	21	149.60	148.50	25	1,756	1.42%
2024/11/20	33	148.44	58	148.59	149.50	-25	1,743	-1.43%
2024/11/19	115	143.26	52	147.53	148.50	63	1,724	3.65%	大買/
2024/11/18	409	140.66	48	139.90	140.00	361	1,680	21.48%	大買/鉅額交易
2024/11/15	650	140.77	82	144.37	137.00	568	1,619	35.07%	大買/鉅額交易
2024/11/14	44	146.57	163	147.75	147.00	-119	1,498	-7.94%	大賣/鉅額交易
2024/11/13	73	146.69	155	149.57	147.00	-82	1,408	-5.82%	大賣/
2024/11/12	34	143.72	48	145.79	142.50	-14	1,318	-1.06%
2024/11/11	135	144.51	7	144.86	146.50	128	1,265	10.12%	大買/鉅額交易
2024/11/08	173	141.91	0	0.00	140.50	173	1,217	14.21%	大買/鉅額交易
2024/11/07	171	143.77	50	144.64	144.50	121	1,184	10.21%	大買/鉅額交易
2024/11/06	242	145.89	321	147.26	146.00	-79	1,113	-7.10%	大買/大賣/
2024/11/05	273	140.98	50	140.99	139.00	223	959	23.25%	大買/鉅額交易
2024/11/04	229	139.32	43	134.44	143.50	186	880	21.14%	大買/鉅額交易
2024/11/01	35	129.69	19	121.55	130.50	16	760	2.10%
2024/10/30	36	114.29	11	119.64	119.00	25	697	3.59%
2024/10/29	90	113.06	3	113.17	114.00	87	684	12.71%
2024/10/28	53	114.17	1	113.50	113.50	52	700	7.43%
2024/10/25	39	115.13	12	114.67	115.50	27	707	3.82%
2024/10/24	256	116.91	122	116.49	116.50	134	734	18.25%	大買/大賣/鉅額交易
2024/10/23	47	114.33	16	115.16	115.50	31	754	4.11%
2024/10/22	15	112.33	63	111.88	113.00	-48	749	-6.40%
2024/10/21	26	115.08	25	114.96	114.00	1	748	0.13%
2024/10/18	36	113.90	16	112.47	112.50	20	726	2.75%
2024/10/17	186	113.37	28	114.18	112.50	158	707	22.34%	大買/鉅額交易
2024/10/16	39	109.51	14	111.07	112.00	25	683	3.66%
2024/10/15	0	0.00	24	105.48	105.00	-24	653	-3.67%
2024/10/14	1	99.70	114	103.06	105.50	-113	639	-17.68%	大賣/鉅額交易
2024/10/11	3	98.60	98	98.46	98.00	-95	620	-15.31%
2024/10/09	3	98.60	3	99.33	98.60	0	616	0.00%
2024/10/08	12	99.23	0	0.00	99.50	12	615	1.95%
2024/10/07	8	100.44	29	101.76	100.00	-21	611	-3.44%
2024/10/04	12	105.04	1	103.50	104.50	11	601	1.83%
2024/10/01	10	105.60	0	0.00	106.00	10	597	1.67%
2024/09/30	40	106.28	0.7	105.00	105.50	39.3	594	6.62%
2024/09/27	1	108.00	12	107.63	107.50	-11	592	-1.86%
2024/09/26	39	106.51	30	106.05	106.50	9	572	1.57%
2024/09/25	47	104.26	41	104.82	102.50	6	548	1.09%
2024/09/24	150	105.87	28	103.68	108.00	122	526	23.18%	大買/鉅額交易
2024/09/23	16	97.78	5	96.88	99.50	11	487	2.25%
2024/09/20	3	89.63	2	90.30	90.50	1	469	0.21%
2024/09/19	7	89.13	7	89.10	88.80	0	478	0.00%
2024/09/18	11	89.67	12	89.88	89.40	-1	486	-0.21%
2024/09/16	5	90.12	4	89.85	89.70	1	500	0.20%
2024/09/13	4	90.63	0	0.00	90.70	4	507	0.79%
2024/09/12	4	90.20	33	90.47	90.70	-29	507	-5.71%
2024/09/11	20	89.86	24	89.54	90.20	-4	505	-0.79%
2024/09/10	4	87.75	9	87.12	87.00	-5	497	-1.01%
2024/09/09	1	87.60	14	87.34	88.40	-13	497	-2.61%
2024/09/06	0	0.00	11	87.65	88.40	-11	500	-2.20%
2024/09/05	5	86.62	7	86.56	86.60	-2	503	-0.40%
2024/09/04	9	84.03	12	83.78	83.80	-3	505	-0.59%
2024/09/03	1	85.90	3	85.87	86.40	-2	504	-0.40%
2024/09/02	0	0.00	8	86.65	86.90	-8	507	-1.58%
2024/08/30	3	86.27	12	85.97	86.50	-9	511	-1.76%
2024/08/29	11	85.72	7	85.70	86.00	4	516	0.78%
2024/08/28	10	84.39	1	84.10	84.50	9	512	1.76%
2024/08/27	12	83.38	4	83.70	84.00	8	513	1.56%
2024/08/26	1	85.10	14	84.59	84.50	-13	514	-2.53%
2024/08/23	3	84.30	4	84.25	84.20	-1	520	-0.19%
2024/08/22	28	84.58	0	0.00	84.60	28	531	5.27%
2024/08/21	2	84.70	12	86.88	84.70	-10	535	-1.87%
2024/08/20	3	88.73	58	88.71	88.40	-55	547	-10.05%
2024/08/19	1	86.80	21	87.29	86.80	-20	551	-3.63%
2024/08/16	17	88.56	12	88.10	87.50	5	559	0.89%
2024/08/15	5	87.34	1	87.00	86.70	4	565	0.71%
2024/08/14	14	89.82	2	89.85	90.00	12	574	2.09%
2024/08/13	2	89.90	22	90.25	89.90	-20	595	-3.36%
2024/08/12	0	0.00	121.1	90.01	90.00	-121.1	622	-19.44%	大賣/鉅額交易
2024/08/09	0	0.00	50	92.22	91.40	-50	636	-7.86%
2024/08/08	8	90.55	15	90.07	90.50	-7	652	-1.07%
2024/08/07	45	92.10	1	93.20	93.60	44	661	6.66%
2024/08/06	25	89.71	1	87.50	87.50	24	667	3.60%
2024/08/05	42	95.84	3	95.00	94.00	39	673	5.79%
2024/08/02	7	100.44	1	99.50	100.50	6	684	0.88%
2024/08/01	107	102.91	4	101.13	104.00	103	690	14.92%	大買/鉅額交易
2024/07/31	44	102.00	4.1	100.75	101.00	39.9	686	5.81%
2024/07/30	43	97.34	0	0.00	98.80	43	680	6.31%
2024/07/29	107	99.03	12	99.40	98.00	95	671	14.15%	大買/
2024/07/26	330	95.47	10	92.55	97.50	320	633	50.48%	大買/鉅額交易
2024/07/23	56	88.99	0	0.00	88.70	56	606	9.23%
2024/07/22	85	89.84	16	89.79	88.20	69	611	11.28%
2024/07/19	22	87.53	0	0.00	89.10	22	626	3.51%
2024/07/18	39	85.80	2	84.40	87.00	37	641	5.77%
2024/07/17	10	85.21	1	85.80	85.70	9	648	1.39%
2024/07/16	0	0.00	5	83.82	83.60	-5	644	-0.78%
2024/07/15	1	84.80	11	84.48	84.80	-10	648	-1.54%
2024/07/12	0	0.00	2	85.30	85.60	-2	657	-0.30%
2024/07/11	0	0.00	8	86.06	86.00	-8	661	-1.21%
2024/07/10	12	85.15	2	85.00	85.00	10	663	1.51%
2024/07/09	0	0.00	46	84.85	84.40	-46	661	-6.95%
2024/07/08	0	0.00	25	83.63	83.30	-25	658	-3.80%
2024/07/05	0	0.00	9	83.49	84.00	-9	661	-1.36%
2024/07/04	0	0.00	3	82.93	82.60	-3	658	-0.46%
2024/07/03	6	84.85	3	84.30	84.30	3	665	0.45%
2024/07/02	1	88.10	13	88.16	87.20	-12	661	-1.81%
2024/07/01	90	90.43	51	89.93	89.00	39	658	5.92%
2024/06/28	1	89.70	76	90.50	91.50	-75	657	-11.41%
2024/06/27	17	91.52	45	91.48	91.10	-28	651	-4.30%
2024/06/26	29	97.80	17	97.62	97.30	12	648	1.85%
2024/06/25	220	98.65	17	98.34	98.60	203	644	31.48%	大買/鉅額交易
2024/06/24	192	98.20	5	97.64	97.70	187	630	29.64%	大買/鉅額交易
2024/06/21	173	96.16	13	96.05	96.40	160	622	25.72%	大買/鉅額交易
2024/06/20	8.3	89.92	26	89.98	91.80	-17.7	608	-2.90%
2024/06/19	0	0.00	14	91.64	91.30	-14	601	-2.33%
2024/06/18	10	92.12	3	91.97	91.80	7	602	1.16%
2024/06/17	18	92.08	2	92.35	92.10	16	604	2.65%
2024/06/14	28	93.42	22	93.17	92.90	6	601	1.00%
2024/06/13	42	93.72	31	93.13	93.90	11	601	1.83%
2024/06/12	77.5	94.66	35	94.50	94.70	42.5	597	7.12%
2024/06/11	20	95.68	12	95.48	95.00	8	592	1.35%
2024/06/07	24	96.93	22	96.84	96.70	2	592	0.34%
2024/06/06	33	97.26	13	97.09	97.00	20	595	3.36%
2024/06/05	50	98.16	0	0.00	97.80	50	606	8.25%
2024/06/04	136	96.86	3	96.37	96.80	133	608	21.86%	大買/鉅額交易
2024/06/03	18	94.89	1	94.80	95.30	17	608	2.79%
2024/05/31	60	94.89	7	95.19	94.80	53	620	8.55%
2024/05/30	97	94.06	56	94.12	94.60	41	621	6.59%
2024/05/29	255	97.64	44	97.42	96.60	211	615	34.31%	大買/鉅額交易
2024/05/28	27	97.19	1	97.60	97.60	26	609	4.26%
2024/05/27	0	0.00	4	95.80	94.90	-4	600	-0.67%
2024/05/24	31	95.76	0	0.00	96.40	31	598	5.18%
2024/05/23	283	93.44	16	93.32	93.60	267	594	44.92%	大買/鉅額交易
2024/05/22	37	92.65	0	0.00	92.00	37	592	6.25%
2024/05/21	8	94.11	0	0.00	93.80	8	592	1.35%
2024/05/20	257	95.22	9	94.64	95.90	248	583	42.51%	大買/鉅額交易
2024/05/17	306	95.64	36	94.85	95.70	270	570	47.36%	大買/鉅額交易
2024/05/16	301	97.68	32	97.80	98.60	269	548	49.01%	大買/鉅額交易
2024/05/15	74	94.63	13	94.65	94.90	61	518	11.76%
2024/05/14	120	93.44	6	92.95	93.00	114	500	22.80%	大買/鉅額交易
2024/05/13	23	92.06	1	91.90	92.30	22	481	4.57%
2024/05/10	32	91.45	10	91.58	91.80	22	472	4.66%
2024/05/09	102	91.57	0	0.00	91.40	102	463	22.01%	大買/鉅額交易
2024/05/08	16	89.47	22	89.15	89.80	-6	442	-1.36%
2024/05/07	13	87.93	12	88.38	88.40	1	422	0.24%
2024/05/06	21	85.74	7	85.84	86.50	14	407	3.43%
2024/05/03	94	85.13	6	85.45	85.40	88	396	22.18%
2024/05/02	17	86.93	0	0.00	86.80	17	378	4.49%
2024/04/30	32	86.75	0	0.00	87.00	32	373	8.57%
2024/04/29	76	88.19	1	88.70	86.80	75	368	20.33%
2024/04/26	45	87.01	4	87.08	87.00	41	355	11.53%
2024/04/25	82	86.08	0	0.00	86.40	82	344	23.81%
2024/04/24	113	83.73	1	83.70	83.80	112	315	35.54%	大買/鉅額交易
2024/04/23	134	81.09	0	0.00	81.70	134	294	45.54%	大買/鉅額交易
2024/04/22	13	79.08	0	0.00	79.00	13	281	4.62%
2024/04/19	4	78.70	6	78.67	79.30	-2	278	-0.72%
2024/04/18	63	78.98	1	79.80	79.90	62	273	22.68%
2024/04/17	4	77.58	7	77.21	78.00	-3	262	-1.14%
2024/04/16	1	75.40	17	75.22	75.20	-16	256	-6.23%
2024/04/15	1	77.30	23	77.00	76.80	-22	251	-8.75%
2024/04/12	2	76.80	15	77.60	77.60	-13	249	-5.20%
2024/04/11	3	77.33	27	77.17	76.50	-24	246	-9.74%
2024/04/10	5	77.98	8	78.09	78.50	-3	241	-1.24%
2024/04/08	5	76.36	3	76.10	76.60	2	226	0.88%
2024/04/03	0	0.00	9	75.73	75.80	-9	222	-4.04%
2024/04/02	4	75.83	0	0.00	75.90	4	221	1.80%
2024/03/15	0	0.00	2	74.00	73.90	-2	201	-0.99%
2024/03/13	2	75.35	0	0.00	74.90	2	201	0.99%
2024/03/12	20	75.15	0	0.00	74.80	20	199	10.03%
2024/03/11	2	74.60	0	0.00	74.70	2	194	1.03%
2024/03/08	1	73.30	32	73.18	73.40	-31	180	-17.22%
2024/03/07	1	73.80	8	72.84	72.70	-7	172	-4.07%
2024/03/06	1	73.80	63	73.66	73.70	-62	164	-37.67%
2024/03/05	0	0.00	13	72.07	72.20	-13	152	-8.54%
2024/03/04	3	71.83	0	0.00	71.90	3	148	2.02%
2024/03/01	1	72.30	5	72.60	72.00	-4	145	-2.75%
2024/02/29	0	0.00	21	71.90	72.40	-21	142	-14.78%
2024/02/27	18	71.64	0	0.00	71.50	18	138	12.96%
2024/02/26	2	72.70	99	72.82	72.70	-97	132	-73.12%
2024/02/23	6	70.90	0	0.00	70.90	6	114	5.24%
2024/02/22	1	70.00	143	70.10	71.00	-142	106	-132.86%	大賣/鉅額交易
2024/02/21	18	68.98	105	68.89	68.80	-87	97	-89.66%	大賣/
2024/02/20	1	67.90	2	68.00	68.00	-1	93	-1.07%
2024/02/19	2	68.15	3	68.30	68.20	-1	90	-1.10%
2024/02/16	9	68.27	29	68.17	68.10	-20	89	-22.31%
2024/02/15	2	68.10	3	68.70	67.90	-1	87	-1.14%
2024/02/05	2	68.55	2	68.65	68.40	0	85	0.00%
2024/02/02	4	68.70	0	0.00	68.70	4	85	4.67%
2024/02/01	4	69.20	25	69.58	69.10	-21	82	-25.43%
2024/01/31	0	0.00	27	69.07	68.80	-27	75	-35.92%
2024/01/30	0	0.00	32	68.07	67.90	-32	67	-47.26%
2024/01/29	1	66.20	28	66.25	66.60	-27	61	-43.63%
2024/01/26	0	0.00	4	65.08	65.30	-4	59	-6.70%
2024/01/25	0	0.00	13	65.42	65.20	-13	60	-21.64%
2024/01/24	0	0.00	2	64.85	64.70	-2	59	-3.38%
2024/01/23	0	0.00	25	64.86	64.50	-25	59	-42.05%
2024/01/22	0	0.00	10	64.61	64.50	-10	59	-16.85%
2024/01/19	0	0.00	7	64.61	64.70	-7	58	-11.87%
2024/01/17	1	64.70	1	64.60	64.90	0	57	0.00%
2024/01/16	1	65.50	8	65.50	65.60	-7	57	-12.24%
2024/01/15	0	0.00	9	65.94	66.20	-9	56	-16.01%
2024/01/12	0	0.00	1	65.90	66.00	-1	57	-1.74%
2024/01/10	0	0.00	1	66.00	66.20	-1	60	-1.65%
2024/01/03	0	0.00	4	66.75	66.80	-4	70	-5.70%
2024/01/02	0	0.00	3	66.63	67.20	-3	71	-4.21%
2023/12/27	3	67.10	0	0.00	67.10	3	79	3.75%
2023/12/21	1	67.40	9	67.01	67.10	-8	80	-9.99%
2023/12/20	4	67.05	0	0.00	67.30	4	81	4.90%
2023/12/19	3	67.07	0	0.00	67.20	3	82	3.64%
2023/12/18	3	67.10	0	0.00	67.40	3	82	3.63%
2023/12/15	2	67.35	0	0.00	67.40	2	81	2.44%
2023/12/14	24	67.18	0	0.00	67.40	24	82	29.13%
2023/12/12	3	67.10	1	67.80	67.80	2	82	2.43%
2023/12/11	2	67.30	4	67.45	67.60	-2	81	-2.45%
2023/12/08	0	0.00	13	66.85	67.20	-13	82	-15.84%
2023/12/07	0	0.00	23	66.43	66.30	-23	78	-29.12%
2023/12/06	2	65.50	0	0.00	65.50	2	74	2.67%
2023/12/05	0	0.00	2	65.55	65.60	-2	74	-2.68%
2023/12/04	1	65.70	0	0.00	65.50	1	74	1.34%
2023/12/01	1	65.80	14	65.83	65.80	-13	74	-17.43%
2023/11/29	1	65.40	2	65.30	65.00	-1	76	-1.31%
2023/11/28	0	0.00	3	65.13	65.10	-3	75	-3.96%
2023/11/27	0	0.00	2	64.45	64.40	-2	75	-2.66%
2023/11/24	0	0.00	1	64.50	64.40	-1	75	-1.32%
2023/11/21	7	65.50	0	0.00	65.60	7	75	9.28%
2023/11/16	1	64.90	0	0.00	64.90	1	79	1.25%
2023/11/15	2	64.90	0	0.00	64.90	2	79	2.52%
2023/11/14	1	64.60	0	0.00	64.60	1	79	1.26%
2023/11/13	1	64.50	0	0.00	65.00	1	78	1.27%
2023/11/10	1	64.60	0	0.00	64.60	1	80	1.24%
2023/11/09	3	65.80	0	0.00	65.30	3	80	3.75%
2023/11/06	1	66.20	0	0.00	66.30	1	83	1.20%
2023/11/03	11	66.09	0	0.00	66.20	11	83	13.15%
2023/11/02	12	66.07	0	0.00	66.20	12	83	14.29%
2023/11/01	5	66.04	0	0.00	66.20	5	83	5.97%
2023/10/31	8	66.09	0	0.00	66.00	8	84	9.51%
2023/10/30	0	0.00	11	65.87	66.10	-11	86	-12.73%
2023/10/27	4	65.10	0	0.00	65.20	4	86	4.65%
2023/10/25	5	65.94	1	66.50	66.20	4	90	4.42%
2023/10/24	12	65.54	2	65.65	65.80	10	91	10.96%
2023/10/23	1	66.00	0	0.00	65.70	1	92	1.08%
2023/10/20	8	66.03	0	0.00	66.30	8	93	8.52%
2023/10/19	8	66.48	0	0.00	66.30	8	94	8.45%
2023/10/18	9	66.54	4	67.00	67.30	5	93	5.32%
2023/10/17	9	66.72	0	0.00	66.90	9	92	9.71%
2023/10/16	4	66.75	0	0.00	66.60	4	94	4.24%
2023/10/13	1	67.50	0	0.00	67.30	1	94	1.06%
2023/10/12	5	67.72	2	67.85	67.90	3	95	3.15%
2023/10/11	2	67.05	65	67.33	67.40	-63	96	-65.17%
2023/10/06	5	66.48	0	0.00	66.70	5	93	5.34%
2023/10/05	15	66.37	65	66.44	66.00	-50	95	-52.44%
2023/10/04	3	64.87	0	0.00	64.10	3	92	3.24%
2023/10/03	0	0.00	2	66.25	66.10	-2	91	-2.20%
2023/09/28	3	65.70	0	0.00	65.70	3	97	3.09%
2023/09/27	3	65.77	0	0.00	65.80	3	99	3.00%
2023/09/26	1	66.00	0	0.00	66.30	1	101	0.99%
2023/09/25	2	66.25	26	66.52	66.40	-24	102	-23.42%
2023/09/22	5	65.46	11	65.71	65.80	-6	101	-5.93%
2023/09/21	3	65.70	0	0.00	65.80	3	101	2.95%
2023/09/20	2	66.30	1	66.40	66.20	1	109	0.92%
2023/09/19	9	66.47	10	66.44	66.50	-1	116	-0.86%
2023/09/18	2	66.05	10	66.12	66.00	-8	117	-6.81%
2023/09/15	2	65.60	1	66.10	65.80	1	118	0.84%
2023/09/14	4	66.20	8	66.30	65.80	-4	120	-3.31%
2023/09/13	12	65.38	24	65.54	65.60	-12	122	-9.81%
2023/09/12	3	64.13	1	64.30	64.40	2	121	1.64%
2023/09/11	6	64.12	0	0.00	63.90	6	123	4.87%
2023/09/08	4	64.23	6	64.70	64.60	-2	124	-1.61%
2023/09/07	7	64.20	0	0.00	64.00	7	125	5.57%
2023/09/06	3	64.60	1	64.50	64.30	2	126	1.58%
2023/09/05	11	65.11	1	65.20	65.00	10	128	7.78%
2023/09/04	9	65.17	30	65.13	65.00	-21	129	-16.21%
2023/09/01	3	64.40	9	64.22	64.20	-6	130	-4.60%
2023/08/31	8	63.94	0	0.00	63.70	8	131	6.08%
2023/08/30	5	63.72	6	63.82	63.90	-1	133	-0.75%
2023/08/29	2	62.95	3	63.17	63.10	-1	133	-0.75%
2023/08/28	3	62.63	0	0.00	62.90	3	142	2.11%
2023/08/25	2	62.85	11	62.89	62.80	-9	143	-6.29%
2023/08/24	9	63.60	0	0.00	63.40	9	143	6.28%
2023/08/23	4	64.15	41	64.08	64.60	-37	141	-26.07%
2023/08/22	2	62.25	6	62.42	62.40	-4	139	-2.87%
2023/08/21	1	62.50	0	0.00	62.50	1	140	0.71%
2023/08/18	2	61.70	0	0.00	61.60	2	140	1.43%
2023/08/17	3	61.73	0	0.00	61.60	3	140	2.13%
2023/08/16	6	61.65	0	0.00	61.30	6	141	4.24%
2023/08/15	4	62.50	0	0.00	62.40	4	140	2.85%
2023/08/14	5	62.52	0	0.00	62.10	5	140	3.57%
2023/08/11	5	63.36	0	0.00	63.40	5	139	3.59%
2023/08/10	1	63.80	0	0.00	63.60	1	139	0.72%
2023/08/09	1	63.90	0	0.00	63.80	1	141	0.71%
2023/08/08	3	63.67	0	0.00	63.60	3	142	2.10%
2023/08/07	14	63.93	0	0.00	64.10	14	146	9.53%
2023/08/04	2	63.75	0	0.00	63.70	2	148	1.35%
2023/08/02	7	63.71	11	63.68	63.50	-4	149	-2.67%
2023/08/01	2	64.10	3	64.07	64.10	-1	147	-0.68%
2023/07/31	19	64.28	0	0.00	64.00	19	149	12.73%
2023/07/28	1	63.50	0	0.00	63.60	1	147	0.68%
2023/07/27	5	63.98	8	63.91	63.60	-3	147	-2.03%
2023/07/26	1	63.50	3	63.80	63.40	-2	147	-1.35%
2023/07/25	1	64.40	8	63.60	64.00	-7	146	-4.76%
2023/07/24	1	64.00	14	63.86	63.80	-13	145	-8.93%
2023/07/21	0	0.00	18	63.93	63.80	-18	144	-12.47%
2023/07/20	0	0.00	5	63.96	64.10	-5	148	-3.37%
2023/07/19	0	0.00	20	63.60	63.70	-20	151	-13.24%
2023/07/18	0	0.00	31	63.94	63.90	-31	158	-19.57%
2023/07/17	0	0.00	12	64.15	64.80	-12	173	-6.92%
2023/07/14	0	0.00	11	63.79	63.80	-11	174	-6.30%
2023/07/13	0	0.00	31	64.86	64.40	-31	175	-17.70%
2023/07/12	2	66.00	8	65.65	65.40	-6	176	-3.39%
2023/07/11	0	0.00	11	66.08	66.30	-11	178	-6.15%
2023/07/10	0	0.00	4	66.55	66.30	-4	177	-2.26%
2023/07/07	1	67.00	1	66.60	67.00	0	177	0.00%
2023/07/06	3	67.67	3	67.40	67.40	0	179	0.00%
2023/07/05	8	67.69	6	67.87	67.70	2	177	1.13%
2023/07/04	11	67.85	0	0.00	67.70	11	175	6.28%
2023/07/03	19	68.13	1	67.60	67.80	18	174	10.31%
2023/06/30	11	67.96	1	68.10	68.10	10	173	5.77%
2023/06/29	1	68.00	0	0.00	68.00	1	173	0.58%
2023/06/28	10	67.69	0	0.00	67.80	10	173	5.78%
2023/06/27	33	71.81	4	71.40	71.90	29	167	17.36%
2023/06/26	6	71.65	0	0.00	71.60	6	160	3.74%
2023/06/21	4	71.55	4	71.40	71.30	0	159	0.00%
2023/06/20	7	71.84	0	0.00	71.60	7	159	4.38%
2023/06/19	33	72.10	0	0.00	72.20	33	160	20.54%
2023/06/16	15	72.39	0	0.00	72.20	15	162	9.25%
2023/06/15	27	71.97	0	0.00	72.10	27	164	16.46%
2023/06/14	35	71.95	3	71.83	72.00	32	169	18.83%
2023/06/13	28	71.88	1	71.70	72.00	27	178	15.09%
2023/06/12	18	71.73	3	71.90	71.90	15	182	8.21%
2023/06/09	38	71.95	0	0.00	71.80	38	184	20.60%
2023/06/08	10	71.02	0	0.00	70.90	10	189	5.29%
2023/06/07	8	71.89	0	0.00	71.80	8	196	4.07%
2023/06/06	4	71.55	0	0.00	71.40	4	197	2.03%
2023/06/02	0	0.00	1	71.50	71.40	-1	207	-0.48%
2023/06/01	1	70.90	0	0.00	71.10	1	211	0.47%
2023/05/31	3	70.13	0	0.00	70.40	3	206	1.45%
2023/05/30	1	69.90	1	69.60	69.80	0	208	0.00%
2023/05/29	0	0.00	1	69.30	69.70	-1	213	-0.47%
2023/05/26	3	69.67	0	0.00	69.70	3	218	1.37%
2023/05/25	7	69.86	1	69.80	69.90	6	225	2.66%
2023/05/24	1	70.00	0	0.00	70.00	1	231	0.43%
2023/05/23	1	70.00	5	69.90	70.10	-4	236	-1.69%
2023/05/22	4	69.80	7	70.03	69.70	-3	238	-1.26%
2023/05/19	0	0.00	3	69.90	69.70	-3	240	-1.25%
2023/05/18	2	70.50	3	70.43	70.20	-1	242	-0.41%
2023/05/17	9	70.30	5	70.10	70.70	4	248	1.61%
2023/05/16	2	69.50	5	68.68	69.50	-3	249	-1.20%
2023/05/15	4	68.20	12	68.16	68.10	-8	251	-3.18%
2023/05/12	6	68.33	14	68.31	68.40	-8	253	-3.16%
2023/05/11	8	68.64	11	69.06	68.60	-3	255	-1.18%
2023/05/10	3	70.10	3	70.00	70.30	0	254	0.00%
2023/05/09	1	70.60	0	0.00	70.30	1	257	0.39%
2023/05/08	0	0.00	2	69.80	69.90	-2	257	-0.78%
2023/05/05	0	0.00	4	69.63	69.90	-4	260	-1.53%
2023/05/04	3	69.83	2	69.90	69.80	1	264	0.38%
2023/05/03	5	69.58	12	69.62	69.70	-7	271	-2.58%
2023/05/02	1	69.70	0	0.00	69.70	1	278	0.36%
2023/04/28	1	69.10	9	69.30	69.10	-8	285	-2.80%
2023/04/27	1	69.10	12	68.73	69.00	-11	285	-3.85%
2023/04/26	0	0.00	18	68.23	68.40	-18	286	-6.27%
2023/04/25	2	68.95	22	68.32	68.20	-20	291	-6.85%
2023/04/24	5	68.20	18	68.27	68.70	-13	290	-4.48%
2023/04/21	0	0.00	66	69.26	68.70	-66	291	-22.61%
2023/04/20	0	0.00	61	70.05	70.00	-61	286	-21.30%
2023/04/19	0	0.00	1	72.40	72.20	-1	276	-0.36%
2023/04/18	6	72.98	2	72.80	72.80	4	278	1.43%
2023/04/17	1	72.50	0	0.00	72.60	1	277	0.36%
2023/04/14	12	71.71	5	71.66	71.80	7	275	2.54%
2023/04/13	2	71.30	2	71.35	71.30	0	273	0.00%
2023/04/12	0	0.00	8	71.25	71.30	-8	281	-2.85%
2023/04/11	7	71.34	14	71.19	71.40	-7	292	-2.39%
2023/04/10	4	70.38	1	70.30	70.50	3	307	0.97%
2023/04/07	0	0.00	8	70.36	70.30	-8	324	-2.46%
2023/04/06	1	70.30	2	70.35	70.30	-1	343	-0.29%
2023/03/31	2	70.45	0	0.00	70.40	2	349	0.57%
2023/03/30	1	70.40	11	70.25	70.40	-10	362	-2.76%
2023/03/29	2	70.30	3	70.10	70.10	-1	368	-0.27%
2023/03/28	1	70.10	12	70.29	70.10	-11	383	-2.87%
2023/03/27	2	70.60	4	70.55	70.60	-2	390	-0.51%
2023/03/24	2	71.00	1	70.60	70.50	1	407	0.25%
2023/03/23	1	70.70	7	70.70	70.80	-6	417	-1.44%
2023/03/22	3	70.20	4	69.93	70.60	-1	429	-0.23%
2023/03/21	15	69.85	9	69.63	69.60	6	449	1.33%
2023/03/20	0	0.00	14	69.59	69.70	-14	469	-2.98%
2023/03/17	2	70.10	31	69.87	69.80	-29	510	-5.68%
2023/03/16	0	0.00	39	70.24	70.20	-39	521	-7.48%
2023/03/15	0	0.00	9	71.37	71.00	-9	535	-1.68%
2023/03/14	0	0.00	9	71.42	71.50	-9	563	-1.60%
2023/03/13	0	0.00	15	71.50	71.80	-15	580	-2.58%
2023/03/10	0	0.00	11	72.31	72.00	-11	585	-1.88%
2023/03/09	0	0.00	8	72.64	72.50	-8	595	-1.34%
2023/03/08	1	73.40	15	72.60	72.60	-14	597	-2.34%
2023/03/07	0	0.00	11	74.13	73.90	-11	597	-1.84%
2023/03/06	24	73.41	2	73.45	73.50	22	603	3.65%
2023/03/03	8	73.23	5	73.16	73.10	3	608	0.49%
2023/03/02	0	0.00	1	73.40	73.30	-1	632	-0.16%
2023/03/01	3	72.70	45	73.09	73.50	-42	641	-6.55%
2023/02/24	12	72.08	13	72.12	72.40	-1	657	-0.15%
2023/02/23	4	72.08	6	71.77	71.70	-2	675	-0.30%
2023/02/22	1	71.90	16	71.80	72.00	-15	700	-2.14%
2023/02/21	4	72.55	1	72.60	72.60	3	713	0.42%
2023/02/20	7	73.34	0	0.00	73.30	7	738	0.95%
2023/02/17	0	0.00	2	73.25	73.50	-2	788	-0.25%
2023/02/16	2	72.90	0	0.00	73.00	2	861	0.23%
2023/02/15	27	72.52	2	72.25	72.30	25	882	2.83%
2023/02/14	0	0.00	28	73.25	73.30	-28	881	-3.18%
2023/02/13	0	0.00	29	72.30	72.10	-29	893	-3.25%
2023/02/10	0	0.00	10	72.48	72.30	-10	916	-1.09%
2023/02/09	0	0.00	6	73.08	73.00	-6	919	-0.65%
2023/02/08	9	73.41	1	73.40	73.40	8	926	0.86%
2023/02/07	13	73.12	41	73.22	73.60	-28	928	-3.02%
2023/02/06	0	0.00	11	73.06	73.10	-11	926	-1.19%
2023/02/03	2	73.40	13	73.26	73.20	-11	929	-1.18%
2023/02/02	0	0.00	6	73.77	73.80	-6	928	-0.65%
2023/02/01	0	0.00	40	73.66	74.00	-40	925	-4.32%
2023/01/31	7	72.81	52	72.77	72.70	-45	919	-4.89%
2023/01/30	47	71.91	6	72.10	71.60	41	928	4.42%
2023/01/17	1	72.20	3	72.33	72.30	-2	925	-0.22%
2023/01/16	5	72.30	2	72.75	72.50	3	928	0.32%
2023/01/13	32	72.84	19	73.18	72.60	13	931	1.40%
2023/01/12	44	72.38	1	72.40	72.30	43	942	4.56%
2023/01/11	68	72.33	0	0.00	72.50	68	955	7.12%
2023/01/10	44	72.85	5	72.88	72.90	39	975	4.00%
2023/01/09	72	72.65	0	0.00	72.80	72	981	7.33%
2023/01/06	0	0.00	5	72.08	73.00	-5	984	-0.51%
2023/01/05	0	0.00	1	71.70	71.70	-1	990	-0.10%
2023/01/04	3	71.10	36	71.14	71.10	-33	996	-3.31%
2023/01/03	13	70.89	4	70.98	71.30	9	1,007	0.89%
2022/12/30	104	71.62	75	71.67	71.50	29	1,013	2.86%	大買/
2022/12/29	137	71.69	122	71.64	71.60	15	1,008	1.49%	大買/大賣/
2022/12/28	254	73.40	46	73.69	72.90	208	1,004	20.71%	大買/鉅額交易
2022/12/27	222	74.13	0	0.00	74.30	222	992	22.36%	大買/鉅額交易
2022/12/26	238	72.81	16	74.30	74.30	222	984	22.56%	大買/鉅額交易
2022/12/23	39	73.54	0	0.00	74.00	39	975	4.00%
2022/12/22	51	73.36	50	73.80	73.30	1	976	0.10%
2022/12/21	12	72.68	11	72.69	72.70	1	980	0.10%
2022/12/20	102	72.32	6	73.22	71.50	96	983	9.77%	大買/
2022/12/19	14	73.95	28	74.08	74.10	-14	977	-1.43%
2022/12/16	41	74.88	30	74.96	74.60	11	983	1.12%
2022/12/15	69	76.67	9	76.84	77.30	60	975	6.15%
2022/12/14	34	75.40	7	75.47	75.60	27	975	2.77%
2022/12/13	42	75.43	11	76.16	75.10	31	972	3.19%
2022/12/12	0	0.00	103	78.39	77.20	-103	961	-10.71%	大賣/鉅額交易
2022/12/09	87	81.84	18	80.91	81.10	69	950	7.26%
2022/12/08	2	78.90	23	78.37	78.50	-21	928	-2.26%
2022/12/07	1	81.00	37	81.20	79.90	-36	931	-3.87%
2022/12/06	45	81.91	28	82.10	81.70	17	967	1.76%
2022/12/05	8	81.75	17	82.06	82.00	-9	979	-0.92%
2022/12/02	0	0.00	14	80.59	80.90	-14	1,075	-1.30%
2022/12/01	9	79.79	26	79.70	80.00	-17	1,088	-1.56%
2022/11/30	0	0.00	4	77.68	77.70	-4	1,106	-0.36%
2022/11/29	17	77.29	3	77.33	77.10	14	1,110	1.26%
2022/11/28	4	77.18	13	77.36	77.00	-9	1,115	-0.81%
2022/11/25	1	79.40	4	78.40	78.00	-3	1,113	-0.27%
2022/11/24	0	0.00	23	79.51	79.00	-23	1,124	-2.05%
2022/11/23	6	82.00	4	81.75	82.00	2	1,120	0.18%
2022/11/22	6	81.35	44	81.83	81.10	-38	1,125	-3.38%
2022/11/21	9	81.98	6	82.12	81.60	3	1,146	0.26%
2022/11/18	48	80.87	30	82.24	80.20	18	1,136	1.58%
2022/11/17	6	82.20	40	82.71	82.20	-34	1,107	-3.07%
2022/11/16	6	81.50	52	81.88	81.40	-46	1,092	-4.21%
2022/11/15	44	83.85	42	83.59	84.10	2	1,066	0.19%
2022/11/14	14	81.26	30	81.22	83.90	-16	1,016	-1.57%
2022/11/11	35	74.53	2	74.90	76.30	33	945	3.49%
2022/11/10	0	0.00	7	73.30	73.20	-7	925	-0.76%
2022/11/09	50	75.10	10	74.32	74.20	40	921	4.34%
2022/11/08	15	74.64	73	75.67	74.40	-58	914	-6.34%
2022/11/07	3	73.63	21	73.43	73.90	-18	892	-2.02%
2022/11/04	0	0.00	82	73.66	73.40	-82	900	-9.11%
2022/11/03	0	0.00	50	73.51	74.10	-50	905	-5.52%
2022/11/02	2	71.10	4	71.30	71.90	-2	903	-0.22%
2022/11/01	13	70.54	12	70.48	70.80	1	906	0.11%
2022/10/31	7	70.50	21	70.36	70.10	-14	904	-1.55%
2022/10/28	0	0.00	43	70.40	70.00	-43	905	-4.75%
2022/10/27	0	0.00	6	71.40	71.70	-6	904	-0.66%
2022/10/26	7	71.00	13	70.73	70.20	-6	904	-0.66%
2022/10/25	0	0.00	3	72.10	71.50	-3	888	-0.34%
2022/10/24	2	72.95	5	72.90	72.80	-3	884	-0.34%
2022/10/21	0	0.00	8	72.69	72.70	-8	881	-0.91%
2022/10/20	0	0.00	54	73.10	72.60	-54	878	-6.15%
2022/10/19	16	79.45	11	78.21	78.10	5	862	0.58%
2022/10/18	40	76.42	39	76.36	76.60	1	845	0.12%
2022/10/17	14	73.01	133	73.31	74.70	-119	823	-14.45%	大賣/鉅額交易
2022/10/14	0	0.00	63	73.10	73.90	-63	816	-7.72%
2022/10/13	0	0.00	38	71.02	69.60	-38	811	-4.68%
2022/10/12	2	72.80	2	71.95	72.50	0	802	0.00%
2022/10/11	36	72.90	25	73.17	72.80	11	797	1.38%
2022/10/07	5	76.60	20	77.92	76.80	-15	785	-1.91%
2022/10/06	0	0.00	9	78.71	78.80	-9	779	-1.15%
2022/10/05	0	0.00	51	79.14	78.50	-51	777	-6.56%
2022/10/04	0	0.00	20	79.73	80.30	-20	771	-2.59%
2022/10/03	5	77.80	30	77.93	77.60	-25	770	-3.24%
2022/09/30	4	77.53	40	78.85	79.60	-36	765	-4.70%
2022/09/29	19	79.58	7	79.90	80.30	12	760	1.58%
2022/09/28	10	78.68	55	78.17	77.70	-45	753	-5.97%
2022/09/27	0	0.00	51	82.89	83.20	-51	739	-6.90%
2022/09/26	13	81.97	1	81.70	81.70	12	733	1.64%
2022/09/23	20	84.14	1	86.90	84.00	19	731	2.60%
2022/09/22	16	87.25	4	87.68	87.70	12	722	1.66%
2022/09/21	68	88.32	2	88.15	87.90	66	719	9.17%
2022/09/20	77	89.56	6	89.77	90.00	71	710	9.99%
2022/09/19	93	90.47	4	91.65	90.80	89	702	12.66%
2022/09/16	80	92.15	4	92.60	91.60	76	696	10.90%
2022/09/15	76	93.42	38	93.66	92.80	38	695	5.47%
2022/09/14	16	94.46	37	94.41	95.10	-21	697	-3.01%
2022/09/13	51	94.65	1	94.20	93.70	50	706	7.08%
2022/09/12	154	93.31	32	93.59	93.10	122	661	18.44%	大買/鉅額交易
2022/09/08	191	91.81	0	0.00	93.10	191	625	30.55%	大買/鉅額交易
2022/09/07	108	84.94	2	85.20	84.70	106	519	20.42%	大買/鉅額交易
2022/09/06	39	83.10	10	84.24	83.70	29	505	5.74%
2022/09/05	40	85.96	0	0.00	85.90	40	486	8.22%
2022/09/02	26	85.75	4	85.03	84.70	22	507	4.33%
2022/09/01	32	84.53	0	0.00	85.00	32	557	5.74%
2022/08/31	20	84.64	2	84.40	85.50	18	636	2.83%
2022/08/30	31	83.61	3	84.07	83.30	28	634	4.42%
2022/08/29	23	79.99	0	0.00	81.50	23	610	3.77%
2022/08/26	6	81.85	9	79.78	81.50	-3	594	-0.50%
2022/08/25	4	76.68	0	0.00	76.70	4	551	0.73%
2022/08/24	1	73.80	0	0.00	73.80	1	539	0.19%
2022/08/23	1	73.90	0	0.00	73.90	1	536	0.19%
2022/08/17	0	0.00	7	73.79	73.80	-7	521	-1.34%
2022/08/11	0	0.00	2	75.90	75.50	-2	507	-0.39%
2022/08/08	0	0.00	1	71.50	71.50	-1	475	-0.21%
2022/08/04	0	0.00	3	68.47	68.60	-3	469	-0.64%
2022/08/02	0	0.00	4	69.65	70.40	-4	462	-0.86%
2022/08/01	0	0.00	5	70.82	70.40	-5	462	-1.08%
2022/07/29	0	0.00	1	70.90	70.90	-1	460	-0.22%
2022/07/28	0	0.00	1	70.70	70.50	-1	460	-0.22%
2022/07/27	0	0.00	1	71.10	70.80	-1	464	-0.22%
2022/07/26	0	0.00	2	71.55	71.30	-2	463	-0.43%
2022/07/22	9	71.71	0	0.00	71.90	9	463	1.94%
2022/07/20	2	71.80	7	71.06	70.50	-5	463	-1.08%
2022/07/19	0	0.00	1	71.60	71.80	-1	461	-0.22%
2022/07/18	4	71.88	1	72.10	71.90	3	461	0.65%
2022/07/13	0	0.00	6	69.00	68.80	-6	455	-1.32%
2022/07/12	0	0.00	9	68.90	69.10	-9	458	-1.96%
2022/07/11	3	69.10	0	0.00	68.90	3	456	0.66%
2022/07/08	0	0.00	2	71.95	71.30	-2	450	-0.44%
2022/07/07	9	70.97	0	0.00	71.50	9	448	2.01%
2022/07/05	1	70.10	0	0.00	71.00	1	442	0.23%
2022/07/04	4	68.45	0	0.00	68.30	4	439	0.91%
2022/07/01	0	0.00	3	71.20	68.40	-3	438	-0.68%
2022/06/23	12	75.54	0	0.00	74.90	12	408	2.94%
2022/06/22	3	79.60	0	0.00	79.00	3	400	0.75%
2022/06/21	4	80.25	0	0.00	80.30	4	376	1.06%
2022/06/20	33	78.27	0	0.00	76.20	33	348	9.46%
2022/06/17	0	0.00	1	75.80	75.80	-1	335	-0.30%
2022/06/15	0	0.00	3	78.77	78.80	-3	316	-0.95%
2022/06/14	0	0.00	1	76.30	78.90	-1	306	-0.33%
2022/06/13	0	0.00	3	79.13	77.00	-3	289	-1.04%
2022/06/10	0	0.00	3	81.67	80.50	-3	259	-1.16%
2022/06/09	0	0.00	1	76.90	82.00	-1	198	-0.50%
2022/06/07	0	0.00	2	72.60	72.80	-2	93	-2.15%
2022/05/31	2	72.20	0	0.00	72.50	2	96	2.06%
2022/05/30	9	72.38	0	0.00	72.00	9	104	8.64%
2022/05/27	1	71.90	0	0.00	72.00	1	107	0.93%
2022/05/25	1	71.80	0	0.00	71.60	1	107	0.93%
2022/05/19	0	0.00	1	71.50	72.00	-1	109	-0.91%
2022/05/18	0	0.00	2	72.45	72.30	-2	108	-1.84%
2022/05/17	6	72.12	0	0.00	72.00	6	107	5.56%
2022/05/16	2	71.75	0	0.00	72.00	2	108	1.85%
2022/05/13	1	71.00	0	0.00	71.00	1	108	0.93%
2022/04/15	0	0.00	1	69.90	70.00	-1	97	-1.03%
2022/03/24	2	70.45	0	0.00	70.40	2	100	2.00%
2022/02/09	0	0.00	8	70.03	70.30	-8	123	-6.48%
2022/02/08	0	0.00	12	69.71	69.90	-12	122	-9.79%
2022/01/25	9	68.43	0	0.00	68.50	9	132	6.79%
2022/01/24	4	68.50	0	0.00	68.90	4	133	3.00%
2022/01/19	3	68.80	0	0.00	69.30	3	134	2.22%
2022/01/14	4	68.95	0	0.00	69.50	4	136	2.93%
2021/12/22	0	0.00	3	66.77	66.90	-3	134	-2.24%
2021/12/21	0	0.00	2	66.95	67.10	-2	135	-1.48%
2021/12/20	0	0.00	4	66.35	66.30	-4	135	-2.94%
2021/12/17	0	0.00	3	66.60	66.50	-3	136	-2.20%
2021/12/16	0	0.00	2	66.20	66.10	-2	137	-1.45%
2021/12/15	0	0.00	4	65.95	65.80	-4	138	-2.90%
2021/12/14	0	0.00	6	65.80	65.60	-6	137	-4.36%
2021/12/13	0	0.00	3	66.47	66.40	-3	136	-2.19%
2021/12/08	0	0.00	1	65.50	66.80	-1	134	-0.74%
2021/12/07	0	0.00	4	65.28	65.10	-4	127	-3.14%
2021/12/06	0	0.00	6	65.45	65.60	-6	123	-4.85%
2021/11/30	0	0.00	25	65.50	65.50	-25	116	-21.46%
2021/11/24	0	0.00	1	69.00	68.90	-1	115	-0.86%
2021/11/17	4	71.23	0	0.00	71.20	4	111	3.59%
2021/11/16	0	0.00	24	70.47	70.10	-24	110	-21.70%
2021/11/15	2	71.55	9	71.49	71.00	-7	109	-6.40%
2021/11/12	0	0.00	13	73.35	73.00	-13	105	-12.30%
2021/11/11	0	0.00	14	73.76	74.00	-14	105	-13.31%
2021/11/09	2	73.55	0	0.00	73.60	2	96	2.06%
2021/11/08	5	73.24	0	0.00	73.70	5	97	5.15%
2021/11/05	4	73.68	0	0.00	73.60	4	102	3.92%
2021/11/01	2	74.05	0	0.00	73.90	2	98	2.03%
2021/10/29	7	73.44	0	0.00	73.20	7	98	7.14%
2021/10/28	3	73.27	0	0.00	72.80	3	96	3.10%
2021/10/27	4	73.13	0	0.00	73.10	4	97	4.12%
2021/10/26	6	73.77	0	0.00	73.80	6	96	6.20%
2021/10/22	5	73.84	0	0.00	73.90	5	97	5.12%
2021/10/20	0	0.00	5	73.90	74.20	-5	96	-5.17%
2021/10/19	6	72.40	0	0.00	72.90	6	97	6.15%
2021/10/15	3	70.17	0	0.00	70.20	3	105	2.86%
2021/10/12	4	70.30	0	0.00	70.20	4	113	3.51%
2021/10/08	6	70.28	0	0.00	70.00	6	119	5.04%
2021/10/07	6	70.42	1	70.40	70.30	5	121	4.11%
2021/10/06	5	70.00	0	0.00	70.00	5	127	3.93%
2021/10/05	3	69.67	0	0.00	69.80	3	129	2.32%
2021/10/04	5	69.44	0	0.00	69.40	5	135	3.70%
2021/09/30	2	69.85	1	69.70	70.00	1	138	0.72%
2021/09/29	2	70.25	0	0.00	69.60	2	140	1.42%
2021/09/28	7	70.63	0	0.00	70.50	7	142	4.90%
2021/09/27	4	69.98	0	0.00	70.00	4	145	2.74%
2021/09/23	7	68.89	0	0.00	68.90	7	164	4.26%
2021/09/22	0	0.00	2	68.65	68.80	-2	166	-1.20%
2021/09/17	1	69.40	0	0.00	69.60	1	176	0.57%
2021/09/14	28	68.76	0	0.00	68.60	28	178	15.66%
2021/09/07	1	67.30	0	0.00	66.80	1	189	0.53%
2021/08/26	0	0.00	1	66.00	66.10	-1	189	-0.53%
2021/08/19	0	0.00	3	63.10	63.20	-3	214	-1.40%
2021/08/11	0	0.00	9	69.86	69.80	-9	251	-3.57%
2021/08/06	0	0.00	2	71.30	71.60	-2	266	-0.75%
2021/08/02	9	72.23	0	0.00	72.70	9	289	3.11%
2021/07/30	3	72.03	0	0.00	72.00	3	292	1.02%
2021/07/23	0	0.00	81	73.00	72.90	-81	332	-24.34%
2021/07/22	0	0.00	3	74.13	74.00	-3	344	-0.87%
2021/07/21	0	0.00	1	75.40	75.50	-1	350	-0.28%
2021/07/16	6	74.70	0	0.00	74.80	6	528	1.14%
2021/07/12	3	72.10	0	0.00	72.10	3	542	0.55%
2021/07/09	3	72.03	0	0.00	71.70	3	546	0.55%
2021/07/07	1	74.40	1	74.20	74.00	0	554	0.00%
2021/07/06	0	0.00	3	74.77	74.30	-3	561	-0.53%
2021/07/05	0	0.00	11	75.23	75.20	-11	569	-1.93%
2021/07/02	15	76.21	0	0.00	75.50	15	575	2.61%
2021/06/30	3	76.90	0	0.00	76.00	3	581	0.52%
2021/06/09	30	71.80	0	0.00	71.40	30	730	4.10%
2021/06/02	23	73.00	0	0.00	72.50	23	841	2.73%
2021/05/26	50	72.50	0	0.00	73.00	50	940	5.32%
2021/05/25	27	73.70	0	0.00	73.70	27	965	2.80%