慧洋-KY (2637)-統一-基隆券商分點個股進出

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
79.9
漲跌
--
漲幅
0.00%
成交量
2,470張
產業
上市航運類股
955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

慧洋-KY (2637)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/11/20	0	0.00	2	79.10	79.00	-2	4,856	-0.04%
2024/11/19	2	79.70	2	79.50	79.40	0	4,797	0.00%
2024/11/18	2	80.80	0	0.00	80.40	2	4,694	0.04%
2024/11/14	0	0.00	3	80.50	80.20	-3	4,569	-0.07%
2024/11/13	2	79.70	2	79.65	79.90	0	4,506	0.00%
2024/11/11	0	0.00	9	78.10	79.00	-9	4,327	-0.21%
2024/11/07	0	0.00	1	76.40	76.70	-1	4,206	-0.02%
2024/11/06	4	75.80	4	75.40	76.20	0	4,192	0.00%
2024/10/28	1	76.20	1	74.80	74.60	0	4,132	0.00%
2024/10/25	0	0.00	1	75.00	75.50	-1	4,117	-0.02%
2024/10/24	1	72.20	0	0.00	72.40	1	4,046	0.02%
2024/10/18	1	70.50	2	72.10	71.90	-1	4,118	-0.02%
2024/10/17	1	72.20	0	0.00	72.20	1	4,112	0.02%
2024/10/09	0	0.00	1	71.60	71.60	-1	4,195	-0.02%
2024/10/08	1	74.00	1	73.50	73.70	0	4,214	0.00%
2024/10/04	2	75.80	0	0.00	73.30	2	4,256	0.05%
2024/10/01	1	78.00	15	78.29	79.00	-14	4,110	-0.34%
2024/09/30	15	76.48	9	76.48	76.30	6	3,950	0.15%
2024/09/27	4	74.55	4	75.55	76.40	0	3,747	0.00%
2024/09/26	7	72.49	3	71.00	70.60	4	3,594	0.11%
2024/09/25	2	72.00	0	0.00	71.80	2	3,590	0.06%
2024/09/24	0	0.00	2	70.30	70.40	-2	3,579	-0.06%
2024/09/19	0	0.00	1	66.80	66.80	-1	3,568	-0.03%
2024/09/18	1	65.10	0	0.00	65.30	1	3,562	0.03%
2024/09/06	1	64.80	0	0.00	65.00	1	3,877	0.03%
2024/08/27	0	0.00	1	69.60	68.30	-1	4,786	-0.02%
2024/08/26	0	0.00	1	70.10	70.00	-1	4,829	-0.02%
2024/08/23	1	65.30	0	0.00	65.20	1	4,863	0.02%
2024/08/20	1.7	66.76	0	0.00	66.20	1.7	5,087	0.03%
2024/08/16	0.1	67.10	0	0.00	66.90	0.1	5,256	0.00%
2024/08/13	0.1	66.80	0	0.00	66.20	0.1	5,575	0.00%
2024/08/09	0.1	66.70	0	0.00	66.60	0.1	5,915	0.00%
2024/08/07	0	0.00	1	68.20	67.90	-1	6,654	-0.02%
2024/08/06	1	66.40	1	67.40	63.60	0	7,026	0.00%
2024/08/05	1	66.10	0	0.00	63.60	1	7,183	0.01%
2024/07/31	1	70.90	0.3	70.60	71.00	0.7	7,925	0.01%
2024/07/26	1	67.10	1	68.70	68.70	0	7,987	0.00%
2024/07/23	0	0.00	2	68.90	69.30	-2	8,054	-0.02%
2024/07/22	1	65.80	0	0.00	64.90	1	8,066	0.01%
2024/07/16	0	0.00	3	69.13	68.70	-3	8,614	-0.03%
2024/07/12	1	66.00	1	66.40	66.90	0	8,802	0.00%
2024/07/11	1.1	66.49	3	67.20	67.20	-1.9	8,810	-0.02%
2024/07/10	4	66.48	1	66.40	66.50	3	8,877	0.03%
2024/07/09	2.2	67.25	1	67.20	67.20	1.2	8,914	0.01%
2024/07/05	1	70.80	0	0.00	70.60	1	8,986	0.01%
2024/07/03	2	72.20	2	72.30	72.80	0	9,194	0.00%
2024/07/02	1	69.30	9	69.86	70.70	-8	9,107	-0.09%
2024/07/01	1	67.90	0	0.00	67.60	1	8,977	0.01%
2024/06/28	3	68.10	2	68.65	68.00	1	9,005	0.01%
2024/06/27	3	70.37	2	71.25	71.00	1	8,942	0.01%
2024/06/26	1	70.50	2	70.40	70.10	-1	8,895	-0.01%
2024/06/25	0	0.00	2	70.40	70.70	-2	8,887	-0.02%
2024/06/24	2	69.75	1	69.90	69.50	1	8,861	0.01%
2024/06/21	1	70.70	1	70.40	70.00	0	8,886	0.00%
2024/06/20	6	69.80	1	70.20	70.20	5	8,846	0.06%
2024/06/19	0	0.00	2	69.40	69.20	-2	8,882	-0.02%
2024/06/18	0	0.00	1	69.10	69.30	-1	8,870	-0.01%
2024/06/17	6	69.45	1	69.40	69.10	5	8,910	0.06%
2024/06/14	9	70.63	10	70.61	70.70	-1	8,927	-0.01%
2024/06/13	8	69.75	5	69.40	68.90	3	8,955	0.03%
2024/06/12	14	70.01	18	68.50	69.20	-4	8,959	-0.04%
2024/06/07	4	77.55	3	77.93	76.90	1	8,646	0.01%
2024/06/06	1	78.80	12	78.48	77.30	-11	8,626	-0.13%
2024/06/05	1	76.00	4	76.57	76.10	-3	8,498	-0.04%
2024/06/04	3	75.43	4	75.23	74.80	-1	8,534	-0.01%
2024/06/03	10	77.85	4	76.75	76.80	6	8,525	0.07%
2024/05/31	0	0.00	2	77.50	77.70	-2	8,548	-0.02%
2024/05/30	1	75.70	3	76.23	76.60	-2	8,457	-0.02%
2024/05/29	15	77.05	19	76.66	76.00	-4	8,467	-0.05%
2024/05/28	4	74.78	7	75.00	75.50	-3	8,429	-0.04%
2024/05/27	16	72.89	1	74.20	73.70	15	8,524	0.18%
2024/05/23	2	72.25	2	72.65	71.70	0	8,786	0.00%
2024/05/22	0	0.00	5	72.32	73.30	-5	8,774	-0.06%
2024/05/21	1	70.10	0	0.00	70.10	1	8,832	0.01%
2024/05/20	1	70.10	0	0.00	70.80	1	9,016	0.01%
2024/05/17	6	72.23	1	73.30	70.80	5	9,019	0.06%
2024/05/16	0	0.00	6.3	73.97	75.00	-6.3	8,893	-0.07%
2024/05/15	6	72.15	1	72.20	71.40	5	8,751	0.06%
2024/05/14	2	73.80	8.2	73.68	73.90	-6.2	8,605	-0.07%
2024/05/13	6	74.77	7	75.23	73.80	-1	8,336	-0.01%
2024/05/10	13	72.57	17	71.42	73.00	-4	7,840	-0.05%
2024/05/09	11	71.33	11	72.41	70.60	0	7,500	0.00%
2024/05/08	18	73.16	12	73.28	70.10	6	7,300	0.08%
2024/05/07	0	0.00	8	71.86	71.90	-8	6,779	-0.12%
2024/05/03	1	68.80	2	69.20	69.00	-1	6,492	-0.02%
2024/05/02	2	67.80	0	0.00	67.80	2	6,450	0.03%
2024/04/29	5	70.46	9	70.12	68.90	-4	6,401	-0.06%
2024/04/26	2	68.70	2.1	69.28	68.70	-0.1	6,323	0.00%
2024/04/25	1	67.50	0	0.00	67.10	1	6,323	0.02%
2024/04/24	4	67.53	0	0.00	67.50	4	6,433	0.06%
2024/04/23	4	68.30	4	68.95	69.20	0	6,346	0.00%
2024/04/22	3	68.80	7	69.24	69.20	-4	6,217	-0.06%
2024/04/19	1	64.70	2	66.40	66.30	-1	5,846	-0.02%
2024/04/18	0	0.00	2	64.30	64.70	-2	5,649	-0.04%
2024/04/17	2	63.50	3	63.80	63.20	-1	5,642	-0.02%
2024/04/16	1	62.80	1	63.40	62.90	0	5,686	0.00%
2024/04/15	1	66.40	1	66.50	66.00	0	5,747	0.00%
2024/04/12	8	65.51	16	66.30	66.70	-8	5,782	-0.14%
2024/04/11	1	63.70	1	63.90	64.20	0	6,060	0.00%
2024/04/10	2	63.30	0	0.00	63.20	2	6,140	0.03%
2024/04/09	1	63.60	21	63.59	63.70	-20	6,134	-0.33%
2024/04/02	10	57.30	0	0.00	57.30	10	6,020	0.17%
2024/03/27	1	60.20	0	0.00	60.00	1	6,487	0.02%
2024/03/26	0	0.00	40	59.70	59.50	-40	6,719	-0.60%
2024/03/19	43	60.90	7	61.46	61.50	36	7,029	0.51%
2024/03/13	1	60.70	31	60.60	60.60	-30	6,970	-0.43%
2024/03/08	2	60.40	5	61.50	60.80	-3	8,102	-0.04%
2024/03/06	1	60.70	0	0.00	60.10	1	8,832	0.01%
2024/03/04	0	0.00	15	61.67	62.00	-15	8,891	-0.17%
2024/03/01	5	60.70	0	0.00	61.10	5	9,499	0.05%
2024/02/29	0	0.00	6	61.22	61.40	-6	9,495	-0.06%
2024/02/27	0.3	59.60	2	59.70	58.10	-1.7	9,318	-0.02%
2024/02/26	10	58.30	6	58.58	59.30	4	9,164	0.04%
2024/02/23	3	57.00	1	56.70	56.40	2	8,967	0.02%
2024/02/22	1	55.00	1	57.60	56.80	0	8,926	0.00%
2024/02/21	8	56.48	17	56.76	56.50	-9	8,768	-0.10%
2024/02/20	6	54.82	6	55.50	54.90	0	8,562	0.00%
2024/02/19	0	0.00	86	53.72	53.90	-86	8,457	-1.02%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/05	71	51.00	0	0.00	51.00	71	8,382	0.85%
2024/02/02	1	51.60	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	71	53.10	53.20	-71	8,353	-0.85%
2024/01/31	0	0.00	1	51.70	51.30	-1	8,291	-0.01%
2024/01/30	0	0.00	2	52.10	52.00	-2	8,286	-0.02%
2024/01/24	2	52.40	0	0.00	52.30	2	8,292	0.02%
2024/01/18	0	0.00	1	53.40	53.20	-1	8,281	-0.01%
2024/01/15	10	51.40	0	0.00	51.50	10	8,140	0.12%
2024/01/12	10	52.10	10	52.10	52.10	0	8,160	0.00%
2024/01/11	5	51.00	4	51.50	51.50	1	8,199	0.01%
2024/01/09	77	52.28	2	52.75	52.50	75	8,159	0.92%
2024/01/08	0	0.00	30	54.67	54.00	-30	7,997	-0.38%
2024/01/05	32	54.68	37	54.89	54.90	-5	7,872	-0.06%
2024/01/04	1	53.30	0	0.00	53.20	1	7,462	0.01%
2024/01/03	10	53.00	0	0.00	52.10	10	7,437	0.13%
2024/01/02	2	53.30	6	54.02	52.40	-4	7,479	-0.05%
2023/12/29	4	52.00	1	52.00	52.00	3	7,457	0.04%
2023/12/28	2	51.90	0	0.00	51.90	2	7,560	0.03%
2023/12/27	0	0.00	5	53.50	53.50	-5	7,538	-0.07%
2023/12/26	0	0.00	26	52.38	53.00	-26	7,480	-0.35%
2023/12/25	17	51.73	0	0.00	49.95	17	7,324	0.23%
2023/12/22	7	52.43	12	53.28	53.20	-5	7,252	-0.07%
2023/12/21	0	0.00	18	53.79	53.60	-18	7,195	-0.25%
2023/12/20	2	52.00	10	51.70	52.00	-8	6,995	-0.11%
2023/12/19	0	0.00	2	51.00	51.00	-2	6,992	-0.03%
2023/12/18	21	51.29	3	51.90	51.30	18	7,084	0.25%
2023/12/15	1	50.80	0	0.00	51.10	1	7,143	0.01%
2023/12/14	4	50.65	0	0.00	50.60	4	7,403	0.05%
2023/12/13	2	51.50	5	52.00	51.50	-3	7,594	-0.04%
2023/12/12	4	51.10	0	0.00	50.70	4	8,078	0.05%
2023/12/11	2	50.45	0	0.00	50.90	2	8,421	0.02%
2023/12/08	5	50.78	1	51.10	50.60	4	8,403	0.05%
2023/12/06	6	52.52	0	0.00	52.50	6	8,257	0.07%
2023/12/05	1	55.20	1	54.30	53.60	0	8,049	0.00%
2023/12/04	3	52.50	19	53.44	55.00	-16	7,193	-0.22%
2023/12/01	1	50.30	18	50.44	50.30	-17	6,548	-0.26%
2023/11/30	1	48.70	0	0.00	48.50	1	6,363	0.02%
2023/11/29	1	48.10	0	0.00	48.15	1	6,336	0.02%
2023/11/28	2	48.93	8	48.79	48.90	-6	6,225	-0.10%
2023/11/27	0	0.00	1	46.65	46.60	-1	5,540	-0.02%
2023/11/24	0	0.00	3	45.33	45.10	-3	5,446	-0.06%
2023/11/23	0	0.00	3	44.67	44.65	-3	5,462	-0.05%
2023/11/22	0	0.00	6	44.21	44.20	-6	5,474	-0.11%
2023/11/21	0	0.00	4	44.28	44.45	-4	5,503	-0.07%
2023/11/17	0	0.00	1	44.10	44.10	-1	5,642	-0.02%
2023/11/16	1	43.15	0	0.00	43.50	1	5,753	0.02%
2023/11/06	1	43.20	0	0.00	43.40	1	6,414	0.02%
2023/10/31	2.4	41.79	0	0.00	41.70	2.4	6,473	0.04%
2023/10/30	2	42.45	0	0.00	42.80	2	6,532	0.03%
2023/10/26	3	42.33	0	0.00	42.30	3	6,662	0.05%
2023/10/25	14	43.93	0	0.00	43.75	14	6,692	0.21%
2023/10/24	4	44.00	0	0.00	44.00	4	6,692	0.06%
2023/10/23	2	44.30	0	0.00	44.30	2	6,693	0.03%
2023/10/20	2	45.63	0	0.00	45.60	2	6,689	0.03%
2023/10/19	0	0.00	4	47.24	47.15	-4	6,775	-0.06%
2023/10/18	0	0.00	1	45.70	45.25	-1	6,772	-0.01%
2023/10/11	3	47.30	0	0.00	47.15	3	6,906	0.04%
2023/10/06	1	48.15	5	49.02	48.90	-4	6,844	-0.06%
2023/10/05	0	0.00	1	48.50	47.30	-1	6,762	-0.01%
2023/10/04	0	0.00	3	47.47	47.90	-3	6,708	-0.04%
2023/10/03	13	46.66	5	47.50	46.50	8	6,612	0.12%
2023/10/02	5	47.49	0	0.00	47.35	5	6,614	0.08%
2023/09/28	2	48.45	1	48.45	48.45	1	6,576	0.02%
2023/09/27	1	48.45	1	49.80	48.45	0	6,577	0.00%
2023/09/25	5	49.20	0	0.00	48.70	5	6,554	0.08%
2023/09/22	1	49.60	1	49.65	49.65	0	6,523	0.00%
2023/09/21	4	49.45	6	49.70	49.45	-2	6,474	-0.03%
2023/09/20	2	50.80	2	50.80	50.00	0	6,315	0.00%
2023/09/19	3	51.10	4	51.55	50.50	-1	6,030	-0.02%
2023/09/18	4	50.98	0	0.00	50.50	4	5,762	0.07%
2023/09/15	1	51.80	3	51.83	51.40	-2	5,563	-0.04%
2023/09/14	1	50.80	37	50.10	50.90	-36	4,974	-0.72%
2023/09/13	0	0.00	14	46.04	46.40	-14	4,601	-0.30%
2023/09/12	0	0.00	5	46.13	46.15	-5	4,616	-0.11%
2023/09/11	4	46.05	0	0.00	45.90	4	4,608	0.09%
2023/09/08	1	46.15	1	45.90	45.80	0	4,591	0.00%
2023/09/07	10	45.65	4	45.50	45.20	6	4,552	0.13%
2023/09/06	1	46.05	0	0.00	45.90	1	4,572	0.02%
2023/09/05	2	45.80	3	46.10	46.35	-1	4,568	-0.02%
2023/09/04	2	43.90	3	45.37	45.55	-1	4,580	-0.02%
2023/08/31	8	45.77	0	0.00	45.90	8	4,585	0.17%
2023/08/30	0	0.00	1	46.00	45.55	-1	4,585	-0.02%
2023/08/29	0	0.00	4	45.44	45.50	-4	4,615	-0.09%
2023/08/28	0	0.00	1	43.85	43.80	-1	4,660	-0.02%
2023/08/25	11	43.73	0	0.00	43.30	11	4,724	0.23%
2023/08/24	8	43.89	0	0.00	43.60	8	4,812	0.17%
2023/08/23	1	44.60	0	0.00	44.65	1	4,852	0.02%
2023/08/22	2	45.55	0	0.00	45.15	2	4,915	0.04%
2023/08/21	6	46.02	0	0.00	45.80	6	4,840	0.12%
2023/08/18	0	0.00	7	47.76	47.50	-7	4,706	-0.15%
2023/08/17	0	0.00	8	43.39	43.95	-8	4,435	-0.18%
2023/08/16	1	43.15	1	42.25	42.25	0	4,388	0.00%
2023/08/14	0	0.00	1	42.45	41.80	-1	4,360	-0.02%
2023/08/11	1	45.40	0	0.00	44.60	1	4,260	0.02%
2023/08/10	4	45.43	0	0.00	45.25	4	4,239	0.09%
2023/08/04	2	47.30	0	0.00	47.40	2	4,198	0.05%
2023/08/02	3	47.45	3	47.42	47.35	0	4,185	0.00%
2023/08/01	2	46.35	7	46.95	47.05	-5	4,123	-0.12%
2023/07/28	0	0.00	1	46.95	46.40	-1	4,008	-0.02%
2023/07/26	0	0.00	7	45.27	45.20	-7	3,930	-0.18%
2023/07/25	1	44.85	0	0.00	44.85	1	3,935	0.03%
2023/07/24	1	45.80	0	0.00	45.45	1	3,904	0.03%
2023/07/21	1	46.40	0	0.00	46.45	1	3,800	0.03%
2023/07/18	2	45.50	0	0.00	45.45	2	3,608	0.06%
2023/07/17	1	45.65	0	0.00	45.65	1	3,553	0.03%
2023/07/13	1	45.15	0	0.00	45.15	1	3,621	0.03%
2023/07/10	1	47.05	0	0.00	47.05	1	3,630	0.03%
2023/07/07	1	48.20	0	0.00	48.00	1	3,668	0.03%
2023/07/04	7	48.86	0	0.00	48.75	7	3,852	0.18%
2023/07/03	6	49.72	0	0.00	49.70	6	3,824	0.16%
2023/06/30	2	48.80	0	0.00	48.80	2	3,771	0.05%
2023/06/27	0	0.00	25	49.90	49.80	-25	3,808	-0.66%
2023/06/26	0	0.00	2	50.20	49.95	-2	3,938	-0.05%
2023/06/16	0	0.00	4	51.00	50.70	-4	4,167	-0.10%
2023/06/13	3	50.33	0	0.00	50.30	3	4,284	0.07%
2023/06/08	6	51.13	0	0.00	50.80	6	4,597	0.13%
2023/06/07	3	50.30	25	50.40	50.80	-22	4,681	-0.47%
2023/06/05	0	0.00	23	50.40	50.20	-23	4,725	-0.49%
2023/06/01	4	49.86	0	0.00	49.70	4	4,924	0.08%
2023/05/31	15	51.77	0	0.00	51.00	15	5,012	0.30%
2023/05/30	2	52.40	0	0.00	52.30	2	5,388	0.04%
2023/05/29	2	59.80	3	60.10	60.30	-1	5,653	-0.02%
2023/05/26	10	59.29	0	0.00	59.00	10	6,084	0.16%
2023/05/25	2	61.30	0	0.00	61.30	2	6,260	0.03%
2023/05/18	2	63.30	0	0.00	63.40	2	6,235	0.03%
2023/05/16	0	0.00	4	63.10	62.90	-4	6,227	-0.06%
2023/05/12	3	62.20	0	0.00	62.20	3	6,224	0.05%
2023/05/08	3	61.00	3	60.93	61.00	0	6,277	0.00%
2023/05/05	2	61.15	0	0.00	61.10	2	6,320	0.03%
2023/05/03	6	62.80	6	63.12	62.80	0	6,367	0.00%
2023/05/02	0	0.00	6	64.00	64.00	-6	6,397	-0.09%
2023/04/28	0	0.00	64	63.50	64.10	-64	6,401	-1.00%
2023/04/26	2	61.30	0	0.00	62.00	2	6,421	0.03%
2023/04/25	1	62.00	0	0.00	62.00	1	6,421	0.02%
2023/04/21	60	62.98	0	0.00	62.80	60	6,453	0.93%
2023/04/20	3	62.97	0	0.00	62.70	3	6,450	0.05%
2023/04/19	4	63.65	0	0.00	63.50	4	6,465	0.06%
2023/04/18	1	64.60	5	65.24	64.60	-4	6,505	-0.06%
2023/04/14	0	0.00	1	65.50	65.10	-1	6,613	-0.02%
2023/04/13	4	64.73	0	0.00	64.60	4	6,660	0.06%
2023/04/12	1	65.80	0.1	66.60	65.80	0.9	6,635	0.01%
2023/04/11	10	65.90	0	0.00	65.80	10	6,629	0.15%
2023/04/10	20	66.20	2	66.00	66.40	18	6,650	0.27%
2023/04/07	3	66.60	11	66.25	66.60	-8	6,656	-0.12%
2023/04/06	1	63.80	0	0.00	63.80	1	6,658	0.02%
2023/03/31	2	64.20	2	64.50	64.20	0	6,801	0.00%
2023/03/29	7.8	63.84	3	63.80	63.50	4.8	8,017	0.06%
2023/03/28	9	64.31	0	0.00	64.10	9	8,393	0.11%
2023/03/27	51	64.70	13	66.10	66.00	38	8,799	0.43%
2023/03/24	2	63.70	1	63.70	63.70	1	9,368	0.01%
2023/03/23	6	65.40	2	65.70	64.30	4	9,661	0.04%
2023/03/20	3	67.80	3	68.30	67.50	0	9,621	0.00%
2023/03/17	2	67.70	0	0.00	67.70	2	9,707	0.02%
2023/03/16	22	68.06	7	69.13	67.60	15	9,741	0.15%
2023/03/15	45	68.74	7	69.20	68.60	38	9,749	0.39%
2023/03/14	3	66.07	17	67.61	68.20	-14	9,785	-0.14%
2023/03/13	3	66.03	4	66.38	66.00	-1	9,754	-0.01%
2023/03/10	19	66.98	14	67.69	66.50	5	9,724	0.05%
2023/03/09	0	0.00	1	67.00	67.00	-1	9,771	-0.01%
2023/03/08	8	67.41	0	67.50	67.20	8	9,788	0.08%
2023/03/07	5	68.36	0	0.00	68.30	5	9,822	0.05%
2023/03/06	5	68.66	11.2	68.62	68.50	-6.2	9,870	-0.06%
2023/03/03	45	69.96	8	70.51	70.60	37	9,858	0.38%
2023/03/02	7	70.03	10	70.78	69.90	-3	9,745	-0.03%
2023/03/01	11	68.15	6	69.00	67.40	5	9,362	0.05%
2023/02/24	23	67.97	17	67.85	68.00	6	9,027	0.07%
2023/02/23	9	65.46	44.2	66.06	65.50	-35.2	8,555	-0.41%
2023/02/20	1	60.50	1	60.20	60.50	0	8,451	0.00%
2023/02/17	3	60.17	3	60.53	60.20	0	8,532	0.00%
2023/02/16	4	61.10	4	61.23	61.10	0	8,596	0.00%
2023/02/15	3	61.27	3	61.67	61.00	0	8,730	0.00%
2023/02/13	8	60.95	8	60.86	61.10	0	8,853	0.00%
2023/02/10	4	61.50	4	61.60	61.30	0	9,038	0.00%
2023/02/08	8	62.05	8	61.80	62.10	0	9,368	0.00%
2023/02/07	6	61.70	14	61.29	61.70	-8	9,407	-0.09%
2023/02/06	5	61.20	5	60.74	61.20	0	9,474	0.00%
2023/02/03	9	61.74	9	62.37	61.60	0	9,524	0.00%
2023/01/30	5	60.00	5	59.80	59.90	0	9,621	0.00%
2023/01/16	1	58.50	2	58.45	58.50	-1	9,738	-0.01%
2023/01/13	1	58.80	15	59.01	58.80	-14	9,758	-0.14%
2023/01/12	5	59.36	5	59.40	59.20	0	9,819	0.00%
2023/01/10	1	60.10	1	60.90	60.10	0	9,885	0.00%
2023/01/09	9	60.80	9	60.28	60.80	0	9,986	0.00%
2023/01/06	15	60.01	12	60.85	60.00	3	10,019	0.03%
2023/01/05	4	60.80	4	60.80	60.80	0	10,026	0.00%
2023/01/04	2	60.90	2	60.35	60.00	0	10,126	0.00%
2023/01/03	5	62.36	4	62.33	62.60	1	10,141	0.01%
2022/12/30	2	61.80	2	61.80	61.40	0	10,203	0.00%
2022/12/29	2	61.25	6	61.77	61.40	-4	10,319	-0.04%
2022/12/28	4	61.40	0	0.00	61.30	4	10,428	0.04%
2022/12/27	1	62.10	5	62.10	62.10	-4	10,510	-0.04%
2022/12/26	15	62.87	7	63.30	62.70	8	10,577	0.08%
2022/12/23	16	64.70	6	64.90	64.80	10	10,549	0.09%
2022/12/22	75	64.83	51	65.22	67.00	24	10,436	0.23%
2022/12/21	20	64.39	19	64.51	64.80	1	9,828	0.01%
2022/12/20	46	63.25	57.1	63.25	62.80	-11.1	9,502	-0.12%
2022/12/19	40	62.52	18	62.98	61.90	22	9,246	0.24%
2022/12/16	41.1	65.08	30	65.06	64.40	11.1	8,936	0.12%
2022/12/15	4	60.78	24.8	61.99	63.50	-20.8	8,658	-0.24%
2022/12/14	2	58.80	2	58.60	58.80	0	8,714	0.00%
2022/12/13	9	59.68	9	59.90	59.60	0	8,698	0.00%
2022/12/12	11	59.37	5	59.92	58.90	6	8,849	0.07%
2022/12/09	2	59.90	8	60.05	60.10	-6	8,953	-0.07%
2022/12/08	7	58.00	7	57.97	57.80	0	9,250	0.00%
2022/12/07	11.2	59.04	12	59.40	58.20	-0.9	9,439	-0.01%
2022/12/06	13.2	59.41	6	58.35	57.90	7.2	9,468	0.08%
2022/12/05	11	61.84	4	62.00	61.30	7	9,428	0.07%
2022/12/02	2.1	61.69	2	62.20	61.50	0.1	9,492	0.00%
2022/12/01	5.2	62.57	0	0.00	61.50	5.2	9,529	0.05%
2022/11/30	3	61.17	3	61.30	61.90	0	9,486	0.00%
2022/11/29	0	0.00	6	60.68	61.30	-6	9,493	-0.06%
2022/11/28	5	59.70	1	58.90	59.40	4	9,552	0.04%
2022/11/25	4	60.93	1	61.30	60.70	3	9,562	0.03%
2022/11/24	2	59.60	11	59.36	59.80	-9	9,497	-0.09%
2022/11/23	8	58.60	19	58.46	58.70	-11	9,479	-0.12%
2022/11/22	2	57.20	2	57.00	57.20	0	9,543	0.00%
2022/11/21	1	56.70	1	56.60	56.40	0	9,576	0.00%
2022/11/18	3	58.10	3	58.80	57.70	0	9,624	0.00%
2022/11/17	1	58.60	0	0.00	58.50	1	9,620	0.01%
2022/11/16	13	59.45	13	59.83	59.00	0	9,648	0.00%
2022/11/15	12	58.19	12	58.52	58.50	0	9,664	0.00%
2022/11/14	5	58.16	7	58.20	58.30	-2	9,673	-0.02%
2022/11/11	13	57.34	11	58.05	57.30	2	9,690	0.02%
2022/11/10	2	56.70	2	56.95	56.80	0	9,642	0.00%
2022/11/09	5	56.82	5	57.00	57.10	0	9,694	0.00%
2022/11/08	23	57.25	25	57.34	56.70	-2	9,791	-0.02%
2022/11/07	2	56.00	5	56.30	55.60	-3	9,677	-0.03%
2022/11/04	1	54.60	3	53.60	54.90	-2	9,596	-0.02%
2022/11/03	4	51.10	3	51.20	51.40	1	9,419	0.01%
2022/11/02	10	52.28	14	52.30	52.00	-4	9,427	-0.04%
2022/11/01	8	51.50	3	52.40	51.10	5	9,403	0.05%
2022/10/31	3	52.40	3	52.80	52.30	0	9,403	0.00%
2022/10/28	9	53.67	9	54.14	52.80	0	9,457	0.00%
2022/10/27	8	53.68	8	53.64	54.10	0	9,421	0.00%
2022/10/26	3	53.53	3	53.83	53.70	0	9,417	0.00%
2022/10/25	2	55.30	2	55.70	54.40	0	9,401	0.00%
2022/10/24	4	55.15	5	55.62	55.40	-1	9,443	-0.01%
2022/10/21	3	53.10	4	53.33	53.00	-1	9,368	-0.01%
2022/10/20	10	51.81	10	52.24	53.00	0	9,375	0.00%
2022/10/17	15	51.07	15	51.61	53.50	0	9,488	0.00%
2022/10/14	6	53.97	13	53.73	54.00	-7	9,776	-0.07%
2022/10/13	17	52.70	5	52.24	51.60	12	9,780	0.12%
2022/10/12	4	54.00	4	54.33	53.80	0	9,889	0.00%
2022/10/11	11	56.40	6	56.40	56.10	5	9,820	0.05%
2022/10/07	2	58.90	3	58.93	58.90	-1	9,705	-0.01%
2022/10/06	15.1	57.29	15	57.19	58.30	0.1	9,651	0.00%
2022/10/05	7	57.24	8	57.93	57.40	-1	9,582	-0.01%
2022/10/04	5	56.24	10	55.83	56.50	-5	9,528	-0.05%
2022/10/03	6	52.42	10	52.61	53.90	-4	9,458	-0.04%
2022/09/30	4	50.75	6	51.30	51.70	-2	9,524	-0.02%
2022/09/29	11	51.35	24	52.03	51.20	-13	9,759	-0.13%
2022/09/28	37	52.98	7	52.73	51.50	30	10,070	0.30%
2022/09/27	24	55.13	20	55.50	55.50	4	10,023	0.04%
2022/09/26	20	56.68	20	56.31	55.20	0	10,039	0.00%
2022/09/23	4	58.45	13	59.28	57.90	-9	10,118	-0.09%
2022/09/22	15	58.96	13	58.55	58.00	2	10,163	0.02%
2022/09/21	2	59.10	4	58.78	59.70	-2	9,902	-0.02%
2022/09/20	2	55.65	1	56.40	55.40	1	9,725	0.01%
2022/09/19	10	55.96	9	55.64	55.10	1	10,215	0.01%
2022/09/15	3	58.33	7	58.77	59.00	-4	10,546	-0.04%
2022/09/14	6	53.85	13	55.87	56.70	-7	10,629	-0.07%
2022/09/13	8	55.20	7	54.77	54.60	1	10,650	0.01%
2022/09/12	1	56.10	2	56.30	55.80	-1	10,866	-0.01%
2022/09/08	7	52.64	11	52.81	52.70	-4	10,952	-0.04%
2022/09/07	0	0.00	1	53.60	54.20	-1	11,060	-0.01%
2022/09/05	7	54.36	4	54.45	54.30	3	11,412	0.03%
2022/09/02	12.3	54.84	14	54.47	54.10	-1.8	11,571	-0.02%
2022/09/01	13	55.96	7	56.14	55.80	6	11,840	0.05%
2022/08/31	4	57.05	4	57.48	57.90	0	12,072	0.00%
2022/08/30	2.1	57.91	2	58.15	57.90	0.1	12,243	0.00%
2022/08/29	4	58.43	4	58.80	58.00	0	12,384	0.00%
2022/08/24	4.3	63.39	3	63.10	62.80	1.3	13,040	0.01%
2022/08/22	0.3	64.90	0	0.00	64.90	0.3	13,280	0.00%
2022/08/19	0	0.00	1	69.00	68.10	-1	13,663	-0.01%
2022/08/17	2	69.20	2	69.20	69.20	0	14,208	0.00%
2022/08/16	6.1	68.82	4	69.20	68.50	2.1	14,467	0.01%
2022/08/15	4	68.53	0	0.00	69.60	4	15,072	0.03%
2022/08/12	3.1	68.61	1	67.10	68.60	2.1	15,127	0.01%
2022/08/08	0.2	66.70	0	0.00	66.70	0.2	16,152	0.00%
2022/08/04	27	66.29	6	65.92	66.40	21	16,756	0.13%
2022/08/03	0	0.00	12	66.98	67.20	-12	17,114	-0.07%
2022/08/02	4	67.65	4	68.00	68.00	0	17,767	0.00%
2022/08/01	1.1	68.78	0	0.00	68.80	1.1	18,273	0.01%
2022/07/29	2	69.25	1	68.50	68.60	1	18,835	0.01%
2022/07/25	0	0.00	4	68.20	68.00	-4	20,856	-0.02%
2022/07/22	9	69.14	9	69.60	69.50	0	20,982	0.00%
2022/07/21	18	68.20	11	68.81	68.20	7	21,120	0.03%
2022/07/20	2	67.40	3	67.90	67.20	-1	20,998	0.00%
2022/07/18	10	65.76	10	66.23	66.50	0	21,806	0.00%
2022/07/15	16	65.01	8	65.20	65.30	8	22,470	0.04%
2022/07/14	0	0.00	8	65.80	66.30	-8	23,861	-0.03%
2022/07/12	5	63.82	8	64.26	64.00	-3	24,813	-0.01%
2022/07/08	5	67.04	1	68.10	67.10	4	25,436	0.02%
2022/07/07	1	65.30	1	63.40	65.60	0	25,271	0.00%
2022/07/06	5	66.74	2	66.00	65.30	3	25,067	0.01%
2022/07/05	50	63.40	50	65.00	64.30	0	24,880	0.00%
2022/07/04	5.5	62.19	0	0.00	62.10	5.5	24,830	0.02%
2022/07/01	15	64.23	0	0.00	61.80	15	24,789	0.06%
2022/06/30	0	0.00	22	65.00	65.00	-22	24,566	-0.09%
2022/06/28	6	69.40	6	69.17	70.30	0	24,253	0.00%
2022/06/27	10	70.87	10	71.57	71.20	0	24,082	0.00%
2022/06/24	16	67.82	16	67.20	66.80	0	23,592	0.00%
2022/06/23	2	67.10	2	68.00	66.40	0	23,286	0.00%
2022/06/22	11.5	69.06	12	68.90	68.00	-0.5	23,057	0.00%
2022/06/21	20	72.69	14	73.08	73.10	6	22,630	0.03%
2022/06/20	13	76.52	9	73.79	72.60	4	22,392	0.02%
2022/06/17	16	79.51	24	79.56	78.60	-8	22,053	-0.04%
2022/06/16	25	83.53	26	81.04	80.00	-1	21,857	0.00%
2022/06/15	10	84.51	14	83.97	83.60	-4	21,658	-0.02%
2022/06/14	17	85.21	18	85.37	85.40	-1	21,510	0.00%
2022/06/13	10	87.53	4	88.30	87.30	6	21,437	0.03%
2022/06/10	25	90.51	21	90.43	91.00	4	21,527	0.02%
2022/06/09	16	93.65	9	93.64	93.10	7	21,528	0.03%
2022/06/08	3	99.70	2	98.70	98.20	1	21,804	0.00%
2022/06/07	2	104.25	6	103.83	104.50	-4	22,353	-0.02%
2022/06/06	4	105.13	4	106.50	102.00	0	22,305	0.00%
2022/06/02	2	103.00	2	103.25	103.50	0	22,127	0.00%
2022/06/01	1	101.00	3	99.63	102.00	-2	22,033	-0.01%
2022/05/31	1	97.60	2	99.20	97.60	-1	21,879	0.00%
2022/05/30	3	97.70	2	97.30	97.80	1	21,952	0.00%
2022/05/27	4	98.08	5	99.60	97.50	-1	21,887	0.00%
2022/05/26	8	99.39	13	99.80	100.50	-5	21,470	-0.02%
2022/05/25	1	97.40	0	0.00	97.70	1	21,354	0.00%
2022/05/24	0	0.00	2	97.80	97.20	-2	21,214	-0.01%
2022/05/23	15	98.59	13	98.80	97.40	2	21,216	0.01%
2022/05/20	8	93.41	1	93.90	93.60	7	20,693	0.03%
2022/05/19	3	90.17	1	92.20	91.90	2	20,716	0.01%
2022/05/18	3	94.00	3	93.27	93.40	0	20,599	0.00%
2022/05/17	2	92.25	1	93.80	91.80	1	20,581	0.00%
2022/05/13	16	95.33	13	95.92	94.60	3	20,239	0.01%
2022/05/12	14	96.81	13	96.36	94.50	1	20,084	0.00%
2022/05/11	10	97.75	6	97.50	98.00	4	19,675	0.02%
2022/05/10	2	103.75	8	102.00	101.00	-6	19,482	-0.03%
2022/05/09	4	103.25	1	104.00	100.50	3	18,875	0.02%
2022/05/06	7	102.79	5	107.20	108.00	2	18,397	0.01%
2022/05/05	5	103.90	7	104.07	105.00	-2	17,863	-0.01%
2022/05/04	8	97.49	9	98.46	100.50	-1	17,011	-0.01%
2022/05/03	6	91.95	1	91.50	94.60	5	16,316	0.03%
2022/04/29	0	0.00	8	90.85	92.20	-8	16,138	-0.05%
2022/04/28	2	85.45	0	0.00	87.00	2	15,888	0.01%
2022/04/27	2	85.50	0	0.00	86.00	2	15,709	0.01%
2022/04/26	1	87.10	5	87.40	85.40	-4	15,567	-0.03%
2022/04/25	6.4	90.00	1	89.50	88.30	5.4	15,288	0.04%
2022/04/22	3	99.10	1	99.50	97.80	2	14,841	0.01%
2022/04/21	5	101.10	6	103.00	100.50	-1	14,272	-0.01%
2022/04/20	12	101.79	13	103.05	98.60	-1	13,562	-0.01%
2022/04/19	11	97.85	18	99.33	98.50	-7	12,164	-0.06%
2022/04/18	14	97.36	5	98.32	95.80	9	11,499	0.08%
2022/04/15	6	93.20	30	96.14	99.30	-24	11,147	-0.22%
2022/04/14	11	90.71	10	91.10	91.10	1	10,553	0.01%
2022/04/13	2	88.80	0	0.00	88.40	2	10,569	0.02%
2022/04/12	4	87.80	0	0.00	87.70	4	10,571	0.04%
2022/04/11	4	90.33	0	0.00	90.50	4	10,472	0.04%
2022/04/07	1	85.20	0	0.00	84.80	1	10,279	0.01%
2022/04/01	3	87.20	2	87.45	87.50	1	10,292	0.01%
2022/03/28	1	84.20	0	0.00	86.50	1	10,438	0.01%
2022/03/25	3	84.50	4	83.83	84.70	-1	10,660	-0.01%
2022/03/24	4	87.13	2	87.10	86.40	2	10,848	0.02%
2022/03/23	0	0.00	1	87.90	88.00	-1	11,509	-0.01%
2022/03/22	1	86.60	2	87.70	86.70	-1	12,102	-0.01%
2022/03/21	0	0.00	1	87.90	87.80	-1	12,365	-0.01%
2022/03/18	0	0.00	3	88.57	88.30	-3	12,395	-0.02%
2022/03/17	6	88.73	0	0.00	88.50	6	12,374	0.05%
2022/03/16	7	89.31	15	88.69	87.50	-8	12,354	-0.06%
2022/03/15	25	96.63	2	97.55	92.20	23	12,199	0.19%
2022/03/14	13	100.30	5	100.90	99.40	8	12,142	0.07%
2022/03/11	9	98.74	4	99.35	99.50	5	11,808	0.04%
2022/03/10	3	99.37	34	98.01	99.50	-31	11,305	-0.27%
2022/03/09	1	90.00	2	90.30	90.50	-1	10,610	-0.01%
2022/03/08	2	88.50	11	86.17	85.90	-9	10,644	-0.08%
2022/03/07	6	89.87	1	89.80	89.90	5	10,536	0.05%
2022/03/04	15	93.20	1	93.80	91.50	14	10,468	0.13%
2022/03/03	3	93.30	2	93.90	93.50	1	10,289	0.01%
2022/03/02	7	91.57	5	91.96	92.00	2	10,161	0.02%
2022/03/01	4	91.53	4.1	91.77	92.70	-0.1	10,086	0.00%
2022/02/24	3	91.17	1	91.70	89.80	2	9,799	0.02%
2022/02/23	3	90.37	9	91.60	91.90	-6	9,637	-0.06%
2022/02/22	1	90.50	5	89.26	89.50	-4	9,332	-0.04%
2022/02/21	2	90.10	1	91.30	90.00	1	9,196	0.01%
2022/02/18	2	88.50	11	89.69	89.90	-9	9,023	-0.10%
2022/02/17	2	88.20	0	0.00	88.50	2	8,932	0.02%
2022/02/16	0	0.00	9	89.46	89.60	-9	8,823	-0.10%
2022/02/11	1	83.40	0	0.00	83.00	1	8,694	0.01%
2022/02/10	6	84.32	6	85.13	84.00	0	8,765	0.00%
2022/01/25	0.2	73.20	11	73.75	73.10	-10.8	9,189	-0.12%
2022/01/24	1	75.00	0	0.00	75.90	1	9,262	0.01%
2022/01/21	0	0.00	0.1	77.40	77.50	-0.1	9,285	0.00%
2022/01/20	0	0.00	7	75.31	76.10	-7	9,246	-0.08%
2022/01/19	1	75.60	3	77.10	74.90	-2	9,303	-0.02%
2022/01/14	1	76.60	0	0.00	79.10	1	9,374	0.01%
2022/01/06	3	82.27	2	82.20	81.60	1	9,897	0.01%
2022/01/04	2	81.30	1	81.50	81.00	1	10,021	0.01%
2021/12/22	2	83.10	0	0.00	83.50	2	11,633	0.02%
2021/12/21	5	83.12	10	83.15	83.50	-5	11,559	-0.04%
2021/12/20	9	83.27	5	84.38	83.00	4	11,394	0.04%
2021/12/17	5	83.82	20	84.27	83.40	-15	11,254	-0.13%
2021/12/16	9	78.70	15	79.83	79.70	-6	10,636	-0.06%
2021/12/15	0	0.00	13	76.48	77.50	-13	10,067	-0.13%
2021/12/14	3	72.40	0	0.00	70.50	3	9,882	0.03%
2021/12/13	0.2	73.20	1	72.60	73.20	-0.8	9,896	-0.01%
2021/12/08	10	77.00	5	78.50	75.70	5	10,226	0.05%
2021/12/07	0	0.00	1	75.00	75.30	-1	10,085	-0.01%
2021/12/06	0	0.00	5	74.00	74.10	-5	10,137	-0.05%
2021/12/03	6	73.63	0	0.00	73.00	6	10,232	0.06%
2021/12/02	2	74.65	2	75.30	74.90	0	10,590	0.00%
2021/11/29	0	0.00	1	70.60	70.60	-1	11,221	-0.01%
2021/11/26	1	70.00	0	0.00	69.80	1	11,592	0.01%
2021/11/22	0	0.00	6	71.47	71.40	-6	13,003	-0.05%
2021/11/19	7	70.14	11	70.29	69.50	-4	13,714	-0.03%
2021/11/18	0	0.00	5	71.50	71.10	-5	15,042	-0.03%
2021/11/17	5	70.50	0	0.00	70.80	5	15,308	0.03%
2021/11/16	0	0.00	4	71.60	72.80	-4	15,561	-0.03%
2021/11/12	4	71.00	7	72.26	73.20	-3	16,816	-0.02%
2021/11/11	1	71.00	2	73.00	70.60	-1	16,780	-0.01%
2021/11/10	1	72.40	8	72.36	72.60	-7	16,824	-0.04%
2021/11/09	1	72.10	2	72.80	72.90	-1	16,866	-0.01%
2021/11/08	6	70.30	8	70.75	71.60	-2	16,862	-0.01%
2021/11/05	6	68.70	6	69.40	70.30	0	16,934	0.00%
2021/11/04	11	69.55	12	70.40	69.10	-1	17,083	-0.01%
2021/11/03	10	68.62	9	68.36	68.00	1	17,159	0.01%
2021/11/02	0	0.00	4	67.30	66.70	-4	17,617	-0.02%
2021/11/01	4	66.40	4	66.50	67.00	0	17,840	0.00%
2021/10/29	50	65.30	0	0.00	65.30	50	17,819	0.28%
2021/10/27	0	0.00	43	66.00	65.70	-43	18,117	-0.24%
2021/10/26	13	67.60	20	68.30	68.00	-7	18,603	-0.04%
2021/10/25	54	69.25	0	0.00	68.70	54	19,193	0.28%
2021/10/22	4	68.60	56	68.54	68.20	-52	19,525	-0.27%
2021/10/21	9	70.11	9	70.27	70.20	0	19,883	0.00%
2021/10/20	0	0.00	3	68.73	68.80	-3	20,089	-0.01%
2021/10/19	8	66.90	5	67.60	67.70	3	20,461	0.01%
2021/10/18	4.3	66.66	7	66.77	67.70	-2.7	20,902	-0.01%
2021/10/15	13	67.97	8	68.28	68.10	5	21,232	0.02%
2021/10/14	8	67.08	10	68.24	68.20	-2	21,392	-0.01%
2021/10/13	11.3	70.01	7	70.90	67.70	4.3	21,481	0.02%
2021/10/12	15.3	70.47	9	70.21	69.60	6.3	22,429	0.03%
2021/10/08	14	75.45	92	75.55	76.30	-78	22,963	-0.34%
2021/10/07	98	75.69	28	76.49	75.50	70	23,501	0.30%
2021/10/06	37	71.47	28	71.93	71.30	9	23,866	0.04%
2021/10/05	22	68.39	23	69.34	71.50	-1	24,268	0.00%
2021/10/04	0.3	70.60	1	74.50	70.50	-0.8	24,809	0.00%
2021/10/01	13	77.55	1	79.10	74.40	12	25,770	0.05%
2021/09/30	0	0.00	7	81.47	80.90	-7	26,652	-0.03%
2021/09/29	0	0.00	1	78.60	77.00	-1	27,527	0.00%
2021/09/27	15	80.67	7	81.74	79.20	8	29,831	0.03%
2021/09/24	1	81.20	1	81.40	81.20	0	33,083	0.00%
2021/09/22	1	78.40	0	0.00	77.80	1	37,267	0.00%
2021/09/14	2.3	78.31	0	0.00	78.30	2.3	48,285	0.00%
2021/09/13	6	80.82	6	81.42	79.50	0	51,510	0.00%
2021/09/10	1	77.30	4	78.58	78.80	-3	51,714	-0.01%
2021/09/09	10	78.20	20	78.00	78.20	-10	53,088	-0.02%
2021/09/08	0	0.00	2	78.40	79.40	-2	53,904	0.00%
2021/09/07	3	79.90	2	81.15	78.20	1	55,329	0.00%
2021/09/06	2	80.35	2	79.70	77.70	0	55,943	0.00%
2021/09/03	61	80.50	50	80.10	81.30	11	56,818	0.02%
2021/09/02	2	84.30	0	0.00	84.60	2	56,864	0.00%
2021/09/01	60	83.92	55	84.10	83.50	5	57,142	0.01%
2021/08/31	11	89.68	6	90.83	89.50	5	57,798	0.01%
2021/08/30	17	91.49	17	92.68	90.50	0	58,324	0.00%
2021/08/27	0	0.00	4	88.43	88.80	-4	58,913	-0.01%
2021/08/26	5	89.78	4	89.10	89.70	1	61,224	0.00%
2021/08/25	4	89.53	13	89.48	91.00	-9	62,654	-0.01%
2021/08/24	11	91.06	17	91.58	87.00	-6	62,379	-0.01%
2021/08/23	6	83.65	6	85.97	87.30	0	61,844	0.00%
2021/08/20	3	78.57	1	77.90	79.40	2	62,542	0.00%
2021/08/19	21	82.39	21	77.88	76.70	0	62,969	0.00%
2021/08/18	6	79.48	2	74.60	81.60	4	62,946	0.01%
2021/08/17	1	76.70	1	76.30	74.20	0	63,698	0.00%
2021/08/12	1	77.80	0	0.00	77.90	1	67,719	0.00%
2021/08/11	3	75.67	2	77.20	76.40	1	68,500	0.00%
2021/08/10	3	79.70	0	0.00	77.10	3	68,870	0.00%
2021/08/09	1	81.70	1	83.00	79.60	0	69,060	0.00%
2021/08/06	13	82.62	11	84.95	82.00	2	69,491	0.00%
2021/08/05	4	79.73	1	80.70	79.20	3	69,395	0.00%
2021/08/02	18	79.06	17	79.05	79.00	1	70,835	0.00%
2021/07/30	17	81.72	37	81.21	78.00	-20	70,764	-0.03%
2021/07/29	5	81.90	12	80.90	83.20	-7	70,488	-0.01%
2021/07/28	1	74.20	4	74.85	75.70	-3	70,084	0.00%
2021/07/27	12	77.18	3	77.00	75.00	9	69,851	0.01%
2021/07/26	3	79.90	0	0.00	78.00	3	69,664	0.00%
2021/07/23	1	79.20	11	80.82	81.60	-10	69,686	-0.01%
2021/07/22	7	78.96	2.5	79.44	78.20	4.5	69,480	0.01%
2021/07/21	7	79.44	7	80.27	79.50	0	69,262	0.00%
2021/07/20	4	83.65	2.5	83.86	83.00	1.5	69,033	0.00%
2021/07/19	13	87.98	8	88.70	86.60	5	70,040	0.01%
2021/07/16	28	92.39	36	92.92	88.00	-8	70,757	-0.01%
2021/07/15	71	88.95	46	89.68	91.40	25	70,483	0.04%
2021/07/14	4.5	84.22	4.5	86.54	83.10	0	71,253	0.00%
2021/07/13	8	89.66	17	90.01	88.00	-9	71,451	-0.01%
2021/07/12	10	98.16	6	95.43	95.00	4	71,273	0.01%
2021/07/09	34	98.44	17	98.99	95.00	17	70,768	0.02%
2021/07/08	13	97.28	17	97.95	101.00	-4	70,237	-0.01%
2021/07/07	74	97.18	67	99.54	96.40	7	69,118	0.01%
2021/07/06	58	101.02	60	101.73	99.90	-2	68,179	0.00%
2021/07/05	35	103.90	11	101.23	99.30	24	67,273	0.04%
2021/07/02	26	110.23	37	110.53	109.50	-11	66,281	-0.02%
2021/07/01	47	113.89	91.2	114.10	111.00	-44.2	65,435	-0.07%
2021/06/30	55	109.16	17	103.94	110.50	38	62,480	0.06%
2021/06/29	50	107.58	72	104.51	100.50	-22	60,994	-0.04%
2021/06/28	39	106.47	17	107.97	107.00	22	59,009	0.04%
2021/06/25	77	102.82	95	102.46	102.00	-18	56,329	-0.03%
2021/06/24	84	91.87	44	95.45	98.10	40	53,319	0.08%
2021/06/23	82	92.22	140	93.93	89.80	-58	50,069	-0.12%	大賣/
2021/06/22	95	98.87	93	98.22	99.70	2	47,918	0.00%
2021/06/21	1	90.60	3	90.50	90.70	-2	44,599	0.00%
2021/06/18	46	81.63	19	81.41	82.50	27	44,279	0.06%
2021/06/17	9	74.29	8	73.43	75.00	1	43,059	0.00%
2021/06/16	17	75.06	9	74.94	71.70	8	42,298	0.02%
2021/06/15	25	74.28	3	74.23	74.30	22	40,804	0.05%
2021/06/11	49	71.90	46	70.47	70.50	3	39,747	0.01%
2021/06/10	2	66.30	7	66.09	67.80	-5	38,670	-0.01%
2021/06/09	48	67.12	44	66.67	66.90	4	38,325	0.01%
2021/06/08	14.5	69.10	11	67.78	67.50	3.5	37,791	0.01%
2021/06/07	18	66.44	26	66.40	65.40	-8	36,736	-0.02%
2021/06/04	15	74.69	21.5	74.04	70.20	-6.5	35,885	-0.02%
2021/06/03	91	78.76	97	77.74	76.70	-6	34,724	-0.02%
2021/06/02	147	74.81	162	74.84	77.00	-15	32,196	-0.05%	大買/大賣/
2021/06/01	16	70.13	2	68.25	70.00	14	30,426	0.05%
2021/05/31	78	68.49	78	67.98	67.40	0	29,963	0.00%
2021/05/28	30	68.52	29.3	68.75	68.60	0.7	29,180	0.00%
2021/05/27	73	67.01	69	66.79	68.20	4	28,200	0.01%
2021/05/26	39	65.95	18	67.30	66.10	21	27,470	0.08%
2021/05/25	28	67.74	28	67.83	65.50	0	26,646	0.00%
2021/05/24	36	71.84	48	71.01	70.00	-12	25,420	-0.05%
2021/05/21	51	64.49	56	65.17	67.70	-5	23,704	-0.02%
2021/05/20	70	64.30	62	64.73	61.70	8	22,447	0.04%
2021/05/19	82.3	63.44	102	62.92	64.90	-19.7	21,046	-0.09%	大賣/
2021/05/18	31	58.70	17	57.61	59.00	14	20,204	0.07%
2021/05/17	14	56.00	7	54.31	53.70	7	19,623	0.04%
2021/05/14	38	57.21	34	55.55	59.60	4	19,165	0.02%
2021/05/13	3	57.50	23	57.72	57.50	-20	18,372	-0.11%
2021/05/12	13	65.19	31	66.68	63.80	-18	17,695	-0.10%
2021/05/11	55	74.40	120	74.69	70.80	-65	17,218	-0.38%	大賣/
2021/05/10	11	72.45	4	74.75	75.10	7	15,994	0.04%
2021/05/07	56	62.53	3	63.77	68.30	53	15,655	0.34%
2021/05/06	6	66.33	25	66.44	66.10	-19	15,376	-0.12%
2021/05/05	20	68.39	9	65.39	68.50	11	15,070	0.07%
2021/05/04	18	70.24	0	0.00	67.00	18	14,815	0.12%
2021/05/03	6	74.73	4	74.85	74.40	2	14,627	0.01%
2021/04/29	10	66.42	19	68.30	70.80	-9	14,362	-0.06%
2021/04/28	16	66.94	1	65.80	66.50	15	14,027	0.11%
2021/04/27	9	65.60	26	64.98	66.10	-17	13,789	-0.12%
2021/04/26	36	62.04	19	61.07	64.30	17	13,492	0.13%
2021/04/23	69	56.19	67	55.23	58.60	2	13,222	0.02%
2021/04/22	11	55.92	29	55.03	54.10	-18	12,087	-0.15%
2021/04/21	45	53.16	32	52.48	53.90	13	11,255	0.12%
2021/04/20	109	47.52	178	48.32	49.00	-69	10,506	-0.66%	大買/大賣/
2021/04/19	127	46.75	115.2	46.36	46.90	11.8	9,456	0.13%	大買/大賣/
2021/04/16	51	41.18	18.2	41.98	42.75	32.8	8,607	0.38%
2021/04/15	0	0.00	12	38.90	38.90	-12	8,037	-0.15%
2021/04/14	2	37.70	100	37.58	38.00	-98	7,958	-1.23%
2021/04/13	30	38.18	0	0.00	38.20	30	7,811	0.38%
2021/04/12	115	39.08	6	39.12	38.40	109	7,710	1.41%	大買/鉅額交易
2021/04/09	11	38.18	0	0.00	37.55	11	7,495	0.15%
2021/04/08	26.6	40.15	2.3	40.27	39.50	24.3	7,199	0.34%
2021/04/07	5	40.05	0	0.00	40.00	5	6,955	0.07%
2021/04/06	0	0.00	2	37.95	38.90	-2	6,566	-0.03%
2021/04/01	8.4	36.23	2	36.00	36.45	6.4	6,256	0.10%
2021/03/31	7	35.37	15	34.31	35.80	-8	5,819	-0.14%
2021/03/29	0	0.00	5	32.55	33.00	-5	5,308	-0.09%
2021/03/26	0	0.00	3	31.87	32.35	-3	5,372	-0.06%
2021/03/25	5	31.50	20	31.40	30.85	-15	5,535	-0.27%
2021/03/24	5.3	31.43	6	31.88	32.00	-0.7	5,523	-0.01%
2021/03/23	11	32.55	1	32.45	32.40	10	5,456	0.18%
2021/03/22	17	32.81	5	33.30	32.95	12	5,314	0.23%
2021/03/19	17	31.86	3	31.90	32.00	14	5,046	0.28%
2021/03/18	3	31.20	5	30.74	31.45	-2	4,834	-0.04%
2021/03/17	0	0.00	5	30.20	30.20	-5	4,698	-0.11%
2021/03/16	0	0.00	100	29.91	29.90	-100	4,630	-2.16%
2021/03/15	109	29.80	2	29.85	29.85	107	4,593	2.33%	大買/鉅額交易
2021/03/11	0	0.00	2	28.90	28.80	-2	4,490	-0.04%
2021/03/09	5	28.60	6	28.78	28.65	-1	4,404	-0.02%
2021/03/05	5	28.15	1	28.90	27.90	4	4,276	0.09%
2021/03/03	1	27.30	3.1	27.95	27.95	-2.1	4,080	-0.05%
2021/03/02	3	27.90	0	0.00	27.30	3	4,044	0.07%
2021/02/25	0	0.00	3	27.75	27.90	-3	3,963	-0.08%
2021/02/17	0	0.00	2	25.10	25.75	-2	3,617	-0.06%
2021/02/05	0	0.00	1	24.70	24.65	-1	3,550	-0.03%
2021/02/04	3	24.95	0	0.00	24.75	3	3,539	0.08%
2021/02/02	0	0.00	1	24.20	24.50	-1	3,541	-0.03%
2021/01/29	0	0.00	1	24.00	23.90	-1	3,516	-0.03%
2021/01/27	0	0.00	1	24.40	24.50	-1	3,475	-0.03%
2021/01/21	0	0.00	1	24.10	24.15	-1	3,422	-0.03%
2021/01/20	0	0.00	2	24.70	23.80	-2	3,393	-0.06%
2021/01/18	0	0.00	3	24.97	25.20	-3	3,304	-0.09%
2021/01/14	0	0.00	1	28.05	27.60	-1	3,095	-0.03%
2021/01/13	0.5	26.80	3	27.15	27.00	-2.5	2,920	-0.09%
2021/01/12	15	27.17	0	0.00	26.75	15	2,810	0.53%
2021/01/11	0	0.00	2	26.75	26.75	-2	2,369	-0.08%
2021/01/07	2	23.93	10	24.00	24.05	-8	2,241	-0.36%
2021/01/04	1	24.75	0	0.00	24.90	1	2,076	0.05%
2020/12/30	0	0.00	3.2	24.37	24.55	-3.2	2,025	-0.16%
2020/12/29	13	24.95	8	25.30	24.70	5	1,997	0.25%
2020/12/23	0.2	24.25	0	0.00	24.20	0.2	1,714	0.01%
2020/12/22	16	25.33	8	25.04	23.85	8	1,668	0.48%
2020/12/21	12	24.98	14.1	24.81	25.20	-2.1	1,463	-0.15%
2020/12/16	1	22.90	0	0.00	23.05	1	1,148	0.09%
2020/12/15	1	22.55	0	0.00	22.50	1	1,121	0.09%
2020/12/14	2	22.83	0	0.00	22.90	2	1,080	0.19%
2020/12/07	0	0.00	10	22.05	22.00	-10	1,000	-1.00%
2020/11/24	0	0.00	1	22.30	22.35	-1	1,039	-0.10%
2020/11/18	1	22.20	0	0.00	22.15	1	1,045	0.10%
2020/10/29	1	21.30	0	0.00	21.50	1	1,153	0.09%
2020/09/16	10	22.03	0	0.00	22.00	10	1,505	0.66%
2020/09/01	0	0.00	1	23.35	23.25	-1	2,211	-0.05%
2020/08/31	1	23.30	0	0.00	23.15	1	2,262	0.04%
2020/08/28	0	0.00	10	22.70	22.85	-10	2,253	-0.44%
2020/08/20	10	22.05	0	0.00	22.00	10	2,446	0.41%
2020/08/14	0.3	23.20	0	0.00	23.10	0.3	2,529	0.01%
2020/08/10	1	22.55	0	0.00	22.60	1	2,588	0.04%
2020/07/22	0	0.00	10	23.07	23.00	-10	2,649	-0.38%
2020/07/17	1	22.75	0	0.00	22.70	1	2,644	0.04%
2020/07/10	1	22.85	0	0.00	22.85	1	2,729	0.04%
2020/07/09	5	23.30	0	0.00	23.10	5	2,729	0.18%
2020/07/06	0	0.00	1	23.55	23.65	-1	2,691	-0.04%
2020/06/30	0	0.00	5	24.80	24.80	-5	2,552	-0.20%
2020/06/23	0	0.00	10	24.65	24.85	-10	2,558	-0.39%
2020/06/17	0	0.00	6	24.05	24.15	-6	2,476	-0.24%
2020/06/12	2	23.50	0	0.00	23.50	2	2,545	0.08%
2020/06/05	1	24.60	1	24.50	24.30	0	2,126	0.00%
2020/06/01	5	23.05	0	0.00	23.00	5	2,088	0.24%
2020/05/27	1	23.80	0	0.00	23.30	1	1,981	0.05%
2020/05/22	5	23.90	0	0.00	23.60	5	1,877	0.27%
2020/05/21	5	24.00	0	0.00	24.20	5	1,847	0.27%
2020/05/15	1	23.30	0	0.00	23.35	1	1,795	0.06%
2020/05/14	3	23.40	0	0.00	23.40	3	1,751	0.17%
2020/05/06	1	24.20	0	0.00	24.20	1	1,776	0.06%
2020/05/04	0	0.00	1	24.55	24.50	-1	1,773	-0.06%
2020/04/29	1	24.30	0	0.00	24.40	1	1,784	0.06%
2020/04/15	0	0.00	5	24.20	24.10	-5	1,863	-0.27%
2020/04/14	10	23.30	0	0.00	23.50	10	1,858	0.54%
2020/04/13	6	22.95	0	0.00	22.90	6	1,867	0.32%
2020/04/10	0	0.00	7	23.09	23.15	-7	1,897	-0.37%
2020/04/09	2	23.10	0	0.00	23.05	2	1,903	0.11%
2020/04/01	0	0.00	6	21.90	21.90	-6	1,887	-0.32%
2020/03/25	0	0.00	29	21.82	21.55	-29	1,839	-1.58%
2020/03/19	1	19.80	0	0.00	19.40	1	1,764	0.06%
2020/03/10	1	26.00	0	0.00	26.45	1	1,551	0.06%
2020/03/09	4	26.26	0	0.00	26.15	4	1,527	0.26%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/02/17	1	27.40	0	0.00	27.45	1	1,388	0.07%
2020/02/07	2	27.80	0	0.00	27.75	2	1,482	0.13%
2020/01/31	7	28.25	7	28.30	28.25	0	1,433	0.00%
2020/01/10	1	29.00	0	0.00	29.00	1	1,390	0.07%
2019/12/31	1	29.55	0	0.00	29.55	1	1,444	0.07%
2019/12/16	2	29.25	0	0.00	29.50	2	1,862	0.11%
2019/12/13	0	0.00	6	29.45	29.45	-6	1,860	-0.32%
2019/11/26	6	29.85	0	0.00	29.85	6	2,158	0.28%
2019/11/25	0	0.00	2	29.85	29.75	-2	2,165	-0.09%
2019/11/21	1	29.55	0	0.00	29.45	1	2,160	0.05%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/10/31	7	30.80	7	30.60	30.60	0	2,235	0.00%
2019/10/21	0	0.00	30	30.65	30.75	-30	2,493	-1.20%
2019/10/15	1	30.75	0	0.00	30.70	1	2,710	0.04%
2019/10/03	1	29.45	0	0.00	29.60	1	2,596	0.04%
2019/09/20	30	30.33	0	0.00	30.35	30	2,321	1.29%
2019/09/06	0	0.00	1	32.20	32.10	-1	2,212	-0.05%
2019/09/04	3	32.08	1	32.20	32.25	2	2,173	0.09%
2019/09/03	2	32.45	0	0.00	32.45	2	2,141	0.09%
2019/08/19	3	31.40	0	0.00	31.45	3	1,856	0.16%
2019/08/02	5	31.40	0	0.00	31.40	5	1,637	0.31%
2019/07/23	1	35.25	0	0.00	35.05	1	1,349	0.07%
2019/07/08	0	0.00	2	31.80	31.75	-2	913	-0.22%
2019/06/28	2	30.98	0	0.00	30.80	2	866	0.23%
2019/06/21	4	30.91	4	30.83	30.80	0	852	0.00%
2019/04/02	2	29.35	0	0.00	29.35	2	708	0.28%
2019/04/01	0	0.00	1	30.05	29.85	-1	681	-0.15%
2019/03/08	1	29.60	0	0.00	29.65	1	700	0.14%
2019/03/05	5	29.85	0	0.00	29.70	5	715	0.70%
2019/02/27	5	29.70	30	29.70	29.70	-25	687	-3.64%
2019/02/25	5	29.25	0	0.00	29.25	5	656	0.76%
2019/02/21	18	29.10	0	0.00	29.20	18	657	2.74%
2019/02/20	10	29.10	0	0.00	29.20	10	656	1.52%
2018/12/18	0	0.00	2	29.30	29.30	-2	1,676	-0.12%
2018/12/17	30	29.60	0	0.00	29.55	30	1,677	1.79%
2018/12/07	2	29.70	0	0.00	29.30	2	1,673	0.12%
2018/11/08	0	0.00	2	28.70	28.85	-2	1,666	-0.12%
2018/10/25	1	29.25	1	29.60	29.50	0	1,617	0.00%
2018/10/18	2	31.00	0	0.00	31.45	2	1,535	0.13%
2018/10/17	0	0.00	2	31.75	30.85	-2	1,499	-0.13%
2018/10/16	0	0.00	6	32.00	31.55	-6	1,424	-0.42%
2018/10/15	2	32.20	0	0.00	31.95	2	1,158	0.17%
2018/10/09	4	31.10	0	0.00	30.95	4	978	0.41%
2018/10/05	2	30.30	0	0.00	29.95	2	868	0.23%
2018/08/13	0	0.00	0.1	29.75	29.75	-0.1	581	-0.01%
2018/06/05	0	0.00	0.1	29.15	29.15	-0.1	433	-0.02%
2018/04/03	0	0.00	3	27.60	27.60	-3	578	-0.52%
2018/03/23	3	27.50	0	0.00	27.55	3	589	0.51%