慧洋-KY (2637)-國票-和平券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	68.90	69.00	-1	6,492	-0.02%
2024/05/02	0	0.00	2	69.10	67.80	-2	6,450	-0.03%
2024/04/29	1	69.30	2	70.20	68.90	-1	6,401	-0.02%
2024/04/26	2	67.50	3	68.47	68.70	-1	6,323	-0.02%
2024/04/25	1	67.80	0	0.00	67.10	1	6,323	0.02%
2024/04/24	3	67.47	2	67.70	67.50	1	6,433	0.02%
2024/04/22	2	69.10	12	69.28	69.20	-10	6,217	-0.16%
2024/04/19	2	65.55	22	65.94	66.30	-20	5,846	-0.34%
2024/04/18	1	62.90	0	0.00	64.70	1	5,649	0.02%
2024/04/16	2	63.20	15	63.57	62.90	-13	5,686	-0.23%
2024/04/15	2	66.20	3	66.80	66.00	-1	5,747	-0.02%
2024/04/12	1	64.70	1	65.50	66.70	0	5,782	0.00%
2024/04/11	10	63.75	11.6	63.96	64.20	-1.6	6,060	-0.03%
2024/04/10	2	63.20	2	63.65	63.20	0	6,140	0.00%
2024/04/09	1	63.20	4.6	61.81	63.70	-3.6	6,134	-0.06%
2024/04/08	1	58.40	1	58.40	58.50	0	5,986	0.00%
2024/04/03	10	57.50	0	0.00	57.40	10	5,976	0.17%
2024/04/01	0	0.00	5	58.80	58.50	-5	6,049	-0.08%
2024/03/29	2	58.25	1	58.40	58.40	1	6,209	0.02%
2024/03/28	0	0.00	0.2	59.30	58.90	-0.2	6,350	0.00%
2024/03/26	6.3	60.63	1	62.00	59.50	5.3	6,719	0.08%
2024/03/25	0	0.00	6	61.75	61.90	-6	6,756	-0.09%
2024/03/22	1	60.10	1.3	60.81	61.80	-0.3	6,852	0.00%
2024/03/21	3.3	60.54	1	60.80	60.60	2.3	7,038	0.03%
2024/03/20	8	61.25	3.3	61.46	61.10	4.7	7,038	0.07%
2024/03/19	0	0.00	5	61.20	61.50	-5	7,029	-0.07%
2024/03/15	1.2	60.00	2	59.80	58.90	-0.8	7,025	-0.01%
2024/03/13	1.3	61.12	1	60.60	60.60	0.3	6,970	0.00%
2024/03/11	0	0.00	2	61.30	61.60	-2	7,280	-0.03%
2024/03/08	2	61.10	1.6	61.20	60.80	0.4	8,102	0.00%
2024/03/07	0	0.00	2	60.00	59.80	-2	8,665	-0.02%
2024/03/06	2.6	60.88	1	62.30	60.10	1.6	8,832	0.02%
2024/03/04	0.1	60.80	2.1	62.08	62.00	-2	8,891	-0.02%
2024/03/01	1.3	60.28	1.3	60.84	61.10	0	9,499	0.00%
2024/02/29	3	60.60	8.5	60.99	61.40	-5.5	9,495	-0.06%
2024/02/27	1	58.40	0	0.00	58.10	1	9,318	0.01%
2024/02/26	0	0.00	0.3	59.10	59.30	-0.3	9,164	0.00%
2024/02/23	1	57.30	1	56.60	56.40	0	8,967	0.00%
2024/02/22	0	0.00	4	57.48	56.80	-4	8,926	-0.04%
2024/02/21	1	56.20	5	56.52	56.50	-4	8,768	-0.05%
2024/02/20	2	55.60	8	55.19	54.90	-6	8,562	-0.07%
2024/02/19	0	0.00	1.3	54.00	53.90	-1.3	8,457	-0.02%
2024/02/02	0.2	51.60	0	0.00	51.60	0.2	8,383	0.00%
2024/02/01	0	0.00	2	52.90	53.20	-2	8,353	-0.02%
2024/01/23	0	0.00	3.8	52.46	52.50	-3.8	8,292	-0.05%
2024/01/22	3.6	51.75	0	0.00	52.20	3.6	8,300	0.04%
2024/01/19	0.2	51.90	1	52.20	52.10	-0.8	8,297	-0.01%
2024/01/18	4	50.91	5	53.00	53.20	-1	8,281	-0.01%
2024/01/17	1	50.30	0	0.00	50.30	1	8,162	0.01%
2024/01/12	2	52.00	0	0.00	52.10	2	8,160	0.02%
2024/01/11	2	51.30	0	0.00	51.50	2	8,199	0.02%
2024/01/10	1	50.50	3	50.90	51.10	-2	8,197	-0.02%
2024/01/09	1.3	52.55	4	52.60	52.50	-2.7	8,159	-0.03%
2024/01/08	2.6	53.91	2.6	54.19	54.00	0	7,997	0.00%
2024/01/05	4.1	54.39	5.7	55.19	54.90	-1.6	7,872	-0.02%
2024/01/04	9.1	52.97	0.3	53.10	53.20	8.8	7,462	0.12%
2024/01/03	2.8	52.48	2	52.50	52.10	0.8	7,437	0.01%
2024/01/02	0	0.00	0.3	53.90	52.40	-0.3	7,479	0.00%
2023/12/28	0.3	52.20	0	0.00	51.90	0.3	7,560	0.00%
2023/12/27	2	53.40	11	53.45	53.50	-9	7,538	-0.12%
2023/12/26	0	0.00	1.3	52.61	53.00	-1.3	7,480	-0.02%
2023/12/25	3.5	51.47	4	50.82	49.95	-0.6	7,324	-0.01%
2023/12/22	4	53.13	7	53.37	53.20	-3	7,252	-0.04%
2023/12/21	0	0.00	1	53.50	53.60	-1	7,195	-0.01%
2023/12/20	0	0.00	1.3	51.45	52.00	-1.3	6,995	-0.02%
2023/12/19	4.3	51.27	2	51.60	51.00	2.3	6,992	0.03%
2023/12/18	1	50.50	1.3	52.65	51.30	-0.3	7,084	0.00%
2023/12/14	0.3	51.00	0	0.00	50.60	0.3	7,403	0.00%
2023/12/13	2	51.40	1.3	52.55	51.50	0.7	7,594	0.01%
2023/12/12	1	51.40	1	51.00	50.70	0	8,078	0.00%
2023/12/07	1.3	51.35	2	51.20	51.20	-0.7	8,341	-0.01%
2023/12/06	1	52.30	2	52.10	52.50	-1	8,257	-0.01%
2023/12/05	24.5	55.57	13	54.28	53.60	11.5	8,049	0.14%
2023/12/04	8	53.48	13	54.72	55.00	-5	7,193	-0.07%
2023/12/01	6	50.20	9.5	50.42	50.30	-3.5	6,548	-0.05%
2023/11/30	3.3	49.13	0	0.00	48.50	3.3	6,363	0.05%
2023/11/29	1	48.35	0	0.00	48.15	1	6,336	0.02%
2023/11/28	3	49.48	3	50.80	48.90	0	6,225	0.00%
2023/11/27	0	0.00	1	47.00	46.60	-1	5,540	-0.02%
2023/11/24	1	45.15	0	0.00	45.10	1	5,446	0.02%
2023/11/21	0	0.00	12	44.47	44.45	-12	5,503	-0.22%
2023/11/20	0	0.00	1	44.00	44.05	-1	5,544	-0.02%
2023/11/17	2	44.10	0	0.00	44.10	2	5,642	0.04%
2023/11/16	0	0.00	0.3	43.40	43.50	-0.3	5,753	-0.01%
2023/11/14	1	42.55	1	42.20	42.20	0	6,176	0.00%
2023/11/13	0	0.00	0	42.55	42.10	0	6,208	0.00%
2023/11/10	0.3	42.50	1	42.70	42.35	-0.7	6,227	-0.01%
2023/11/09	1	43.50	0	0.00	43.00	1	6,250	0.02%
2023/11/08	0	0.00	0.3	43.35	43.45	-0.3	6,361	-0.01%
2023/11/07	1.5	42.95	0	0.00	42.85	1.5	6,394	0.02%
2023/11/06	0	0.00	3	43.38	43.40	-3	6,414	-0.05%
2023/11/02	0	0.00	4	42.55	42.65	-4	6,452	-0.06%
2023/10/31	1	42.05	1	42.60	41.70	0	6,473	0.00%
2023/10/30	1.3	42.84	0	0.00	42.80	1.3	6,532	0.02%
2023/10/26	1.1	42.65	0	0.00	42.30	1.1	6,662	0.02%
2023/10/25	7	43.96	5	43.80	43.75	2	6,692	0.03%
2023/10/24	5	43.90	5	44.05	44.00	0	6,692	0.00%
2023/10/23	11	44.25	5	44.30	44.30	6	6,693	0.09%
2023/10/19	0	0.00	1.3	46.71	47.15	-1.3	6,775	-0.02%
2023/10/18	6.3	46.23	5	45.20	45.25	1.3	6,772	0.02%
2023/10/17	3.2	46.47	1	46.95	45.60	2.2	6,811	0.03%
2023/10/12	1	47.15	0	0.00	47.05	1	6,917	0.01%
2023/10/11	9	48.04	5	47.00	47.15	4	6,906	0.06%
2023/10/06	1	48.50	3	49.25	48.90	-2	6,844	-0.03%
2023/10/05	1	47.30	0	0.00	47.30	1	6,762	0.01%
2023/10/03	1	46.80	0	0.00	46.50	1	6,612	0.02%
2023/10/02	3	48.00	2	47.40	47.35	1	6,614	0.02%
2023/09/28	1	48.85	0	0.00	48.45	1	6,576	0.02%
2023/09/26	0	0.00	1	47.90	48.75	-1	6,572	-0.02%
2023/09/25	3.2	49.31	1	49.15	48.70	2.2	6,554	0.03%
2023/09/22	5	49.60	2	49.70	49.65	3	6,523	0.05%
2023/09/21	7	50.06	5	49.50	49.45	2	6,474	0.03%
2023/09/20	2	51.65	2	51.10	50.00	0	6,315	0.00%
2023/09/19	0	0.00	4	51.30	50.50	-4	6,030	-0.07%
2023/09/18	1	51.60	1	51.30	50.50	0	5,762	0.00%
2023/09/15	21	52.20	20	51.50	51.40	1	5,563	0.02%
2023/09/14	4	49.94	12.3	50.35	50.90	-8.3	4,974	-0.17%
2023/09/11	0	0.00	0.3	46.45	45.90	-0.3	4,608	-0.01%
2023/09/08	0	0.00	0.1	46.10	45.80	-0.1	4,591	0.00%
2023/09/07	0.3	45.55	0	0.00	45.20	0.3	4,552	0.01%
2023/09/04	1	45.45	0	0.00	45.55	1	4,580	0.02%
2023/08/31	0	0.00	0.3	45.75	45.90	-0.3	4,585	-0.01%
2023/08/29	0	0.00	1	45.00	45.50	-1	4,615	-0.02%
2023/08/25	1	43.75	0	0.00	43.30	1	4,724	0.02%
2023/08/24	1.1	43.65	0	0.00	43.60	1.1	4,812	0.02%
2023/08/21	0.3	45.80	0	0.00	45.80	0.3	4,840	0.01%
2023/08/18	1	47.75	2	47.60	47.50	-1	4,706	-0.02%
2023/08/10	0	0.00	1	45.65	45.25	-1	4,239	-0.02%
2023/08/09	2	46.05	0	0.00	45.45	2	4,240	0.05%
2023/08/07	1	46.80	0	0.00	46.90	1	4,196	0.02%
2023/08/04	1	47.45	1	47.25	47.40	0	4,198	0.00%
2023/08/02	2	47.50	0	0.00	47.35	2	4,185	0.05%
2023/08/01	2	47.03	0.4	47.00	47.05	1.7	4,123	0.04%
2023/07/31	0.4	45.55	0	0.00	45.55	0.4	4,046	0.01%
2023/07/28	5	46.51	0	0.00	46.40	5	4,008	0.12%
2023/07/27	0	0.00	1	46.00	46.05	-1	3,924	-0.03%
2023/07/25	0	0.00	2	45.15	44.85	-2	3,935	-0.05%
2023/07/21	1	46.20	2	46.70	46.45	-1	3,800	-0.03%
2023/07/20	0	0.00	6.3	45.44	46.30	-6.3	3,738	-0.17%
2023/07/19	5	46.29	0	0.00	45.25	5	3,667	0.14%
2023/07/18	0.3	45.25	0	0.00	45.45	0.3	3,608	0.01%
2023/07/17	1	45.65	0	0.00	45.65	1	3,553	0.03%
2023/07/14	0	0.00	2	46.20	46.05	-2	3,583	-0.06%
2023/07/13	1	45.30	2	45.25	45.15	-1	3,621	-0.03%
2023/07/12	0.1	46.65	0	0.00	46.60	0.1	3,597	0.00%
2023/07/10	0.2	47.45	0	0.00	47.05	0.2	3,630	0.01%
2023/07/06	0.3	49.05	0	0.00	48.85	0.3	3,678	0.01%
2023/07/04	0.2	49.30	0	0.00	48.75	0.2	3,852	0.00%
2023/07/03	0	0.00	0.3	49.85	49.70	-0.3	3,824	-0.01%
2023/06/28	0.3	49.00	0	0.00	48.95	0.3	3,768	0.01%
2023/06/21	2	50.00	0	0.00	50.00	2	3,998	0.05%
2023/06/20	5	50.24	4	50.20	50.50	1	4,142	0.02%
2023/06/19	2	50.30	96	50.41	50.20	-94	4,175	-2.25%
2023/06/15	0	0.00	1	50.50	50.70	-1	4,155	-0.02%
2023/06/14	0	0.00	1	51.10	50.70	-1	4,180	-0.02%
2023/06/12	1.5	50.70	1	50.30	50.30	0.5	4,436	0.01%
2023/06/08	100	51.20	0	0.00	50.80	100	4,597	2.18%
2023/06/06	0.2	50.60	1	51.00	50.40	-0.9	4,705	-0.02%
2023/06/05	3	50.23	0	0.00	50.20	3	4,725	0.06%
2023/06/02	0	0.00	1	50.20	50.20	-1	4,763	-0.02%
2023/06/01	3	49.90	2	49.90	49.70	1	4,924	0.02%
2023/05/31	3	51.33	0	0.00	51.00	3	5,012	0.06%
2023/05/30	2	52.65	2	54.30	52.30	0	5,388	0.00%
2023/05/29	1.3	60.00	236	59.73	60.30	-234.8	5,653	-4.15%	大賣/鉅額交易
2023/05/26	5.3	59.58	0	0.00	59.00	5.3	6,084	0.09%
2023/05/25	1.5	61.87	0	0.00	61.30	1.5	6,260	0.02%
2023/05/24	2.3	62.82	0	0.00	62.90	2.3	6,258	0.04%
2023/05/23	6.3	63.06	5	63.00	63.00	1.3	6,258	0.02%
2023/05/22	0.3	63.50	0	0.00	63.30	0.3	6,247	0.00%
2023/05/19	0.5	63.15	0	0.00	62.90	0.5	6,255	0.01%
2023/05/18	5.2	63.21	5	63.40	63.40	0.2	6,235	0.00%
2023/05/16	1	62.70	0	0.00	62.90	1	6,227	0.02%
2023/05/09	0	0.00	2	61.20	60.70	-2	6,249	-0.03%
2023/05/04	5.3	62.71	5	62.50	62.50	0.3	6,318	0.00%
2023/05/03	1	63.00	0	0.00	62.80	1	6,367	0.02%
2023/05/02	0.3	64.00	1	63.00	64.00	-0.7	6,397	-0.01%
2023/04/28	0	0.00	4.3	63.42	64.10	-4.3	6,401	-0.07%
2023/04/27	0.3	62.70	0	0.00	62.20	0.3	6,405	0.00%
2023/04/21	0	0.00	2	63.10	62.80	-2	6,453	-0.03%
2023/04/20	5	62.94	0	0.00	62.70	5	6,450	0.08%
2023/04/19	7	64.13	0	0.00	63.50	7	6,465	0.11%
2023/04/18	2.3	65.35	0	0.00	64.60	2.3	6,505	0.04%
2023/04/14	2	65.00	0	0.00	65.10	2	6,613	0.03%
2023/04/13	1.2	65.04	0	0.00	64.60	1.2	6,660	0.02%
2023/04/11	2.3	66.22	9	66.40	65.80	-6.8	6,629	-0.10%
2023/04/10	1.3	66.60	1	67.30	66.40	0.3	6,650	0.00%
2023/04/07	0	0.00	0.5	66.25	66.60	-0.5	6,656	-0.01%
2023/04/06	0	0.00	11	63.80	63.80	-11	6,658	-0.17%
2023/03/31	3.3	64.48	0	0.00	64.20	3.3	6,801	0.05%
2023/03/30	0.3	64.10	0	0.00	64.00	0.3	7,577	0.00%
2023/03/29	2	64.00	2	64.10	63.50	0	8,017	0.00%
2023/03/27	11	66.27	1	65.90	66.00	10	8,799	0.11%
2023/03/24	1	63.80	1	63.80	63.70	0	9,368	0.00%
2023/03/23	26	65.22	2	66.10	64.30	24	9,661	0.25%
2023/03/22	0	0.00	12	68.40	68.50	-12	9,562	-0.13%
2023/03/21	10	67.30	5	67.70	67.60	5	9,583	0.05%
2023/03/20	1	67.60	2	67.80	67.50	-1	9,621	-0.01%
2023/03/17	7	67.93	3	68.20	67.70	4	9,707	0.04%
2023/03/16	1	67.80	1.3	68.91	67.60	-0.3	9,741	0.00%
2023/03/15	4	68.63	15	68.91	68.60	-11	9,749	-0.11%
2023/03/14	3	67.13	1	68.30	68.20	2	9,785	0.02%
2023/03/13	7	66.43	0	0.00	66.00	7	9,754	0.07%
2023/03/10	6	67.33	0	0.00	66.50	6	9,724	0.06%
2023/03/09	1	67.10	0	0.00	67.00	1	9,771	0.01%
2023/03/07	0	0.00	2	68.50	68.30	-2	9,822	-0.02%
2023/03/06	2.2	68.45	43	68.89	68.50	-40.8	9,870	-0.41%
2023/03/03	165	70.19	140	70.14	70.60	25	9,858	0.25%	大買/大賣/
2023/03/02	12.1	70.38	9	70.13	69.90	3.1	9,745	0.03%
2023/03/01	13	69.54	9	68.49	67.40	4	9,362	0.04%
2023/02/24	6	67.93	15.1	67.73	68.00	-9.1	9,027	-0.10%
2023/02/23	23	63.67	10	66.01	65.50	13	8,555	0.15%
2023/02/22	3	62.30	3	62.67	61.90	0	8,291	0.00%
2023/02/21	9	61.80	2	61.55	61.80	7	8,291	0.08%
2023/02/17	1	60.20	0	0.00	60.20	1	8,532	0.01%
2023/02/15	1	61.10	0	0.00	61.00	1	8,730	0.01%
2023/02/14	0	0.00	1	61.60	61.60	-1	8,770	-0.01%
2023/02/10	0	0.00	2	61.70	61.30	-2	9,038	-0.02%
2023/02/09	100	62.40	0	0.00	62.00	100	9,162	1.09%
2023/02/08	0	0.00	1	62.10	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	1	61.60	61.70	-1	9,407	-0.01%
2023/02/06	2	60.85	0	61.00	61.20	2	9,474	0.02%
2023/02/03	0	61.85	0	0.00	61.60	0	9,524	0.00%
2023/02/01	0	0.00	1	61.50	61.20	-1	9,558	-0.01%
2023/01/30	4	59.85	1	60.00	59.90	3	9,621	0.03%
2023/01/17	1	59.10	0	0.00	59.80	1	9,647	0.01%
2023/01/11	5	60.18	1	60.10	60.00	4	9,844	0.04%
2023/01/10	1	61.20	0	0.00	60.10	1	9,885	0.01%
2023/01/09	1	60.50	1	60.50	60.80	0	9,986	0.00%
2023/01/06	16	60.58	16	60.22	60.00	0	10,019	0.00%
2023/01/05	0	0.00	9	60.80	60.80	-9	10,026	-0.09%
2023/01/04	11	60.28	8	60.40	60.00	3	10,126	0.03%
2023/01/03	2	61.20	1	62.30	62.60	1	10,141	0.01%
2022/12/29	3	61.53	0	0.00	61.40	3	10,319	0.03%
2022/12/28	0	0.00	2	61.50	61.30	-2	10,428	-0.02%
2022/12/27	4	62.68	1	63.00	62.10	3	10,510	0.03%
2022/12/26	4	62.75	3	62.73	62.70	1	10,577	0.01%
2022/12/23	0	0.00	7.2	65.20	64.80	-7.2	10,549	-0.07%
2022/12/22	59.2	65.99	32	64.56	67.00	27.2	10,436	0.26%
2022/12/21	21	65.13	1	64.80	64.80	20	9,828	0.20%
2022/12/20	2	63.95	1	63.30	62.80	1	9,502	0.01%
2022/12/19	7	63.63	6	61.90	61.90	1	9,246	0.01%
2022/12/16	30	64.99	21.1	65.12	64.40	8.9	8,936	0.10%
2022/12/15	3	63.30	8.1	62.30	63.50	-5.1	8,658	-0.06%
2022/12/12	1	58.90	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	2	59.25	60.10	-2	8,953	-0.02%
2022/12/08	1	57.60	0	0.00	57.80	1	9,250	0.01%
2022/12/07	6.6	58.75	9.1	59.41	58.20	-2.5	9,439	-0.03%
2022/12/06	7.1	58.90	3	59.67	57.90	4.1	9,468	0.04%
2022/12/02	0	0.00	3	61.50	61.50	-3	9,492	-0.03%
2022/12/01	2	63.05	0	0.00	61.50	2	9,529	0.02%
2022/11/29	2	61.00	0	0.00	61.30	2	9,493	0.02%
2022/11/28	2	59.40	0	0.00	59.40	2	9,552	0.02%
2022/11/25	3	60.50	2.1	60.90	60.70	1	9,562	0.01%
2022/11/24	1	58.60	4	58.90	59.80	-3	9,497	-0.03%
2022/11/23	0	0.00	3	58.37	58.70	-3	9,479	-0.03%
2022/11/21	1	56.80	3	56.40	56.40	-2	9,576	-0.02%
2022/11/17	0	0.00	2	59.40	58.50	-2	9,620	-0.02%
2022/11/16	7	59.49	0	0.00	59.00	7	9,648	0.07%
2022/11/15	2	57.80	5	58.54	58.50	-3	9,664	-0.03%
2022/11/14	0	0.00	1	58.60	58.30	-1	9,673	-0.01%
2022/11/10	0	0.00	2	57.40	56.80	-2	9,642	-0.02%
2022/11/09	1	56.40	2	56.75	57.10	-1	9,694	-0.01%
2022/11/08	0	0.00	4.1	57.62	56.70	-4.1	9,791	-0.04%
2022/11/07	1	55.70	1	55.50	55.60	0	9,677	0.00%
2022/11/04	2	54.55	10.2	53.45	54.90	-8.2	9,596	-0.08%
2022/11/03	10	51.02	0	0.00	51.40	10	9,419	0.11%
2022/11/02	1	51.80	4	52.53	52.00	-3	9,427	-0.03%
2022/11/01	3.1	51.34	3	51.10	51.10	0.1	9,403	0.00%
2022/10/28	0	0.00	16	54.43	52.80	-16	9,457	-0.17%
2022/10/27	1	53.90	10	54.00	54.10	-9	9,421	-0.10%
2022/10/26	0	0.00	1	53.00	53.70	-1	9,417	-0.01%
2022/10/24	0	0.00	1	55.40	55.40	-1	9,443	-0.01%
2022/10/20	4	52.10	3	53.10	53.00	1	9,375	0.01%
2022/10/19	2	55.10	1	54.60	54.50	1	9,370	0.01%
2022/10/18	3	54.10	6	54.80	54.70	-3	9,388	-0.03%
2022/10/17	9	50.87	13	52.11	53.50	-4	9,488	-0.04%
2022/10/14	11	53.98	6	54.20	54.00	5	9,776	0.05%
2022/10/13	0	0.00	11	53.56	51.60	-11	9,780	-0.11%
2022/10/12	6	54.60	0	0.00	53.80	6	9,889	0.06%
2022/10/11	7	56.29	2	58.40	56.10	5	9,820	0.05%
2022/10/07	1	58.60	1	59.00	58.90	0	9,705	0.00%
2022/10/06	4	57.40	4	57.38	58.30	0	9,651	0.00%
2022/10/05	1	57.50	1	57.20	57.40	0	9,582	0.00%
2022/10/04	3	54.90	5	55.72	56.50	-2	9,528	-0.02%
2022/10/03	0	0.00	5.1	53.60	53.90	-5.1	9,458	-0.05%
2022/09/30	4	49.45	9	50.78	51.70	-5	9,524	-0.05%
2022/09/29	4	51.50	0.1	52.00	51.20	3.9	9,759	0.04%
2022/09/28	24.1	52.89	10	51.93	51.50	14.1	10,070	0.14%
2022/09/27	1.1	55.32	0	0.00	55.50	1.1	10,023	0.01%
2022/09/26	13	56.52	9	56.49	55.20	4	10,039	0.04%
2022/09/23	3	58.30	5.1	59.11	57.90	-2.1	10,118	-0.02%
2022/09/22	3.1	58.09	0	0.00	58.00	3.1	10,163	0.03%
2022/09/21	6	58.15	11.2	58.17	59.70	-5.2	9,902	-0.05%
2022/09/20	2	55.40	3	56.17	55.40	-1	9,725	-0.01%
2022/09/19	7.1	56.12	10	55.30	55.10	-2.9	10,215	-0.03%
2022/09/16	6	58.73	1.1	58.81	59.10	4.9	10,379	0.05%
2022/09/15	16	58.40	18.2	58.86	59.00	-2.2	10,546	-0.02%
2022/09/14	14	53.83	7.1	55.43	56.70	6.9	10,629	0.07%
2022/09/13	20.1	54.97	30.5	54.52	54.60	-10.4	10,650	-0.10%
2022/09/12	1	56.50	3.2	56.48	55.80	-2.2	10,866	-0.02%
2022/09/08	22	52.50	0	0.00	52.70	22	10,952	0.20%
2022/09/07	57	54.10	0	0.00	54.20	57	11,060	0.52%
2022/09/06	0.5	55.30	1	55.41	55.10	-0.5	11,209	0.00%
2022/09/05	1	54.40	0	0.00	54.30	1	11,412	0.01%
2022/09/02	1.2	54.14	11	54.57	54.10	-9.8	11,571	-0.08%
2022/09/01	1.1	55.85	0	0.00	55.80	1.1	11,840	0.01%
2022/08/31	6	57.90	0	0.00	57.90	6	12,072	0.05%
2022/08/30	10	58.01	0	0.00	57.90	10	12,243	0.08%
2022/08/29	8.1	58.71	2	58.35	58.00	6.1	12,384	0.05%
2022/08/26	4	62.60	0	0.00	62.60	4	12,564	0.03%
2022/08/25	3	62.83	11	62.34	62.20	-8	12,740	-0.06%
2022/08/24	1	64.00	3	63.10	62.80	-2	13,040	-0.02%
2022/08/22	2	64.40	4	65.00	64.90	-2	13,280	-0.02%
2022/08/19	1	68.70	21	68.95	68.10	-20	13,663	-0.15%
2022/08/18	2	70.10	6	69.60	69.30	-4	13,935	-0.03%
2022/08/17	2	69.20	0	69.60	69.20	2	14,208	0.01%
2022/08/16	0	0.00	1	68.60	68.50	-1	14,467	-0.01%
2022/08/15	3	68.93	1	68.50	69.60	2	15,072	0.01%
2022/08/12	0	0.00	2	68.80	68.60	-2	15,127	-0.01%
2022/08/10	0	0.00	1	67.30	66.90	-1	15,521	-0.01%
2022/08/09	7	67.30	0	0.00	67.40	7	15,835	0.04%
2022/08/08	1	67.10	1	66.00	66.70	0	16,152	0.00%
2022/08/05	2	67.05	0	0.00	67.50	2	16,343	0.01%
2022/08/04	6.1	66.12	2	65.75	66.40	4.1	16,756	0.02%
2022/08/03	3	67.33	1	67.60	67.20	2	17,114	0.01%
2022/08/02	1.1	66.66	7	66.86	68.00	-5.9	17,767	-0.03%
2022/07/29	1.9	68.97	3.1	69.36	68.60	-1.2	18,835	-0.01%
2022/07/28	1	67.70	0	0.00	68.00	1	19,610	0.01%
2022/07/27	0	0.00	1	67.70	68.30	-1	20,306	0.00%
2022/07/25	3	68.43	0	0.00	68.00	3	20,856	0.01%
2022/07/22	0	0.00	13	68.58	69.50	-13	20,982	-0.06%
2022/07/21	12	68.61	6.7	69.16	68.20	5.3	21,120	0.03%
2022/07/20	4.7	68.02	0	0.00	67.20	4.7	20,998	0.02%
2022/07/19	3	67.73	1.1	67.97	67.80	1.9	21,373	0.01%
2022/07/18	0	0.00	0.1	67.00	66.50	-0.1	21,806	0.00%
2022/07/15	1	65.00	10	65.30	65.30	-9	22,470	-0.04%
2022/07/14	8	65.54	26	66.07	66.30	-18	23,861	-0.08%
2022/07/13	0	0.00	3	65.50	64.70	-3	24,483	-0.01%
2022/07/12	1	64.50	10	64.00	64.00	-9	24,813	-0.04%
2022/07/11	0	0.00	1	67.00	67.10	-1	25,378	0.00%
2022/07/08	0	0.00	6.1	67.40	67.10	-6.1	25,436	-0.02%
2022/07/07	15	63.72	2	63.30	65.60	13	25,271	0.05%
2022/07/06	39	65.95	1	66.40	65.30	38	25,067	0.15%
2022/07/05	0	0.00	1	63.20	64.30	-1	24,880	0.00%
2022/07/01	1.1	64.23	0	0.00	61.80	1.1	24,789	0.00%
2022/06/30	0.1	66.20	0	0.00	65.00	0.1	24,566	0.00%
2022/06/29	1	67.70	5.1	68.09	67.90	-4.1	24,375	-0.02%
2022/06/28	7.1	70.15	6	69.80	70.30	1.1	24,253	0.00%
2022/06/27	9.1	71.57	5.3	71.36	71.20	3.8	24,082	0.02%
2022/06/24	3.1	67.65	3.1	68.13	66.80	0.1	23,592	0.00%
2022/06/23	3.1	67.28	6	67.12	66.40	-2.9	23,286	-0.01%
2022/06/22	9.1	68.73	6	69.07	68.00	3.1	23,057	0.01%
2022/06/21	9.1	72.44	13	73.40	73.10	-4	22,630	-0.02%
2022/06/20	8.8	75.10	4.1	76.67	72.60	4.7	22,392	0.02%
2022/06/17	6.5	79.48	10	79.64	78.60	-3.6	22,053	-0.02%
2022/06/16	3.5	82.69	26.8	82.14	80.00	-23.3	21,857	-0.11%
2022/06/15	9	85.56	6	84.20	83.60	3	21,658	0.01%
2022/06/14	15.5	86.48	2	86.65	85.40	13.5	21,510	0.06%
2022/06/13	10.2	87.95	14	87.31	87.30	-3.8	21,437	-0.02%
2022/06/10	30.2	91.04	1	91.80	91.00	29.2	21,527	0.14%
2022/06/09	25.1	94.63	0	0.00	93.10	25.1	21,528	0.12%
2022/06/08	4	98.83	5.4	98.87	98.20	-1.4	21,804	-0.01%
2022/06/07	17.4	104.68	2	104.75	104.50	15.4	22,353	0.07%
2022/06/06	1	102.50	8	106.19	102.00	-7	22,305	-0.03%
2022/06/02	1	102.50	3	103.17	103.50	-2	22,127	-0.01%
2022/06/01	1	100.00	9	99.89	102.00	-8	22,033	-0.04%
2022/05/31	0	0.00	1	99.00	97.60	-1	21,879	0.00%
2022/05/30	1	97.50	12	97.50	97.80	-11	21,952	-0.05%
2022/05/27	25	98.09	5	97.50	97.50	20	21,887	0.09%
2022/05/26	1	99.90	21	99.52	100.50	-20	21,470	-0.09%
2022/05/25	12	97.33	2.1	99.46	97.70	9.9	21,354	0.05%
2022/05/24	3	97.60	1	97.20	97.20	2	21,214	0.01%
2022/05/23	6	97.93	8	98.60	97.40	-2	21,216	-0.01%
2022/05/20	2	93.60	5.1	93.62	93.60	-3.1	20,693	-0.01%
2022/05/19	24.2	90.61	1	91.30	91.90	23.2	20,716	0.11%
2022/05/18	0	0.00	2.1	93.79	93.40	-2.1	20,599	-0.01%
2022/05/17	20.1	92.82	1	96.10	91.80	19.1	20,581	0.09%
2022/05/16	8	92.71	7	94.59	95.50	1	20,511	0.00%
2022/05/13	8	95.58	8	95.85	94.60	0	20,239	0.00%
2022/05/12	7	99.46	9	97.71	94.50	-2	20,084	-0.01%
2022/05/11	17	99.53	10	98.13	98.00	7	19,675	0.04%
2022/05/10	10	102.30	13	103.35	101.00	-3	19,482	-0.02%
2022/05/09	16	103.59	3	104.00	100.50	13	18,875	0.07%
2022/05/06	9	104.39	19	105.24	108.00	-10	18,397	-0.05%
2022/05/05	12	102.17	44	103.51	105.00	-32	17,863	-0.18%
2022/05/04	7	96.29	22	99.45	100.50	-15	17,011	-0.09%
2022/05/03	11	92.15	10	92.62	94.60	1	16,316	0.01%
2022/04/29	1	90.20	14.2	92.03	92.20	-13.2	16,138	-0.08%
2022/04/28	2	87.90	1	88.30	87.00	1	15,888	0.01%
2022/04/27	3	85.27	4	84.75	86.00	-1	15,709	-0.01%
2022/04/26	10.1	86.80	2	87.35	85.40	8.1	15,567	0.05%
2022/04/25	37.1	89.57	2	92.10	88.30	35.1	15,288	0.23%
2022/04/22	7	97.73	1	99.40	97.80	6	14,841	0.04%
2022/04/21	3	101.50	6	102.25	100.50	-3	14,272	-0.02%
2022/04/20	10	102.63	7.1	103.75	98.60	2.9	13,562	0.02%
2022/04/19	2	97.10	10	98.70	98.50	-8	12,164	-0.07%
2022/04/18	7	97.33	9	97.83	95.80	-2	11,499	-0.02%
2022/04/15	2	94.50	53	95.25	99.30	-51	11,147	-0.46%
2022/04/12	8	87.48	0	0.00	87.70	8	10,571	0.08%
2022/04/11	1	90.80	1	91.30	90.50	0	10,472	0.00%
2022/04/08	0	0.00	0.1	88.20	88.50	-0.1	10,337	0.00%
2022/04/07	6.1	85.27	4	85.63	84.80	2.1	10,279	0.02%
2022/04/06	1	87.50	0	0.00	87.50	1	10,235	0.01%
2022/04/01	1	87.30	0	0.00	87.50	1	10,292	0.01%
2022/03/30	1	86.90	1	85.30	86.90	0	10,330	0.00%
2022/03/29	3	86.27	2	86.85	86.30	1	10,363	0.01%
2022/03/28	1	83.80	2	85.50	86.50	-1	10,438	-0.01%
2022/03/25	19	83.76	0	0.00	84.70	19	10,660	0.18%
2022/03/23	1	87.10	0	0.00	88.00	1	11,509	0.01%
2022/03/21	7	87.64	0	0.00	87.80	7	12,365	0.06%
2022/03/17	1	88.10	0	0.00	88.50	1	12,374	0.01%
2022/03/16	26	90.68	0	0.00	87.50	26	12,354	0.21%
2022/03/15	3	93.07	1	97.40	92.20	2	12,199	0.02%
2022/03/14	3	100.83	1	99.80	99.40	2	12,142	0.02%
2022/03/11	1	99.50	1	99.60	99.50	0	11,808	0.00%
2022/03/10	2	96.05	20	95.95	99.50	-18	11,305	-0.16%
2022/03/09	5	89.54	3	89.00	90.50	2	10,610	0.02%
2022/03/08	9	87.76	2	85.80	85.90	7	10,644	0.07%
2022/03/07	0	0.00	3	88.50	89.90	-3	10,536	-0.03%
2022/03/04	0	0.00	1	91.50	91.50	-1	10,468	-0.01%
2022/03/03	1	93.60	12	93.48	93.50	-11	10,289	-0.11%
2022/03/02	0	0.00	1	91.10	92.00	-1	10,161	-0.01%
2022/03/01	0	0.00	19	91.54	92.70	-19	10,086	-0.19%
2022/02/25	1	90.90	1	91.70	89.90	0	9,997	0.00%
2022/02/24	1	90.40	4	91.08	89.80	-3	9,799	-0.03%
2022/02/23	6	89.92	6	91.23	91.90	0	9,637	0.00%
2022/02/22	6	88.77	5	88.34	89.50	1	9,332	0.01%
2022/02/21	2	91.20	0	0.00	90.00	2	9,196	0.02%
2022/02/18	0	0.00	4	89.70	89.90	-4	9,023	-0.04%
2022/02/17	2	87.55	10	86.90	88.50	-8	8,932	-0.09%
2022/02/16	1	89.60	12	86.57	89.60	-11	8,823	-0.12%
2022/02/15	1	84.30	3	84.30	84.30	-2	8,687	-0.02%
2022/02/14	1	82.60	1	83.80	83.20	0	8,690	0.00%
2022/02/11	0	0.00	32	83.20	83.00	-32	8,694	-0.37%
2022/02/10	1	84.90	38	83.73	84.00	-37	8,765	-0.42%
2022/02/09	0	0.00	44	80.99	81.00	-44	8,665	-0.51%
2022/02/08	0	0.00	6	79.60	79.80	-6	8,694	-0.07%
2022/02/07	1	74.20	0	0.00	78.50	1	8,886	0.01%
2022/01/25	1	74.50	2	74.60	73.10	-1	9,189	-0.01%
2022/01/24	5	75.58	0	0.00	75.90	5	9,262	0.05%
2022/01/21	0	0.00	1	77.40	77.50	-1	9,285	-0.01%
2022/01/20	1	75.60	0	0.00	76.10	1	9,246	0.01%
2022/01/19	5	75.96	1	78.70	74.90	4	9,303	0.04%
2022/01/18	0	0.00	4	78.80	79.00	-4	9,205	-0.04%
2022/01/14	3	77.00	0	0.00	79.10	3	9,374	0.03%
2022/01/13	2	78.00	1	78.20	78.20	1	9,432	0.01%
2022/01/12	1	77.70	0	0.00	78.00	1	9,517	0.01%
2022/01/11	2	79.00	0	0.00	79.40	2	9,558	0.02%
2022/01/10	3	79.77	0	0.00	79.60	3	9,759	0.03%
2022/01/07	4	79.90	93	80.20	79.80	-89	9,786	-0.91%
2022/01/06	0	0.00	1	83.50	81.60	-1	9,897	-0.01%
2021/12/30	4	81.60	0	0.00	81.60	4	10,494	0.04%
2021/12/29	1	82.60	3	82.50	82.60	-2	10,668	-0.02%
2021/12/27	0	0.00	8	82.80	82.50	-8	11,021	-0.07%
2021/12/24	1	82.70	0	0.00	82.80	1	11,269	0.01%
2021/12/23	2	83.95	0	0.00	83.10	2	11,531	0.02%
2021/12/20	3	84.07	1	85.10	83.00	2	11,394	0.02%
2021/12/17	1	82.10	10.3	84.10	83.40	-9.3	11,254	-0.08%
2021/12/16	8	79.56	6	79.95	79.70	2	10,636	0.02%
2021/12/15	0	0.00	3	76.03	77.50	-3	10,067	-0.03%
2021/12/14	21	71.55	0	0.00	70.50	21	9,882	0.21%
2021/12/13	3	73.60	0	0.00	73.20	3	9,896	0.03%
2021/12/10	1	73.00	1	72.80	72.60	0	9,981	0.00%
2021/12/09	1	76.60	2	74.50	74.70	-1	10,063	-0.01%
2021/12/08	1	78.00	0	0.00	75.70	1	10,226	0.01%
2021/12/06	0	0.00	3	75.07	74.10	-3	10,137	-0.03%
2021/12/03	2	73.05	2	76.05	73.00	0	10,232	0.00%
2021/12/02	1	74.20	1.2	73.43	74.90	-0.2	10,590	0.00%
2021/11/26	6	73.43	6	71.83	69.80	0	11,592	0.00%
2021/11/25	1	72.50	1	73.80	74.00	0	11,822	0.00%
2021/11/22	1	72.00	0	0.00	71.40	1	13,003	0.01%
2021/11/19	1	71.50	1	69.60	69.50	0	13,714	0.00%
2021/11/16	0	0.00	1	72.80	72.80	-1	15,561	-0.01%
2021/11/15	0	0.00	10.2	71.01	70.60	-10.2	16,377	-0.06%
2021/11/12	0	0.00	2	73.40	73.20	-2	16,816	-0.01%
2021/11/11	2	71.50	0	0.00	70.60	2	16,780	0.01%
2021/11/09	10	72.20	3.2	73.01	72.90	6.8	16,866	0.04%
2021/11/08	1	70.60	2	70.75	71.60	-1	16,862	-0.01%
2021/11/05	2	70.10	2	70.00	70.30	0	16,934	0.00%
2021/11/04	1	70.80	3	71.80	69.10	-2	17,083	-0.01%
2021/11/03	7	67.17	14	67.74	68.00	-7	17,159	-0.04%
2021/11/02	9	67.20	0.2	66.70	66.70	8.8	17,617	0.05%
2021/11/01	0	0.00	5	66.72	67.00	-5	17,840	-0.03%
2021/10/29	5	65.34	0	0.00	65.30	5	17,819	0.03%
2021/10/27	6	66.33	28	65.86	65.70	-22	18,117	-0.12%
2021/10/26	0.2	68.00	0	0.00	68.00	0.2	18,603	0.00%
2021/10/21	0	0.00	1.2	70.05	70.20	-1.2	19,883	-0.01%
2021/10/20	0	0.00	1	68.80	68.80	-1	20,089	0.00%
2021/10/19	1	67.30	1.5	67.59	67.70	-0.5	20,461	0.00%
2021/10/18	0	0.00	30	65.17	67.70	-30	20,902	-0.14%
2021/10/15	0.2	68.30	0	0.00	68.10	0.2	21,232	0.00%
2021/10/13	1	68.50	0	0.00	67.70	1	21,481	0.00%
2021/10/12	0.2	72.00	7	70.90	69.60	-6.8	22,429	-0.03%
2021/10/08	9	75.52	7	75.00	76.30	2	22,963	0.01%
2021/10/07	7	77.41	7.2	75.07	75.50	-0.2	23,501	0.00%
2021/10/06	0	0.00	3	71.30	71.30	-3	23,866	-0.01%
2021/10/05	6	68.42	0	0.00	71.50	6	24,268	0.02%
2021/10/04	2	72.15	12	70.42	70.50	-10	24,809	-0.04%
2021/10/01	5.2	78.36	26	76.28	74.40	-20.8	25,770	-0.08%
2021/09/30	6	81.00	0.2	80.40	80.90	5.8	26,652	0.02%
2021/09/29	0.2	77.80	0.2	79.60	77.00	0	27,527	0.00%
2021/09/28	1.2	77.81	0	0.00	77.90	1.2	28,566	0.00%
2021/09/24	0	0.00	8	80.80	81.20	-8	33,083	-0.02%
2021/09/23	2	78.90	3.2	79.45	78.90	-1.2	34,886	0.00%
2021/09/22	3.2	77.84	0	0.00	77.80	3.2	37,267	0.01%
2021/09/17	1	79.70	6	79.40	80.00	-5	39,933	-0.01%
2021/09/16	1	79.30	0	0.00	79.30	1	42,963	0.00%
2021/09/14	0	0.00	6	79.83	78.30	-6	48,285	-0.01%
2021/09/13	1	80.00	0	0.00	79.50	1	51,510	0.00%
2021/09/09	1	77.80	0.2	78.50	78.20	0.8	53,088	0.00%
2021/09/08	10	79.03	7	78.56	79.40	3	53,904	0.01%
2021/09/07	9.2	79.48	10	79.74	78.20	-0.8	55,329	0.00%
2021/09/06	6	79.57	0	0.00	77.70	6	55,943	0.01%
2021/09/03	7	81.76	8	81.28	81.30	-1	56,818	0.00%
2021/09/02	13	82.82	20	83.45	84.60	-7	56,864	-0.01%
2021/09/01	13	86.21	8	85.48	83.50	5	57,142	0.01%
2021/08/31	8	89.36	0	0.00	89.50	8	57,798	0.01%
2021/08/30	25	91.89	41	92.38	90.50	-16	58,324	-0.03%
2021/08/27	7	88.73	2	89.40	88.80	5	58,913	0.01%
2021/08/26	9	89.43	9	89.56	89.70	0	61,224	0.00%
2021/08/25	1	90.00	7	90.41	91.00	-6	62,654	-0.01%
2021/08/24	12	88.93	33	89.37	87.00	-21	62,379	-0.03%
2021/08/23	5	85.90	9	85.54	87.30	-4	61,844	-0.01%
2021/08/20	4	78.03	14.2	78.47	79.40	-10.2	62,542	-0.02%
2021/08/19	36.2	80.91	6	83.52	76.70	30.2	62,969	0.05%
2021/08/18	25	77.10	46	78.82	81.60	-21	62,946	-0.03%
2021/08/17	0	0.00	7	76.53	74.20	-7	63,698	-0.01%
2021/08/16	7	76.27	1	76.90	76.10	6	65,314	0.01%
2021/08/13	0	0.00	4	78.23	76.10	-4	66,434	-0.01%
2021/08/12	5	77.36	0	0.00	77.90	5	67,719	0.01%
2021/08/11	11	75.38	9	77.28	76.40	2	68,500	0.00%
2021/08/10	8	77.59	0	0.00	77.10	8	68,870	0.01%
2021/08/09	19	81.73	8	83.55	79.60	11	69,060	0.02%
2021/08/06	12	82.81	9	83.33	82.00	3	69,491	0.00%
2021/08/05	2	79.60	15	79.01	79.20	-13	69,395	-0.02%
2021/08/04	3	78.00	3	78.30	78.50	0	69,542	0.00%
2021/08/03	0	0.00	1.6	78.97	77.90	-1.6	70,666	0.00%
2021/08/02	0	0.00	2	77.25	79.00	-2	70,835	0.00%
2021/07/30	19	81.43	10	78.00	78.00	9	70,764	0.01%
2021/07/29	7	77.83	18.3	79.94	83.20	-11.3	70,488	-0.02%
2021/07/28	9	75.39	10	76.43	75.70	-1	70,084	0.00%
2021/07/27	9	77.71	7	79.13	75.00	2	69,851	0.00%
2021/07/26	15	79.95	9	79.20	78.00	6	69,664	0.01%
2021/07/23	7	80.76	11	80.75	81.60	-4	69,686	-0.01%
2021/07/22	3	78.57	4	78.23	78.20	-1	69,480	0.00%
2021/07/21	11.2	82.67	6	80.35	79.50	5.2	69,262	0.01%
2021/07/20	5	83.18	1	85.40	83.00	4	69,033	0.01%
2021/07/19	11	86.74	0.3	88.50	86.60	10.7	70,040	0.02%
2021/07/16	17	92.10	10	93.51	88.00	7	70,757	0.01%
2021/07/15	30	87.86	14	89.26	91.40	16	70,483	0.02%
2021/07/14	17	83.88	21	84.55	83.10	-4	71,253	-0.01%
2021/07/13	19	92.82	31	93.65	88.00	-12	71,451	-0.02%
2021/07/12	32.3	97.04	23	97.66	95.00	9.3	71,273	0.01%
2021/07/09	28	97.79	12	98.22	95.00	16	70,768	0.02%
2021/07/08	107	100.11	11	100.61	101.00	96	70,237	0.14%	大買/
2021/07/07	19	99.03	26	97.67	96.40	-7	69,118	-0.01%
2021/07/06	44	101.99	51	102.06	99.90	-7	68,179	-0.01%
2021/07/05	32.1	101.64	21.2	102.17	99.30	11	67,273	0.02%
2021/07/02	18.2	109.22	8	111.94	109.50	10.2	66,281	0.02%
2021/07/01	117	114.37	163	114.73	111.00	-46	65,435	-0.07%	大買/大賣/
2021/06/30	20	105.75	55.4	107.46	110.50	-35.4	62,480	-0.06%
2021/06/29	60	106.38	57	107.62	100.50	3	60,994	0.00%
2021/06/28	57	107.07	34	108.43	107.00	23	59,009	0.04%
2021/06/25	33	102.39	41	102.61	102.00	-8	56,329	-0.01%
2021/06/24	35	94.03	64.1	92.98	98.10	-29.1	53,319	-0.05%
2021/06/23	94.3	92.46	75	92.79	89.80	19.3	50,069	0.04%
2021/06/22	54	97.32	95	97.24	99.70	-41	47,918	-0.09%
2021/06/21	17	90.65	13	90.35	90.70	4	44,599	0.01%
2021/06/18	26	81.80	14.4	82.28	82.50	11.6	44,279	0.03%
2021/06/17	31	73.73	22	73.89	75.00	9	43,059	0.02%
2021/06/16	33	75.61	15	76.26	71.70	18	42,298	0.04%
2021/06/15	27	74.41	40	74.32	74.30	-13	40,804	-0.03%
2021/06/11	30	70.75	49	70.83	70.50	-19	39,747	-0.05%
2021/06/10	15	65.80	6	66.40	67.80	9	38,670	0.02%
2021/06/09	37	67.74	27	67.73	66.90	10	38,325	0.03%
2021/06/08	24	68.90	34	68.64	67.50	-10	37,791	-0.03%
2021/06/07	23	66.83	32	68.56	65.40	-9	36,736	-0.02%
2021/06/04	28	73.98	19	74.28	70.20	9	35,885	0.03%
2021/06/03	22	78.98	13	78.30	76.70	9	34,724	0.03%
2021/06/02	10	74.97	77	75.27	77.00	-67	32,196	-0.21%
2021/06/01	32	68.80	31	69.91	70.00	1	30,426	0.00%
2021/05/31	32	70.47	34	69.61	67.40	-2	29,963	-0.01%
2021/05/28	32	68.98	37	69.45	68.60	-5	29,180	-0.02%
2021/05/27	11	67.94	7	67.99	68.20	4	28,200	0.01%
2021/05/26	6	65.90	15	67.45	66.10	-9	27,470	-0.03%
2021/05/25	9	67.13	13	68.24	65.50	-4	26,646	-0.02%
2021/05/24	58	72.39	44	72.32	70.00	14	25,420	0.06%
2021/05/21	32	65.15	38	65.36	67.70	-6	23,704	-0.03%
2021/05/20	31	64.02	31	64.79	61.70	0	22,447	0.00%
2021/05/19	35	62.54	13	62.34	64.90	22	21,046	0.10%
2021/05/18	11	59.00	9	55.71	59.00	2	20,204	0.01%
2021/05/17	6	55.00	1	56.30	53.70	5	19,623	0.03%
2021/05/14	6	59.62	12	57.23	59.60	-6	19,165	-0.03%
2021/05/13	28	58.25	30	58.10	57.50	-2	18,372	-0.01%
2021/05/12	6	66.03	4	69.08	63.80	2	17,695	0.01%
2021/05/11	21	72.12	44	76.79	70.80	-23	17,218	-0.13%
2021/05/10	28	72.70	29	71.22	75.10	-1	15,994	-0.01%
2021/05/07	19	64.26	28	66.73	68.30	-9	15,655	-0.06%
2021/05/06	17	67.06	12	69.37	66.10	5	15,376	0.03%
2021/05/05	32	66.51	5	68.50	68.50	27	15,070	0.18%
2021/05/04	10	69.74	0	0.00	67.00	10	14,815	0.07%
2021/05/03	21	74.36	5	75.74	74.40	16	14,627	0.11%
2021/04/29	2	68.80	6	68.32	70.80	-4	14,362	-0.03%
2021/04/28	9	67.00	15	67.03	66.50	-6	14,027	-0.04%
2021/04/27	22	65.60	2	66.00	66.10	20	13,789	0.15%
2021/04/26	37	61.56	15	59.51	64.30	22	13,492	0.16%
2021/04/23	66	56.21	79.4	57.01	58.60	-13.4	13,222	-0.10%
2021/04/22	80	54.04	82.3	56.27	54.10	-2.3	12,087	-0.02%
2021/04/21	6	52.17	24.1	52.11	53.90	-18.1	11,255	-0.16%
2021/04/20	100	47.99	55	48.58	49.00	45	10,506	0.43%
2021/04/19	5	44.75	56	46.74	46.90	-51	9,456	-0.54%
2021/04/16	5	42.38	4.5	42.34	42.75	0.5	8,607	0.01%
2021/04/15	0	0.00	5.1	39.13	38.90	-5.1	8,037	-0.06%
2021/04/14	6	38.10	3	37.63	38.00	3	7,958	0.04%
2021/04/13	22	38.34	0	0.00	38.20	22	7,811	0.28%
2021/04/12	6	38.83	8	38.88	38.40	-2	7,710	-0.03%
2021/04/09	8	38.23	41	37.72	37.55	-33	7,495	-0.44%
2021/04/08	14	39.69	0	0.00	39.50	14	7,199	0.19%
2021/04/07	59	40.17	4.3	40.34	40.00	54.8	6,955	0.79%
2021/04/06	1	39.00	7	38.62	38.90	-6	6,566	-0.09%
2021/04/01	2	36.30	4	36.61	36.45	-2	6,256	-0.03%
2021/03/31	18	34.29	58.1	34.70	35.80	-40.1	5,819	-0.69%
2021/03/29	0	0.00	2	32.88	33.00	-2	5,308	-0.04%
2021/03/24	0	0.00	0.8	31.90	32.00	-0.8	5,523	-0.01%
2021/03/23	3	33.15	7	31.95	32.40	-4	5,456	-0.07%
2021/03/22	4	33.15	4	33.00	32.95	0	5,314	0.00%
2021/03/19	14	31.94	0	0.00	32.00	14	5,046	0.28%
2021/03/18	0	0.00	2.1	31.29	31.45	-2.1	4,834	-0.04%
2021/03/17	0	0.00	50	30.12	30.20	-50	4,698	-1.06%
2021/03/16	0	0.00	50	29.70	29.90	-50	4,630	-1.08%
2021/03/15	30	29.66	1	29.40	29.85	29	4,593	0.63%
2021/03/11	10	29.00	1	29.00	28.80	9	4,490	0.20%
2021/03/10	1	28.55	0	0.00	28.85	1	4,446	0.02%
2021/03/09	5	28.60	0	0.00	28.65	5	4,404	0.11%
2021/03/08	15	28.33	0	0.00	28.00	15	4,313	0.35%
2021/03/05	1	28.70	0	0.00	27.90	1	4,276	0.02%
2021/03/04	0	0.00	10	28.00	28.25	-10	4,135	-0.24%
2021/02/26	0	0.00	10	27.85	27.85	-10	4,016	-0.25%
2021/02/24	8	27.08	10	27.20	27.10	-2	3,886	-0.05%
2021/02/23	0	0.00	20	27.10	26.85	-20	3,814	-0.52%
2021/02/19	4	26.20	0	0.00	26.40	4	3,758	0.11%
2021/01/25	2	24.95	0	0.00	25.00	2	3,462	0.06%
2021/01/14	0	0.00	9	27.80	27.60	-9	3,095	-0.29%
2021/01/12	0	0.00	10	27.40	26.75	-10	2,810	-0.36%
2021/01/11	0	0.00	4	26.75	26.75	-4	2,369	-0.17%
2020/12/28	0	0.00	10	24.90	25.15	-10	1,902	-0.53%
2020/12/23	0	0.00	1	23.70	24.20	-1	1,714	-0.06%
2020/12/21	2	25.00	19	25.11	25.20	-17	1,463	-1.16%
2020/12/18	1	23.85	1	23.95	23.75	0	1,234	0.00%
2020/12/15	0	0.00	1	22.95	22.50	-1	1,121	-0.09%
2020/12/14	1	22.45	0	0.00	22.90	1	1,080	0.09%
2020/12/11	3	22.40	0	0.00	22.35	3	1,079	0.28%
2020/12/10	5	22.75	0.5	22.75	22.80	4.5	1,059	0.43%
2020/12/09	10	23.10	0	0.00	23.15	10	1,053	0.95%
2020/12/08	1	22.85	0	0.00	22.80	1	1,033	0.10%
2020/12/07	2	22.10	0	0.00	22.00	2	1,000	0.20%
2020/12/04	2	22.18	0	0.00	22.20	2	997	0.20%
2020/12/03	0	0.00	5.1	22.30	22.40	-5.1	1,001	-0.51%
2020/11/30	4	22.80	0	0.00	22.40	4	1,034	0.39%
2020/11/24	3	22.25	0	0.00	22.35	3	1,039	0.29%
2020/11/23	4	22.30	0	0.00	22.35	4	1,041	0.38%
2020/11/20	2	22.13	0	0.00	22.30	2	1,039	0.19%
2020/10/14	1	21.90	0	0.00	22.00	1	1,261	0.08%
2020/10/06	0	0.00	3	22.50	22.55	-3	1,262	-0.24%
2020/09/24	0.6	21.60	0	0.00	21.35	0.6	1,423	0.04%
2020/09/18	0	0.00	5	22.15	22.35	-5	1,469	-0.34%
2020/09/17	2	22.00	0	0.00	22.10	2	1,479	0.14%
2020/09/10	0	0.00	1	22.71	22.75	-1	1,640	-0.06%
2020/09/07	1	23.30	0	0.00	23.25	1	1,699	0.06%
2020/08/20	1	22.00	0	0.00	22.00	1	2,446	0.04%
2020/08/19	0	0.00	20	22.90	22.90	-20	2,450	-0.82%
2020/08/07	0.5	22.40	0	0.00	22.25	0.5	2,614	0.02%
2020/07/06	15	23.65	1	23.60	23.65	14	2,691	0.52%
2020/07/03	10	25.10	0	0.00	25.20	10	2,659	0.38%
2020/07/02	9	25.10	0	0.00	25.20	9	2,609	0.34%
2020/06/29	10	24.50	0	0.00	24.50	10	2,551	0.39%
2020/06/17	0	0.00	20	24.03	24.15	-20	2,476	-0.81%
2020/06/15	8	23.40	0	0.00	23.40	8	2,537	0.32%
2020/06/10	4	24.40	0	0.00	24.40	4	2,515	0.16%
2020/06/09	1	24.00	20	24.33	24.40	-19	2,550	-0.74%
2020/06/08	56	23.71	459	23.38	23.80	-403	2,463	-16.36%	大賣/鉅額交易
2020/06/05	15	24.44	0	0.00	24.30	15	2,126	0.71%
2020/06/04	6	23.98	0	0.00	24.05	6	2,083	0.29%
2020/06/03	0	0.00	1	23.60	23.60	-1	2,092	-0.05%
2020/05/28	1	22.55	0	0.00	22.55	1	2,026	0.05%
2020/05/22	4	23.80	0	0.00	23.60	4	1,877	0.21%
2020/05/21	0	0.00	5	23.93	24.20	-5	1,847	-0.27%
2020/05/20	0	0.00	1	23.60	23.70	-1	1,810	-0.06%
2020/05/19	0	0.00	3	23.50	23.50	-3	1,819	-0.16%
2020/05/18	0	0.00	3	23.20	23.35	-3	1,813	-0.17%
2020/05/15	1	23.20	6	23.41	23.35	-5	1,795	-0.28%
2020/05/14	1	23.75	20	23.50	23.40	-19	1,751	-1.08%
2020/04/21	1	23.80	0	0.00	23.60	1	1,880	0.05%
2020/04/20	2	24.00	0	0.00	24.00	2	1,875	0.11%
2020/04/09	0	0.00	61.1	23.06	23.05	-61.1	1,903	-3.21%
2020/04/08	63	22.96	0	0.00	22.95	63	1,887	3.34%
2020/04/06	3	21.50	0	0.00	21.80	3	1,876	0.16%
2020/04/01	0	0.00	1	21.90	21.90	-1	1,887	-0.05%
2020/03/26	0	0.00	10	21.20	21.40	-10	1,837	-0.54%
2020/03/25	0	0.00	1	21.60	21.55	-1	1,839	-0.05%
2020/03/24	2	20.48	0	0.00	20.70	2	1,819	0.11%
2020/03/20	0	0.00	11	19.59	19.80	-11	1,791	-0.61%
2020/03/19	1	20.00	60	20.30	19.40	-59	1,764	-3.34%
2020/03/13	8	24.24	10	24.10	24.80	-2	1,660	-0.12%
2020/03/12	5	26.00	0	0.00	25.55	5	1,598	0.31%
2020/03/11	1	26.50	5	26.70	26.50	-4	1,560	-0.26%
2020/03/10	5	26.40	5	26.20	26.45	0	1,551	0.00%
2020/03/09	9	26.07	0	0.00	26.15	9	1,527	0.59%
2020/03/06	0	0.00	0.1	29.50	26.80	-0.1	1,483	-0.01%
2020/03/05	10	27.18	0.2	27.25	27.10	9.9	1,452	0.68%
2020/03/02	2	27.10	0	0.00	27.10	2	1,441	0.14%
2020/02/18	6	27.55	0	0.00	27.45	6	1,390	0.43%
2020/02/13	0	0.00	1	27.70	27.55	-1	1,412	-0.07%
2020/02/12	7	27.30	0	0.00	27.30	7	1,437	0.49%
2020/02/11	3	27.20	0	0.00	27.25	3	1,467	0.20%
2020/02/10	2	27.15	0	0.00	27.05	2	1,506	0.13%
2020/01/30	1	28.25	0	0.00	28.15	1	1,428	0.07%
2020/01/20	6	29.36	1	29.40	29.30	5	1,379	0.36%
2020/01/16	1	29.00	0	0.00	29.00	1	1,356	0.07%
2020/01/13	3	29.10	0	0.00	29.10	3	1,382	0.22%
2020/01/08	4	28.91	0	0.00	29.00	4	1,395	0.29%
2020/01/07	31	29.02	0	0.00	29.15	31	1,404	2.21%
2020/01/06	10	29.20	0	0.00	29.05	10	1,427	0.70%
2020/01/03	0	0.00	1	29.50	29.30	-1	1,413	-0.07%
2019/12/27	1	29.45	0	0.00	29.35	1	1,720	0.06%
2019/12/26	20	29.40	0	0.00	29.40	20	1,697	1.18%
2019/12/25	1	29.45	0	0.00	29.45	1	1,717	0.06%
2019/12/23	6	29.26	0	0.00	29.30	6	1,756	0.34%
2019/12/19	12.7	29.29	0	0.00	29.35	12.7	1,798	0.70%
2019/12/18	10	29.35	0	0.00	29.35	10	1,835	0.54%
2019/12/17	1	29.40	0	0.00	29.35	1	1,855	0.05%
2019/12/16	0	0.00	3.5	29.33	29.50	-3.5	1,862	-0.19%
2019/12/05	1	29.70	0	0.00	29.70	1	1,908	0.05%
2019/11/18	15	29.60	0	0.00	29.60	15	2,165	0.69%
2019/11/14	0	0.00	1	29.90	29.75	-1	2,205	-0.05%
2019/11/12	1	29.70	0	0.00	29.70	1	2,214	0.05%
2019/11/08	2	29.85	0	0.00	29.90	2	2,192	0.09%
2019/11/07	3	30.30	0	0.00	30.10	3	2,158	0.14%
2019/11/04	3	30.40	1	30.45	30.50	2	2,182	0.09%
2019/11/01	1	30.60	0	0.00	30.50	1	2,188	0.05%
2019/10/24	0	0.00	2	30.78	30.75	-2	2,377	-0.08%
2019/10/23	3	30.65	0	0.00	30.70	3	2,437	0.12%
2019/10/17	1	30.70	0	0.00	30.65	1	2,616	0.04%
2019/10/16	4	30.60	0	0.00	30.65	4	2,694	0.15%
2019/10/15	2	30.60	0	0.00	30.70	2	2,710	0.07%
2019/10/09	3	30.40	0	0.00	30.55	3	2,671	0.11%
2019/10/08	5	30.50	0	0.00	30.40	5	2,677	0.19%
2019/10/07	35.3	30.79	0	0.00	30.70	35.3	2,678	1.32%
2019/10/04	1	30.00	0	0.00	30.50	1	2,658	0.04%
2019/10/03	39	29.21	0	0.00	29.60	39	2,596	1.50%
2019/10/01	0	0.00	2	30.00	30.00	-2	2,415	-0.08%
2019/09/27	5	30.00	2	30.10	30.00	3	2,430	0.12%
2019/09/26	0	0.00	2	30.40	30.20	-2	2,424	-0.08%
2019/09/25	0	0.00	3	29.98	30.55	-3	2,406	-0.12%
2019/09/24	1	30.00	4	30.00	30.10	-3	2,391	-0.13%
2019/09/23	0	0.00	3	30.20	30.10	-3	2,362	-0.13%
2019/09/20	1	30.50	2	30.35	30.35	-1	2,321	-0.04%
2019/09/18	0	0.00	13	31.15	30.85	-13	2,279	-0.57%
2019/09/17	3	31.20	0	0.00	31.15	3	2,266	0.13%
2019/09/16	2	31.20	0	0.00	31.05	2	2,282	0.09%
2019/09/10	0.2	31.65	0.1	31.65	31.50	0.1	2,266	0.01%
2019/09/05	0.1	32.40	0	0.00	32.40	0.1	2,203	0.00%
2019/08/27	0	0.00	1	31.00	30.90	-1	1,919	-0.05%
2019/08/08	3	30.60	0	0.00	30.95	3	1,731	0.17%
2019/08/05	2	31.73	1	31.75	31.65	1	1,656	0.06%
2019/07/29	2	32.95	0	0.00	32.95	2	1,557	0.13%
2019/07/26	0	0.00	3	33.40	33.35	-3	1,527	-0.20%
2019/07/25	2	35.20	0	0.00	35.20	2	1,473	0.14%
2019/07/24	5	35.00	0	0.00	34.65	5	1,393	0.36%
2019/07/22	0	0.00	10	35.25	35.80	-10	1,281	-0.78%
2019/07/19	10	34.80	0	0.00	34.80	10	1,186	0.84%
2019/07/18	0	0.00	17	33.57	33.70	-17	1,121	-1.52%
2019/07/08	1	32.05	1	32.30	31.75	0	913	0.00%
2019/07/05	0	0.00	1	32.00	31.65	-1	902	-0.11%
2019/07/03	0	0.00	2	31.40	31.20	-2	862	-0.23%
2019/06/26	3	31.35	3	31.15	31.25	0	887	0.00%
2019/06/21	0	0.00	3	30.85	30.80	-3	852	-0.35%
2019/06/20	1	30.35	0	0.00	30.60	1	828	0.12%
2019/06/19	1	29.90	6	29.95	30.10	-5	804	-0.62%
2019/06/18	3	29.78	2	29.78	29.80	1	792	0.13%
2019/06/17	1	29.55	1	29.75	29.75	0	793	0.00%
2019/05/09	0	0.00	6	30.07	29.95	-6	921	-0.65%
2019/05/03	5	30.05	1	30.00	30.00	4	850	0.47%
2019/04/26	0.4	29.40	0	0.00	29.35	0.4	816	0.05%
2019/04/17	1	29.45	1	29.60	29.40	0	785	0.00%
2019/04/11	0.6	29.40	0	0.00	29.40	0.6	758	0.07%
2019/04/10	6	29.70	0	0.00	29.70	6	744	0.81%
2019/04/08	2	29.40	0	0.00	29.65	2	726	0.28%
2019/04/03	1	29.20	0.1	29.30	29.20	0.9	714	0.13%
2019/03/28	0	0.00	19	29.85	30.05	-19	648	-2.93%
2019/03/25	0	0.00	6	29.60	29.70	-6	658	-0.91%
2019/03/14	0	0.00	1	29.75	29.80	-1	653	-0.15%
2019/02/12	1	28.65	0	0.00	28.75	1	663	0.15%
2019/01/30	0	0.00	1	29.00	29.05	-1	647	-0.15%
2018/12/03	35	29.40	0	0.00	29.20	35	1,641	2.13%
2018/11/28	0	0.00	4	28.90	28.95	-4	1,618	-0.25%
2018/11/15	0.1	28.45	0	0.00	28.40	0.1	1,671	0.01%
2018/10/26	2	29.65	7	30.05	29.85	-5	1,632	-0.31%
2018/10/25	2	29.45	1	29.45	29.50	1	1,617	0.06%
2018/10/24	1	30.00	4	30.29	30.00	-3	1,597	-0.19%
2018/10/23	4	30.31	4	30.44	30.15	0	1,576	0.00%
2018/10/22	5	31.07	0	0.00	30.90	5	1,557	0.32%
2018/10/19	6	31.07	0	0.00	30.95	6	1,583	0.38%
2018/10/18	3	30.93	6	31.22	31.45	-3	1,535	-0.20%
2018/10/17	5	31.12	0	0.00	30.85	5	1,499	0.33%
2018/10/16	6	32.05	14	31.49	31.55	-8	1,424	-0.56%
2018/10/15	3	32.00	3	31.72	31.95	0	1,158	0.00%
2018/10/09	1	30.90	0	0.00	30.95	1	978	0.10%
2018/09/14	4	29.55	0	0.00	29.65	4	745	0.54%
2018/09/04	5	30.20	0	0.00	30.15	5	703	0.71%
2018/08/20	0	0.00	5	30.45	30.40	-5	617	-0.81%
2018/08/13	6	29.50	1	29.75	29.75	5	581	0.86%
2018/08/08	4	30.90	0	0.00	30.90	4	551	0.73%
2018/08/07	50	31.00	0	0.00	30.75	50	542	9.22%
2018/08/06	0	0.00	1	31.05	30.85	-1	531	-0.19%
2018/08/01	2	30.53	4.4	30.56	30.45	-2.4	545	-0.43%
2018/07/26	0	0.00	1	30.45	30.70	-1	517	-0.19%
2018/07/24	0	0.00	1	29.80	29.95	-1	471	-0.21%
2018/07/19	0	0.00	0.6	29.35	29.40	-0.6	444	-0.13%
2018/07/18	0	0.00	1	29.50	29.45	-1	445	-0.22%
2018/06/28	0	0.00	1	28.65	28.55	-1	458	-0.22%
2018/06/26	1	28.20	0	0.00	28.35	1	458	0.22%
2018/06/12	0	0.00	1	29.50	29.50	-1	443	-0.23%
2018/06/11	0	0.00	2	29.53	29.60	-2	440	-0.45%
2018/06/08	0	0.00	2	29.43	29.45	-2	431	-0.46%
2018/06/04	0	0.00	1	29.35	29.30	-1	436	-0.23%
2018/05/31	0	0.00	0.1	28.90	29.00	-0.1	433	-0.02%
2018/05/28	0	0.00	1	29.40	29.35	-1	431	-0.23%
2018/05/11	0	0.00	2	29.55	29.55	-2	495	-0.40%
2018/05/10	0	0.00	2	29.78	29.65	-2	483	-0.41%
2018/05/09	0	0.00	1	29.50	29.50	-1	470	-0.21%
2018/05/08	0	0.00	2	28.70	28.75	-2	442	-0.45%
2018/05/03	1	28.30	0	0.00	28.40	1	433	0.23%
2018/04/24	2	28.00	0	0.00	27.85	2	466	0.43%
2018/04/16	1	27.80	0	0.00	27.85	1	492	0.20%
2018/04/09	1	28.00	1	27.85	27.85	0	579	0.00%
2018/03/16	2	28.00	0	0.00	27.95	2	690	0.29%
2018/02/08	1	27.35	1	27.65	27.75	0	882	0.00%
2018/02/06	1	28.00	0	0.00	27.80	1	867	0.12%
2018/01/31	2	28.80	0	0.00	29.00	2	984	0.20%