慧洋-KY (2637)-群益金鼎-崇德券商分點個股進出

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
73.0
漲跌
▲2.4
漲幅
+3.40%
成交量
25,628張
產業
上市航運類股
953人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	15	72.67	15	72.45	73.00	0	7,840	0.00%
2024/05/09	2	71.75	3	72.00	70.60	-1	7,500	-0.01%
2024/05/08	21.1	73.85	23	74.77	70.10	-1.9	7,300	-0.03%
2024/05/07	0	0.00	1	70.30	71.90	-1	6,779	-0.01%
2024/05/06	1.4	68.87	2	70.05	68.70	-0.6	6,539	-0.01%
2024/04/30	0	0.00	1	68.30	68.10	-1	6,441	-0.02%
2024/04/29	2	70.50	1.9	70.04	68.90	0.1	6,401	0.00%
2024/04/26	2.8	69.10	2	68.70	68.70	0.8	6,323	0.01%
2024/04/23	0	0.00	1	68.60	69.20	-1	6,346	-0.02%
2024/04/22	4.1	69.68	1.1	67.67	69.20	3	6,217	0.05%
2024/04/19	10.2	65.23	21	65.89	66.30	-10.9	5,846	-0.19%
2024/04/18	0	0.00	1	63.50	64.70	-1	5,649	-0.02%
2024/04/17	3	63.87	2	63.20	63.20	1	5,642	0.02%
2024/04/16	1	62.90	1	65.50	62.90	0	5,686	0.00%
2024/04/15	0	0.00	2	66.75	66.00	-2	5,747	-0.03%
2024/04/12	0	0.00	1	66.40	66.70	-1	5,782	-0.02%
2024/04/11	1	63.20	3	63.93	64.20	-2	6,060	-0.03%
2024/04/10	1	63.80	0	0.00	63.20	1	6,140	0.02%
2024/04/09	1	61.50	2	61.60	63.70	-1	6,134	-0.02%
2024/04/08	1	57.70	0	0.00	58.50	1	5,986	0.02%
2024/04/02	0	0.00	2	57.45	57.30	-2	6,020	-0.03%
2024/03/29	2	58.60	1	58.30	58.40	1	6,209	0.02%
2024/03/28	1	59.80	1	59.20	58.90	0	6,350	0.00%
2024/03/27	1.1	58.82	1	60.20	60.00	0.1	6,487	0.00%
2024/03/25	1	61.50	0	0.00	61.90	1	6,756	0.01%
2024/03/22	0	0.00	2	60.30	61.80	-2	6,852	-0.03%
2024/03/20	2	61.70	0	62.00	61.10	2	7,038	0.03%
2024/03/19	0	61.10	0	0.00	61.50	0	7,029	0.00%
2024/03/15	1	59.30	2	59.85	58.90	-1	7,025	-0.01%
2024/03/11	3	61.53	3	61.17	61.60	0	7,280	0.00%
2024/03/08	3	60.60	4	61.18	60.80	-1	8,102	-0.01%
2024/03/07	0	0.00	1	60.20	59.80	-1	8,665	-0.01%
2024/03/06	1	60.40	5	60.70	60.10	-4	8,832	-0.05%
2024/03/05	2	61.25	0.2	61.60	61.70	1.8	8,838	0.02%
2024/03/04	0	0.00	1	61.30	62.00	-1	8,891	-0.01%
2024/03/01	1	60.60	0	0.00	61.10	1	9,499	0.01%
2024/02/29	6	61.35	7	61.17	61.40	-1	9,495	-0.01%
2024/02/27	5	59.46	5	59.12	58.10	0	9,318	0.00%
2024/02/26	3	58.37	2	58.70	59.30	1	9,164	0.01%
2024/02/22	0	0.00	7	57.19	56.80	-7	8,926	-0.08%
2024/02/21	0	0.00	1	57.00	56.50	-1	8,768	-0.01%
2024/02/19	2	53.70	2	53.90	53.90	0	8,457	0.00%
2024/02/16	0	0.00	1.4	52.93	53.00	-1.4	8,409	-0.02%
2024/02/15	0	0.00	1	52.40	52.40	-1	8,403	-0.01%
2024/02/05	0.1	51.15	0	0.00	51.00	0.1	8,382	0.00%
2024/02/02	2	52.00	0	0.00	51.60	2	8,383	0.02%
2024/01/31	0	51.45	0	0.00	51.30	0	8,291	0.00%
2024/01/30	0.1	51.47	0	0.00	52.00	0.1	8,286	0.00%
2024/01/29	0	51.60	0	0.00	52.30	0	8,275	0.00%
2024/01/26	0.1	51.92	0	0.00	51.60	0.1	8,291	0.00%
2024/01/24	0	0.00	2	52.65	52.30	-2	8,292	-0.02%
2024/01/19	2	52.00	0	0.00	52.10	2	8,297	0.02%
2024/01/18	2	51.45	6	52.55	53.20	-4	8,281	-0.05%
2024/01/17	2	50.75	0	0.00	50.30	2	8,162	0.02%
2024/01/16	2	51.00	0	0.00	50.90	2	8,140	0.02%
2024/01/09	0	52.10	1	52.60	52.50	-1	8,159	-0.01%
2024/01/08	0	54.30	1	54.40	54.00	-1	7,997	-0.01%
2024/01/05	11	55.05	11	53.88	54.90	0	7,872	0.00%
2024/01/04	1	53.70	3	53.10	53.20	-2	7,462	-0.03%
2024/01/03	0	52.20	0	0.00	52.10	0	7,437	0.00%
2024/01/02	1	52.80	3	53.70	52.40	-2	7,479	-0.03%
2023/12/29	1	52.00	0	0.00	52.00	1	7,457	0.01%
2023/12/28	1	52.10	0	0.00	51.90	1	7,560	0.01%
2023/12/27	2	53.55	0	0.00	53.50	2	7,538	0.03%
2023/12/26	2	52.00	8	51.39	53.00	-6	7,480	-0.08%
2023/12/25	2	50.60	1	49.90	49.95	1	7,324	0.01%
2023/12/22	4	52.75	2.2	53.28	53.20	1.8	7,252	0.03%
2023/12/21	4	52.61	11	53.55	53.60	-7	7,195	-0.10%
2023/12/20	0	0.00	1	52.00	52.00	-1	6,995	-0.01%
2023/12/19	1.1	51.71	1	51.00	51.00	0.1	6,992	0.00%
2023/12/18	13	51.26	9	50.83	51.30	4	7,084	0.06%
2023/12/14	1	50.60	2	51.50	50.60	-1	7,403	-0.01%
2023/12/13	2	52.25	10	52.60	51.50	-8	7,594	-0.11%
2023/12/12	1	50.70	1	50.60	50.70	0	8,078	0.00%
2023/12/08	5	51.20	0	0.00	50.60	5	8,403	0.06%
2023/12/07	9	51.38	1.4	51.08	51.20	7.6	8,341	0.09%
2023/12/06	29	52.50	2	53.40	52.50	27	8,257	0.33%
2023/12/05	51	55.01	40	54.41	53.60	11	8,049	0.14%
2023/12/04	16	53.31	25	53.60	55.00	-9	7,193	-0.13%
2023/12/01	10	50.34	9	50.50	50.30	1	6,548	0.02%
2023/11/30	4	49.00	3	49.63	48.50	1	6,363	0.02%
2023/11/29	1	48.15	0	0.00	48.15	1	6,336	0.02%
2023/11/28	19	48.95	22	49.03	48.90	-3	6,225	-0.05%
2023/11/27	1	46.50	4	47.01	46.60	-3	5,540	-0.05%
2023/11/24	2	44.93	0	0.00	45.10	2	5,446	0.04%
2023/11/23	0	0.00	1	44.55	44.65	-1	5,462	-0.02%
2023/11/17	1	44.15	0.1	43.95	44.10	0.9	5,642	0.02%
2023/11/16	1.1	43.12	0	0.00	43.50	1.1	5,753	0.02%
2023/11/15	1	42.70	1	42.65	43.00	0	5,903	0.00%
2023/11/13	0	0.00	0	42.35	42.10	0	6,208	0.00%
2023/11/02	1.1	41.99	1	42.50	42.65	0.1	6,452	0.00%
2023/10/30	1	42.70	0	0.00	42.80	1	6,532	0.02%
2023/10/27	0	0.00	1	42.90	43.10	-1	6,644	-0.02%
2023/10/26	1	42.50	0	0.00	42.30	1	6,662	0.02%
2023/10/25	4	43.96	0	0.00	43.75	4	6,692	0.06%
2023/10/24	1	43.80	2	43.75	44.00	-1	6,692	-0.01%
2023/10/20	2	45.60	0	0.00	45.60	2	6,689	0.03%
2023/10/19	0	0.00	3	47.13	47.15	-3	6,775	-0.04%
2023/10/18	1	46.00	0	0.00	45.25	1	6,772	0.01%
2023/10/17	4	46.53	0	0.00	45.60	4	6,811	0.06%
2023/10/16	2	46.88	1	47.15	46.90	1	6,851	0.01%
2023/10/13	2	47.13	2	47.70	47.10	0	6,933	0.00%
2023/10/12	1	47.05	0	0.00	47.05	1	6,917	0.01%
2023/10/11	3	47.37	0	0.00	47.15	3	6,906	0.04%
2023/10/06	2.1	48.83	2	48.68	48.90	0.1	6,844	0.00%
2023/10/05	4	48.00	1	48.60	47.30	3	6,762	0.04%
2023/09/20	0	0.00	1	50.80	50.00	-1	6,315	-0.02%
2023/09/19	2	51.55	1	51.80	50.50	1	6,030	0.02%
2023/09/18	1	51.00	1	51.00	50.50	0	5,762	0.00%
2023/09/15	1	51.10	3	51.97	51.40	-2	5,563	-0.04%
2023/09/14	4	49.73	17	48.87	50.90	-13	4,974	-0.26%
2023/09/13	1	46.15	0	0.00	46.40	1	4,601	0.02%
2023/09/12	1	45.95	0	0.00	46.15	1	4,616	0.02%
2023/09/11	0	0.00	1	46.40	45.90	-1	4,608	-0.02%
2023/09/07	0.1	45.85	0	0.00	45.20	0.1	4,552	0.00%
2023/09/06	2	45.83	0	0.00	45.90	2	4,572	0.04%
2023/09/04	1	44.40	1	45.40	45.55	0	4,580	0.00%
2023/08/30	0	0.00	3	45.37	45.55	-3	4,585	-0.07%
2023/08/29	3	45.12	2	45.25	45.50	1	4,615	0.02%
2023/08/25	0	0.00	0	43.80	43.30	0	4,724	0.00%
2023/08/24	2	43.95	0	0.00	43.60	2	4,812	0.04%
2023/08/23	2	45.33	0	0.00	44.65	2	4,852	0.04%
2023/08/22	6	44.79	8	44.79	45.15	-2	4,915	-0.04%
2023/08/21	6	46.12	2	45.85	45.80	4	4,840	0.08%
2023/08/18	6	47.55	6	47.14	47.50	0	4,706	0.00%
2023/08/17	1	43.00	0	43.05	43.95	1	4,435	0.02%
2023/08/16	0	42.70	0.1	43.00	42.25	-0.1	4,388	0.00%
2023/08/14	1	42.75	0	0.00	41.80	1	4,360	0.02%
2023/08/10	1	45.85	3	45.55	45.25	-2	4,239	-0.05%
2023/08/09	1	45.50	0	0.00	45.45	1	4,240	0.02%
2023/08/07	1	46.80	0	0.00	46.90	1	4,196	0.02%
2023/08/04	2	47.30	0	0.00	47.40	2	4,198	0.05%
2023/08/02	4	47.28	2	47.48	47.35	2	4,185	0.05%
2023/08/01	3.1	47.07	3	47.03	47.05	0.1	4,123	0.00%
2023/07/31	0	0.00	1	46.00	45.55	-1	4,046	-0.02%
2023/07/20	2	46.30	0	0.00	46.30	2	3,738	0.05%
2023/07/18	1	45.50	0	0.00	45.45	1	3,608	0.03%
2023/07/07	3	48.05	0	0.00	48.00	3	3,668	0.08%
2023/07/06	0	48.85	0	0.00	48.85	0	3,678	0.00%
2023/07/04	4	49.50	0	0.00	48.75	4	3,852	0.10%
2023/07/03	10	49.90	12	49.98	49.70	-2	3,824	-0.05%
2023/06/30	1	49.10	0	0.00	48.80	1	3,771	0.03%
2023/06/21	1	50.00	0	0.00	50.00	1	3,998	0.03%
2023/06/20	0	0.00	2	50.20	50.50	-2	4,142	-0.05%
2023/06/16	1	50.70	0	0.00	50.70	1	4,167	0.02%
2023/06/13	0	50.50	0	0.00	50.30	0	4,284	0.00%
2023/06/09	2	50.70	0	0.00	51.00	2	4,541	0.04%
2023/06/08	0	0.00	2	51.35	50.80	-2	4,597	-0.04%
2023/06/07	0.1	50.70	1	50.60	50.80	-0.9	4,681	-0.02%
2023/06/06	0.1	50.50	0	0.00	50.40	0.1	4,705	0.00%
2023/06/05	2	50.10	0	0.00	50.20	2	4,725	0.04%
2023/06/01	3	49.77	1	50.30	49.70	2	4,924	0.04%
2023/05/31	0	52.10	0	0.00	51.00	0	5,012	0.00%
2023/05/30	1	53.70	0	0.00	52.30	1	5,388	0.02%
2023/05/29	1	60.00	2	60.05	60.30	-1	5,653	-0.02%
2023/05/26	1	60.00	2	60.35	59.00	-1	6,084	-0.02%
2023/05/25	2	61.70	0	0.00	61.30	2	6,260	0.03%
2023/05/22	0	63.20	0	0.00	63.30	0	6,247	0.00%
2023/05/19	0	0.00	1	63.40	62.90	-1	6,255	-0.02%
2023/05/15	0	0.00	1	63.00	62.70	-1	6,235	-0.02%
2023/05/12	0	0.00	1	61.50	62.20	-1	6,224	-0.02%
2023/05/10	1	62.30	2	62.15	62.40	-1	6,249	-0.02%
2023/05/08	1	60.80	0	0.00	61.00	1	6,277	0.02%
2023/05/05	2	62.00	0	0.00	61.10	2	6,320	0.03%
2023/05/04	1	62.60	0	0.00	62.50	1	6,318	0.02%
2023/05/03	2	62.90	0	0.00	62.80	2	6,367	0.03%
2023/05/02	11	63.39	0	0.00	64.00	11	6,397	0.17%
2023/04/28	0	0.00	1	63.70	64.10	-1	6,401	-0.02%
2023/04/25	1	62.20	0	0.00	62.00	1	6,421	0.02%
2023/04/24	0	62.70	0	0.00	62.60	0	6,439	0.00%
2023/04/19	1	64.10	0	0.00	63.50	1	6,465	0.02%
2023/04/18	1	64.80	0	0.00	64.60	1	6,505	0.02%
2023/04/17	2	65.55	2	65.60	66.00	0	6,485	0.00%
2023/04/14	0	0.00	3	64.50	65.10	-3	6,613	-0.05%
2023/04/12	3	66.03	0	0.00	65.80	3	6,635	0.05%
2023/04/11	2	66.05	0	0.00	65.80	2	6,629	0.03%
2023/04/10	1	66.40	1	67.30	66.40	0	6,650	0.00%
2023/04/07	2	65.30	9	65.91	66.60	-7	6,656	-0.11%
2023/04/06	5	64.38	2	64.50	63.80	3	6,658	0.05%
2023/03/31	1	63.90	1	64.60	64.20	0	6,801	0.00%
2023/03/30	1	64.10	0	0.00	64.00	1	7,577	0.01%
2023/03/29	1	63.60	1	64.00	63.50	0	8,017	0.00%
2023/03/28	1	64.70	0	0.00	64.10	1	8,393	0.01%
2023/03/27	2	65.85	4	65.55	66.00	-2	8,799	-0.02%
2023/03/23	4	65.30	1	65.70	64.30	3	9,661	0.03%
2023/03/22	1	68.30	0	0.00	68.50	1	9,562	0.01%
2023/03/16	0	0.00	6	68.77	67.60	-6	9,741	-0.06%
2023/03/15	4	68.68	1	69.50	68.60	3	9,749	0.03%
2023/03/14	1	67.10	7	67.84	68.20	-6	9,785	-0.06%
2023/03/13	1	66.50	0	0.00	66.00	1	9,754	0.01%
2023/03/10	1	67.00	1	67.70	66.50	0	9,724	0.00%
2023/03/09	1	67.00	1	68.10	67.00	0	9,771	0.00%
2023/03/08	4	67.35	3	68.40	67.20	1	9,788	0.01%
2023/03/07	1	68.30	1	68.80	68.30	0	9,822	0.00%
2023/03/06	6	69.05	0	0.00	68.50	6	9,870	0.06%
2023/03/03	3.1	70.48	1	70.00	70.60	2.1	9,858	0.02%
2023/03/02	4	70.53	8	70.61	69.90	-4	9,745	-0.04%
2023/03/01	8	69.46	10	68.84	67.40	-2	9,362	-0.02%
2023/02/24	7	67.73	6	67.47	68.00	1	9,027	0.01%
2023/02/23	4	65.73	4	65.60	65.50	0	8,555	0.00%
2023/02/22	2	62.20	2	62.55	61.90	0	8,291	0.00%
2023/02/21	0	61.70	3	61.30	61.80	-3	8,291	-0.04%
2023/02/20	2	60.40	0	0.00	60.50	2	8,451	0.02%
2023/02/17	1	60.10	0	0.00	60.20	1	8,532	0.01%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/09	2	62.10	0	0.00	62.00	2	9,162	0.02%
2023/02/08	0	0.00	2	62.00	62.10	-2	9,368	-0.02%
2023/02/07	1	61.50	1	61.50	61.70	0	9,407	0.00%
2023/02/06	1	60.50	0	0.00	61.20	1	9,474	0.01%
2023/02/03	0	0.00	1	62.69	61.60	-1	9,524	-0.01%
2023/02/02	0	62.00	2	61.80	61.90	-2	9,532	-0.02%
2023/02/01	0	61.20	3	61.37	61.20	-3	9,558	-0.03%
2023/01/31	2	60.80	0	0.00	60.70	2	9,590	0.02%
2023/01/12	0	0.00	1	60.20	59.20	-1	9,819	-0.01%
2023/01/11	1	60.50	1	60.80	60.00	0	9,844	0.00%
2023/01/10	8	61.09	6	60.35	60.10	2	9,885	0.02%
2023/01/05	0	0.00	1	60.60	60.80	-1	10,026	-0.01%
2023/01/04	4	60.28	8	60.36	60.00	-4	10,126	-0.04%
2023/01/03	0	0.00	4	62.10	62.60	-4	10,141	-0.04%
2022/12/30	0	61.70	0	0.00	61.40	0	10,203	0.00%
2022/12/28	1	62.50	0	0.00	61.30	1	10,428	0.01%
2022/12/26	3	62.70	3	62.50	62.70	0	10,577	0.00%
2022/12/23	2	65.00	3	65.30	64.80	-1	10,549	-0.01%
2022/12/22	8	66.43	37	65.12	67.00	-29	10,436	-0.28%
2022/12/21	2	64.30	5	64.46	64.80	-3	9,828	-0.03%
2022/12/20	12	63.15	11	63.51	62.80	1	9,502	0.01%
2022/12/19	6	63.53	8	62.14	61.90	-2	9,246	-0.02%
2022/12/16	20	65.55	7	65.14	64.40	13	8,936	0.15%
2022/12/15	1	62.00	1	62.60	63.50	0	8,658	0.00%
2022/12/12	0	59.20	0	0.00	58.90	0	8,849	0.00%
2022/12/09	0	0.00	1	59.90	60.10	-1	8,953	-0.01%
2022/12/07	0	0.00	1	60.20	58.20	-1	9,439	-0.01%
2022/12/06	1	59.50	0	0.00	57.90	1	9,468	0.01%
2022/12/05	0	0.00	2	62.50	61.30	-2	9,428	-0.02%
2022/12/02	7	61.53	0	0.00	61.50	7	9,492	0.07%
2022/12/01	3	62.80	2	63.00	61.50	1	9,529	0.01%
2022/11/30	1	61.00	1	61.70	61.90	0	9,486	0.00%
2022/11/29	6	59.37	6	60.15	61.30	0	9,493	0.00%
2022/11/28	2	59.75	0	0.00	59.40	2	9,552	0.02%
2022/11/25	1	61.10	1	60.70	60.70	0	9,562	0.00%
2022/11/24	0	0.00	1	59.60	59.80	-1	9,497	-0.01%
2022/11/23	1	58.70	0	0.00	58.70	1	9,479	0.01%
2022/11/22	0	0.00	3	57.00	57.20	-3	9,543	-0.03%
2022/11/21	3	56.90	3	57.30	56.40	0	9,576	0.00%
2022/11/18	5	58.00	6	58.65	57.70	-1	9,624	-0.01%
2022/11/16	8	59.15	7	59.61	59.00	1	9,648	0.01%
2022/11/15	6	58.05	0	58.20	58.50	6	9,664	0.06%
2022/11/14	0	0.00	1	58.00	58.30	-1	9,673	-0.01%
2022/11/11	1	58.00	0	0.00	57.30	1	9,690	0.01%
2022/11/09	1	57.10	0	0.00	57.10	1	9,694	0.01%
2022/11/08	3	56.70	6	57.20	56.70	-3	9,791	-0.03%
2022/11/07	7	55.79	8	55.83	55.60	-1	9,677	-0.01%
2022/11/04	2	54.95	6	54.23	54.90	-4	9,596	-0.04%
2022/11/03	2	51.25	0	51.30	51.40	2	9,419	0.02%
2022/11/02	0	0.00	2	52.10	52.00	-2	9,427	-0.02%
2022/11/01	1	51.20	1	52.20	51.10	0	9,403	0.00%
2022/10/31	1	51.80	0	0.00	52.30	1	9,403	0.01%
2022/10/28	1	53.30	1	53.90	52.80	0	9,457	0.00%
2022/10/27	1	53.70	0	53.80	54.10	1	9,421	0.01%
2022/10/26	2	54.05	1	53.60	53.70	1	9,417	0.01%
2022/10/25	3	54.40	6	54.80	54.40	-3	9,401	-0.03%
2022/10/24	1	55.80	2	55.25	55.40	-1	9,443	-0.01%
2022/10/13	1	54.08	0	0.00	51.60	1	9,780	0.01%
2022/10/12	3	54.23	0	0.00	53.80	3	9,889	0.03%
2022/10/11	2	56.10	0	0.00	56.10	2	9,820	0.02%
2022/10/07	0	58.69	1	59.20	58.90	-1	9,705	-0.01%
2022/10/06	0	0.00	1	57.80	58.30	-1	9,651	-0.01%
2022/10/05	1	58.00	3	57.40	57.40	-2	9,582	-0.02%
2022/10/04	1	56.20	3	55.50	56.50	-2	9,528	-0.02%
2022/10/03	2	53.45	2	53.60	53.90	0	9,458	0.00%
2022/09/30	2	49.50	0	0.00	51.70	2	9,524	0.02%
2022/09/29	1	51.70	0	0.00	51.20	1	9,759	0.01%
2022/09/28	5	52.76	2	52.20	51.50	3	10,070	0.03%
2022/09/27	0	0.00	3	55.80	55.50	-3	10,023	-0.03%
2022/09/26	3	55.41	0	0.00	55.20	3	10,039	0.03%
2022/09/23	6	58.82	6	59.05	57.90	0	10,118	0.00%
2022/09/22	20	59.21	16	57.98	58.00	4	10,163	0.04%
2022/09/21	14	58.69	21	59.43	59.70	-7	9,902	-0.07%
2022/09/19	1	55.11	3	55.60	55.10	-2	10,215	-0.02%
2022/09/16	9	58.82	7	59.00	59.10	2	10,379	0.02%
2022/09/15	1	58.40	4	58.70	59.00	-3	10,546	-0.03%
2022/09/14	9	56.60	16	56.26	56.70	-7	10,629	-0.07%
2022/09/13	1	55.00	1	54.50	54.60	0	10,650	0.00%
2022/09/12	2	56.40	3	54.87	55.80	-1	10,866	-0.01%
2022/09/08	1	52.50	0	0.00	52.70	1	10,952	0.01%
2022/09/05	5	54.66	0	0.00	54.30	5	11,412	0.04%
2022/09/02	0	0.00	1	54.90	54.10	-1	11,571	-0.01%
2022/09/01	1	55.80	0	0.00	55.80	1	11,840	0.01%
2022/08/31	1	57.60	0	0.00	57.90	1	12,072	0.01%
2022/08/29	0	58.70	2	58.00	58.00	-2	12,384	-0.02%
2022/08/26	1	62.30	0	0.00	62.60	1	12,564	0.01%
2022/08/25	2	62.20	0	0.00	62.20	2	12,740	0.02%
2022/08/24	1	63.41	0	0.00	62.80	1	13,040	0.01%
2022/08/23	5	64.36	0	0.00	63.80	5	13,155	0.04%
2022/08/22	3	64.80	3	64.45	64.90	0	13,280	0.00%
2022/08/19	7	68.73	0	0.00	68.10	7	13,663	0.05%
2022/08/18	2	69.30	3	69.77	69.30	-1	13,935	-0.01%
2022/08/17	2	69.05	3	69.60	69.20	-1	14,208	-0.01%
2022/08/16	19	68.98	4	68.63	68.50	15	14,467	0.10%
2022/08/15	3	68.24	7	69.14	69.60	-4	15,072	-0.03%
2022/08/12	1	67.40	7	68.61	68.60	-6	15,127	-0.04%
2022/08/11	1	67.30	4	67.20	66.90	-3	15,344	-0.02%
2022/08/09	1	67.30	1	66.80	67.40	0	15,835	0.00%
2022/08/08	1	66.00	1	66.60	66.70	0	16,152	0.00%
2022/08/05	2	67.30	1	67.12	67.50	1	16,343	0.01%
2022/08/04	3	67.30	3	66.60	66.40	0	16,756	0.00%
2022/08/03	1	67.50	5	66.98	67.20	-4	17,114	-0.02%
2022/08/02	5	67.12	2	67.90	68.00	3	17,767	0.02%
2022/08/01	2	67.95	1	68.80	68.80	1	18,273	0.01%
2022/07/29	7	68.89	3	69.27	68.60	4	18,835	0.02%
2022/07/28	6	67.80	5	67.60	68.00	1	19,610	0.01%
2022/07/27	0	0.00	1	68.40	68.30	-1	20,306	0.00%
2022/07/26	1	67.00	1	68.00	67.60	0	20,545	0.00%
2022/07/25	5	68.28	1	67.80	68.00	4	20,856	0.02%
2022/07/22	8	69.60	3.1	69.60	69.50	4.9	20,982	0.02%
2022/07/21	39	68.20	37	68.11	68.20	2	21,120	0.01%
2022/07/20	0	0.00	10.1	67.11	67.20	-10.1	20,998	-0.05%
2022/07/19	4.1	67.68	4.1	67.48	67.80	0	21,373	0.00%
2022/07/18	2.1	66.62	0	0.00	66.50	2.1	21,806	0.01%
2022/07/15	0	0.00	1	65.20	65.30	-1	22,470	0.00%
2022/07/13	2	65.15	1	66.60	64.70	1	24,483	0.00%
2022/07/12	1	65.50	0.1	64.30	64.00	0.9	24,813	0.00%
2022/07/11	1	67.10	1	67.00	67.10	0	25,378	0.00%
2022/07/08	13	67.45	16	67.25	67.10	-3	25,436	-0.01%
2022/07/07	5.2	64.32	3	64.17	65.60	2.2	25,271	0.01%
2022/07/06	5	66.32	2	65.70	65.30	3	25,067	0.01%
2022/07/01	0	0.00	3	61.80	61.80	-3	24,789	-0.01%
2022/06/30	3	65.00	3	65.50	65.00	0	24,566	0.00%
2022/06/29	3	67.83	2	68.60	67.90	1	24,375	0.00%
2022/06/28	2	69.10	2	69.90	70.30	0	24,253	0.00%
2022/06/27	11	72.13	3	72.17	71.20	8	24,082	0.03%
2022/06/24	1	69.00	0	0.00	66.80	1	23,592	0.00%
2022/06/23	0	0.00	2	67.40	66.40	-2	23,286	-0.01%
2022/06/22	1	70.00	1	70.10	68.00	0	23,057	0.00%
2022/06/21	3	72.33	9	72.58	73.10	-6	22,630	-0.03%
2022/06/20	2	76.00	0	0.00	72.60	2	22,392	0.01%
2022/06/17	4	79.55	5.3	80.37	78.60	-1.3	22,053	-0.01%
2022/06/16	3	83.57	1	85.20	80.00	2	21,857	0.01%
2022/06/15	3	84.66	1	84.30	83.60	2	21,658	0.01%
2022/06/14	4	85.38	1	84.90	85.40	3	21,510	0.01%
2022/06/13	2.2	87.92	1	87.00	87.30	1.2	21,437	0.01%
2022/06/10	2	89.90	2	91.20	91.00	0	21,527	0.00%
2022/06/09	10	94.29	0	0.00	93.10	10	21,528	0.05%
2022/06/08	8	99.21	3	98.10	98.20	5	21,804	0.02%
2022/06/07	1	104.50	3	104.67	104.50	-2	22,353	-0.01%
2022/06/06	5	103.00	2	106.00	102.00	3	22,305	0.01%
2022/06/02	2	102.50	3	103.83	103.50	-1	22,127	0.00%
2022/06/01	1	100.00	5.3	100.07	102.00	-4.3	22,033	-0.02%
2022/05/31	1	97.60	3	97.80	97.60	-2	21,879	-0.01%
2022/05/30	2	97.00	3	97.70	97.80	-1	21,952	0.00%
2022/05/27	17	97.98	11	98.66	97.50	6	21,887	0.03%
2022/05/26	11	98.95	5	99.18	100.50	6	21,470	0.03%
2022/05/25	3.3	99.50	4	97.80	97.70	-0.7	21,354	0.00%
2022/05/24	7	97.84	7	97.84	97.20	0	21,214	0.00%
2022/05/23	16	99.24	17	98.33	97.40	-1	21,216	0.00%
2022/05/20	2	93.50	3	94.23	93.60	-1	20,693	0.00%
2022/05/19	1	90.50	1	90.10	91.90	0	20,716	0.00%
2022/05/18	3	93.23	7	93.66	93.40	-4	20,599	-0.02%
2022/05/17	10	94.22	9	94.77	91.80	1	20,581	0.00%
2022/05/16	2	94.40	7	94.07	95.50	-5	20,511	-0.02%
2022/05/13	8	95.26	8	96.08	94.60	0	20,239	0.00%
2022/05/12	27	97.03	16	97.64	94.50	11	20,084	0.05%
2022/05/11	7	99.96	4	100.43	98.00	3	19,675	0.02%
2022/05/10	25	102.72	21	102.60	101.00	4	19,482	0.02%
2022/05/09	13	104.34	14	105.29	100.50	-1	18,875	-0.01%
2022/05/06	18	104.53	21	105.57	108.00	-3	18,397	-0.02%
2022/05/05	13	102.69	21	103.40	105.00	-8	17,863	-0.04%
2022/05/04	16	97.68	20	99.04	100.50	-4	17,011	-0.02%
2022/05/03	6	91.03	2	92.40	94.60	4	16,316	0.02%
2022/04/29	8	91.51	13	91.91	92.20	-5	16,138	-0.03%
2022/04/28	1	88.90	2	88.05	87.00	-1	15,888	-0.01%
2022/04/27	3	85.27	3	85.40	86.00	0	15,709	0.00%
2022/04/26	3	88.27	2	89.60	85.40	1	15,567	0.01%
2022/04/25	7	92.41	4.6	92.59	88.30	2.4	15,288	0.02%
2022/04/22	7	99.09	12.1	98.34	97.80	-5.1	14,841	-0.03%
2022/04/21	13	102.46	18.1	102.39	100.50	-5.1	14,272	-0.04%
2022/04/20	51.6	101.81	50.2	101.38	98.60	1.4	13,562	0.01%
2022/04/19	15	98.19	12	99.20	98.50	3	12,164	0.02%
2022/04/18	6	97.20	8	98.56	95.80	-2	11,499	-0.02%
2022/04/15	6.2	91.65	9	95.83	99.30	-2.9	11,147	-0.03%
2022/04/14	3	91.10	4	89.70	91.10	-1	10,553	-0.01%
2022/04/13	1	88.10	1	89.40	88.40	0	10,569	0.00%
2022/04/12	0.2	87.60	0	0.00	87.70	0.2	10,571	0.00%
2022/04/11	4	90.43	4	90.78	90.50	0	10,472	0.00%
2022/04/08	0	0.00	1	88.30	88.50	-1	10,337	-0.01%
2022/04/07	1	87.20	0	0.00	84.80	1	10,279	0.01%
2022/04/01	1	87.00	1	87.30	87.50	0	10,292	0.00%
2022/03/31	0	0.00	1	86.40	86.40	-1	10,304	-0.01%
2022/03/21	0	0.00	1	87.81	87.80	-1	12,365	-0.01%
2022/03/18	1	88.10	0.2	88.30	88.30	0.8	12,395	0.01%
2022/03/17	0	0.00	1	88.50	88.50	-1	12,374	-0.01%
2022/03/16	1	89.50	1	95.30	87.50	0	12,354	0.00%
2022/03/15	13	97.25	4	98.53	92.20	9	12,199	0.07%
2022/03/14	5	100.90	6	100.20	99.40	-1	12,142	-0.01%
2022/03/11	12	99.43	11	99.06	99.50	1	11,808	0.01%
2022/03/10	3	95.15	8	94.69	99.50	-5	11,305	-0.04%
2022/03/09	0	0.00	3	88.83	90.50	-3	10,610	-0.03%
2022/03/08	2	87.00	0	0.00	85.90	2	10,644	0.02%
2022/03/07	2	90.45	2	91.00	89.90	0	10,536	0.00%
2022/03/04	14	92.51	12	93.21	91.50	2	10,468	0.02%
2022/03/03	2	93.00	0.3	93.12	93.50	1.7	10,289	0.02%
2022/03/01	1.1	91.58	0	0.00	92.70	1.1	10,086	0.01%
2022/02/25	4	91.83	7	91.79	89.90	-3	9,997	-0.03%
2022/02/24	2	90.40	1	92.29	89.80	1	9,799	0.01%
2022/02/23	3.2	90.09	4	91.22	91.90	-0.8	9,637	-0.01%
2022/02/22	5	89.20	5	89.96	89.50	0	9,332	0.00%
2022/02/21	6	90.32	5	90.06	90.00	1	9,196	0.01%
2022/02/18	0	89.90	1	89.98	89.90	-1	9,023	-0.01%
2022/02/17	3	89.09	3	87.80	88.50	0	8,932	0.00%
2022/02/16	0	86.40	3.2	88.12	89.60	-3.2	8,823	-0.04%
2022/02/15	5	84.54	8	84.61	84.30	-3	8,687	-0.03%
2022/01/21	0	0.00	1	77.30	77.50	-1	9,285	-0.01%
2022/01/20	0.2	75.80	0	0.00	76.10	0.2	9,246	0.00%
2022/01/19	0.2	75.00	0	0.00	74.90	0.2	9,303	0.00%
2022/01/14	0	0.00	1	76.90	79.10	-1	9,374	-0.01%
2022/01/12	1	77.50	0	0.00	78.00	1	9,517	0.01%
2022/01/06	2	82.00	2	81.60	81.60	0	9,897	0.00%
2021/12/29	0	0.00	0.1	82.95	82.60	-0.1	10,668	0.00%
2021/12/28	1.1	83.45	1	81.90	81.90	0.1	10,790	0.00%
2021/12/27	1	83.40	1.6	82.64	82.50	-0.6	11,021	0.00%
2021/12/23	1	84.00	1	82.50	83.10	0	11,531	0.00%
2021/12/22	0.1	83.50	0	0.00	83.50	0.1	11,633	0.00%
2021/12/21	2	84.60	2	84.40	83.50	0	11,559	0.00%
2021/12/20	1.1	83.87	2.2	84.02	83.00	-1.1	11,394	-0.01%
2021/12/17	7.2	83.78	7.1	84.69	83.40	0.1	11,254	0.00%
2021/12/16	2	79.25	3	79.17	79.70	-1	10,636	-0.01%
2021/12/15	1	73.90	1.2	76.28	77.50	-0.2	10,067	0.00%
2021/12/10	0.1	73.30	0	0.00	72.60	0.1	9,981	0.00%
2021/12/08	1	78.10	0	0.00	75.70	1	10,226	0.01%
2021/12/02	2	73.30	2	74.10	74.90	0	10,590	0.00%
2021/12/01	0	0.00	0	72.10	72.70	0	10,660	0.00%
2021/11/30	0	0.00	0.1	72.90	73.10	-0.1	11,010	0.00%
2021/11/25	0	0.00	1	74.30	74.00	-1	11,822	-0.01%
2021/11/11	0	0.00	1	73.10	70.60	-1	16,780	-0.01%
2021/11/10	1	72.20	2	73.40	72.60	-1	16,824	-0.01%
2021/11/09	2	72.25	1	72.10	72.90	1	16,866	0.01%
2021/11/08	0.2	71.50	0	0.00	71.60	0.2	16,862	0.00%
2021/11/04	3	70.53	2	70.00	69.10	1	17,083	0.01%
2021/11/03	1	69.20	1	69.70	68.00	0	17,159	0.00%
2021/11/01	0	0.00	6	66.80	67.00	-6	17,840	-0.03%
2021/10/28	2	64.70	1	66.60	64.60	1	17,868	0.01%
2021/10/27	3	65.97	0	0.00	65.70	3	18,117	0.02%
2021/10/26	2	67.55	0	0.00	68.00	2	18,603	0.01%
2021/10/25	5	67.46	10	68.45	68.70	-5	19,193	-0.03%
2021/10/22	5	68.20	6	68.87	68.20	-1	19,525	-0.01%
2021/10/21	6	70.42	0	0.00	70.20	6	19,883	0.03%
2021/10/18	2	67.40	4	67.10	67.70	-2	20,902	-0.01%
2021/10/15	1	67.80	1	68.00	68.10	0	21,232	0.00%
2021/10/14	2	68.40	2	67.90	68.20	0	21,392	0.00%
2021/10/13	3	69.77	3	69.53	67.70	0	21,481	0.00%
2021/10/07	12	75.37	14	75.86	75.50	-2	23,501	-0.01%
2021/10/06	4	71.58	2	71.90	71.30	2	23,866	0.01%
2021/10/05	0	0.00	3	68.93	71.50	-3	24,268	-0.01%
2021/10/04	4	71.20	5	71.74	70.50	-1	24,809	0.00%
2021/10/01	0.2	76.45	0	0.00	74.40	0.2	25,770	0.00%
2021/09/30	1	82.00	0	0.00	80.90	1	26,652	0.00%
2021/09/29	1	78.00	3	78.93	77.00	-2	27,527	-0.01%
2021/09/27	3	79.37	2	79.30	79.20	1	29,831	0.00%
2021/09/24	1	80.50	0	0.00	81.20	1	33,083	0.00%
2021/09/16	1	79.60	0	0.00	79.30	1	42,963	0.00%
2021/09/15	0	0.00	2	79.20	79.90	-2	46,178	0.00%
2021/09/14	2	79.25	0	0.00	78.30	2	48,285	0.00%
2021/09/13	2	80.90	2	82.00	79.50	0	51,510	0.00%
2021/09/10	4	77.20	11	78.50	78.80	-7	51,714	-0.01%
2021/09/09	5	78.14	3	78.40	78.20	2	53,088	0.00%
2021/09/08	4	78.43	6	78.85	79.40	-2	53,904	0.00%
2021/09/07	13	80.16	9	80.14	78.20	4	55,329	0.01%
2021/09/06	8	79.81	8	79.18	77.70	0	55,943	0.00%
2021/09/03	6	82.39	5	81.38	81.30	1	56,818	0.00%
2021/09/02	4	82.68	3	83.47	84.60	1	56,864	0.00%
2021/09/01	2.3	84.27	6.1	86.07	83.50	-3.8	57,142	-0.01%
2021/08/31	6	89.82	5	91.28	89.50	1	57,798	0.00%
2021/08/30	13	90.94	14	91.59	90.50	-1	58,324	0.00%
2021/08/27	9	88.06	3	89.80	88.80	6	58,913	0.01%
2021/08/26	10	90.20	11	90.42	89.70	-1	61,224	0.00%
2021/08/25	18	89.20	20	89.58	91.00	-2	62,654	0.00%
2021/08/24	18	89.24	19.1	89.42	87.00	-1.1	62,379	0.00%
2021/08/23	1	85.90	9	87.27	87.30	-8	61,844	-0.01%
2021/08/20	5	78.48	4	79.05	79.40	1	62,542	0.00%
2021/08/19	6.1	81.19	6	81.19	76.70	0	62,969	0.00%
2021/08/18	2	80.31	2	77.65	81.60	0	62,946	0.00%
2021/08/17	1	76.90	3	76.97	74.20	-2	63,698	0.00%
2021/08/16	2	75.30	3	75.83	76.10	-1	65,314	0.00%
2021/08/13	1	77.00	1	78.80	76.10	0	66,434	0.00%
2021/08/12	0	0.00	1	77.90	77.90	-1	67,719	0.00%
2021/08/10	4	79.58	4	78.88	77.10	0	68,870	0.00%
2021/08/09	6	82.70	8	81.99	79.60	-2	69,060	0.00%
2021/08/06	17	83.82	15	83.47	82.00	2	69,491	0.00%
2021/08/05	9	79.92	6	80.17	79.20	3	69,395	0.00%
2021/08/03	4	78.78	3	78.53	77.90	1	70,666	0.00%
2021/08/02	3	78.80	4.2	78.90	79.00	-1.2	70,835	0.00%
2021/07/30	5	82.64	7.5	83.09	78.00	-2.5	70,764	0.00%
2021/07/29	7.7	79.93	8	80.41	83.20	-0.3	70,488	0.00%
2021/07/28	2	75.85	1	76.10	75.70	1	70,084	0.00%
2021/07/27	8	78.00	7	77.67	75.00	1	69,851	0.00%
2021/07/26	4	79.58	3	79.63	78.00	1	69,664	0.00%
2021/07/23	5	81.60	3	81.77	81.60	2	69,686	0.00%
2021/07/22	3	78.83	6	78.58	78.20	-3	69,480	0.00%
2021/07/21	5	81.30	11	79.90	79.50	-6	69,262	-0.01%
2021/07/20	0.1	85.10	2.2	83.09	83.00	-2.1	69,033	0.00%
2021/07/19	3	87.80	3.2	86.82	86.60	-0.2	70,040	0.00%
2021/07/16	51.4	92.55	47	92.01	88.00	4.4	70,757	0.01%
2021/07/15	10	88.25	6	88.65	91.40	4	70,483	0.01%
2021/07/14	12	85.87	18	85.04	83.10	-6	71,253	-0.01%
2021/07/13	9.1	91.39	29	92.63	88.00	-19.9	71,451	-0.03%
2021/07/12	15	97.96	16	96.64	95.00	-1	71,273	0.00%
2021/07/09	18	95.63	18	96.12	95.00	0	70,768	0.00%
2021/07/08	54	98.44	54	98.15	101.00	0	70,237	0.00%
2021/07/07	32.1	100.12	67	97.98	96.40	-34.9	69,118	-0.05%
2021/07/06	170.8	101.48	157.3	100.34	99.90	13.5	68,179	0.02%	大買/大賣/
2021/07/05	166.6	100.71	159.5	102.61	99.30	7.1	67,273	0.01%	大買/大賣/
2021/07/02	83.1	110.42	91.3	111.45	109.50	-8.2	66,281	-0.01%
2021/07/01	254	113.51	235.1	115.05	111.00	18.9	65,435	0.03%	大買/大賣/
2021/06/30	55.1	106.71	70.2	106.13	110.50	-15.1	62,480	-0.02%
2021/06/29	107	105.79	104.6	104.57	100.50	2.4	60,994	0.00%	大買/大賣/
2021/06/28	223	108.06	213	108.45	107.00	10	59,009	0.02%	大買/大賣/
2021/06/25	97	102.23	99	102.54	102.00	-2	56,329	0.00%
2021/06/24	84.1	95.72	91	95.46	98.10	-6.9	53,319	-0.01%
2021/06/23	52.2	93.92	45	93.39	89.80	7.2	50,069	0.01%
2021/06/22	55.2	97.71	38.1	97.38	99.70	17.1	47,918	0.04%
2021/06/21	2	90.50	0	0.00	90.70	2	44,599	0.00%
2021/06/18	23	79.18	22	81.63	82.50	1	44,279	0.00%
2021/06/17	57	73.97	26	73.29	75.00	31	43,059	0.07%
2021/06/16	46.1	75.18	54	74.83	71.70	-8	42,298	-0.02%
2021/06/15	20	73.97	18.5	74.10	74.30	1.5	40,804	0.00%
2021/06/11	17	71.38	22.2	71.74	70.50	-5.2	39,747	-0.01%
2021/06/10	7.6	66.74	11	65.94	67.80	-3.4	38,670	-0.01%
2021/06/09	17.1	67.40	17	67.92	66.90	0.1	38,325	0.00%
2021/06/08	38	69.31	31.1	68.86	67.50	7	37,791	0.02%
2021/06/07	25	65.82	21	66.21	65.40	4	36,736	0.01%
2021/06/04	21	74.25	19	75.08	70.20	2	35,885	0.01%
2021/06/03	51	78.37	42	78.80	76.70	9	34,724	0.03%
2021/06/02	44	74.77	46.2	73.79	77.00	-2.2	32,196	-0.01%
2021/06/01	7	69.36	3	68.73	70.00	4	30,426	0.01%
2021/05/31	5	69.86	5	69.58	67.40	0	29,963	0.00%
2021/05/28	11.2	68.85	14	68.43	68.60	-2.8	29,180	-0.01%
2021/05/27	19	67.70	18	67.32	68.20	1	28,200	0.00%
2021/05/26	21.5	65.46	23	66.37	66.10	-1.5	27,470	-0.01%
2021/05/25	19.5	67.56	17	70.22	65.50	2.5	26,646	0.01%
2021/05/24	54	70.75	55	70.97	70.00	-1	25,420	0.00%
2021/05/21	32	65.80	24	64.92	67.70	8	23,704	0.03%
2021/05/20	29	65.42	36	66.14	61.70	-7	22,447	-0.03%
2021/05/19	16	63.04	15.2	63.22	64.90	0.8	21,046	0.00%
2021/05/18	23	58.42	23.1	57.90	59.00	-0.1	20,204	0.00%
2021/05/17	20	55.33	22.1	54.03	53.70	-2.1	19,623	-0.01%
2021/05/14	16	55.96	43	57.20	59.60	-27	19,165	-0.14%
2021/05/13	48	59.10	48	58.57	57.50	0	18,372	0.00%
2021/05/12	65	67.36	46	68.26	63.80	19	17,695	0.11%
2021/05/11	55.1	74.58	48	75.37	70.80	7.1	17,218	0.04%
2021/05/10	11	74.05	3	71.97	75.10	8	15,994	0.05%
2021/05/07	0.5	62.00	0.1	64.50	68.30	0.4	15,655	0.00%
2021/05/06	0.5	68.00	1	64.00	66.10	-0.5	15,376	0.00%
2021/05/05	3.6	69.18	4.1	69.13	68.50	-0.5	15,070	0.00%
2021/05/04	2	72.45	1	67.00	67.00	1	14,815	0.01%
2021/05/03	1	73.60	4	74.05	74.40	-3	14,627	-0.02%
2021/04/29	1	70.60	3	67.70	70.80	-2	14,362	-0.01%
2021/04/28	0	0.00	1	66.49	66.50	-1	14,027	-0.01%
2021/04/27	3.5	65.13	4	64.98	66.10	-0.5	13,789	0.00%
2021/04/26	0.4	58.30	0	0.00	64.30	0.4	13,492	0.00%
2021/04/23	20	55.87	15.1	56.46	58.60	5	13,222	0.04%
2021/04/22	5	55.64	10	56.30	54.10	-5	12,087	-0.04%
2021/04/21	11	53.23	4	52.78	53.90	7	11,255	0.06%
2021/04/20	7	47.74	6	48.33	49.00	1	10,506	0.01%
2021/04/19	8	46.61	10	46.47	46.90	-2	9,456	-0.02%
2021/04/16	4.5	41.84	4.4	41.01	42.75	0.1	8,607	0.00%
2021/04/15	1	39.00	0	0.00	38.90	1	8,037	0.01%
2021/04/14	3.5	39.21	3.1	38.68	38.00	0.5	7,958	0.01%
2021/04/13	2.3	39.12	1	38.65	38.20	1.3	7,811	0.02%
2021/04/12	2.2	38.80	4	39.04	38.40	-1.8	7,710	-0.02%
2021/04/09	6	37.94	4	37.91	37.55	2	7,495	0.03%
2021/04/08	3.5	39.84	0	0.00	39.50	3.5	7,199	0.05%
2021/04/07	2	40.03	1	40.20	40.00	1	6,955	0.01%
2021/04/01	10.5	36.50	6	36.58	36.45	4.5	6,256	0.07%
2021/03/31	1	34.35	1	34.55	35.80	0	5,819	0.00%
2021/03/22	1	32.95	0	0.00	32.95	1	5,314	0.02%
2021/03/19	0	0.00	1	31.65	32.00	-1	5,046	-0.02%
2021/03/18	1	31.05	1	31.35	31.45	0	4,834	0.00%
2021/03/17	1	29.95	1	30.05	30.20	0	4,698	0.00%
2021/03/15	5	29.85	5	29.60	29.85	0	4,593	0.00%
2021/03/12	0	0.00	1	29.00	29.05	-1	4,540	-0.02%
2021/03/09	2	28.58	0	0.00	28.65	2	4,404	0.05%
2021/03/05	0	0.00	1	28.70	27.90	-1	4,276	-0.02%
2021/02/23	0	26.60	0	0.00	26.85	0	3,814	0.00%
2021/02/22	0	0.00	10	26.90	26.65	-10	3,778	-0.26%
2021/02/18	0	0.00	1	26.95	26.75	-1	3,721	-0.03%
2021/02/17	10.1	25.40	0	0.00	25.75	10.1	3,617	0.28%
2021/01/21	0	0.00	2	24.25	24.15	-2	3,422	-0.06%
2021/01/13	0	0.00	2	27.10	27.00	-2	2,920	-0.07%
2021/01/12	0	0.00	1	28.00	26.75	-1	2,810	-0.04%
2020/12/28	2	25.15	3	25.27	25.15	-1	1,902	-0.05%
2020/12/25	3	24.18	0	0.00	24.25	3	1,767	0.17%
2020/12/24	0	0.00	2	24.20	24.05	-2	1,732	-0.12%
2020/12/21	2	25.20	0	0.00	25.20	2	1,463	0.14%
2020/12/18	0	0.00	1	23.65	23.75	-1	1,234	-0.08%
2020/12/17	2	23.15	0	0.00	23.15	2	1,152	0.17%
2020/12/15	1	23.00	0	0.00	22.50	1	1,121	0.09%
2020/12/07	0	0.00	6.2	21.95	22.00	-6.2	1,000	-0.62%
2020/11/11	0	0.00	4.1	21.80	21.90	-4.1	1,110	-0.37%
2020/09/28	0	22.00	0	0.00	21.85	0	1,326	0.00%
2020/09/07	0	0.00	1	23.30	23.25	-1	1,699	-0.06%
2020/09/01	1	23.35	0	0.00	23.25	1	2,211	0.05%
2020/08/17	0	0.00	2	23.35	23.25	-2	2,507	-0.08%
2020/08/14	0	0.00	2	23.15	23.10	-2	2,529	-0.08%
2020/07/28	1	21.00	0	0.00	21.10	1	2,639	0.04%
2020/07/06	1	23.50	0	0.00	23.65	1	2,691	0.04%
2020/06/11	3	24.27	0	0.00	23.75	3	2,546	0.12%
2020/06/09	2	24.33	0	0.00	24.40	2	2,550	0.08%
2020/05/27	1	23.50	0	0.00	23.30	1	1,981	0.05%
2020/05/14	0	0.00	2	23.80	23.40	-2	1,751	-0.11%
2020/05/11	2	24.60	0	0.00	24.60	2	1,728	0.12%
2020/04/13	1	23.00	0	0.00	22.90	1	1,867	0.05%
2020/03/16	1	23.75	0	0.00	23.85	1	1,688	0.06%
2020/03/12	1	25.50	4	26.00	25.55	-3	1,598	-0.19%
2020/03/09	2	26.10	0	0.00	26.15	2	1,527	0.13%
2020/03/02	1	27.15	0	0.00	27.10	1	1,441	0.07%
2020/02/25	1	27.40	0	0.00	27.45	1	1,394	0.07%
2020/02/17	1	27.35	0	0.00	27.45	1	1,388	0.07%
2020/02/12	2	27.40	0	0.00	27.30	2	1,437	0.14%
2020/01/30	0	0.00	10	28.35	28.15	-10	1,428	-0.70%
2020/01/17	1	29.05	0	0.00	29.00	1	1,357	0.07%
2020/01/14	1	29.00	0	0.00	29.00	1	1,385	0.07%
2020/01/02	0	0.00	2	29.65	29.50	-2	1,411	-0.14%
2019/12/27	2	29.45	0	0.00	29.35	2	1,720	0.12%
2019/11/28	1	29.80	0	0.00	29.65	1	2,067	0.05%
2019/11/27	1	29.90	0	0.00	29.90	1	2,100	0.05%
2019/11/08	7	30.00	0	0.00	29.90	7	2,192	0.32%
2019/10/29	10	30.64	0	0.00	30.60	10	2,246	0.45%
2019/08/30	0	0.00	3	31.95	31.80	-3	2,034	-0.15%
2019/08/29	3	32.00	0	0.00	32.00	3	1,986	0.15%
2019/07/29	0	0.00	2	32.93	32.95	-2	1,557	-0.13%
2019/07/25	1	34.55	0	0.00	35.20	1	1,473	0.07%
2019/07/23	0	0.00	1	35.80	35.05	-1	1,349	-0.07%
2019/07/22	2	35.55	1	35.25	35.80	1	1,281	0.08%
2019/07/19	1	34.65	0	0.00	34.80	1	1,186	0.08%
2019/06/17	0	0.00	10	29.60	29.75	-10	793	-1.26%
2019/05/14	0	0.00	2	29.20	29.65	-2	929	-0.22%
2019/05/10	2	29.65	0	0.00	29.70	2	932	0.21%
2019/05/06	10	29.90	0	0.00	29.60	10	860	1.16%
2019/02/11	0	0.00	2	28.80	28.65	-2	658	-0.30%
2019/01/18	2	29.55	0	0.00	29.60	2	778	0.26%
2018/12/04	0	0.00	1	29.50	29.30	-1	1,659	-0.06%
2018/11/30	0	0.00	1	28.90	28.80	-1	1,623	-0.06%
2018/11/07	0	0.00	1	28.90	28.85	-1	1,670	-0.06%
2018/11/05	2	28.90	0	0.00	28.65	2	1,688	0.12%
2018/11/02	0	0.00	3	29.00	29.00	-3	1,676	-0.18%
2018/10/26	1	29.50	0	0.00	29.85	1	1,632	0.06%
2018/10/25	0	0.00	3	29.45	29.50	-3	1,617	-0.19%
2018/10/24	2	30.00	2	30.30	30.00	0	1,597	0.00%
2018/10/23	4	30.80	0	0.00	30.15	4	1,576	0.25%
2018/10/19	0	0.00	1	31.35	30.95	-1	1,583	-0.06%
2018/10/18	3	31.12	7	30.99	31.45	-4	1,535	-0.26%
2018/10/16	1	33.40	6	32.59	31.55	-5	1,424	-0.35%
2018/10/15	11	32.11	0	0.00	31.95	11	1,158	0.95%
2018/10/09	1	31.05	0	0.00	30.95	1	978	0.10%
2018/10/05	0	0.00	2	30.28	29.95	-2	868	-0.23%
2018/10/04	1	30.55	0	0.00	30.60	1	841	0.12%
2018/09/03	0	0.00	2	30.15	30.10	-2	713	-0.28%
2018/08/28	1	30.90	0	0.00	30.95	1	694	0.14%
2018/08/23	2	30.98	0	0.00	30.90	2	665	0.30%
2018/08/21	0	0.00	1	30.70	30.80	-1	635	-0.16%
2018/08/17	1	30.10	0	0.00	30.00	1	602	0.17%
2018/08/10	0	0.00	1	30.50	30.55	-1	552	-0.18%
2018/08/09	1	30.75	0	0.00	30.70	1	550	0.18%
2018/08/02	0	0.00	1	30.45	30.20	-1	524	-0.19%
2018/07/30	1	30.35	0	0.00	30.50	1	538	0.19%
2018/07/26	0	0.00	1	30.70	30.70	-1	517	-0.19%
2018/04/10	0	0.00	1	27.90	27.90	-1	560	-0.18%
2018/04/09	1	28.10	0	0.00	27.85	1	579	0.17%
2018/01/09	1	29.65	0	0.00	29.80	1	1,172	0.09%
2018/01/05	0	0.00	2	29.20	29.05	-2	1,150	-0.17%