慧洋-KY (2637)-群益金鼎-忠孝券商分點個股進出

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
70.6
漲跌
▲0.5
漲幅
+0.71%
成交量
14,002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－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/09	10	71.54	2	73.10	70.60	8	7,500	0.11%
2024/05/08	11	73.15	10	73.18	70.10	1	7,300	0.01%
2024/05/07	7	71.16	17	71.23	71.90	-10	6,779	-0.15%
2024/05/06	0	0.00	10	69.00	68.70	-10	6,539	-0.15%
2024/05/03	0	0.00	7	68.47	69.00	-7	6,492	-0.11%
2024/04/29	5	70.44	5	69.92	68.90	0	6,401	0.00%
2024/04/26	0	0.00	4	68.03	68.70	-4	6,323	-0.06%
2024/04/24	3	68.30	0	0.00	67.50	3	6,433	0.05%
2024/04/23	15	69.10	4	68.78	69.20	11	6,346	0.17%
2024/04/22	13	68.86	17	69.41	69.20	-4	6,217	-0.06%
2024/04/19	11	65.27	10	66.12	66.30	1	5,846	0.02%
2024/04/18	2	63.60	2	63.90	64.70	0	5,649	0.00%
2024/04/16	6	64.62	2	63.30	62.90	4	5,686	0.07%
2024/04/15	4	66.30	5	67.20	66.00	-1	5,747	-0.02%
2024/04/12	5	65.22	10	65.43	66.70	-5	5,782	-0.09%
2024/04/11	4	63.60	2	63.60	64.20	2	6,060	0.03%
2024/04/10	6	63.18	6	63.50	63.20	0	6,140	0.00%
2024/04/09	9	61.73	12	62.97	63.70	-3	6,134	-0.05%
2024/04/01	2	58.10	2	58.70	58.50	0	6,049	0.00%
2024/03/27	4	58.95	9	58.89	60.00	-5	6,487	-0.08%
2024/03/25	5	61.30	0	0.00	61.90	5	6,756	0.07%
2024/03/22	0	0.00	1	61.50	61.80	-1	6,852	-0.01%
2024/03/20	2	61.45	34	61.42	61.10	-32	7,038	-0.45%
2024/03/19	7	61.37	7	61.00	61.50	0	7,029	0.00%
2024/03/18	2	58.70	0	0.00	58.60	2	7,055	0.03%
2024/03/15	33	59.03	3	59.40	58.90	30	7,025	0.43%
2024/03/13	5	61.00	73	60.64	60.60	-68	6,970	-0.98%
2024/03/12	9	61.20	14	61.76	61.50	-5	7,058	-0.07%
2024/03/11	2	61.50	2	61.30	61.60	0	7,280	0.00%
2024/03/08	2	61.40	4	61.40	60.80	-2	8,102	-0.02%
2024/03/07	2	60.40	2	60.20	59.80	0	8,665	0.00%
2024/03/06	25	60.91	5	60.66	60.10	20	8,832	0.23%
2024/03/05	30	61.64	20	61.63	61.70	10	8,838	0.11%
2024/03/04	31	60.85	28	61.35	62.00	3	8,891	0.03%
2024/03/01	15	60.27	32	60.40	61.10	-17	9,499	-0.18%
2024/02/29	8	61.16	5	60.86	61.40	3	9,495	0.03%
2024/02/27	31	58.61	9	58.67	58.10	22	9,318	0.24%
2024/02/26	4	59.03	6	59.20	59.30	-2	9,164	-0.02%
2024/02/23	5	56.76	5	57.14	56.40	0	8,967	0.00%
2024/02/22	60	57.01	8	56.46	56.80	52	8,926	0.58%
2024/02/21	9	56.74	55	56.35	56.50	-46	8,768	-0.52%
2024/02/20	3	54.80	7	55.17	54.90	-4	8,562	-0.05%
2024/02/19	2	54.10	2	53.90	53.90	0	8,457	0.00%
2024/02/16	3	52.77	3	52.90	53.00	0	8,409	0.00%
2024/02/15	0	0.00	7	51.60	52.40	-7	8,403	-0.08%
2024/02/02	3	52.40	0	0.00	51.60	3	8,383	0.04%
2024/02/01	4	52.65	3	52.87	53.20	1	8,353	0.01%
2024/01/30	2	51.75	2	51.90	52.00	0	8,286	0.00%
2024/01/29	1	51.70	1	52.10	52.30	0	8,275	0.00%
2024/01/25	2	52.40	3	52.50	52.40	-1	8,290	-0.01%
2024/01/24	2	53.00	3	53.00	52.30	-1	8,292	-0.01%
2024/01/23	0	0.00	1	52.50	52.50	-1	8,292	-0.01%
2024/01/19	2	52.35	0	0.00	52.10	2	8,297	0.02%
2024/01/18	5	52.74	131	52.96	53.20	-126	8,281	-1.52%	大賣/鉅額交易
2024/01/15	2	51.55	1	51.30	51.50	1	8,140	0.01%
2024/01/12	0	0.00	1	52.30	52.10	-1	8,160	-0.01%
2024/01/11	1	51.80	33	51.79	51.50	-32	8,199	-0.39%
2024/01/10	3	52.00	26	51.99	51.10	-23	8,197	-0.28%
2024/01/09	13	52.52	166	52.88	52.50	-153	8,159	-1.88%	大賣/鉅額交易
2024/01/08	6	53.85	308	54.55	54.00	-302	7,997	-3.78%	大賣/鉅額交易
2024/01/05	30	54.75	33	55.25	54.90	-3	7,872	-0.04%
2024/01/02	7	53.53	2	52.90	52.40	5	7,479	0.07%
2023/12/28	1	51.60	1	51.90	51.90	0	7,560	0.00%
2023/12/27	0	0.00	1	53.30	53.50	-1	7,538	-0.01%
2023/12/26	3	52.13	4	52.28	53.00	-1	7,480	-0.01%
2023/12/25	2	51.25	1	52.90	49.95	1	7,324	0.01%
2023/12/22	9	52.94	12	52.86	53.20	-3	7,252	-0.04%
2023/12/21	11	52.39	12	52.98	53.60	-1	7,195	-0.01%
2023/12/20	3	51.53	2	51.80	52.00	1	6,995	0.01%
2023/12/19	4	51.55	0	0.00	51.00	4	6,992	0.06%
2023/12/18	4	51.08	9	51.48	51.30	-5	7,084	-0.07%
2023/12/15	1	51.20	0	0.00	51.10	1	7,143	0.01%
2023/12/14	0	0.00	1	50.60	50.60	-1	7,403	-0.01%
2023/12/13	15	52.16	14	52.69	51.50	1	7,594	0.01%
2023/12/12	20	51.20	20	51.17	50.70	0	8,078	0.00%
2023/12/11	0	0.00	12	50.27	50.90	-12	8,421	-0.14%
2023/12/08	25	51.09	2	51.30	50.60	23	8,403	0.27%
2023/12/07	4	51.43	59	51.04	51.20	-55	8,341	-0.66%
2023/12/06	604	52.17	5	52.96	52.50	599	8,257	7.25%	大買/鉅額交易
2023/12/05	409	55.07	341	53.75	53.60	68	8,049	0.84%	大買/大賣/
2023/12/04	18	53.42	25	53.14	55.00	-7	7,193	-0.10%
2023/12/01	55	50.32	12	50.14	50.30	43	6,548	0.66%
2023/11/30	5	49.33	9	49.34	48.50	-4	6,363	-0.06%
2023/11/29	14	48.25	20	48.23	48.15	-6	6,336	-0.09%
2023/11/28	21	49.40	39	50.30	48.90	-18	6,225	-0.29%
2023/11/27	5	46.96	13	46.87	46.60	-8	5,540	-0.14%
2023/11/24	3	45.47	15	45.55	45.10	-12	5,446	-0.22%
2023/11/21	0	0.00	50	44.30	44.45	-50	5,503	-0.91%
2023/11/17	0	0.00	1	44.20	44.10	-1	5,642	-0.02%
2023/11/16	1	43.50	1	43.45	43.50	0	5,753	0.00%
2023/11/14	4	42.90	4	42.40	42.20	0	6,176	0.00%
2023/11/06	25	43.33	5	43.41	43.40	20	6,414	0.31%
2023/11/03	3	43.23	2	43.45	43.20	1	6,435	0.02%
2023/10/31	10	42.78	0	0.00	41.70	10	6,473	0.15%
2023/10/27	2	42.45	12	42.63	43.10	-10	6,644	-0.15%
2023/10/25	0	0.00	5	44.05	43.75	-5	6,692	-0.07%
2023/10/23	6	44.29	11	44.43	44.30	-5	6,693	-0.07%
2023/10/20	6	45.94	5	45.82	45.60	1	6,689	0.01%
2023/10/19	7	46.59	11	47.12	47.15	-4	6,775	-0.06%
2023/10/18	30	46.10	4	45.98	45.25	26	6,772	0.38%
2023/10/17	20	46.66	0	0.00	45.60	20	6,811	0.29%
2023/10/16	3	46.60	9	46.73	46.90	-6	6,851	-0.09%
2023/10/13	5	47.20	0	0.00	47.10	5	6,933	0.07%
2023/10/12	4	47.03	3	46.88	47.05	1	6,917	0.01%
2023/10/11	22	47.32	0	0.00	47.15	22	6,906	0.32%
2023/10/06	7	49.08	7	48.52	48.90	0	6,844	0.00%
2023/10/05	10	47.93	5	47.67	47.30	5	6,762	0.07%
2023/10/04	1	46.20	5	47.24	47.90	-4	6,708	-0.06%
2023/10/02	2	47.58	1	47.35	47.35	1	6,614	0.02%
2023/09/28	2	48.75	1	48.45	48.45	1	6,576	0.02%
2023/09/27	6	48.90	6	49.15	48.45	0	6,577	0.00%
2023/09/26	11	48.01	1	48.75	48.75	10	6,572	0.15%
2023/09/25	2	49.70	0	0.00	48.70	2	6,554	0.03%
2023/09/22	3	49.70	2	49.80	49.65	1	6,523	0.02%
2023/09/21	1	49.45	2	50.30	49.45	-1	6,474	-0.02%
2023/09/20	6	50.65	11	50.91	50.00	-5	6,315	-0.08%
2023/09/19	14	50.94	71	51.36	50.50	-57	6,030	-0.95%
2023/09/18	2	51.30	14	51.06	50.50	-12	5,762	-0.21%
2023/09/15	41	51.55	45	51.63	51.40	-4	5,563	-0.07%
2023/09/14	9	48.46	56	49.60	50.90	-47	4,974	-0.94%
2023/09/12	9	45.95	1	45.95	46.15	8	4,616	0.17%
2023/09/11	5	46.39	5	46.29	45.90	0	4,608	0.00%
2023/09/08	5	46.09	3	46.05	45.80	2	4,591	0.04%
2023/09/06	1	45.90	3	46.05	45.90	-2	4,572	-0.04%
2023/09/05	3	45.85	1	45.70	46.35	2	4,568	0.04%
2023/09/04	8	45.31	14	45.27	45.55	-6	4,580	-0.13%
2023/09/01	2	45.80	0	0.00	45.20	2	4,545	0.04%
2023/08/31	1	45.55	6	45.81	45.90	-5	4,585	-0.11%
2023/08/30	6	45.78	0	0.00	45.55	6	4,585	0.13%
2023/08/29	29	45.11	9	45.30	45.50	20	4,615	0.43%
2023/08/28	0	0.00	30	43.41	43.80	-30	4,660	-0.64%
2023/08/24	5	43.68	0	0.00	43.60	5	4,812	0.10%
2023/08/23	18	45.92	8	45.13	44.65	10	4,852	0.21%
2023/08/22	5	45.12	5	45.43	45.15	0	4,915	0.00%
2023/08/21	135	46.01	2	45.75	45.80	133	4,840	2.75%	大買/鉅額交易
2023/08/18	23	46.97	23	47.15	47.50	0	4,706	0.00%
2023/08/17	3	43.60	3	43.42	43.95	0	4,435	0.00%
2023/08/14	1	42.85	1	43.15	41.80	0	4,360	0.00%
2023/08/11	1	44.60	0	0.00	44.60	1	4,260	0.02%
2023/08/09	0	0.00	2	45.35	45.45	-2	4,240	-0.05%
2023/08/07	1	46.75	0	0.00	46.90	1	4,196	0.02%
2023/08/04	0	0.00	2	47.40	47.40	-2	4,198	-0.05%
2023/08/02	7	47.40	6	47.29	47.35	1	4,185	0.02%
2023/08/01	36	47.06	3	46.92	47.05	33	4,123	0.80%
2023/07/31	2	47.00	8	45.46	45.55	-6	4,046	-0.15%
2023/07/28	5	46.96	5	47.16	46.40	0	4,008	0.00%
2023/07/26	10	45.05	0	0.00	45.20	10	3,930	0.25%
2023/07/18	0.1	45.70	0	0.00	45.45	0.1	3,608	0.00%
2023/07/14	0	0.00	5	46.10	46.05	-5	3,583	-0.14%
2023/07/10	0	0.00	0.2	47.35	47.05	-0.2	3,630	-0.01%
2023/07/05	0	0.00	1	48.70	48.85	-1	3,743	-0.03%
2023/07/03	2	49.95	2	50.40	49.70	0	3,824	0.00%
2023/06/29	0	0.00	2	48.30	48.65	-2	3,744	-0.05%
2023/06/28	1	49.40	0	0.00	48.95	1	3,768	0.03%
2023/06/27	0	0.00	1	50.20	49.80	-1	3,808	-0.03%
2023/06/26	1.1	50.46	0	0.00	49.95	1.1	3,938	0.03%
2023/06/19	1	50.80	0	0.00	50.20	1	4,175	0.02%
2023/06/16	0	0.00	1	51.00	50.70	-1	4,167	-0.02%
2023/06/15	0	0.00	1	50.90	50.70	-1	4,155	-0.02%
2023/06/09	0	0.00	1	50.90	51.00	-1	4,541	-0.02%
2023/06/08	2	51.30	3	51.47	50.80	-1	4,597	-0.02%
2023/06/02	1	50.60	1	50.30	50.20	0	4,763	0.00%
2023/05/31	10	51.80	34	51.83	51.00	-24	5,012	-0.48%
2023/05/30	35	54.09	29	54.16	52.30	6	5,388	0.11%
2023/05/29	1	60.10	1	60.00	60.30	0	5,653	0.00%
2023/05/26	5.1	60.33	10	59.40	59.00	-4.9	6,084	-0.08%
2023/05/25	5	62.02	1	61.30	61.30	4	6,260	0.06%
2023/05/24	2	62.55	1	62.70	62.90	1	6,258	0.02%
2023/05/23	3	63.03	0	0.00	63.00	3	6,258	0.05%
2023/05/22	2	63.20	2	63.40	63.30	0	6,247	0.00%
2023/05/19	3	63.00	0	0.00	62.90	3	6,255	0.05%
2023/05/17	1	63.10	0	0.00	63.20	1	6,231	0.02%
2023/05/16	2	62.70	1	63.10	62.90	1	6,227	0.02%
2023/05/15	5	62.78	3	62.90	62.70	2	6,235	0.03%
2023/05/12	1	61.80	2	62.45	62.20	-1	6,224	-0.02%
2023/05/11	5	62.14	4	61.78	61.80	1	6,235	0.02%
2023/05/10	3	62.20	3	62.40	62.40	0	6,249	0.00%
2023/05/09	2	61.80	2	61.00	60.70	0	6,249	0.00%
2023/05/08	3	61.07	3	61.00	61.00	0	6,277	0.00%
2023/05/05	1	61.00	0	0.00	61.10	1	6,320	0.02%
2023/05/04	1	63.00	1	62.70	62.50	0	6,318	0.00%
2023/05/03	1	62.90	0	0.00	62.80	1	6,367	0.02%
2023/05/02	1	63.10	1	63.70	64.00	0	6,397	0.00%
2023/04/28	1	63.20	1	63.40	64.10	0	6,401	0.00%
2023/04/27	1	61.90	1	62.50	62.20	0	6,405	0.00%
2023/04/26	0	0.00	3	61.30	62.00	-3	6,421	-0.05%
2023/04/25	1	63.10	1	63.20	62.00	0	6,421	0.00%
2023/04/24	2	62.50	1	62.80	62.60	1	6,439	0.02%
2023/04/21	1	62.80	2	62.75	62.80	-1	6,453	-0.02%
2023/04/20	2	62.90	0	0.00	62.70	2	6,450	0.03%
2023/04/18	3	64.87	1	64.70	64.60	2	6,505	0.03%
2023/04/14	2	64.50	2	64.90	65.10	0	6,613	0.00%
2023/04/13	3	64.93	1	65.30	64.60	2	6,660	0.03%
2023/04/12	3	65.83	4	66.28	65.80	-1	6,635	-0.02%
2023/04/11	0	0.00	10	65.90	65.80	-10	6,629	-0.15%
2023/04/10	6	67.03	1	66.40	66.40	5	6,650	0.08%
2023/04/07	1	65.50	5	66.24	66.60	-4	6,656	-0.06%
2023/04/06	5	65.30	5	65.20	63.80	0	6,658	0.00%
2023/03/31	8	64.41	3	64.57	64.20	5	6,801	0.07%
2023/03/30	0	0.00	1	64.10	64.00	-1	7,577	-0.01%
2023/03/28	6	64.68	0	0.00	64.10	6	8,393	0.07%
2023/03/27	7	65.29	8	66.09	66.00	-1	8,799	-0.01%
2023/03/24	4.1	63.83	1	63.90	63.70	3.1	9,368	0.03%
2023/03/23	5	65.94	1	64.30	64.30	4	9,661	0.04%
2023/03/22	2	68.20	2	68.20	68.50	0	9,562	0.00%
2023/03/21	0	0.00	1	67.60	67.60	-1	9,583	-0.01%
2023/03/17	1	68.20	1	67.40	67.70	0	9,707	0.00%
2023/03/16	1	69.00	1	68.80	67.60	0	9,741	0.00%
2023/03/15	3	69.47	18	68.92	68.60	-15	9,749	-0.15%
2023/03/14	1	65.60	5	67.92	68.20	-4	9,785	-0.04%
2023/03/13	3	65.60	3	66.43	66.00	0	9,754	0.00%
2023/03/10	2	67.45	1	66.50	66.50	1	9,724	0.01%
2023/03/09	2	67.65	1	67.20	67.00	1	9,771	0.01%
2023/03/08	2	67.60	5	67.92	67.20	-3	9,788	-0.03%
2023/03/07	2	68.45	1	68.60	68.30	1	9,822	0.01%
2023/03/06	16	68.75	8	68.93	68.50	8	9,870	0.08%
2023/03/03	4	70.18	3	70.40	70.60	1	9,858	0.01%
2023/03/02	12	70.24	12	70.48	69.90	0	9,745	0.00%
2023/03/01	21	68.40	15	68.35	67.40	6	9,362	0.06%
2023/02/24	17.1	67.42	20	67.35	68.00	-2.9	9,027	-0.03%
2023/02/23	10	65.29	11	65.41	65.50	-1	8,555	-0.01%
2023/02/22	3	62.50	20	62.05	61.90	-17	8,291	-0.21%
2023/02/21	2	61.35	2	61.75	61.80	0	8,291	0.00%
2023/02/16	2	60.70	1	61.10	61.10	1	8,596	0.01%
2023/02/13	1	60.10	0	0.00	61.10	1	8,853	0.01%
2023/02/09	5	62.44	6	62.20	62.00	-1	9,162	-0.01%
2023/02/08	1	61.60	1	61.90	62.10	0	9,368	0.00%
2023/02/07	1	61.40	1	61.70	61.70	0	9,407	0.00%
2023/02/06	2	60.80	12	60.75	61.20	-10	9,474	-0.11%
2023/02/03	1	62.40	2	61.70	61.60	-1	9,524	-0.01%
2023/02/02	0	0.00	1	61.70	61.90	-1	9,532	-0.01%
2023/01/30	1	59.30	7	59.34	59.90	-6	9,621	-0.06%
2023/01/17	0	0.00	1	59.50	59.80	-1	9,647	-0.01%
2023/01/13	0	0.00	3	59.50	58.80	-3	9,758	-0.03%
2023/01/12	1	59.90	0	0.00	59.20	1	9,819	0.01%
2023/01/09	4	60.18	1	60.60	60.80	3	9,986	0.03%
2023/01/06	4	60.50	0	0.00	60.00	4	10,019	0.04%
2023/01/05	0	0.00	4	60.03	60.80	-4	10,026	-0.04%
2023/01/04	1	61.00	6	60.48	60.00	-5	10,126	-0.05%
2023/01/03	0	0.00	2	62.35	62.60	-2	10,141	-0.02%
2022/12/30	20	61.70	0	0.00	61.40	20	10,203	0.20%
2022/12/26	1	63.39	71	62.90	62.70	-70	10,577	-0.66%
2022/12/23	6	64.88	1	64.80	64.80	5	10,549	0.05%
2022/12/22	17	65.66	20	66.45	67.00	-3	10,436	-0.03%
2022/12/21	18	64.68	4	64.70	64.80	14	9,828	0.14%
2022/12/20	16	62.71	23	63.37	62.80	-7	9,502	-0.07%
2022/12/19	26	62.49	306	64.04	61.90	-280	9,246	-3.03%	大賣/鉅額交易
2022/12/16	108	64.02	33	65.39	64.40	75	8,936	0.84%	大買/
2022/12/15	114	61.13	15.1	61.86	63.50	99	8,658	1.14%	大買/
2022/12/14	1	58.70	1	58.90	58.80	0	8,714	0.00%
2022/12/13	35	59.79	2	60.00	59.60	33	8,698	0.38%
2022/12/12	2	59.70	0	0.00	58.90	2	8,849	0.02%
2022/12/09	11	59.64	4	59.53	60.10	7	8,953	0.08%
2022/12/07	7	59.20	6	59.63	58.20	1	9,439	0.01%
2022/12/06	30	58.70	10	59.40	57.90	20	9,468	0.21%
2022/12/05	2	62.30	2	61.70	61.30	0	9,428	0.00%
2022/12/02	2	61.90	8	61.79	61.50	-6	9,492	-0.06%
2022/12/01	131	63.05	20	62.47	61.50	111	9,529	1.16%	大買/鉅額交易
2022/11/30	11	60.75	12	61.82	61.90	-1	9,486	-0.01%
2022/11/29	1	61.10	3	60.80	61.30	-2	9,493	-0.02%
2022/11/28	2	59.90	0	0.00	59.40	2	9,552	0.02%
2022/11/25	7	61.14	8	60.95	60.70	-1	9,562	-0.01%
2022/11/24	1	58.70	1	59.00	59.80	0	9,497	0.00%
2022/11/23	28	58.70	28	58.49	58.70	0	9,479	0.00%
2022/11/22	3	57.20	3	57.00	57.20	0	9,543	0.00%
2022/11/17	3	59.43	0	0.00	58.50	3	9,620	0.03%
2022/11/16	10	59.41	9	59.82	59.00	1	9,648	0.01%
2022/11/15	3	58.40	5	58.38	58.50	-2	9,664	-0.02%
2022/11/14	2	58.50	5	58.34	58.30	-3	9,673	-0.03%
2022/11/11	1	57.20	5	57.38	57.30	-4	9,690	-0.04%
2022/11/10	1	57.00	0	0.00	56.80	1	9,642	0.01%
2022/11/09	3	56.93	2	57.05	57.10	1	9,694	0.01%
2022/11/08	8	57.05	7	57.29	56.70	1	9,791	0.01%
2022/11/07	6	55.85	5	56.08	55.60	1	9,677	0.01%
2022/11/04	12	54.25	7	54.61	54.90	5	9,596	0.05%
2022/11/03	1	51.20	1	51.40	51.40	0	9,419	0.00%
2022/11/02	0	0.00	2	52.30	52.00	-2	9,427	-0.02%
2022/11/01	3	51.67	8	51.26	51.10	-5	9,403	-0.05%
2022/10/31	1	52.00	1	52.80	52.30	0	9,403	0.00%
2022/10/27	1	53.70	1	54.00	54.10	0	9,421	0.00%
2022/10/26	1	53.10	6	53.30	53.70	-5	9,417	-0.05%
2022/10/25	2	55.00	1	54.30	54.40	1	9,401	0.01%
2022/10/24	2	55.30	3	55.43	55.40	-1	9,443	-0.01%
2022/10/21	3	53.37	6	53.43	53.00	-3	9,368	-0.03%
2022/10/20	2	52.15	2	52.40	53.00	0	9,375	0.00%
2022/10/19	5	54.90	6	54.65	54.50	-1	9,370	-0.01%
2022/10/18	4	54.40	4	54.65	54.70	0	9,388	0.00%
2022/10/17	0	0.00	7	50.99	53.50	-7	9,488	-0.07%
2022/10/14	14	54.06	3	53.80	54.00	11	9,776	0.11%
2022/10/13	2	52.90	1	51.40	51.60	1	9,780	0.01%
2022/10/12	14	55.14	11	54.02	53.80	3	9,889	0.03%
2022/10/11	13	57.31	15	57.10	56.10	-2	9,820	-0.02%
2022/10/07	3	58.83	6	58.70	58.90	-3	9,705	-0.03%
2022/10/06	18	57.73	3	57.90	58.30	15	9,651	0.16%
2022/10/05	10	57.84	2	57.35	57.40	8	9,582	0.08%
2022/10/04	5	54.90	3	55.70	56.50	2	9,528	0.02%
2022/10/03	8	53.35	6	53.37	53.90	2	9,458	0.02%
2022/09/30	2	49.70	2	49.85	51.70	0	9,524	0.00%
2022/09/29	2	52.45	0	0.00	51.20	2	9,759	0.02%
2022/09/28	7	52.33	5	52.66	51.50	2	10,070	0.02%
2022/09/27	4	55.65	4	55.65	55.50	0	10,023	0.00%
2022/09/26	4	56.20	7	56.44	55.20	-3	10,039	-0.03%
2022/09/23	8	58.79	7	59.37	57.90	1	10,118	0.01%
2022/09/22	12	59.04	10	58.83	58.00	2	10,163	0.02%
2022/09/21	7	58.70	7	58.76	59.70	0	9,902	0.00%
2022/09/20	4	55.80	4	55.70	55.40	0	9,725	0.00%
2022/09/19	5	56.16	0	0.00	55.10	5	10,215	0.05%
2022/09/16	7	58.71	8	58.96	59.10	-1	10,379	-0.01%
2022/09/15	26	58.19	10	58.63	59.00	16	10,546	0.15%
2022/09/14	10	56.46	9	56.22	56.70	1	10,629	0.01%
2022/09/13	17	55.13	14	54.77	54.60	3	10,650	0.03%
2022/09/12	34	56.20	40	55.17	55.80	-6	10,866	-0.06%
2022/09/08	16	53.24	12	52.60	52.70	4	10,952	0.04%
2022/09/07	17	53.79	17	53.96	54.20	0	11,060	0.00%
2022/09/06	35	55.45	36	55.70	55.10	-1	11,209	-0.01%
2022/09/05	15	54.35	7	54.53	54.30	8	11,412	0.07%
2022/09/02	1	54.90	2	54.45	54.10	-1	11,571	-0.01%
2022/09/01	8	56.31	1	56.60	55.80	7	11,840	0.06%
2022/08/31	2	57.45	2	57.85	57.90	0	12,072	0.00%
2022/08/29	5	58.54	3	58.10	58.00	2	12,384	0.02%
2022/08/26	11	62.46	11	62.71	62.60	0	12,564	0.00%
2022/08/25	7	62.34	4	63.30	62.20	3	12,740	0.02%
2022/08/23	7	64.13	1	63.80	63.80	6	13,155	0.05%
2022/08/22	16	65.16	10	65.32	64.90	6	13,280	0.05%
2022/08/19	14	68.87	4	68.38	68.10	10	13,663	0.07%
2022/08/18	4	69.23	2	69.50	69.30	2	13,935	0.01%
2022/08/17	6	69.23	8	69.46	69.20	-2	14,208	-0.01%
2022/08/16	3	68.67	11	68.98	68.50	-8	14,467	-0.06%
2022/08/15	23	68.61	11	68.49	69.60	12	15,072	0.08%
2022/08/12	0	0.00	1	68.80	68.60	-1	15,127	-0.01%
2022/08/11	5	67.02	5	66.86	66.90	0	15,344	0.00%
2022/08/10	5	67.22	6	67.43	66.90	-1	15,521	-0.01%
2022/08/09	5	67.18	5	67.14	67.40	0	15,835	0.00%
2022/08/08	4	66.63	3	66.97	66.70	1	16,152	0.01%
2022/08/05	5	67.24	6	67.30	67.50	-1	16,343	-0.01%
2022/08/04	15	66.73	12	66.64	66.40	3	16,756	0.02%
2022/08/03	1	67.80	38	67.50	67.20	-37	17,114	-0.22%
2022/08/02	8	66.85	10	67.73	68.00	-2	17,767	-0.01%
2022/08/01	1	68.50	2	68.80	68.80	-1	18,273	-0.01%
2022/07/29	12	68.80	14	68.94	68.60	-2	18,835	-0.01%
2022/07/28	17	68.36	7	68.41	68.00	10	19,610	0.05%
2022/07/26	15	66.77	15	67.61	67.60	0	20,545	0.00%
2022/07/25	14	67.41	1	67.90	68.00	13	20,856	0.06%
2022/07/22	2	69.90	4	69.45	69.50	-2	20,982	-0.01%
2022/07/21	33	68.22	14	69.04	68.20	19	21,120	0.09%
2022/07/20	2	67.90	2	66.90	67.20	0	20,998	0.00%
2022/07/19	5	67.56	3	67.93	67.80	2	21,373	0.01%
2022/07/18	12	66.72	2	67.30	66.50	10	21,806	0.05%
2022/07/15	1	65.30	1	65.20	65.30	0	22,470	0.00%
2022/07/14	15	65.00	0	0.00	66.30	15	23,861	0.06%
2022/07/13	3	66.27	1	65.10	64.70	2	24,483	0.01%
2022/07/12	5	65.22	4	63.80	64.00	1	24,813	0.00%
2022/07/11	2	67.10	0	0.00	67.10	2	25,378	0.01%
2022/07/08	17	66.68	21	67.04	67.10	-4	25,436	-0.02%
2022/07/07	12	64.63	12	64.04	65.60	0	25,271	0.00%
2022/07/06	4	66.23	2	66.40	65.30	2	25,067	0.01%
2022/07/05	2	63.55	2	64.00	64.30	0	24,880	0.00%
2022/07/04	22	62.02	4	62.80	62.10	18	24,830	0.07%
2022/07/01	4.2	64.87	3	65.47	61.80	1.2	24,789	0.00%
2022/06/30	2	65.90	2	66.40	65.00	0	24,566	0.00%
2022/06/29	15	68.09	16	67.88	67.90	-1	24,375	0.00%
2022/06/28	1	70.20	1	69.80	70.30	0	24,253	0.00%
2022/06/27	16	71.39	14	68.92	71.20	2	24,082	0.01%
2022/06/24	6	68.92	2	68.20	66.80	4	23,592	0.02%
2022/06/23	3	67.00	3	67.73	66.40	0	23,286	0.00%
2022/06/22	16.1	68.99	4	68.78	68.00	12.1	23,057	0.05%
2022/06/21	1	74.10	2	73.40	73.10	-1	22,630	0.00%
2022/06/20	1.1	75.30	43	73.89	72.60	-42	22,392	-0.19%
2022/06/17	41.1	79.31	0	0.00	78.60	41.1	22,053	0.19%
2022/06/16	25.3	82.11	67	81.97	80.00	-41.8	21,857	-0.19%
2022/06/15	0.1	84.20	0	0.00	83.60	0.1	21,658	0.00%
2022/06/14	52.1	85.79	11	85.63	85.40	41.1	21,510	0.19%
2022/06/13	6.3	88.04	6	87.85	87.30	0.3	21,437	0.00%
2022/06/10	11.1	90.83	44	90.59	91.00	-32.9	21,527	-0.15%
2022/06/09	55.2	93.54	15	94.24	93.10	40.2	21,528	0.19%
2022/06/08	10.1	98.70	5	98.20	98.20	5.1	21,804	0.02%
2022/06/07	3	104.67	6	104.08	104.50	-3	22,353	-0.01%
2022/06/06	1	104.00	1	105.00	102.00	0	22,305	0.00%
2022/06/02	1	104.00	1.1	103.48	103.50	-0.1	22,127	0.00%
2022/06/01	3	99.53	18.1	100.28	102.00	-15.1	22,033	-0.07%
2022/05/31	2	97.50	5	98.00	97.60	-3	21,879	-0.01%
2022/05/30	5	96.50	7.1	97.49	97.80	-2.1	21,952	-0.01%
2022/05/27	23	98.43	8	97.99	97.50	15	21,887	0.07%
2022/05/26	18	100.17	24.1	99.21	100.50	-6.1	21,470	-0.03%
2022/05/25	12	97.88	11	98.75	97.70	1	21,354	0.00%
2022/05/24	3	97.47	5	98.36	97.20	-2	21,214	-0.01%
2022/05/23	27	98.79	28.1	98.40	97.40	-1.1	21,216	-0.01%
2022/05/20	7	94.10	10.1	93.44	93.60	-3.1	20,693	-0.01%
2022/05/19	11.1	91.03	8	90.65	91.90	3.1	20,716	0.01%
2022/05/18	3.1	93.30	5	93.90	93.40	-2	20,599	-0.01%
2022/05/17	8.1	93.65	2	93.55	91.80	6.1	20,581	0.03%
2022/05/16	13.1	93.82	18	95.26	95.50	-5	20,511	-0.02%
2022/05/13	6	95.33	3	96.27	94.60	3	20,239	0.01%
2022/05/12	4.1	96.89	7	95.83	94.50	-3	20,084	-0.01%
2022/05/11	22.1	99.25	21	98.59	98.00	1.1	19,675	0.01%
2022/05/10	26	101.71	20	103.00	101.00	6	19,482	0.03%
2022/05/09	27	104.63	40	102.93	100.50	-13	18,875	-0.07%
2022/05/06	52	105.79	54	105.30	108.00	-2	18,397	-0.01%
2022/05/05	48	103.46	39	102.28	105.00	9	17,863	0.05%
2022/05/04	9	98.30	17	98.82	100.50	-8	17,011	-0.05%
2022/05/03	18	92.89	14	92.76	94.60	4	16,316	0.02%
2022/04/29	3	90.17	17	91.95	92.20	-14	16,138	-0.09%
2022/04/28	3	86.93	4	87.83	87.00	-1	15,888	-0.01%
2022/04/27	7	85.99	15	86.63	86.00	-8	15,709	-0.05%
2022/04/26	7	87.99	19	86.43	85.40	-12	15,567	-0.08%
2022/04/25	11	92.23	7	91.36	88.30	4	15,288	0.03%
2022/04/22	13	98.75	7	98.39	97.80	6	14,841	0.04%
2022/04/21	10	102.30	10	101.95	100.50	0	14,272	0.00%
2022/04/20	26	101.58	27	101.74	98.60	-1	13,562	-0.01%
2022/04/19	24	98.02	28	98.77	98.50	-4	12,164	-0.03%
2022/04/18	21	97.74	13	97.65	95.80	8	11,499	0.07%
2022/04/15	22	97.48	28	97.40	99.30	-6	11,147	-0.05%
2022/04/14	5	90.96	7	90.69	91.10	-2	10,553	-0.02%
2022/04/13	0	0.00	1	88.80	88.40	-1	10,569	-0.01%
2022/04/12	5	88.14	4	88.03	87.70	1	10,571	0.01%
2022/04/11	10	90.29	20	90.73	90.50	-10	10,472	-0.10%
2022/04/08	0	0.00	2	88.40	88.50	-2	10,337	-0.02%
2022/04/07	1	86.40	5	86.74	84.80	-4	10,279	-0.04%
2022/04/01	0	0.00	1	87.10	87.50	-1	10,292	-0.01%
2022/03/30	3	86.40	4	86.50	86.90	-1	10,330	-0.01%
2022/03/29	3	86.67	0	0.00	86.30	3	10,363	0.03%
2022/03/25	2	83.60	5	83.80	84.70	-3	10,660	-0.03%
2022/03/22	1	87.50	1	87.70	86.70	0	12,102	0.00%
2022/03/21	1	88.10	0	0.00	87.80	1	12,365	0.01%
2022/03/18	1	88.60	3	88.13	88.30	-2	12,395	-0.02%
2022/03/17	3	88.23	3	88.53	88.50	0	12,374	0.00%
2022/03/16	3	90.73	11	88.71	87.50	-8	12,354	-0.06%
2022/03/15	10	97.64	25	98.94	92.20	-15	12,199	-0.12%
2022/03/14	45	100.47	18	100.61	99.40	27	12,142	0.22%
2022/03/11	56	98.88	50	99.69	99.50	6	11,808	0.05%
2022/03/10	4	96.75	11	96.95	99.50	-7	11,305	-0.06%
2022/03/09	1	89.90	1.2	89.49	90.50	-0.2	10,610	0.00%
2022/03/08	1.2	89.52	1	87.30	85.90	0.2	10,644	0.00%
2022/03/04	2	92.60	3	93.13	91.50	-1	10,468	-0.01%
2022/03/03	6	94.15	5	93.40	93.50	1	10,289	0.01%
2022/03/02	1	91.10	0	0.00	92.00	1	10,161	0.01%
2022/03/01	6	92.10	8	92.01	92.70	-2	10,086	-0.02%
2022/02/25	3	91.03	5	90.80	89.90	-2	9,997	-0.02%
2022/02/24	1	91.70	1	92.20	89.80	0	9,799	0.00%
2022/02/23	5	91.30	9	91.27	91.90	-4	9,637	-0.04%
2022/02/22	6	90.08	7	88.50	89.50	-1	9,332	-0.01%
2022/02/21	3	90.10	3	90.90	90.00	0	9,196	0.00%
2022/02/18	10	89.29	3	89.53	89.90	7	9,023	0.08%
2022/02/17	4	88.48	8.1	88.26	88.50	-4.1	8,932	-0.05%
2022/02/16	3	85.67	4.2	86.73	89.60	-1.2	8,823	-0.01%
2022/02/15	5	84.44	9	84.42	84.30	-4	8,687	-0.05%
2022/02/14	10	83.81	7	83.70	83.20	3	8,690	0.03%
2022/02/11	6	83.50	5	83.56	83.00	1	8,694	0.01%
2022/02/10	6	83.50	9	83.46	84.00	-3	8,765	-0.03%
2022/02/09	2	80.45	6	80.55	81.00	-4	8,665	-0.05%
2022/02/08	6	79.28	2	78.80	79.80	4	8,694	0.05%
2022/02/07	4	77.75	9	77.20	78.50	-5	8,886	-0.06%
2022/01/26	3	74.03	0	0.00	73.40	3	9,113	0.03%
2022/01/25	2	74.20	3	74.17	73.10	-1	9,189	-0.01%
2022/01/24	12	73.95	11	74.31	75.90	1	9,262	0.01%
2022/01/21	0	0.00	1.1	77.11	77.50	-1.1	9,285	-0.01%
2022/01/20	6	75.30	0	0.00	76.10	6	9,246	0.06%
2022/01/19	5	78.58	0	0.00	74.90	5	9,303	0.05%
2022/01/18	0	0.00	1	79.00	79.00	-1	9,205	-0.01%
2022/01/17	3	78.10	3	78.50	78.50	0	9,291	0.00%
2022/01/14	0	0.00	5	77.40	79.10	-5	9,374	-0.05%
2022/01/13	1	78.50	6	77.95	78.20	-5	9,432	-0.05%
2022/01/12	1	79.00	0	0.00	78.00	1	9,517	0.01%
2022/01/11	2	79.65	17	79.86	79.40	-15	9,558	-0.16%
2022/01/10	1	78.80	0.3	80.20	79.60	0.7	9,759	0.01%
2022/01/07	3	80.57	1	82.20	79.80	2	9,786	0.02%
2022/01/06	2	82.50	3	82.00	81.60	-1	9,897	-0.01%
2022/01/05	2	81.50	0	0.00	81.40	2	9,908	0.02%
2022/01/04	2	80.70	2	81.40	81.00	0	10,021	0.00%
2022/01/03	5	79.70	20	80.28	80.30	-15	10,181	-0.15%
2021/12/30	1	83.20	16	81.70	81.60	-15	10,494	-0.14%
2021/12/29	3	82.57	19	83.19	82.60	-16	10,668	-0.15%
2021/12/28	6	83.25	2	82.00	81.90	4	10,790	0.04%
2021/12/27	2	83.30	3	82.83	82.50	-1	11,021	-0.01%
2021/12/24	6	82.68	6	82.75	82.80	0	11,269	0.00%
2021/12/23	7	83.87	7	82.81	83.10	0	11,531	0.00%
2021/12/22	9	83.50	6	83.27	83.50	3	11,633	0.03%
2021/12/21	6	82.87	5	83.20	83.50	1	11,559	0.01%
2021/12/20	21	84.23	15	83.86	83.00	6	11,394	0.05%
2021/12/17	11	83.38	20	83.72	83.40	-9	11,254	-0.08%
2021/12/16	15.3	79.24	16	79.31	79.70	-0.7	10,636	-0.01%
2021/12/15	8	73.99	10	74.17	77.50	-2	10,067	-0.02%
2021/12/14	4	72.28	11	71.66	70.50	-7	9,882	-0.07%
2021/12/13	6	73.38	5	73.52	73.20	1	9,896	0.01%
2021/12/10	4	73.58	5	72.80	72.60	-1	9,981	-0.01%
2021/12/09	15	76.15	8	75.41	74.70	7	10,063	0.07%
2021/12/08	9	76.90	22	75.66	75.70	-13	10,226	-0.13%
2021/12/07	6	74.48	4	74.90	75.30	2	10,085	0.02%
2021/12/06	4	74.90	3	74.77	74.10	1	10,137	0.01%
2021/12/03	8	74.33	8	75.90	73.00	0	10,232	0.00%
2021/12/02	14	74.59	8	75.09	74.90	6	10,590	0.06%
2021/12/01	3	72.07	3	72.47	72.70	0	10,660	0.00%
2021/11/26	8	72.61	7	69.83	69.80	1	11,592	0.01%
2021/11/25	1	73.60	2	73.65	74.00	-1	11,822	-0.01%
2021/11/24	5	72.44	4	72.78	73.20	1	12,403	0.01%
2021/11/23	3	71.67	5	71.64	71.50	-2	12,572	-0.02%
2021/11/22	0	0.00	1	71.30	71.40	-1	13,003	-0.01%
2021/11/19	2	70.95	2	71.35	69.50	0	13,714	0.00%
2021/11/18	2	71.30	2	70.90	71.10	0	15,042	0.00%
2021/11/17	2	71.30	2	70.70	70.80	0	15,308	0.00%
2021/11/16	5	72.54	9	72.29	72.80	-4	15,561	-0.03%
2021/11/15	5	71.76	2	70.70	70.60	3	16,377	0.02%
2021/11/12	7	72.16	7	72.56	73.20	0	16,816	0.00%
2021/11/11	4	71.85	5	72.74	70.60	-1	16,780	-0.01%
2021/11/10	3	72.70	4	72.75	72.60	-1	16,824	-0.01%
2021/11/09	5	72.04	11	71.75	72.90	-6	16,866	-0.04%
2021/11/08	12	70.98	13	71.06	71.60	-1	16,862	-0.01%
2021/11/05	1	69.50	1	69.70	70.30	0	16,934	0.00%
2021/11/04	10	70.41	7	70.27	69.10	3	17,083	0.02%
2021/11/03	7	68.73	7	69.01	68.00	0	17,159	0.00%
2021/11/02	1	67.20	5	67.04	66.70	-4	17,617	-0.02%
2021/11/01	3	66.77	1	66.40	67.00	2	17,840	0.01%
2021/10/29	0	0.00	1	65.50	65.30	-1	17,819	-0.01%
2021/10/28	0	0.00	1	66.40	64.60	-1	17,868	-0.01%
2021/10/27	1	66.50	1	65.80	65.70	0	18,117	0.00%
2021/10/26	4	67.63	3	67.93	68.00	1	18,603	0.01%
2021/10/25	3	68.60	1	68.80	68.70	2	19,193	0.01%
2021/10/22	6	67.90	1	69.10	68.20	5	19,525	0.03%
2021/10/21	9	70.21	5	69.90	70.20	4	19,883	0.02%
2021/10/20	4	69.68	9.2	68.95	68.80	-5.2	20,089	-0.03%
2021/10/19	8	67.38	4	67.80	67.70	4	20,461	0.02%
2021/10/18	7	66.89	9	66.07	67.70	-2	20,902	-0.01%
2021/10/15	2	68.05	0	0.00	68.10	2	21,232	0.01%
2021/10/14	7	68.03	6	68.33	68.20	1	21,392	0.00%
2021/10/13	2	69.70	13	69.52	67.70	-11	21,481	-0.05%
2021/10/12	3	72.43	0	0.00	69.60	3	22,429	0.01%
2021/10/08	7	76.00	4	75.00	76.30	3	22,963	0.01%
2021/10/07	3	74.73	11	76.27	75.50	-8	23,501	-0.03%
2021/10/06	1	71.20	1	72.30	71.30	0	23,866	0.00%
2021/10/05	2	68.15	1	68.50	71.50	1	24,268	0.00%
2021/10/04	2.1	72.38	3	71.87	70.50	-0.9	24,809	0.00%
2021/10/01	8.1	77.02	7	76.70	74.40	1.1	25,770	0.00%
2021/09/30	6	80.23	2	79.30	80.90	4	26,652	0.02%
2021/09/29	3	79.40	3	78.50	77.00	0	27,527	0.00%
2021/09/28	1	78.30	4	77.83	77.90	-3	28,566	-0.01%
2021/09/27	1	81.40	0	0.00	79.20	1	29,831	0.00%
2021/09/24	3	80.80	0	0.00	81.20	3	33,083	0.01%
2021/09/23	3	79.20	0	0.00	78.90	3	34,886	0.01%
2021/09/22	0	0.00	60	78.57	77.80	-60	37,267	-0.16%
2021/09/17	1	78.60	1	79.90	80.00	0	39,933	0.00%
2021/09/16	4	79.40	2	79.90	79.30	2	42,963	0.00%
2021/09/15	2	78.00	0	0.00	79.90	2	46,178	0.00%
2021/09/14	5	80.38	6	79.57	78.30	-1	48,285	0.00%
2021/09/13	0	0.00	3	79.80	79.50	-3	51,510	-0.01%
2021/09/10	2	78.10	1	78.80	78.80	1	51,714	0.00%
2021/09/09	1	78.80	2	78.10	78.20	-1	53,088	0.00%
2021/09/08	13	79.13	14	79.15	79.40	-1	53,904	0.00%
2021/09/07	8	80.66	5	80.44	78.20	3	55,329	0.01%
2021/09/06	1	81.10	1	77.90	77.70	0	55,943	0.00%
2021/09/03	5.2	81.59	0	0.00	81.30	5.2	56,818	0.01%
2021/09/02	3	82.77	2	83.75	84.60	1	56,864	0.00%
2021/09/01	9	85.68	92	85.75	83.50	-83	57,142	-0.15%
2021/08/31	34	90.32	7	90.43	89.50	27	57,798	0.05%
2021/08/30	72	92.05	10	92.39	90.50	62	58,324	0.11%
2021/08/27	11	88.25	13	89.44	88.80	-2	58,913	0.00%
2021/08/26	10	89.87	23	89.93	89.70	-13	61,224	-0.02%
2021/08/25	61	89.83	57	88.77	91.00	4	62,654	0.01%
2021/08/24	75	90.58	28	89.34	87.00	47	62,379	0.08%
2021/08/23	22	83.10	4	86.95	87.30	18	61,844	0.03%
2021/08/20	1	79.10	0	0.00	79.40	1	62,542	0.00%
2021/08/19	13	77.88	15	82.07	76.70	-2	62,969	0.00%
2021/08/18	8	79.41	9	79.84	81.60	-1	62,946	0.00%
2021/08/17	1	75.41	0	0.00	74.20	1	63,698	0.00%
2021/08/16	26	76.63	9	76.41	76.10	17	65,314	0.03%
2021/08/13	2	77.95	2	76.50	76.10	0	66,434	0.00%
2021/08/12	0	0.00	0.1	77.50	77.90	-0.1	67,719	0.00%
2021/08/11	0	0.00	3	76.10	76.40	-3	68,500	0.00%
2021/08/10	3	79.00	1	77.30	77.10	2	68,870	0.00%
2021/08/09	28	80.71	30	82.73	79.60	-2	69,060	0.00%
2021/08/06	61	83.92	57	83.88	82.00	4	69,491	0.01%
2021/08/05	6	79.42	0	0.00	79.20	6	69,395	0.01%
2021/08/04	11	78.55	6	78.20	78.50	5	69,542	0.01%
2021/08/03	5	79.18	5	78.00	77.90	0	70,666	0.00%
2021/08/02	10	78.24	8	77.50	79.00	2	70,835	0.00%
2021/07/30	10	82.15	16	82.84	78.00	-6	70,764	-0.01%
2021/07/29	27	79.62	10	80.64	83.20	17	70,488	0.02%
2021/07/28	10	75.05	14	75.78	75.70	-4	70,084	-0.01%
2021/07/27	44	78.26	44	78.02	75.00	0	69,851	0.00%
2021/07/26	8	79.65	10.2	78.97	78.00	-2.2	69,664	0.00%
2021/07/23	21.2	80.52	9	80.87	81.60	12.2	69,686	0.02%
2021/07/22	5	79.68	38	78.12	78.20	-33	69,480	-0.05%
2021/07/21	25	81.73	31	80.84	79.50	-6	69,262	-0.01%
2021/07/20	3	84.07	1	83.00	83.00	2	69,033	0.00%
2021/07/19	11	88.35	13	88.02	86.60	-2	70,040	0.00%
2021/07/16	23	92.44	32.2	92.29	88.00	-9.2	70,757	-0.01%
2021/07/15	26	88.73	26	89.51	91.40	0	70,483	0.00%
2021/07/14	32	85.37	26.3	85.28	83.10	5.7	71,253	0.01%
2021/07/13	56.2	89.60	61.1	89.33	88.00	-4.9	71,451	-0.01%
2021/07/12	23	95.00	29	95.66	95.00	-6	71,273	-0.01%
2021/07/09	22.1	97.55	20	97.58	95.00	2.1	70,768	0.00%
2021/07/08	65.2	97.34	76.6	97.95	101.00	-11.4	70,237	-0.02%
2021/07/07	30.1	100.81	38	98.71	96.40	-7.9	69,118	-0.01%
2021/07/06	32	102.70	23	101.76	99.90	9	68,179	0.01%
2021/07/05	25	101.93	105	101.68	99.30	-80	67,273	-0.12%	大賣/
2021/07/02	137.1	111.47	33	108.92	109.50	104.1	66,281	0.16%	大買/鉅額交易
2021/07/01	152	115.09	236.1	114.08	111.00	-84.1	65,435	-0.13%	大買/大賣/
2021/06/30	165	105.09	73	104.68	110.50	92	62,480	0.15%	大買/
2021/06/29	47.1	106.08	156	102.63	100.50	-108.9	60,994	-0.18%	大賣/鉅額交易
2021/06/28	137	109.42	98.1	108.47	107.00	38.9	59,009	0.07%	大買/
2021/06/25	113	102.19	86	101.73	102.00	27	56,329	0.05%	大買/
2021/06/24	280	96.08	165	95.18	98.10	115	53,319	0.22%	大買/大賣/鉅額交易
2021/06/23	78	93.36	207	94.54	89.80	-129	50,069	-0.26%	大賣/鉅額交易
2021/06/22	161	97.71	119	97.99	99.70	42	47,918	0.09%	大買/大賣/
2021/06/21	9.1	90.51	3	90.63	90.70	6.1	44,599	0.01%
2021/06/18	14	81.49	22	81.32	82.50	-8	44,279	-0.02%
2021/06/17	59	73.89	61.4	73.72	75.00	-2.4	43,059	-0.01%
2021/06/16	114	75.17	99	74.98	71.70	15	42,298	0.04%	大買/
2021/06/15	102	73.42	41.1	73.61	74.30	60.9	40,804	0.15%	大買/
2021/06/11	65.1	70.54	43	70.41	70.50	22.1	39,747	0.06%
2021/06/10	14	65.69	10	65.89	67.80	4	38,670	0.01%
2021/06/09	19	66.99	24	67.66	66.90	-5	38,325	-0.01%
2021/06/08	41	68.37	61	68.56	67.50	-20	37,791	-0.05%
2021/06/07	56	66.53	50	66.32	65.40	6	36,736	0.02%
2021/06/04	72	72.99	285	73.95	70.20	-213	35,885	-0.59%	大賣/鉅額交易
2021/06/03	188	78.36	144	78.20	76.70	44	34,724	0.13%	大買/大賣/
2021/06/02	71	74.40	22.1	75.67	77.00	49	32,196	0.15%
2021/06/01	19	69.17	39	68.94	70.00	-20	30,426	-0.07%
2021/05/31	72.1	69.62	109	68.84	67.40	-37	29,963	-0.12%	大賣/
2021/05/28	85	68.35	100	68.63	68.60	-15	29,180	-0.05%
2021/05/27	104	67.76	123	67.06	68.20	-19	28,200	-0.07%	大買/大賣/
2021/05/26	120	66.83	134.5	65.81	66.10	-14.5	27,470	-0.05%	大買/大賣/
2021/05/25	31	66.30	33.1	68.95	65.50	-2.1	26,646	-0.01%
2021/05/24	64.6	72.15	64	71.96	70.00	0.6	25,420	0.00%
2021/05/21	78	64.99	54	64.45	67.70	24	23,704	0.10%
2021/05/20	105	65.26	32	65.98	61.70	73	22,447	0.33%	大買/
2021/05/19	163	62.68	31	63.82	64.90	132	21,046	0.63%	大買/鉅額交易
2021/05/18	47	57.12	24	58.46	59.00	23	20,204	0.11%
2021/05/17	116	55.05	277	54.22	53.70	-161	19,623	-0.82%	大買/大賣/鉅額交易
2021/05/14	190	57.87	187	56.76	59.60	3	19,165	0.02%	大買/大賣/
2021/05/13	67	59.28	76	58.45	57.50	-9	18,372	-0.05%
2021/05/12	25	67.37	23	67.06	63.80	2	17,695	0.01%
2021/05/11	29	76.88	56	74.64	70.80	-27	17,218	-0.16%
2021/05/10	89	71.05	3	71.63	75.10	86	15,994	0.54%
2021/05/07	83	65.63	61.1	60.10	68.30	21.9	15,655	0.14%
2021/05/06	50	68.76	98	65.65	66.10	-48	15,376	-0.31%
2021/05/05	13	63.90	26	68.49	68.50	-13	15,070	-0.09%
2021/05/04	6	69.52	10	71.26	67.00	-4	14,815	-0.03%
2021/05/03	46	72.95	72	75.15	74.40	-26	14,627	-0.18%
2021/04/29	13	69.95	22	69.47	70.80	-9	14,362	-0.06%
2021/04/28	9	65.67	12	66.11	66.50	-3	14,027	-0.02%
2021/04/27	26	65.75	7.1	65.19	66.10	18.9	13,789	0.14%
2021/04/26	82	61.17	18	60.01	64.30	64	13,492	0.47%
2021/04/23	139.1	55.14	88.2	54.77	58.60	50.9	13,222	0.38%	大買/
2021/04/22	5	55.16	39	56.86	54.10	-34	12,087	-0.28%
2021/04/21	39	53.34	39.1	52.78	53.90	-0.1	11,255	0.00%
2021/04/20	86	47.87	68	47.77	49.00	18	10,506	0.17%
2021/04/19	59.1	46.01	45	46.23	46.90	14.1	9,456	0.15%
2021/04/16	5	39.98	2	42.50	42.75	3	8,607	0.03%
2021/04/15	2	39.15	1	38.85	38.90	1	8,037	0.01%
2021/04/14	5	37.99	10	37.90	38.00	-5	7,958	-0.06%
2021/04/13	3	38.10	1	38.30	38.20	2	7,811	0.03%
2021/04/12	11.2	38.82	0	0.00	38.40	11.2	7,710	0.15%
2021/04/09	14	38.11	10	37.51	37.55	4	7,495	0.05%
2021/04/08	5	39.82	1	40.75	39.50	4	7,199	0.06%
2021/04/07	4	40.23	0	0.00	40.00	4	6,955	0.06%
2021/04/01	3	36.50	5	36.18	36.45	-2	6,256	-0.03%
2021/03/31	2	35.40	0	0.00	35.80	2	5,819	0.03%
2021/03/29	2	32.50	1	32.30	33.00	1	5,308	0.02%
2021/03/26	0.5	32.24	0	0.00	32.35	0.5	5,372	0.01%
2021/03/25	3	30.95	0	0.00	30.85	3	5,535	0.05%
2021/03/24	2	31.40	2	31.95	32.00	0	5,523	0.00%
2021/03/23	6	31.88	35	31.78	32.40	-29	5,456	-0.53%
2021/03/22	20	33.16	15	32.81	32.95	5	5,314	0.09%
2021/03/19	48	31.97	10	31.95	32.00	38	5,046	0.75%
2021/03/18	4.5	30.88	0	0.00	31.45	4.5	4,834	0.09%
2021/03/17	1	29.75	10	29.92	30.20	-9	4,698	-0.19%
2021/03/16	4	29.85	0	0.00	29.90	4	4,630	0.09%
2021/03/15	10	29.55	0	0.00	29.85	10	4,593	0.22%
2021/03/11	6	29.10	0	0.00	28.80	6	4,490	0.13%
2021/03/08	0	0.00	13	28.20	28.00	-13	4,313	-0.30%
2021/03/05	0	0.00	4	28.30	27.90	-4	4,276	-0.09%
2021/03/04	10	27.88	1	28.00	28.25	9	4,135	0.22%
2021/02/25	0	0.00	2	27.70	27.90	-2	3,963	-0.05%
2021/02/22	0	26.50	0	0.00	26.65	0	3,778	0.00%
2021/02/19	0	0.00	4	26.60	26.40	-4	3,758	-0.11%
2021/02/17	0	0.00	2	25.60	25.75	-2	3,617	-0.06%
2021/02/05	0	0.00	1	24.95	24.65	-1	3,550	-0.03%
2021/02/02	0	0.00	1	24.45	24.50	-1	3,541	-0.03%
2021/01/29	1	24.00	4	23.70	23.90	-3	3,516	-0.09%
2021/01/26	2	24.45	0	0.00	24.55	2	3,468	0.06%
2021/01/25	3	24.97	0	0.00	25.00	3	3,462	0.09%
2021/01/20	1	24.10	0	0.00	23.80	1	3,393	0.03%
2021/01/18	1	25.25	0	0.00	25.20	1	3,304	0.03%
2021/01/14	0	27.75	0	0.00	27.60	0	3,095	0.00%
2021/01/13	0	0.00	4	27.18	27.00	-4	2,920	-0.14%
2021/01/12	22	27.31	1	27.50	26.75	21	2,810	0.75%
2021/01/11	0	0.00	1	26.75	26.75	-1	2,369	-0.04%
2021/01/05	0.5	25.05	0	0.00	24.95	0.5	2,144	0.02%
2020/12/29	1	25.60	1	24.70	24.70	0	1,997	0.00%
2020/12/28	2	24.98	0	0.00	25.15	2	1,902	0.11%
2020/12/23	0	0.00	1	23.85	24.20	-1	1,714	-0.06%
2020/12/22	3	25.17	2	25.33	23.85	1	1,668	0.06%
2020/12/21	2.5	25.14	0	0.00	25.20	2.5	1,463	0.17%
2020/12/15	1	22.95	1	22.60	22.50	0	1,121	0.00%
2020/12/09	5	22.98	1	23.10	23.15	4	1,053	0.38%
2020/11/17	1	21.75	0	0.00	21.90	1	1,045	0.10%
2020/11/10	0	0.00	5	21.80	21.70	-5	1,115	-0.45%
2020/11/09	0	0.00	10	21.50	21.25	-10	1,096	-0.91%
2020/11/05	0	0.00	12	21.10	21.10	-12	1,120	-1.07%
2020/11/04	0	0.00	46	21.10	21.10	-46	1,137	-4.04%
2020/11/03	5	21.10	0	0.00	21.10	5	1,145	0.44%
2020/10/29	5	21.10	2	21.23	21.50	3	1,153	0.26%
2020/10/28	5	21.50	0	0.00	21.65	5	1,158	0.43%
2020/10/19	1	21.70	0	0.00	21.65	1	1,243	0.08%
2020/10/05	0	0.00	1	22.25	22.50	-1	1,270	-0.08%
2020/09/30	0	0.00	1	21.70	21.80	-1	1,273	-0.08%
2020/08/20	2	21.80	0	0.00	22.00	2	2,446	0.08%
2020/08/14	0	0.00	3	23.10	23.10	-3	2,529	-0.12%
2020/08/12	1	22.50	0	0.00	22.75	1	2,536	0.04%
2020/08/04	0.4	21.50	0	0.00	21.35	0.4	2,600	0.02%
2020/07/23	3	22.80	0	0.00	22.70	3	2,643	0.11%
2020/07/21	0	0.00	2	23.05	23.20	-2	2,648	-0.08%
2020/07/17	2	22.70	0	0.00	22.70	2	2,644	0.08%
2020/07/16	0	0.00	2	23.00	22.90	-2	2,673	-0.07%
2020/07/15	2	22.75	0	0.00	22.80	2	2,678	0.07%
2020/07/14	1	23.00	0	0.00	22.80	1	2,696	0.04%
2020/07/13	0	0.00	2	22.98	23.00	-2	2,704	-0.07%
2020/07/02	0	0.00	1	25.15	25.20	-1	2,609	-0.04%
2020/06/30	0	0.00	1	24.80	24.80	-1	2,552	-0.04%
2020/06/17	0	0.00	1	24.10	24.15	-1	2,476	-0.04%
2020/06/12	1	23.40	0	0.00	23.50	1	2,545	0.04%
2020/05/28	1	23.15	0	0.00	22.55	1	2,026	0.05%
2020/05/15	0	0.00	8	23.36	23.35	-8	1,795	-0.45%
2020/05/13	1	24.15	0	0.00	24.20	1	1,725	0.06%
2020/05/12	5	24.47	0	0.00	24.50	5	1,720	0.29%
2020/05/07	0	0.00	17	23.91	24.30	-17	1,761	-0.97%
2020/04/23	0	0.00	3	23.65	23.60	-3	1,859	-0.16%
2020/04/22	10	23.45	0	0.00	23.45	10	1,871	0.53%
2020/03/25	1	21.35	0	0.00	21.55	1	1,839	0.05%
2020/03/17	2	23.03	0	0.00	22.65	2	1,733	0.12%
2020/03/16	0	0.00	2	24.20	23.85	-2	1,688	-0.12%
2020/03/12	0	0.00	2	26.30	25.55	-2	1,598	-0.13%
2020/03/10	2	26.25	0	0.00	26.45	2	1,551	0.13%
2020/03/03	0	0.00	10	27.20	27.30	-10	1,446	-0.69%
2020/02/26	0.3	27.80	1	27.45	27.45	-0.7	1,396	-0.05%
2020/02/20	1	27.80	0	0.00	27.65	1	1,400	0.07%
2020/02/12	1	27.30	0	0.00	27.30	1	1,437	0.07%
2020/02/03	3	27.55	0	0.00	27.80	3	1,472	0.20%
2020/01/30	3	28.40	1	28.25	28.15	2	1,428	0.14%
2020/01/03	1	29.40	0	0.00	29.30	1	1,413	0.07%
2020/01/02	1	29.50	0	0.00	29.50	1	1,411	0.07%
2019/12/27	0	0.00	60	29.40	29.35	-60	1,720	-3.49%
2019/12/25	0	0.00	100	29.40	29.45	-100	1,717	-5.82%
2019/12/17	0	0.00	2	29.50	29.35	-2	1,855	-0.11%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/11/25	1	29.75	0	0.00	29.75	1	2,165	0.05%
2019/11/20	5	29.51	0	0.00	29.65	5	2,162	0.23%
2019/11/15	1	29.75	0	0.00	29.70	1	2,180	0.05%
2019/11/14	14	29.90	0	0.00	29.75	14	2,205	0.63%
2019/11/13	1	29.85	0	0.00	29.90	1	2,222	0.04%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/11/06	10	30.40	10	30.40	30.40	0	2,140	0.00%
2019/11/04	0	0.00	19	30.40	30.50	-19	2,182	-0.87%
2019/10/29	3	30.60	0	0.00	30.60	3	2,246	0.13%
2019/10/17	0	0.00	1	30.65	30.65	-1	2,616	-0.04%
2019/10/09	0	0.00	4	30.35	30.55	-4	2,671	-0.15%
2019/10/07	2	30.80	0	0.00	30.70	2	2,678	0.07%
2019/10/03	4	29.44	0	0.00	29.60	4	2,596	0.15%
2019/10/01	0	0.00	3	30.00	30.00	-3	2,415	-0.12%
2019/09/27	0	0.00	2	30.10	30.00	-2	2,430	-0.08%
2019/09/25	1	30.00	0	0.00	30.55	1	2,406	0.04%
2019/09/24	1	29.95	0	0.00	30.10	1	2,391	0.04%
2019/09/23	1	30.50	0	0.00	30.10	1	2,362	0.04%
2019/09/16	0	0.00	1	31.25	31.05	-1	2,282	-0.04%
2019/09/12	1	31.45	0	0.00	31.30	1	2,291	0.04%
2019/09/11	2	31.70	0	0.00	31.35	2	2,290	0.09%
2019/09/05	1	32.30	0	0.00	32.40	1	2,203	0.05%
2019/09/04	1	32.35	0	0.00	32.25	1	2,173	0.05%
2019/09/02	0.2	32.60	0	0.00	32.60	0.2	2,091	0.01%
2019/08/29	0	0.00	2	32.00	32.00	-2	1,986	-0.10%
2019/08/26	1	30.85	0	0.00	30.85	1	1,918	0.05%
2019/08/19	4	31.51	0	0.00	31.45	4	1,856	0.22%
2019/08/15	2	30.23	0	0.00	30.60	2	1,787	0.11%
2019/08/13	1	30.80	0	0.00	30.50	1	1,767	0.06%
2019/08/08	5	30.60	0	0.00	30.95	5	1,731	0.29%
2019/08/05	2	31.60	0	0.00	31.65	2	1,656	0.12%
2019/07/30	2	33.00	3	32.90	32.75	-1	1,593	-0.06%
2019/07/29	6	32.80	3	32.80	32.95	3	1,557	0.19%
2019/07/25	50	35.20	0	0.00	35.20	50	1,473	3.39%
2019/07/22	50	35.50	1	35.60	35.80	49	1,281	3.82%
2019/07/19	0	0.00	1	34.25	34.80	-1	1,186	-0.08%
2019/07/18	1	33.95	2.1	33.21	33.70	-1.1	1,121	-0.10%
2019/07/17	9	32.90	0	0.00	32.95	9	1,030	0.87%
2019/07/16	30	32.75	0	0.00	32.80	30	1,002	2.99%
2019/07/15	0	0.00	52	32.40	32.50	-52	987	-5.26%
2019/07/12	1	32.30	1	31.95	31.95	0	988	0.00%
2019/07/11	2	32.60	1	32.45	32.45	1	963	0.10%
2019/07/10	2	32.55	0	0.00	32.75	2	952	0.21%
2019/07/09	1	31.90	0	0.00	32.20	1	931	0.11%
2019/07/05	71	31.80	0	0.00	31.65	71	902	7.87%
2019/07/04	5	31.80	0	0.00	31.65	5	888	0.56%
2019/04/08	0	0.00	1	29.50	29.65	-1	726	-0.14%
2019/03/25	10	29.60	0	0.00	29.70	10	658	1.52%
2018/11/14	0	0.00	3	28.33	28.35	-3	1,683	-0.18%
2018/11/13	2	27.65	0	0.00	28.00	2	1,688	0.12%
2018/11/12	0	0.00	1	27.95	27.95	-1	1,680	-0.06%
2018/10/26	1	29.90	0	0.00	29.85	1	1,632	0.06%
2018/10/18	1	31.00	0	0.00	31.45	1	1,535	0.07%
2018/10/17	0	0.00	7.4	30.95	30.85	-7.4	1,499	-0.49%
2018/10/16	2	32.60	0	0.00	31.55	2	1,424	0.14%
2018/10/15	0	0.00	31.5	31.87	31.95	-31.5	1,158	-2.72%
2018/10/12	0	0.00	18	30.00	30.45	-18	1,050	-1.71%
2018/09/11	0	0.00	1	30.10	30.40	-1	732	-0.14%
2018/07/25	0	0.00	6	29.95	29.90	-6	471	-1.27%
2018/06/28	0	0.00	2	28.58	28.55	-2	458	-0.44%
2018/06/25	1	28.60	0	0.00	28.65	1	457	0.22%
2018/06/11	0	0.00	3	29.47	29.60	-3	440	-0.68%
2018/06/04	0	0.00	1	29.30	29.30	-1	436	-0.23%
2018/06/01	0	0.00	2	29.18	29.30	-2	434	-0.46%
2018/05/28	0	0.00	0.1	29.30	29.35	-0.1	431	-0.01%
2018/05/25	0	0.00	2	29.15	29.30	-2	432	-0.46%
2018/05/24	0	0.00	2	29.15	29.20	-2	432	-0.46%
2018/05/21	0	0.00	2	28.70	28.75	-2	438	-0.46%
2018/05/16	1	28.75	0	0.00	28.90	1	471	0.21%
2018/05/10	1	29.90	0	0.00	29.65	1	483	0.21%
2018/05/09	0	0.00	1	29.55	29.50	-1	470	-0.21%
2018/04/30	0	0.00	1	28.40	28.25	-1	441	-0.23%
2018/04/23	0	0.00	2	28.15	28.20	-2	468	-0.43%
2018/03/30	1	27.50	0	0.00	27.60	1	574	0.17%
2018/03/22	1	27.90	0	0.00	28.00	1	601	0.17%
2018/03/19	0	0.00	18	28.00	28.10	-18	688	-2.61%
2018/03/16	0	0.00	32	28.07	27.95	-32	690	-4.63%
2018/03/14	0	0.00	20	28.23	28.30	-20	693	-2.89%
2018/03/13	0	0.00	10	28.20	28.20	-10	700	-1.43%
2018/03/08	0	0.00	20	27.75	27.80	-20	789	-2.53%
2018/03/06	0	0.00	6	27.80	27.60	-6	834	-0.72%
2018/03/05	0	0.00	4	27.85	27.80	-4	840	-0.48%
2018/03/02	0	0.00	20	27.75	27.85	-20	841	-2.38%
2018/03/01	0	0.00	12	27.73	27.75	-12	852	-1.41%
2018/02/27	0	0.00	22	27.75	27.75	-22	873	-2.52%
2018/02/26	0	0.00	16	27.80	27.65	-16	882	-1.81%
2018/02/23	0.1	27.75	0	0.00	27.65	0.1	886	0.01%
2018/02/22	0	0.00	4	27.70	27.60	-4	892	-0.45%
2018/02/08	0	0.00	20	27.75	27.75	-20	882	-2.27%
2018/02/07	0	0.00	10	28.00	28.00	-10	876	-1.14%
2018/02/06	0	0.00	20	27.80	27.80	-20	867	-2.30%
2018/02/05	0	0.00	36	28.73	28.90	-36	850	-4.23%
2018/01/31	1	28.95	0	0.00	29.00	1	984	0.10%
2018/01/26	0	0.00	14	29.05	29.05	-14	1,004	-1.39%
2018/01/25	0	0.00	16	29.05	29.05	-16	1,005	-1.59%
2018/01/24	0	0.00	44	28.95	29.15	-44	1,005	-4.37%
2018/01/10	10	29.40	0	0.00	29.30	10	1,133	0.88%
2018/01/08	1	29.75	10	29.90	29.80	-9	1,173	-0.77%
2018/01/04	1	28.90	0	0.00	29.20	1	1,152	0.09%