裕民 (2606)-宏遠-光隆券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－宏遠-光隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-光隆券商分點個股進出
宏遠-光隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	43	60.55	39	60.62	61.30	4	9,899	0.04%
2024/05/09	3	59.77	15	59.15	59.00	-12	8,897	-0.13%
2024/05/08	27	58.41	83	62.87	57.10	-56	8,408	-0.67%
2024/05/07	0	0.00	7	58.19	57.60	-7	7,191	-0.10%
2024/05/06	11	55.18	0	0.00	54.80	11	6,882	0.16%
2024/05/03	10	54.90	0	0.00	54.80	10	6,818	0.15%
2024/04/30	6	54.40	1	54.30	54.20	5	6,801	0.07%
2024/04/26	0	0.00	2	55.45	55.50	-2	6,702	-0.03%
2024/04/25	1	53.90	0	0.00	54.00	1	6,710	0.01%
2024/04/24	1	53.70	0	0.00	54.00	1	6,739	0.01%
2024/04/22	1	56.80	0	0.00	54.80	1	6,731	0.01%
2024/04/19	0	0.00	1	55.20	55.30	-1	6,561	-0.02%
2024/04/18	0	0.00	1	53.60	53.70	-1	6,348	-0.02%
2024/04/17	12	54.09	1	54.60	53.70	11	6,380	0.17%
2024/04/16	1	55.80	1	55.10	54.60	0	6,422	0.00%
2024/04/15	7	56.67	0	0.00	56.40	7	6,546	0.11%
2024/04/12	11	55.54	2	56.00	55.90	9	6,550	0.14%
2024/04/11	10	54.80	5	54.94	54.60	5	6,718	0.07%
2024/04/09	0	0.00	18	54.09	54.40	-18	7,181	-0.25%
2024/04/02	5	52.80	0	0.00	52.90	5	7,370	0.07%
2024/03/29	2	52.65	0	0.00	53.00	2	7,746	0.03%
2024/03/28	2	53.95	1	53.80	53.80	1	8,018	0.01%
2024/03/27	3	53.57	1	54.00	53.90	2	8,268	0.02%
2024/03/26	1	53.10	0	0.00	53.10	1	8,697	0.01%
2024/03/22	7	53.70	0	0.00	54.30	7	9,212	0.08%
2024/03/21	6	54.37	0	0.00	54.20	6	9,782	0.06%
2024/03/20	1	55.60	4	55.40	55.00	-3	9,962	-0.03%
2024/03/19	0	0.00	5.8	55.57	56.00	-5.8	10,054	-0.06%
2024/03/18	0	0.00	3	53.17	53.90	-3	10,106	-0.03%
2024/03/15	2	52.30	0	0.00	52.50	2	10,195	0.02%
2024/03/13	4	54.43	0	0.00	54.20	4	10,633	0.04%
2024/03/11	0	0.00	34	56.01	56.40	-34	11,508	-0.30%
2024/03/08	0	0.00	2	54.40	54.30	-2	13,559	-0.01%
2024/03/07	1	53.50	0	0.00	53.40	1	14,347	0.01%
2024/03/06	1	54.30	0	0.00	54.40	1	15,023	0.01%
2024/03/05	1	55.80	0	0.00	55.00	1	15,174	0.01%
2024/03/04	0	0.00	6	55.37	55.70	-6	15,190	-0.04%
2024/03/01	0	0.00	2	54.30	54.60	-2	15,774	-0.01%
2024/02/29	0	0.00	9	55.29	55.60	-9	15,998	-0.06%
2024/02/27	1	53.40	3	54.00	53.60	-2	15,795	-0.01%
2024/02/26	0	0.00	2	54.35	54.80	-2	15,766	-0.01%
2024/02/23	21	53.55	3	53.83	53.60	18	15,632	0.12%
2024/02/22	3	53.67	13	53.54	52.70	-10	15,529	-0.06%
2024/02/21	3	53.70	9	54.40	53.30	-6	15,338	-0.04%
2024/02/20	3	51.80	27	52.54	53.40	-24	15,142	-0.16%
2024/02/19	0	0.00	12	49.77	50.20	-12	14,915	-0.08%
2024/02/16	3	49.00	0	0.00	49.10	3	14,891	0.02%
2024/02/15	0	0.00	50	48.85	49.25	-50	14,956	-0.33%
2024/02/05	5	47.00	0	0.00	47.10	5	14,909	0.03%
2024/02/02	15	47.83	0	0.00	47.90	15	14,928	0.10%
2024/02/01	0	0.00	1	48.30	48.60	-1	14,934	-0.01%
2024/01/30	1	48.95	0	0.00	48.50	1	14,941	0.01%
2024/01/29	2	49.20	1	49.15	49.30	1	14,969	0.01%
2024/01/25	0	0.00	1	48.25	48.60	-1	15,132	-0.01%
2024/01/24	1	49.15	0	0.00	48.45	1	15,121	0.01%
2024/01/23	5	48.95	5	48.65	48.65	0	15,088	0.00%
2024/01/18	0	0.00	1	48.80	48.65	-1	15,094	-0.01%
2024/01/17	1	48.30	0	0.00	47.80	1	15,068	0.01%
2024/01/16	18	48.77	0	0.00	48.45	18	15,033	0.12%
2024/01/15	10	50.10	11	50.10	50.00	-1	15,039	-0.01%
2024/01/12	5	50.10	1	50.20	50.00	4	15,155	0.03%
2024/01/11	6	50.70	6	49.68	49.70	0	15,349	0.00%
2024/01/10	4	50.45	2	50.30	50.30	2	15,379	0.01%
2024/01/09	8	51.65	1	51.50	51.70	7	15,301	0.05%
2024/01/08	9	54.66	9	53.57	53.70	0	15,130	0.00%
2024/01/05	1	53.90	3	54.40	54.90	-2	15,025	-0.01%
2024/01/04	6	54.13	10	54.40	54.40	-4	14,758	-0.03%
2024/01/03	4	53.05	1	52.70	52.80	3	14,465	0.02%
2024/01/02	13	53.42	12	52.63	52.60	1	14,470	0.01%
2023/12/29	1	51.80	9	52.16	52.10	-8	14,338	-0.06%
2023/12/28	3	52.00	1	51.80	51.80	2	14,388	0.01%
2023/12/27	3	52.87	4	53.70	52.80	-1	14,386	-0.01%
2023/12/26	8	52.08	14	51.98	52.60	-6	14,313	-0.04%
2023/12/25	8	51.25	3	50.33	50.40	5	14,156	0.04%
2023/12/22	5	53.60	17	54.19	53.70	-12	14,014	-0.09%
2023/12/21	17	53.41	22	53.50	53.60	-5	13,779	-0.04%
2023/12/19	25	52.52	16	51.93	51.60	9	13,198	0.07%
2023/12/18	11	52.79	10	53.41	53.00	1	13,098	0.01%
2023/12/15	0	0.00	1	52.00	51.60	-1	12,775	-0.01%
2023/12/14	3	52.13	2	51.90	51.70	1	12,793	0.01%
2023/12/13	8	52.94	6	53.08	52.70	2	12,866	0.02%
2023/12/12	1	52.50	0	0.00	52.60	1	13,404	0.01%
2023/12/11	16	52.91	11	51.97	52.50	5	13,526	0.04%
2023/12/08	23.3	53.64	21	53.10	53.20	2.3	13,354	0.02%
2023/12/07	9	53.37	7	53.29	53.10	2	13,060	0.02%
2023/12/06	17.5	54.92	15	55.23	54.70	2.5	12,717	0.02%
2023/12/05	69	58.45	41	57.94	57.00	28	12,129	0.23%
2023/12/04	5	55.22	98	55.42	56.90	-93	9,925	-0.94%
2023/12/01	6	51.18	115	51.86	51.80	-109	9,065	-1.20%	大賣/鉅額交易
2023/11/30	5	48.83	3	49.78	48.35	2	8,376	0.02%
2023/11/29	7	48.09	1	48.05	47.90	6	8,206	0.07%
2023/11/28	8	49.65	12	49.75	48.55	-4	8,083	-0.05%
2023/11/27	9	47.96	22	48.33	47.80	-13	7,400	-0.18%
2023/11/24	0	0.00	15	45.65	45.90	-15	7,117	-0.21%
2023/11/22	1	44.75	0	0.00	45.20	1	7,048	0.01%
2023/11/21	14	45.04	3	45.07	45.00	11	7,089	0.16%
2023/11/17	15	45.53	3	45.63	45.70	12	7,258	0.17%
2023/11/16	1	45.10	3	44.93	45.05	-2	7,488	-0.03%
2023/11/15	13	44.47	3	44.55	44.70	10	7,968	0.13%
2023/11/14	7	44.69	2	44.95	44.30	5	8,634	0.06%
2023/11/13	11	44.84	6	44.98	44.85	5	8,659	0.06%
2023/11/10	15	45.82	1	45.00	45.00	14	8,629	0.16%
2023/11/09	1	46.40	0	0.00	46.20	1	8,576	0.01%
2023/11/07	1	47.45	0	0.00	47.20	1	8,679	0.01%
2023/11/06	0	0.00	12	47.43	47.50	-12	8,756	-0.14%
2023/11/03	1	47.25	14	47.13	47.20	-13	8,722	-0.15%
2023/11/02	3	45.18	6	44.93	45.95	-3	8,607	-0.03%
2023/11/01	5	44.08	1	44.35	44.05	4	8,576	0.05%
2023/10/31	10	44.60	12	44.35	44.30	-2	8,586	-0.02%
2023/10/30	1	44.60	15	44.11	44.60	-14	8,603	-0.16%
2023/10/27	2	43.88	5	43.89	44.15	-3	8,584	-0.03%
2023/10/26	7	43.79	1	43.60	43.60	6	8,624	0.07%
2023/10/25	14	45.04	13	44.78	44.75	1	8,709	0.01%
2023/10/24	2	44.65	3	44.70	45.10	-1	8,780	-0.01%
2023/10/23	20	45.45	3	45.20	45.20	17	8,736	0.19%
2023/10/20	7	47.34	1	46.90	46.90	6	8,654	0.07%
2023/10/19	4	48.71	6	48.68	48.70	-2	8,620	-0.02%
2023/10/18	3	47.18	4	46.90	46.20	-1	8,414	-0.01%
2023/10/16	5	46.30	0	0.00	46.10	5	8,348	0.06%
2023/10/13	7	46.60	1	47.40	46.15	6	8,373	0.07%
2023/10/12	4	46.14	2	46.40	46.75	2	8,350	0.02%
2023/10/11	2	46.50	0	0.00	46.35	2	8,339	0.02%
2023/10/06	0	0.00	1	47.30	47.35	-1	8,251	-0.01%
2023/10/05	0	0.00	1	45.45	45.45	-1	8,169	-0.01%
2023/10/04	15	45.45	3	45.55	45.40	12	8,133	0.15%
2023/10/03	6	46.24	1	45.80	45.80	5	8,093	0.06%
2023/10/02	1	46.85	0	0.00	46.80	1	8,043	0.01%
2023/09/28	14	48.56	0	0.00	47.85	14	8,094	0.17%
2023/09/27	14	48.63	10	48.66	48.30	4	8,137	0.05%
2023/09/26	2	48.00	2	47.70	47.80	0	8,036	0.00%
2023/09/25	21	48.53	20	48.40	48.40	1	8,079	0.01%
2023/09/22	14	48.70	2	48.75	48.30	12	8,089	0.15%
2023/09/21	16	49.73	19	49.88	49.45	-3	8,031	-0.04%
2023/09/20	21	50.72	26	49.86	49.75	-5	7,883	-0.06%
2023/09/19	5	50.90	0	0.00	50.20	5	7,605	0.07%
2023/09/18	11	50.16	1	50.00	50.70	10	7,397	0.14%
2023/09/15	40	49.93	73.5	50.66	50.00	-33.5	7,169	-0.47%
2023/09/14	1	46.90	51	46.05	46.90	-50	6,451	-0.78%
2023/09/13	20	44.15	20	44.60	44.65	0	6,258	0.00%
2023/09/12	20	44.65	0	0.00	44.65	20	6,246	0.32%
2023/09/11	22	44.78	4	44.70	44.70	18	6,246	0.29%
2023/09/08	5	46.10	2	45.85	45.75	3	6,222	0.05%
2023/09/07	6	45.13	0	0.00	45.05	6	6,162	0.10%
2023/09/06	0	0.00	25	45.95	45.65	-25	6,172	-0.41%
2023/09/05	1	46.45	3	46.45	46.45	-2	6,160	-0.03%
2023/09/04	0	0.00	2	45.90	46.65	-2	6,133	-0.03%
2023/09/01	2	44.88	0	0.00	44.90	2	6,076	0.03%
2023/08/29	1	45.45	0	0.00	45.50	1	6,101	0.02%
2023/08/28	0	0.00	5	44.78	44.80	-5	6,111	-0.08%
2023/08/25	2	45.30	0	0.00	45.10	2	6,142	0.03%
2023/08/24	4	45.90	0	0.00	45.75	4	6,107	0.07%
2023/08/23	0	0.00	1	46.65	46.65	-1	6,043	-0.02%
2023/08/22	3	45.38	7	47.11	47.40	-4	6,039	-0.07%
2023/08/21	25	47.14	1	46.20	46.30	24	5,782	0.42%
2023/08/18	35	48.51	75	48.86	49.05	-40	5,297	-0.76%
2023/08/17	0	0.00	12	44.40	44.60	-12	4,597	-0.26%
2023/08/15	0	0.00	34	42.38	42.60	-34	4,471	-0.76%
2023/08/14	36	42.03	0	0.00	42.00	36	4,461	0.81%
2023/08/11	1	43.20	8	44.08	44.30	-7	4,362	-0.16%
2023/08/10	15	44.10	6	43.69	43.75	9	4,310	0.21%
2023/08/09	9	42.74	1	42.75	42.80	8	4,249	0.19%
2023/08/08	3	43.50	20	43.50	43.55	-17	4,268	-0.40%
2023/08/07	30	43.05	0	0.00	43.15	30	4,308	0.70%
2023/08/02	22	43.41	31	43.82	43.50	-9	4,360	-0.21%
2023/08/01	0	0.00	32	43.43	43.45	-32	4,340	-0.74%
2023/07/31	27	43.17	40	42.70	42.50	-13	4,403	-0.30%
2023/07/28	76	44.22	65	44.86	44.05	11	4,374	0.25%
2023/07/27	6	42.60	27	43.00	43.20	-21	4,271	-0.49%
2023/07/26	5	41.28	0	0.00	41.25	5	4,253	0.12%
2023/07/25	5	41.15	0	0.00	41.25	5	4,314	0.12%
2023/07/24	4	41.10	0	0.00	40.85	4	4,345	0.09%
2023/07/21	60	43.08	0.1	43.00	42.80	60	4,336	1.38%
2023/07/20	10	43.15	0	0.00	43.50	10	4,351	0.23%
2023/07/19	0	0.00	20	43.80	42.80	-20	4,354	-0.46%
2023/07/18	51	42.80	30	43.00	43.00	21	4,369	0.48%
2023/07/17	20	43.25	0	0.00	43.40	20	4,338	0.46%
2023/07/14	4	43.91	1	43.80	43.80	3	4,340	0.07%
2023/07/13	5	42.95	0	0.00	42.70	5	4,333	0.12%
2023/07/12	0	0.00	28	42.73	42.95	-28	4,357	-0.64%
2023/07/11	0	0.00	31	43.51	43.45	-31	4,331	-0.72%
2023/07/10	1	43.70	22	43.69	43.50	-21	4,397	-0.48%
2023/07/07	1	45.00	9	45.30	45.00	-8	4,376	-0.18%
2023/07/06	51.5	45.95	13	45.60	45.30	38.5	4,363	0.88%
2023/07/05	10	49.55	5	49.65	49.75	5	4,279	0.12%
2023/07/04	12	49.44	16	49.33	49.30	-4	4,326	-0.09%
2023/07/03	23	48.46	51	48.73	48.50	-28	4,524	-0.62%
2023/06/30	21	47.71	20	47.40	47.30	1	4,536	0.02%
2023/06/29	10	46.70	12	47.13	47.20	-2	4,500	-0.04%
2023/06/28	15	47.49	10	47.40	47.35	5	4,520	0.11%
2023/06/27	8	48.53	6	48.15	48.20	2	4,492	0.04%
2023/06/26	10	48.30	0	0.00	48.45	10	4,580	0.22%
2023/06/20	5	48.85	5	48.70	48.50	0	4,683	0.00%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/15	17	49.83	8	49.40	49.45	9	4,672	0.19%
2023/06/14	6	49.50	13	49.58	49.70	-7	4,760	-0.15%
2023/06/13	58	48.70	70	48.91	48.85	-12	4,833	-0.25%
2023/06/12	40	49.03	5	49.05	49.05	35	5,046	0.69%
2023/06/09	40	49.55	0	0.00	49.30	40	5,098	0.78%
2023/06/08	5	49.59	40	50.16	49.60	-35	5,238	-0.67%
2023/06/07	13	49.65	8	49.56	49.30	5	5,326	0.09%
2023/06/06	12	49.24	33	49.52	49.45	-21	5,344	-0.39%
2023/06/05	0	0.00	11	48.83	48.70	-11	5,525	-0.20%
2023/06/02	18	48.04	11	48.25	48.20	7	5,679	0.12%
2023/06/01	5	47.75	0	0.00	47.95	5	5,797	0.09%
2023/05/31	12	48.77	5	48.20	48.40	7	5,966	0.12%
2023/05/30	53	49.46	50	49.10	49.05	3	6,381	0.05%
2023/05/29	14	49.55	12	49.98	49.75	2	6,771	0.03%
2023/05/26	61	49.32	8	49.00	49.05	53	7,480	0.71%
2023/05/25	37.5	51.30	30	51.10	50.80	7.5	7,598	0.10%
2023/05/24	25.5	52.10	0	0.00	52.20	25.5	7,601	0.34%
2023/05/23	20	53.15	0	0.00	53.00	20	7,571	0.26%
2023/05/18	5	53.90	6	53.42	53.40	-1	7,637	-0.01%
2023/05/17	2	53.80	0	0.00	53.60	2	7,642	0.03%
2023/05/15	0.3	53.40	0	0.00	53.00	0.3	7,677	0.00%
2023/05/12	2	54.50	0	0.00	54.30	2	7,672	0.03%
2023/05/11	0	0.00	4	55.35	55.10	-4	7,674	-0.05%
2023/05/10	0	0.00	7	54.93	55.10	-7	7,665	-0.09%
2023/05/08	1	51.70	11	51.87	52.60	-10	7,622	-0.13%
2023/05/05	7.2	51.71	0	0.00	51.90	7.2	7,623	0.09%
2023/05/03	10	52.40	11	53.66	53.30	-1	7,646	-0.01%
2023/04/27	5	51.60	0	0.00	51.90	5	7,602	0.07%
2023/04/26	14.5	52.04	8	51.90	51.90	6.5	7,601	0.09%
2023/04/25	2	55.20	2	53.90	53.70	0	7,582	0.00%
2023/04/21	2	55.00	0	0.00	54.70	2	7,611	0.03%
2023/04/20	14	56.23	5	56.20	55.90	9	7,580	0.12%
2023/04/19	4	56.10	0	0.00	56.10	4	7,634	0.05%
2023/04/18	4	56.98	0	0.00	56.70	4	7,626	0.05%
2023/04/17	8	57.50	2	58.30	58.50	6	7,628	0.08%
2023/04/14	6	57.42	31.2	57.65	57.70	-25.2	7,704	-0.33%
2023/04/13	5	56.90	16	57.18	57.10	-11	7,729	-0.14%
2023/04/10	5	57.20	0	0.00	57.00	5	7,711	0.06%
2023/04/07	1	56.50	2	57.60	57.60	-1	7,673	-0.01%
2023/04/06	11	56.42	28	57.87	55.80	-17	7,597	-0.22%
2023/03/31	12	55.00	23	55.85	55.80	-11	7,472	-0.15%
2023/03/30	0	0.00	4	54.60	54.50	-4	7,899	-0.05%
2023/03/29	10	53.56	0	0.00	53.80	10	8,193	0.12%
2023/03/28	8	54.35	2	54.50	54.50	6	8,489	0.07%
2023/03/27	6	54.90	0	0.00	54.60	6	8,860	0.07%
2023/03/23	6	53.78	17	54.36	53.80	-11	9,429	-0.12%
2023/03/22	11	56.22	2	56.20	56.20	9	9,505	0.09%
2023/03/21	1	55.70	1	56.00	56.80	0	9,597	0.00%
2023/03/20	12	56.01	0	0.00	55.80	12	9,645	0.12%
2023/03/17	13	56.33	2	56.20	56.20	11	9,697	0.11%
2023/03/16	16	57.78	6	56.90	57.10	10	9,642	0.10%
2023/03/15	12	58.03	26	58.93	58.00	-14	9,624	-0.15%
2023/03/13	10	56.80	3	57.87	57.30	7	9,596	0.07%
2023/03/10	11	58.75	2	59.55	58.40	9	9,541	0.09%
2023/03/09	1	59.60	0	0.00	59.60	1	9,609	0.01%
2023/03/08	22	59.96	0	0.00	59.50	22	9,632	0.23%
2023/03/07	0	0.00	3	61.20	61.60	-3	9,517	-0.03%
2023/03/06	0	0.00	7	60.70	60.90	-7	9,491	-0.07%
2023/03/03	18	60.11	1	60.40	60.40	17	9,645	0.18%
2023/03/02	26	59.94	26.1	60.74	60.30	-0.1	9,587	0.00%
2023/03/01	23	59.71	12	58.73	57.40	11	9,184	0.12%
2023/02/24	23	60.53	78	61.84	61.00	-55	8,786	-0.63%
2023/02/23	2	54.90	14	56.23	56.60	-12	8,081	-0.15%
2023/02/22	0	0.00	6	52.03	51.50	-6	7,877	-0.08%
2023/02/21	0	0.00	2	49.75	50.90	-2	7,899	-0.03%
2023/02/07	0	0.00	5	51.20	51.20	-5	8,809	-0.06%
2023/02/03	0	0.00	0.1	50.10	50.30	-0.1	8,854	0.00%
2023/02/02	0	0.00	1	50.90	50.90	-1	8,866	-0.01%
2023/02/01	2	50.80	9	50.44	50.90	-7	8,801	-0.08%
2023/01/31	3	50.67	1	50.50	50.50	2	8,733	0.02%
2023/01/30	0	0.00	5	50.20	50.80	-5	8,702	-0.06%
2023/01/16	0	0.00	2	48.90	49.00	-2	8,737	-0.02%
2023/01/13	0	0.00	3	49.68	49.80	-3	8,691	-0.03%
2023/01/12	0	0.00	17	48.88	49.05	-17	8,699	-0.20%
2023/01/11	5	47.70	8	47.55	47.75	-3	8,642	-0.03%
2023/01/10	1	47.35	0	0.00	47.20	1	8,655	0.01%
2023/01/09	0	0.00	1	47.45	48.00	-1	8,710	-0.01%
2023/01/06	1	46.35	0	0.00	46.30	1	8,728	0.01%
2023/01/05	1	46.20	0	0.00	46.80	1	8,777	0.01%
2023/01/04	1	46.25	1	46.30	46.30	0	8,838	0.00%
2023/01/03	2	47.30	0	0.00	47.50	2	8,787	0.02%
2022/12/29	6	48.80	6	48.70	48.70	0	8,907	0.00%
2022/12/28	3	48.33	0	0.00	48.80	3	8,912	0.03%
2022/12/27	0	0.00	1	48.95	48.95	-1	8,924	-0.01%
2022/12/23	10	50.14	1	50.10	50.10	9	8,926	0.10%
2022/12/22	3	50.77	3	51.83	51.90	0	8,837	0.00%
2022/12/21	1	48.75	1	49.55	49.45	0	8,400	0.00%
2022/12/20	3	48.80	4	49.49	48.20	-1	8,143	-0.01%
2022/12/19	3	47.90	0	0.00	47.60	3	7,937	0.04%
2022/12/16	7	50.97	10	50.31	49.85	-3	7,667	-0.04%
2022/12/15	3	49.83	10	50.16	50.50	-7	7,438	-0.09%
2022/12/14	13	46.11	20	47.67	48.20	-7	7,511	-0.09%
2022/12/13	0	0.00	1	47.95	47.95	-1	7,307	-0.01%
2022/12/12	0	0.00	12	47.45	47.35	-12	7,263	-0.17%
2022/12/09	0	0.00	4	47.16	47.25	-4	7,285	-0.05%
2022/12/05	10	46.37	4	45.95	46.25	6	7,609	0.08%
2022/12/02	13	47.03	0	0.00	46.75	13	7,478	0.17%
2022/12/01	3	48.32	2	48.00	48.05	1	7,426	0.01%
2022/11/29	7	45.36	11	46.04	46.55	-4	7,190	-0.06%
2022/11/28	14	45.76	13.2	45.13	45.35	0.8	7,152	0.01%
2022/11/25	13	45.91	7.1	46.35	46.50	5.9	7,025	0.08%
2022/11/24	1	44.50	12.1	44.11	44.50	-11.1	6,835	-0.16%
2022/11/23	0	0.00	3	43.42	43.30	-3	6,689	-0.04%
2022/11/22	1	42.25	0	0.00	42.35	1	6,665	0.02%
2022/11/21	2	42.40	1	42.35	41.70	1	6,653	0.02%
2022/11/18	1	42.75	1	43.30	42.85	0	6,686	0.00%
2022/11/17	0	0.00	1	43.40	43.45	-1	6,635	-0.02%
2022/11/16	2	43.10	2	43.28	43.15	0	6,589	0.00%
2022/11/15	4	41.90	10	42.23	42.30	-6	6,364	-0.09%
2022/11/14	0	0.00	1	40.60	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	3	39.87	39.60	-3	6,182	-0.05%
2022/11/08	0	0.00	2	38.40	38.20	-2	6,163	-0.03%
2022/11/07	3	37.60	3	37.60	37.80	0	6,117	0.00%
2022/11/04	7	36.75	8	36.74	36.65	-1	6,074	-0.02%
2022/11/03	1	34.70	1	34.85	35.30	0	5,931	0.00%
2022/10/31	0	0.00	1	35.25	35.20	-1	5,903	-0.02%
2022/10/27	1	35.50	1	35.85	36.35	0	5,931	0.00%
2022/10/25	2	36.65	0	0.00	36.10	2	5,980	0.03%
2022/10/24	1	36.75	0	0.00	36.50	1	6,043	0.02%
2022/10/17	5	34.50	0	0.00	35.35	5	6,185	0.08%
2022/10/14	0	0.00	2	36.25	36.15	-2	6,661	-0.03%
2022/10/13	4	35.50	0	0.00	35.45	4	6,761	0.06%
2022/10/12	3	36.82	0	0.00	36.90	3	6,911	0.04%
2022/10/11	2	38.28	0	0.00	37.75	2	6,919	0.03%
2022/10/07	1	40.40	2.1	40.10	39.65	-1.1	6,896	-0.02%
2022/10/06	0	0.00	4	39.91	40.10	-4	6,862	-0.06%
2022/10/04	1	38.10	3	38.80	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	1.1	37.49	37.35	-1.1	6,742	-0.02%
2022/09/30	2	35.50	2	35.90	36.50	0	6,774	0.00%
2022/09/29	0.1	36.95	0	0.00	36.80	0.1	6,750	0.00%
2022/09/28	1	37.15	3	37.05	36.65	-2	6,741	-0.03%
2022/09/27	0	0.00	5	38.90	39.10	-5	6,714	-0.07%
2022/09/26	2.1	39.00	0	0.00	38.45	2.1	6,742	0.03%
2022/09/22	1	41.05	2	40.50	40.45	-1	6,612	-0.02%
2022/09/21	3	41.32	5.3	40.90	41.10	-2.3	6,460	-0.04%
2022/09/20	2	39.20	0	0.00	39.25	2	6,180	0.03%
2022/09/19	5.3	39.17	10	39.06	39.00	-4.7	6,355	-0.07%
2022/09/16	2	40.93	8	40.91	41.05	-6	6,414	-0.09%
2022/09/15	23	40.97	12	40.54	40.55	11	6,587	0.17%
2022/09/14	8	39.75	4	39.83	39.85	4	6,586	0.06%
2022/09/07	1	35.75	1	36.70	37.20	0	7,174	0.00%
2022/09/02	1	37.20	0	0.00	37.00	1	7,312	0.01%
2022/09/01	3	37.50	0	0.00	37.55	3	7,339	0.04%
2022/08/31	2	37.60	0	0.00	38.15	2	7,394	0.03%
2022/08/30	0	0.00	0.2	38.45	38.50	-0.2	7,327	0.00%
2022/08/29	14	38.50	0	0.00	38.40	14	7,400	0.19%
2022/08/26	0	0.00	3	40.20	40.20	-3	7,488	-0.04%
2022/08/25	2	40.00	0	0.00	39.95	2	7,530	0.03%
2022/08/24	3	40.48	0	0.00	40.25	3	7,609	0.04%
2022/08/22	1	40.55	0	0.00	40.55	1	8,132	0.01%
2022/08/19	0	0.00	1	41.95	41.95	-1	8,296	-0.01%
2022/08/18	4	42.75	7	43.16	42.85	-3	8,556	-0.04%
2022/08/17	0	0.00	2	42.55	42.40	-2	8,576	-0.02%
2022/08/16	1	41.55	0	0.00	41.50	1	8,654	0.01%
2022/08/15	0	0.00	1	42.20	42.30	-1	8,896	-0.01%
2022/08/09	0	0.00	1	41.45	41.30	-1	9,411	-0.01%
2022/08/08	2	40.70	0	0.00	40.90	2	9,665	0.02%
2022/08/05	1	41.10	0	0.00	41.10	1	9,791	0.01%
2022/08/03	0	0.00	6	40.85	40.85	-6	10,233	-0.06%
2022/08/02	0	0.00	1	41.25	41.30	-1	10,482	-0.01%
2022/07/28	2	42.55	11.1	42.35	42.45	-9.1	11,248	-0.08%
2022/07/27	7	42.35	7	42.55	42.70	0	11,486	0.00%
2022/07/26	22	41.73	25	42.14	42.15	-3	11,592	-0.03%
2022/07/25	23	41.85	29	42.10	42.10	-6	11,855	-0.05%
2022/07/22	13	42.51	13	42.83	42.85	0	12,103	0.00%
2022/07/21	22	42.89	4	44.01	43.30	18	12,295	0.15%
2022/07/20	23.1	41.65	16	41.56	41.45	7.1	12,072	0.06%
2022/07/19	0	0.00	1	41.95	41.50	-1	12,205	-0.01%
2022/07/18	1	40.30	6	40.27	40.15	-5	12,501	-0.04%
2022/07/15	5	38.95	0	0.00	38.75	5	13,161	0.04%
2022/07/12	1	38.20	0	0.00	38.15	1	14,888	0.01%
2022/07/11	2	40.40	0	0.00	40.40	2	15,204	0.01%
2022/07/08	0	0.00	2	40.30	40.60	-2	15,246	-0.01%
2022/07/06	0	0.00	1	39.85	39.05	-1	15,215	-0.01%
2022/07/05	3	39.67	0	0.00	40.35	3	15,211	0.02%
2022/07/04	3	39.18	0	0.00	39.55	3	15,179	0.02%
2022/07/01	0	0.00	3	39.55	38.90	-3	15,157	-0.02%
2022/06/30	11	41.64	7	40.86	41.05	4	15,084	0.03%
2022/06/29	11	42.09	4	42.19	42.30	7	15,036	0.05%
2022/06/28	0	0.00	20	43.13	43.50	-20	14,977	-0.13%
2022/06/27	4	43.84	0	0.00	43.65	4	14,966	0.03%
2022/06/24	2	45.10	0	0.00	44.45	2	14,805	0.01%
2022/06/23	3.1	44.34	16	43.37	43.85	-12.9	14,697	-0.09%
2022/06/22	9	46.97	12	46.29	45.50	-3	14,558	-0.02%
2022/06/21	5	48.13	2	48.80	47.95	3	14,233	0.02%
2022/06/20	9.1	49.74	2	48.25	48.00	7.1	13,989	0.05%
2022/06/17	4	51.43	4	52.05	51.80	0	13,700	0.00%
2022/06/16	14.2	53.99	4	52.70	52.40	10.2	13,487	0.08%
2022/06/15	8	55.19	3	54.70	54.60	5	13,433	0.04%
2022/06/14	2.1	55.41	0	0.00	55.60	2.1	13,477	0.02%
2022/06/13	5	56.48	1	56.80	56.50	4	13,726	0.03%
2022/06/10	11	57.44	2	57.30	57.20	9	14,145	0.06%
2022/06/09	4.1	57.68	22	58.10	58.20	-17.9	14,520	-0.12%
2022/06/08	3	58.17	1	58.50	58.30	2	14,847	0.01%
2022/06/07	8	57.90	3	58.03	57.80	5	15,624	0.03%
2022/06/06	13.1	58.99	6	58.78	58.50	7.1	15,684	0.05%
2022/06/02	1	59.30	10	59.50	59.30	-9	15,670	-0.06%
2022/06/01	6	59.10	2	59.30	59.50	4	15,733	0.03%
2022/05/31	40	59.69	21	59.10	59.00	19	15,703	0.12%
2022/05/30	24	61.40	23.5	61.70	61.50	0.5	15,495	0.00%
2022/05/27	13	61.12	12	62.17	62.80	1	15,313	0.01%
2022/05/26	10	62.17	2	61.95	61.20	8	15,150	0.05%
2022/05/24	7	61.31	1	61.20	61.10	6	15,143	0.04%
2022/05/23	2	61.65	16	61.29	61.30	-14	15,342	-0.09%
2022/05/20	3	59.33	9	59.57	59.00	-6	15,223	-0.04%
2022/05/19	12	57.24	1	57.50	57.50	11	15,237	0.07%
2022/05/18	28	60.09	20	59.20	59.20	8	15,152	0.05%
2022/05/17	17	59.48	10	59.40	59.40	7	15,086	0.05%
2022/05/16	24	59.09	25	61.04	61.40	-1	14,984	-0.01%
2022/05/13	5	60.70	7	61.30	60.50	-2	14,742	-0.01%
2022/05/12	39	60.93	1	60.50	60.00	38	14,645	0.26%
2022/05/11	5	62.28	2	62.70	62.70	3	14,408	0.02%
2022/05/10	0	0.00	2	64.70	64.70	-2	14,364	-0.01%
2022/05/09	13	66.62	20	65.50	63.10	-7	14,165	-0.05%
2022/05/06	7	65.91	3	66.07	66.00	4	13,914	0.03%
2022/05/05	2	65.95	12	65.68	65.30	-10	13,608	-0.07%
2022/05/04	1	64.20	1	65.00	64.20	0	13,444	0.00%
2022/05/03	7	62.79	0	0.00	63.40	7	13,257	0.05%
2022/04/29	13	64.89	13	64.39	64.20	0	13,166	0.00%
2022/04/28	18	62.72	1	62.30	62.00	17	12,901	0.13%
2022/04/27	9	64.26	8	64.48	64.50	1	12,636	0.01%
2022/04/26	13	64.35	2	63.20	62.80	11	12,335	0.09%
2022/04/25	9	65.29	0	0.00	66.30	9	12,021	0.07%
2022/04/22	6	69.07	5	69.04	69.10	1	11,733	0.01%
2022/04/21	5	68.30	10	68.76	69.50	-5	11,261	-0.04%
2022/04/20	13	67.05	47.5	67.12	65.90	-34.5	10,553	-0.33%
2022/04/19	17	63.51	18	64.36	64.80	-1	9,265	-0.01%
2022/04/18	1	61.90	0	0.00	62.10	1	8,963	0.01%
2022/04/15	6	62.17	5	62.36	62.30	1	8,829	0.01%
2022/04/14	7	59.30	8	59.53	59.80	-1	8,508	-0.01%
2022/04/13	1	58.00	1	58.80	58.10	0	8,484	0.00%
2022/04/11	2	56.90	1	56.90	56.90	1	8,469	0.01%
2022/04/08	1	56.80	4	57.78	57.30	-3	8,519	-0.04%
2022/04/07	5.1	57.55	1	56.10	56.10	4.1	8,560	0.05%
2022/04/06	1	58.10	5	58.40	58.00	-4	8,554	-0.05%
2022/04/01	0	0.00	5	59.00	59.90	-5	8,629	-0.06%
2022/03/31	0	0.00	1	59.40	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	1	58.70	59.80	-1	8,858	-0.01%
2022/03/29	1.1	58.82	0	0.00	58.70	1.1	9,176	0.01%
2022/03/28	1	58.10	0	0.00	59.00	1	9,565	0.01%
2022/03/25	13.1	59.74	0	0.00	59.20	13.1	10,155	0.13%
2022/03/24	5	61.40	0	0.00	62.00	5	10,372	0.05%
2022/03/23	1	62.00	0	0.00	61.80	1	10,790	0.01%
2022/03/21	4	61.78	3	61.50	62.40	1	11,120	0.01%
2022/03/18	21	62.05	9	62.36	61.70	12	11,220	0.11%
2022/03/17	10	62.50	11	63.43	63.40	-1	11,268	-0.01%
2022/03/16	19.1	62.19	18	64.47	61.60	1.1	11,267	0.01%
2022/03/15	41.1	64.57	8	66.20	62.50	33.1	11,099	0.30%
2022/03/14	14	66.90	33	67.08	67.20	-19	11,077	-0.17%
2022/03/11	29	64.79	13	64.44	65.10	16	10,840	0.15%
2022/03/10	3	65.53	55	65.41	65.60	-52	10,814	-0.48%
2022/03/09	25	59.39	10	60.32	59.80	15	10,174	0.15%
2022/03/07	1	60.00	16	59.48	60.60	-15	10,318	-0.15%
2022/03/03	1	61.00	9	61.58	61.80	-8	10,289	-0.08%
2022/03/02	5	60.30	0	0.00	60.30	5	10,282	0.05%
2022/03/01	5	60.90	0	0.00	61.00	5	10,362	0.05%
2022/02/25	2	61.30	10	61.49	60.50	-8	10,445	-0.08%
2022/02/24	13	60.37	10	61.58	59.90	3	10,301	0.03%
2022/02/23	13	61.19	15	62.23	61.50	-2	10,203	-0.02%
2022/02/22	7	60.63	7	62.43	60.30	0	9,947	0.00%
2022/02/21	19	61.59	5	61.28	61.10	14	9,883	0.14%
2022/02/18	0	0.00	3	60.90	60.90	-3	9,838	-0.03%
2022/02/16	2	60.70	31	60.40	60.50	-29	9,907	-0.29%
2022/02/15	0	0.00	1	59.40	59.40	-1	9,999	-0.01%
2022/02/14	1	59.90	0	0.00	58.60	1	10,179	0.01%
2022/02/11	1	59.80	6	59.53	59.90	-5	10,341	-0.05%
2022/02/10	6	59.70	2	60.05	59.70	4	10,690	0.04%
2022/02/08	0	0.00	2	57.75	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	2	56.15	56.80	-2	10,889	-0.02%
2022/01/26	2	53.40	0	0.00	53.10	2	11,253	0.02%
2022/01/25	5	53.18	0	0.00	52.10	5	11,378	0.04%
2022/01/24	0	0.00	1	53.60	54.80	-1	11,476	-0.01%
2022/01/21	1	55.00	1	55.30	54.80	0	11,632	0.00%
2022/01/19	1	55.60	0	0.00	55.20	1	11,905	0.01%
2022/01/14	1	57.10	10	57.50	58.20	-9	12,809	-0.07%
2022/01/12	5	57.42	1	57.00	57.00	4	13,150	0.03%
2022/01/10	5	58.60	0	0.00	58.10	5	13,970	0.04%
2022/01/07	3	59.00	0	0.00	58.80	3	14,396	0.02%
2022/01/05	5	60.40	3	60.77	60.40	2	16,468	0.01%
2022/01/03	2	59.30	0	0.00	60.00	2	19,950	0.01%
2021/12/30	1	60.60	23	60.78	60.40	-22	20,752	-0.11%
2021/12/29	0	0.00	23	61.27	61.10	-23	21,392	-0.11%
2021/12/28	7	61.51	4	61.40	61.00	3	22,378	0.01%
2021/12/27	4	61.63	0	0.00	61.20	4	23,881	0.02%
2021/12/24	16	63.33	1	64.10	62.00	15	25,225	0.06%
2021/12/23	15	63.75	10	65.05	63.00	5	25,739	0.02%
2021/12/22	3	62.80	13	63.98	64.30	-10	25,689	-0.04%
2021/12/21	9	62.59	25	62.13	63.70	-16	25,369	-0.06%
2021/12/20	30	61.12	18	61.70	60.40	12	24,862	0.05%
2021/12/17	34	61.69	14	61.05	60.80	20	24,709	0.08%
2021/12/16	10	60.30	4	60.20	59.70	6	24,393	0.02%
2021/12/15	0	0.00	17	59.63	60.00	-17	24,326	-0.07%
2021/12/14	0	0.00	1	59.00	58.30	-1	24,183	0.00%
2021/12/13	9	59.96	8	60.11	60.30	1	24,095	0.00%
2021/12/10	21	60.08	10	60.50	60.10	11	24,122	0.05%
2021/12/09	0	0.00	5	60.20	60.40	-5	24,195	-0.02%
2021/12/08	18	61.00	17.4	60.92	60.60	0.6	24,358	0.00%
2021/12/07	26	59.12	19	59.01	59.30	7	24,014	0.03%
2021/12/06	1	58.40	25	58.25	57.50	-24	23,920	-0.10%
2021/12/03	10	56.40	6	56.25	56.20	4	23,755	0.02%
2021/12/02	1	56.40	10	56.43	56.40	-9	23,998	-0.04%
2021/12/01	0	0.00	1	55.00	55.00	-1	23,914	0.00%
2021/11/29	2	52.45	2	52.40	52.50	0	24,393	0.00%
2021/11/26	1	52.70	0	0.00	52.00	1	24,668	0.00%
2021/11/25	1	54.10	0	0.00	54.20	1	24,831	0.00%
2021/11/24	3	54.80	7	54.54	55.00	-4	25,196	-0.02%
2021/11/23	1	53.20	1	53.30	52.90	0	25,350	0.00%
2021/11/22	1	53.00	5	52.90	53.30	-4	25,787	-0.02%
2021/11/19	3	52.97	1	52.30	52.30	2	26,379	0.01%
2021/11/18	13	52.72	11	53.41	53.50	2	27,876	0.01%
2021/11/17	2	53.10	0	0.00	53.10	2	27,980	0.01%
2021/11/15	6	54.37	9	54.19	54.20	-3	28,822	-0.01%
2021/11/12	14	55.30	5	55.60	54.70	9	29,155	0.03%
2021/11/11	20	56.18	13	56.72	54.60	7	29,109	0.02%
2021/11/10	0	0.00	8	56.80	56.80	-8	29,053	-0.03%
2021/11/09	28	56.66	11	56.27	56.50	17	29,003	0.06%
2021/11/08	2	53.90	6	54.73	55.20	-4	28,746	-0.01%
2021/11/05	4	53.33	4	52.55	53.60	0	28,800	0.00%
2021/11/04	9	53.89	4	54.23	53.10	5	28,843	0.02%
2021/11/03	4	53.73	5	54.48	53.90	-1	28,869	0.00%
2021/11/02	3	52.47	7	53.01	52.70	-4	28,987	-0.01%
2021/10/29	2	51.85	18	52.77	52.60	-16	28,909	-0.06%
2021/10/28	15	51.63	4	51.68	51.30	11	28,915	0.04%
2021/10/27	2	51.95	5	51.82	51.70	-3	29,021	-0.01%
2021/10/26	4	52.35	2	52.30	53.20	2	29,449	0.01%
2021/10/25	2	52.35	3	52.90	53.20	-1	29,733	0.00%
2021/10/22	9	53.32	11	52.96	52.00	-2	29,803	-0.01%
2021/10/21	0	0.00	13	56.83	55.80	-13	29,602	-0.04%
2021/10/20	20	56.66	8	56.53	56.00	12	29,630	0.04%
2021/10/19	19	56.78	3	57.10	56.50	16	29,940	0.05%
2021/10/18	37	56.45	13	56.40	56.60	24	30,269	0.08%
2021/10/15	12	60.43	5	60.48	60.50	7	30,171	0.02%
2021/10/14	19	61.12	11	60.68	60.00	8	30,170	0.03%
2021/10/13	18	64.93	25	65.46	61.90	-7	29,532	-0.02%
2021/10/12	14	68.59	1	68.10	65.70	13	30,230	0.04%
2021/10/08	28	72.68	33	72.59	72.90	-5	30,745	-0.02%
2021/10/07	2	69.70	34	71.57	72.10	-32	29,252	-0.11%
2021/10/06	6	65.93	14	65.91	65.60	-8	29,263	-0.03%
2021/10/05	13	64.05	10	64.57	66.00	3	29,145	0.01%
2021/10/04	34	64.75	33	64.81	65.90	1	28,809	0.00%
2021/10/01	9	65.59	9	67.13	62.90	0	28,252	0.00%
2021/09/30	9	64.81	33	66.33	68.60	-24	27,943	-0.09%
2021/09/29	2	64.10	7	63.93	62.40	-5	28,571	-0.02%
2021/09/28	8	62.39	15	63.01	62.30	-7	29,643	-0.02%
2021/09/27	25	65.32	10	65.02	63.90	15	31,156	0.05%
2021/09/24	15	64.81	20	65.16	65.00	-5	34,992	-0.01%
2021/09/22	5	62.30	7	62.13	62.00	-2	39,665	-0.01%
2021/09/17	7	63.49	10	63.90	63.50	-3	42,413	-0.01%
2021/09/16	2	63.80	0	0.00	63.50	2	44,810	0.00%
2021/09/15	12	64.02	12	63.74	63.90	0	47,675	0.00%
2021/09/14	7	63.96	7	63.74	63.60	0	49,222	0.00%
2021/09/13	16	65.10	11	64.06	63.90	5	52,959	0.01%
2021/09/10	0	0.00	3	62.23	62.90	-3	53,114	-0.01%
2021/09/09	13.2	61.53	5	61.84	61.70	8.2	53,750	0.02%
2021/09/08	0	0.00	34	62.01	62.90	-34	54,643	-0.06%
2021/09/07	2	62.75	0	0.00	61.70	2	55,285	0.00%
2021/09/06	10	62.29	5	61.90	61.60	5	55,658	0.01%
2021/09/03	25	65.64	5	65.06	63.80	20	56,174	0.04%
2021/09/02	17	66.09	24	66.49	67.20	-7	56,309	-0.01%
2021/09/01	37	67.18	13	66.05	65.80	24	56,476	0.04%
2021/08/31	9	70.21	1	69.50	69.30	8	56,856	0.01%
2021/08/30	44	72.15	19	72.60	70.90	25	57,079	0.04%
2021/08/27	11	71.34	12	70.57	70.20	-1	57,053	0.00%
2021/08/26	26	73.60	17	73.67	72.90	9	57,307	0.02%
2021/08/25	29	73.17	35	72.98	74.00	-6	58,239	-0.01%
2021/08/24	69	73.60	61	73.21	72.80	8	58,124	0.01%
2021/08/23	0	0.00	12	70.01	70.10	-12	57,448	-0.02%
2021/08/20	25	62.41	13	62.72	63.80	12	58,353	0.02%
2021/08/19	42	63.08	35	62.31	60.40	7	59,070	0.01%
2021/08/18	11	59.91	27	60.64	62.40	-16	59,461	-0.03%
2021/08/17	1	59.40	18	57.72	57.10	-17	60,462	-0.03%
2021/08/16	0	0.00	1	59.60	58.80	-1	61,044	0.00%
2021/08/13	24	62.43	10	62.00	61.20	14	61,556	0.02%
2021/08/12	5	61.80	6	62.50	62.60	-1	62,214	0.00%
2021/08/11	0	0.00	4	61.68	61.20	-4	62,923	-0.01%
2021/08/10	6	62.70	8	63.25	62.30	-2	62,981	0.00%
2021/08/09	24	64.65	9	64.82	63.00	15	63,482	0.02%
2021/08/06	49	65.41	54	66.12	64.20	-5	63,902	-0.01%
2021/08/05	6	63.42	1	64.20	63.10	5	63,763	0.01%
2021/08/04	11	64.26	5	64.30	64.00	6	63,876	0.01%
2021/08/03	18	63.97	16	64.68	63.90	2	64,567	0.00%
2021/08/02	5	63.32	15	63.67	64.50	-10	65,142	-0.02%
2021/07/30	41	65.79	21	66.68	62.60	20	65,383	0.03%
2021/07/29	43	64.29	54	64.74	67.20	-11	65,268	-0.02%
2021/07/28	56	62.40	52	62.73	62.30	4	65,495	0.01%
2021/07/27	4	63.88	17	64.52	62.00	-13	65,896	-0.02%
2021/07/26	10	67.10	2	66.50	64.10	8	67,139	0.01%
2021/07/23	3	65.83	10	66.51	67.00	-7	67,620	-0.01%
2021/07/22	14	64.00	5	63.78	64.90	9	67,897	0.01%
2021/07/21	4	67.45	56	65.95	65.00	-52	68,700	-0.08%
2021/07/20	15	68.39	2	68.80	67.90	13	69,019	0.02%
2021/07/19	6	71.03	9	71.58	70.60	-3	69,684	0.00%
2021/07/16	82	72.61	57	73.30	71.00	25	70,256	0.04%
2021/07/15	27	71.29	73	71.52	73.90	-46	69,495	-0.07%
2021/07/14	23	68.32	29	68.85	67.20	-6	69,104	-0.01%
2021/07/13	46	69.48	65	69.15	69.50	-19	68,429	-0.03%
2021/07/12	54	74.12	16	73.83	71.80	38	67,993	0.06%
2021/07/09	22	73.41	7	73.39	72.10	15	67,505	0.02%
2021/07/08	74	75.52	73	76.13	76.00	1	67,084	0.00%
2021/07/07	48	76.26	43	76.44	75.60	5	66,212	0.01%
2021/07/06	48	78.94	43.2	78.59	77.00	4.8	65,280	0.01%
2021/07/05	40	78.41	26	79.42	78.00	14	64,163	0.02%
2021/07/02	51.3	88.22	30	87.20	84.50	21.3	62,931	0.03%
2021/07/01	154	91.28	124	92.95	88.70	30	61,490	0.05%	大買/大賣/
2021/06/30	64	86.64	68	87.04	89.10	-4	57,706	-0.01%
2021/06/29	80	85.91	70	86.96	83.00	10	55,515	0.02%
2021/06/28	133	83.69	78	82.86	85.00	55	53,345	0.10%	大買/
2021/06/25	89	80.12	106	80.40	79.00	-17	50,615	-0.03%	大賣/
2021/06/24	66	78.76	82	78.28	77.70	-16	48,291	-0.03%
2021/06/23	58	76.81	45	76.52	74.50	13	45,419	0.03%
2021/06/22	50	81.45	91	82.16	82.70	-41	43,824	-0.09%
2021/06/21	50	75.58	10	75.60	75.60	40	40,035	0.10%
2021/06/18	19	66.19	58	67.77	68.80	-39	39,777	-0.10%
2021/06/17	16	62.33	28	61.82	62.60	-12	39,449	-0.03%
2021/06/16	34	61.38	42	61.71	58.60	-8	38,616	-0.02%
2021/06/15	31	60.55	43	60.73	61.20	-12	37,964	-0.03%
2021/06/11	17	58.35	31	58.63	58.30	-14	37,224	-0.04%
2021/06/09	19	55.71	3	55.00	55.10	16	36,302	0.04%
2021/06/08	37	58.92	14	60.01	57.20	23	35,860	0.06%
2021/06/07	11	55.80	12	56.68	57.20	-1	35,212	0.00%
2021/06/04	42	60.03	31	59.85	59.00	11	34,757	0.03%
2021/06/03	35	62.17	27	62.67	61.30	8	34,450	0.02%
2021/06/02	71	62.63	62	62.29	61.60	9	34,207	0.03%
2021/06/01	9	60.31	11	59.63	61.00	-2	32,922	-0.01%
2021/05/31	60	61.48	45	61.22	59.80	15	32,520	0.05%
2021/05/28	73	60.26	98	59.98	60.40	-25	31,635	-0.08%
2021/05/27	57.3	59.05	30	58.64	58.30	27.3	30,551	0.09%
2021/05/26	44	58.72	62	57.81	57.10	-18	29,473	-0.06%
2021/05/25	57	55.47	81	56.78	57.50	-24	28,382	-0.08%
2021/05/24	1	52.00	29	54.48	55.90	-28	26,966	-0.10%
2021/05/21	15	48.31	51	48.96	50.90	-36	26,332	-0.14%
2021/05/20	73	48.92	38	49.17	46.35	35	25,730	0.14%
2021/05/19	31	50.14	25	50.68	51.10	6	24,989	0.02%
2021/05/18	4	46.45	4	46.63	47.65	0	24,375	0.00%
2021/05/17	3	42.80	12	43.17	43.35	-9	24,091	-0.04%
2021/05/14	32	49.00	35	48.48	47.45	-3	23,447	-0.01%
2021/05/13	26	52.92	5	53.12	52.70	21	22,766	0.09%
2021/05/12	20	60.03	6	63.37	58.50	14	22,337	0.06%
2021/05/11	36	67.35	26	66.91	65.00	10	22,097	0.05%
2021/05/10	18	66.60	32	66.99	67.80	-14	21,344	-0.07%
2021/05/07	39	63.31	66	63.90	64.80	-27	20,635	-0.13%
2021/05/06	10	63.50	18	63.61	62.90	-8	20,145	-0.04%
2021/05/05	44	62.24	40	63.36	61.90	4	19,705	0.02%
2021/05/04	80.1	67.24	19	67.36	63.20	61.1	18,995	0.32%
2021/05/03	149	73.38	108	74.00	70.20	41	18,251	0.22%	大買/大賣/
2021/04/29	20	67.39	32	68.33	70.20	-12	16,779	-0.07%
2021/04/28	16	70.02	14.6	67.98	68.00	1.4	16,142	0.01%
2021/04/27	45	70.96	49	71.04	69.00	-4	15,420	-0.03%
2021/04/26	12	63.78	63	66.51	67.90	-51	14,104	-0.36%
2021/04/23	27	63.97	18	63.11	61.80	9	13,310	0.07%
2021/04/22	75	63.19	17	64.26	63.70	58	12,385	0.47%
2021/04/21	14	60.76	25.2	61.11	61.90	-11.2	11,585	-0.10%
2021/04/20	30	55.34	23	56.33	56.30	7	10,663	0.07%
2021/04/19	39	50.85	4	51.95	52.40	35	9,741	0.36%
2021/04/16	11	44.30	27	45.87	47.65	-16	9,682	-0.17%
2021/04/15	1	43.55	2	43.75	43.35	-1	9,396	-0.01%
2021/04/14	3	42.87	5	43.54	44.00	-2	9,501	-0.02%
2021/04/13	21	44.21	27	43.93	43.00	-6	9,410	-0.06%
2021/04/12	26	42.86	13	42.85	42.50	13	9,563	0.14%
2021/04/09	1	41.30	1.9	41.93	41.85	-0.9	9,633	-0.01%
2021/04/08	0	0.00	22	42.54	42.85	-22	9,609	-0.23%
2021/04/07	15	41.42	4	41.86	42.05	11	9,684	0.11%
2021/04/06	8	42.86	5	41.65	42.05	3	10,351	0.03%
2021/04/01	5	42.30	5	42.48	42.35	0	10,740	0.00%
2021/03/31	2	41.08	33	40.55	41.30	-31	10,602	-0.29%
2021/03/30	2	39.33	5	39.35	39.55	-3	10,389	-0.03%
2021/03/29	3	38.40	5	39.34	39.40	-2	10,483	-0.02%
2021/03/26	1	37.50	5	37.80	37.90	-4	11,037	-0.04%
2021/03/24	2	38.48	0	0.00	38.75	2	12,308	0.02%
2021/03/22	13	39.04	8	39.00	39.00	5	12,070	0.04%
2021/03/19	5	38.13	2	38.43	37.70	3	11,858	0.03%
2021/03/18	0	0.00	53	37.96	38.00	-53	11,738	-0.45%
2021/03/17	2	37.40	0	0.00	37.65	2	11,566	0.02%
2021/03/16	5	37.65	0	0.00	37.30	5	11,595	0.04%
2021/03/15	8	37.30	6	37.50	37.75	2	11,624	0.02%
2021/03/12	0	0.00	2	36.70	36.70	-2	11,686	-0.02%
2021/03/09	0	0.00	1	36.80	36.70	-1	11,573	-0.01%
2021/03/08	3	37.73	5	37.32	35.50	-2	11,480	-0.02%
2021/03/05	0	0.00	7	35.90	36.00	-7	11,213	-0.06%
2021/03/04	9	35.52	17	35.71	35.85	-8	11,110	-0.07%
2021/02/25	0	0.00	1	34.45	35.00	-1	11,171	-0.01%
2021/02/24	1	35.25	0	0.00	34.55	1	11,196	0.01%
2021/02/23	7	35.54	1	35.60	35.10	6	11,178	0.05%
2021/02/22	0	0.00	1	35.50	35.15	-1	11,115	-0.01%
2021/02/19	3	34.97	1	35.05	35.15	2	11,105	0.02%
2021/02/18	0	0.00	2	35.43	35.25	-2	11,037	-0.02%
2021/02/17	2	32.90	0	0.00	33.15	2	10,811	0.02%