慧洋-KY (2637)-宏遠-光隆券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
73.0
漲跌
▲2.4
漲幅
+3.40%
成交量
25,628張
產業
上市航運類股▲3.78%
954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

慧洋-KY (2637)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	8	72.25	11	73.67	73.00	-3	7,840	-0.04%
2024/05/09	6	71.60	9	71.60	70.60	-3	7,500	-0.04%
2024/05/08	16	72.39	7	72.77	70.10	9	7,300	0.12%
2024/05/07	2.1	72.14	9	71.56	71.90	-6.9	6,779	-0.10%
2024/05/06	2	69.40	0.1	68.70	68.70	1.9	6,539	0.03%
2024/05/03	0	0.00	2	68.85	69.00	-2	6,492	-0.03%
2024/04/30	0	0.00	2	68.50	68.10	-2	6,441	-0.03%
2024/04/29	2	69.35	10	69.47	68.90	-8	6,401	-0.13%
2024/04/26	0	0.00	10	68.86	68.70	-10	6,323	-0.16%
2024/04/25	0	0.00	1	67.40	67.10	-1	6,323	-0.02%
2024/04/24	5	67.42	7	67.90	67.50	-2	6,433	-0.03%
2024/04/22	8	68.70	12	69.75	69.20	-4	6,217	-0.06%
2024/04/19	0	0.00	5	66.82	66.30	-5	5,846	-0.09%
2024/04/18	0	0.00	4	64.45	64.70	-4	5,649	-0.07%
2024/04/17	2	64.00	0	0.00	63.20	2	5,642	0.04%
2024/04/16	1	62.40	0	0.00	62.90	1	5,686	0.02%
2024/04/15	1	66.40	1	67.00	66.00	0	5,747	0.00%
2024/04/12	0	0.00	7	65.83	66.70	-7	5,782	-0.12%
2024/04/11	0	0.00	1	63.80	64.20	-1	6,060	-0.02%
2024/04/10	5	63.20	0	0.00	63.20	5	6,140	0.08%
2024/04/09	0	0.00	8	62.23	63.70	-8	6,134	-0.13%
2024/04/01	4	58.40	0	0.00	58.50	4	6,049	0.07%
2024/03/29	4	58.25	0	0.00	58.40	4	6,209	0.06%
2024/03/26	3	60.00	20	59.38	59.50	-17	6,719	-0.25%
2024/03/25	2	61.90	0	0.00	61.90	2	6,756	0.03%
2024/03/22	1	61.80	1	60.00	61.80	0	6,852	0.00%
2024/03/20	1	61.50	0	0.00	61.10	1	7,038	0.01%
2024/03/19	0	0.00	2	61.60	61.50	-2	7,029	-0.03%
2024/03/18	2	58.60	0	0.00	58.60	2	7,055	0.03%
2024/03/13	0	0.00	10	61.30	60.60	-10	6,970	-0.14%
2024/03/11	0	0.00	3	61.30	61.60	-3	7,280	-0.04%
2024/03/08	3	60.40	3	61.30	60.80	0	8,102	0.00%
2024/03/07	3	60.10	5	59.80	59.80	-2	8,665	-0.02%
2024/03/06	1	62.00	0	0.00	60.10	1	8,832	0.01%
2024/03/04	0	0.00	2	61.60	62.00	-2	8,891	-0.02%
2024/02/29	1	61.50	7	61.26	61.40	-6	9,495	-0.06%
2024/02/27	11	60.35	10	58.10	58.10	1	9,318	0.01%
2024/02/26	0	0.00	7	59.14	59.30	-7	9,164	-0.08%
2024/02/23	0	0.00	1	56.50	56.40	-1	8,967	-0.01%
2024/02/22	0	0.00	2	57.70	56.80	-2	8,926	-0.02%
2024/02/21	0	0.00	12	56.65	56.50	-12	8,768	-0.14%
2024/02/19	0	0.00	4	54.10	53.90	-4	8,457	-0.05%
2024/02/16	0	0.00	2	52.95	53.00	-2	8,409	-0.02%
2024/02/05	5	51.20	0	0.00	51.00	5	8,382	0.06%
2024/02/02	2	52.05	0	0.00	51.60	2	8,383	0.02%
2024/02/01	0	0.00	7	53.17	53.20	-7	8,353	-0.08%
2024/01/26	0	0.00	2	51.80	51.60	-2	8,291	-0.02%
2024/01/24	1	52.30	11	52.82	52.30	-10	8,292	-0.12%
2024/01/23	4	52.38	9	52.62	52.50	-5	8,292	-0.06%
2024/01/22	4	52.15	0	0.00	52.20	4	8,300	0.05%
2024/01/19	27	51.98	0	0.00	52.10	27	8,297	0.33%
2024/01/18	0	0.00	4	53.08	53.20	-4	8,281	-0.05%
2024/01/16	0	0.00	1	50.50	50.90	-1	8,140	-0.01%
2024/01/15	0	0.00	2	51.80	51.50	-2	8,140	-0.02%
2024/01/12	1	52.10	2	52.20	52.10	-1	8,160	-0.01%
2024/01/11	1	51.40	0	0.00	51.50	1	8,199	0.01%
2024/01/10	3	51.33	1	50.80	51.10	2	8,197	0.02%
2024/01/09	4	52.43	41	51.79	52.50	-37	8,159	-0.45%
2024/01/08	6	53.47	0	0.00	54.00	6	7,997	0.08%
2024/01/05	10	54.89	11	54.95	54.90	-1	7,872	-0.01%
2024/01/04	2	53.00	12	53.26	53.20	-10	7,462	-0.13%
2024/01/03	4	52.20	0	0.00	52.10	4	7,437	0.05%
2024/01/02	13	52.86	5	53.62	52.40	8	7,479	0.11%
2023/12/29	1	51.90	0	0.00	52.00	1	7,457	0.01%
2023/12/28	3	52.57	5	51.80	51.90	-2	7,560	-0.03%
2023/12/27	2	53.45	6	53.72	53.50	-4	7,538	-0.05%
2023/12/26	3	51.87	10	52.00	53.00	-7	7,480	-0.09%
2023/12/25	11	50.97	5	50.21	49.95	6	7,324	0.08%
2023/12/22	5	52.82	8	53.13	53.20	-3	7,252	-0.04%
2023/12/21	12	53.64	17	53.46	53.60	-5	7,195	-0.07%
2023/12/19	8	51.48	3	51.17	51.00	5	6,992	0.07%
2023/12/18	4	52.10	4	50.90	51.30	0	7,084	0.00%
2023/12/14	5	50.60	9	50.60	50.60	-4	7,403	-0.05%
2023/12/13	6	52.08	4	51.65	51.50	2	7,594	0.03%
2023/12/12	2	50.60	0	0.00	50.70	2	8,078	0.02%
2023/12/11	5	51.00	5	50.30	50.90	0	8,421	0.00%
2023/12/08	5	50.70	3	51.10	50.60	2	8,403	0.02%
2023/12/07	18	51.20	24	51.93	51.20	-6	8,341	-0.07%
2023/12/06	1	52.10	40	53.05	52.50	-39	8,257	-0.47%
2023/12/05	20	54.42	24	54.15	53.60	-4	8,049	-0.05%
2023/12/04	28	53.05	17	52.82	55.00	11	7,193	0.15%
2023/12/01	0	0.00	6	50.30	50.30	-6	6,548	-0.09%
2023/11/30	0	0.00	5	49.14	48.50	-5	6,363	-0.08%
2023/11/29	1	48.20	2	48.15	48.15	-1	6,336	-0.02%
2023/11/28	7	48.97	12.2	49.91	48.90	-5.2	6,225	-0.08%
2023/11/27	2	46.50	7	46.94	46.60	-5	5,540	-0.09%
2023/11/24	1.2	45.25	1	45.50	45.10	0.2	5,446	0.00%
2023/11/23	1	44.30	1	44.60	44.65	0	5,462	0.00%
2023/11/21	0	0.00	1	44.50	44.45	-1	5,503	-0.02%
2023/11/16	0	0.00	1	43.35	43.50	-1	5,753	-0.02%
2023/11/13	0.1	42.25	0	0.00	42.10	0.1	6,208	0.00%
2023/11/10	1	42.70	0	0.00	42.35	1	6,227	0.02%
2023/11/07	5	43.10	5	42.85	42.85	0	6,394	0.00%
2023/11/06	0	0.00	5	43.40	43.40	-5	6,414	-0.08%
2023/11/03	5	43.20	0	0.00	43.20	5	6,435	0.08%
2023/11/01	4.1	41.64	2	41.85	41.80	2.1	6,463	0.03%
2023/10/30	1	42.20	0	0.00	42.80	1	6,532	0.02%
2023/10/27	1.1	42.53	2	42.65	43.10	-0.9	6,644	-0.01%
2023/10/26	5.2	42.39	2	42.80	42.30	3.2	6,662	0.05%
2023/10/25	1	43.75	0	0.00	43.75	1	6,692	0.01%
2023/10/24	1	43.95	0	0.00	44.00	1	6,692	0.01%
2023/10/23	2	44.18	0	0.00	44.30	2	6,693	0.03%
2023/10/20	2	45.60	0	0.00	45.60	2	6,689	0.03%
2023/10/18	3	45.55	0	0.00	45.25	3	6,772	0.04%
2023/10/17	6.2	46.09	0	0.00	45.60	6.2	6,811	0.09%
2023/10/13	1	47.15	0	0.00	47.10	1	6,933	0.01%
2023/10/12	2	46.95	1	46.65	47.05	1	6,917	0.01%
2023/10/06	2	49.05	2	48.85	48.90	0	6,844	0.00%
2023/10/04	1	47.65	0	0.00	47.90	1	6,708	0.01%
2023/10/02	2	47.53	5	48.15	47.35	-3	6,614	-0.05%
2023/09/28	6	48.89	0	0.00	48.45	6	6,576	0.09%
2023/09/27	2	49.30	0	0.00	48.45	2	6,577	0.03%
2023/09/22	0	0.00	12	49.74	49.65	-12	6,523	-0.18%
2023/09/21	16	49.68	10	50.10	49.45	6	6,474	0.09%
2023/09/20	20	50.72	19	51.32	50.00	1	6,315	0.02%
2023/09/19	19	51.13	18	51.68	50.50	1	6,030	0.02%
2023/09/18	18	50.87	12	50.93	50.50	6	5,762	0.10%
2023/09/15	7	51.44	36	52.03	51.40	-29	5,563	-0.52%
2023/09/14	40	49.53	24.5	49.03	50.90	15.5	4,974	0.31%
2023/09/13	3	46.30	0	0.00	46.40	3	4,601	0.07%
2023/09/12	2	45.85	0	0.00	46.15	2	4,616	0.04%
2023/09/08	10	46.20	0	0.00	45.80	10	4,591	0.22%
2023/09/06	0	0.00	2	45.95	45.90	-2	4,572	-0.04%
2023/09/05	0	0.00	1	45.95	46.35	-1	4,568	-0.02%
2023/09/01	1	45.30	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	1	45.75	45.90	-1	4,585	-0.02%
2023/08/30	1	45.20	0	0.00	45.55	1	4,585	0.02%
2023/08/29	2	45.35	12	45.21	45.50	-10	4,615	-0.22%
2023/08/24	14.1	43.71	0	0.00	43.60	14.1	4,812	0.29%
2023/08/23	29.2	45.10	0	0.00	44.65	29.2	4,852	0.60%
2023/08/22	4.2	44.97	2	45.45	45.15	2.2	4,915	0.04%
2023/08/21	3	45.97	1	45.80	45.80	2	4,840	0.04%
2023/08/18	4	45.80	6	47.48	47.50	-2	4,706	-0.04%
2023/08/17	0	0.00	1	43.85	43.95	-1	4,435	-0.02%
2023/08/16	1	42.40	0	0.00	42.25	1	4,388	0.02%
2023/08/15	0	0.00	1	42.65	42.85	-1	4,380	-0.02%
2023/08/14	1	42.45	0	0.00	41.80	1	4,360	0.02%
2023/08/11	3	45.00	0	0.00	44.60	3	4,260	0.07%
2023/08/10	2	45.75	0	0.00	45.25	2	4,239	0.05%
2023/08/09	2	46.00	0	0.00	45.45	2	4,240	0.05%
2023/08/08	1.1	46.34	0	0.00	46.45	1.1	4,223	0.03%
2023/08/07	1	46.60	0	0.00	46.90	1	4,196	0.02%
2023/08/04	5	47.20	1	47.30	47.40	4	4,198	0.10%
2023/08/02	1	47.60	2	47.43	47.35	-1	4,185	-0.02%
2023/08/01	1	47.05	5	46.92	47.05	-4	4,123	-0.10%
2023/07/28	2	47.00	2	47.45	46.40	0	4,008	0.00%
2023/07/27	0	0.00	3	46.13	46.05	-3	3,924	-0.08%
2023/07/25	6	45.22	3	44.95	44.85	3	3,935	0.08%
2023/07/24	2	45.58	0	0.00	45.45	2	3,904	0.05%
2023/07/21	4	46.20	2	46.55	46.45	2	3,800	0.05%
2023/07/18	2.1	45.74	1	45.20	45.45	1.1	3,608	0.03%
2023/07/17	1	45.65	1	45.65	45.65	0	3,553	0.00%
2023/07/13	1	45.25	5	45.35	45.15	-4	3,621	-0.11%
2023/07/12	10	47.00	0	0.00	46.60	10	3,597	0.28%
2023/07/11	0	0.00	1	47.60	47.60	-1	3,584	-0.03%
2023/07/10	0.1	47.30	0	0.00	47.05	0.1	3,630	0.00%
2023/07/07	1	48.20	0	0.00	48.00	1	3,668	0.03%
2023/07/05	0	0.00	3	49.05	48.85	-3	3,743	-0.08%
2023/07/03	1	49.50	0	0.00	49.70	1	3,824	0.03%
2023/06/30	5	49.01	3	48.80	48.80	2	3,771	0.05%
2023/06/29	1	48.70	0	0.00	48.65	1	3,744	0.03%
2023/06/28	0	0.00	1	49.40	48.95	-1	3,768	-0.03%
2023/06/26	1	50.10	0	0.00	49.95	1	3,938	0.03%
2023/06/21	1	50.00	1	49.80	50.00	0	3,998	0.00%
2023/06/20	0	0.00	1	50.40	50.50	-1	4,142	-0.02%
2023/06/19	6	50.47	0	0.00	50.20	6	4,175	0.14%
2023/06/15	2	50.80	0	0.00	50.70	2	4,155	0.05%
2023/06/13	2	50.35	0	0.00	50.30	2	4,284	0.05%
2023/06/12	5	50.30	0	0.00	50.30	5	4,436	0.11%
2023/06/09	0	0.00	8	50.66	51.00	-8	4,541	-0.18%
2023/06/08	6	51.00	2	51.50	50.80	4	4,597	0.09%
2023/06/07	13	50.21	4	50.63	50.80	9	4,681	0.19%
2023/06/06	8	50.61	0	0.00	50.40	8	4,705	0.17%
2023/06/05	2	50.20	3	50.23	50.20	-1	4,725	-0.02%
2023/06/02	1	50.30	0	0.00	50.20	1	4,763	0.02%
2023/06/01	6	49.92	1	49.65	49.70	5	4,924	0.10%
2023/05/31	4	52.00	0	0.00	51.00	4	5,012	0.08%
2023/05/30	11	54.10	4	53.30	52.30	7	5,388	0.13%
2023/05/29	5.1	59.90	3	60.03	60.30	2.1	5,653	0.04%
2023/05/26	15	59.27	0	0.00	59.00	15	6,084	0.25%
2023/05/25	16	61.59	2	61.90	61.30	14	6,260	0.22%
2023/05/24	5	62.80	0	0.00	62.90	5	6,258	0.08%
2023/05/23	7	63.04	0	0.00	63.00	7	6,258	0.11%
2023/05/22	0	0.00	3	63.30	63.30	-3	6,247	-0.05%
2023/05/19	3	62.87	0	0.00	62.90	3	6,255	0.05%
2023/05/18	0	0.00	5	63.50	63.40	-5	6,235	-0.08%
2023/05/11	5	62.00	0	0.00	61.80	5	6,235	0.08%
2023/05/09	1	61.70	0	0.00	60.70	1	6,249	0.02%
2023/05/08	1	60.70	2	61.05	61.00	-1	6,277	-0.02%
2023/05/05	4	61.53	0	0.00	61.10	4	6,320	0.06%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/05/03	1	62.80	0	0.00	62.80	1	6,367	0.02%
2023/04/27	1	62.30	0	0.00	62.20	1	6,405	0.02%
2023/04/26	1	61.50	0	0.00	62.00	1	6,421	0.02%
2023/04/25	0.3	63.30	0	0.00	62.00	0.3	6,421	0.00%
2023/04/20	3	62.70	0	0.00	62.70	3	6,450	0.05%
2023/04/19	3.2	64.13	3	64.20	63.50	0.2	6,465	0.00%
2023/04/18	2	64.95	0	0.00	64.60	2	6,505	0.03%
2023/04/17	0	0.00	4	65.80	66.00	-4	6,485	-0.06%
2023/04/14	2	64.60	2	65.10	65.10	0	6,613	0.00%
2023/04/13	4	65.13	3	64.93	64.60	1	6,660	0.02%
2023/04/12	6	65.90	3	66.17	65.80	3	6,635	0.05%
2023/04/11	4	65.85	0	0.00	65.80	4	6,629	0.06%
2023/04/10	1	67.00	0	0.00	66.40	1	6,650	0.02%
2023/04/07	2	65.80	5	66.44	66.60	-3	6,656	-0.05%
2023/03/31	1	64.20	0	0.00	64.20	1	6,801	0.01%
2023/03/30	0	0.00	2	63.90	64.00	-2	7,577	-0.03%
2023/03/29	7	63.49	0	0.00	63.50	7	8,017	0.09%
2023/03/28	2	64.45	0	0.00	64.10	2	8,393	0.02%
2023/03/27	1	64.20	0	0.00	66.00	1	8,799	0.01%
2023/03/24	0.1	64.00	14	63.90	63.70	-13.9	9,368	-0.15%
2023/03/23	7	65.07	0	0.00	64.30	7	9,661	0.07%
2023/03/22	1	67.90	1	68.30	68.50	0	9,562	0.00%
2023/03/21	0	0.00	1	67.30	67.60	-1	9,583	-0.01%
2023/03/20	1	67.40	0	0.00	67.50	1	9,621	0.01%
2023/03/16	13	68.96	2	68.40	67.60	11	9,741	0.11%
2023/03/15	0	0.00	2	69.15	68.60	-2	9,749	-0.02%
2023/03/14	0.3	66.30	3	68.23	68.20	-2.7	9,785	-0.03%
2023/03/13	2	66.10	4	65.85	66.00	-2	9,754	-0.02%
2023/03/10	3.2	67.38	6	68.20	66.50	-2.8	9,724	-0.03%
2023/03/09	6	67.28	4	67.60	67.00	2	9,771	0.02%
2023/03/08	5	67.42	0	0.00	67.20	5	9,788	0.05%
2023/03/07	2	68.30	2	68.70	68.30	0	9,822	0.00%
2023/03/06	5	68.66	5	68.60	68.50	0	9,870	0.00%
2023/03/03	6	70.32	2	70.10	70.60	4	9,858	0.04%
2023/03/02	2	70.00	3	71.03	69.90	-1	9,745	-0.01%
2023/03/01	6	69.55	3	67.27	67.40	3	9,362	0.03%
2023/02/24	8	67.30	24	67.95	68.00	-16	9,027	-0.18%
2023/02/23	5	64.70	23	65.03	65.50	-18	8,555	-0.21%
2023/02/22	0	0.00	1	62.70	61.90	-1	8,291	-0.01%
2023/02/21	0	0.00	1	60.90	61.80	-1	8,291	-0.01%
2023/02/20	0.1	60.00	2	60.20	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	1	61.10	61.10	0	8,596	0.00%
2023/02/14	10	61.60	1	61.60	61.60	9	8,770	0.10%
2023/02/13	0.1	60.80	2	60.60	61.10	-2	8,853	-0.02%
2023/02/10	0	0.00	6	61.53	61.30	-6	9,038	-0.07%
2023/02/09	1.1	62.11	6	62.30	62.00	-5	9,162	-0.05%
2023/02/08	0	0.00	1	62.10	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	1	61.00	61.70	-1	9,407	-0.01%
2023/02/06	1	60.70	0	0.00	61.20	1	9,474	0.01%
2023/02/03	2	61.65	1	62.60	61.60	1	9,524	0.01%
2023/02/02	2	61.40	8	61.64	61.90	-6	9,532	-0.06%
2023/02/01	0	0.00	1	61.50	61.20	-1	9,558	-0.01%
2023/01/31	1	60.40	0	0.00	60.70	1	9,590	0.01%
2023/01/30	7	59.89	0	0.00	59.90	7	9,621	0.07%
2023/01/17	3	59.37	0	0.00	59.80	3	9,647	0.03%
2023/01/16	1	58.40	0	0.00	58.50	1	9,738	0.01%
2023/01/13	1	59.40	2	58.95	58.80	-1	9,758	-0.01%
2023/01/11	4	60.08	1	60.10	60.00	3	9,844	0.03%
2023/01/10	3	61.07	0	0.00	60.10	3	9,885	0.03%
2023/01/09	3	60.60	1	59.80	60.80	2	9,986	0.02%
2023/01/06	4	60.78	0	0.00	60.00	4	10,019	0.04%
2023/01/05	0	0.00	5	60.60	60.80	-5	10,026	-0.05%
2023/01/04	2	60.35	1	61.00	60.00	1	10,126	0.01%
2023/01/03	1	61.90	1	62.60	62.60	0	10,141	0.00%
2022/12/30	1	61.60	1	61.40	61.40	0	10,203	0.00%
2022/12/29	1	61.60	0	0.00	61.40	1	10,319	0.01%
2022/12/28	0	0.00	3	61.20	61.30	-3	10,428	-0.03%
2022/12/27	2	63.20	8	63.25	62.10	-6	10,510	-0.06%
2022/12/26	2	62.80	3	63.03	62.70	-1	10,577	-0.01%
2022/12/23	7	65.06	4	65.15	64.80	3	10,549	0.03%
2022/12/22	22.1	65.74	12	65.20	67.00	10.1	10,436	0.10%
2022/12/21	11	64.44	2	64.65	64.80	9	9,828	0.09%
2022/12/20	15	63.21	15	62.85	62.80	0	9,502	0.00%
2022/12/19	12	63.49	10	63.57	61.90	2	9,246	0.02%
2022/12/16	19	64.45	19	65.58	64.40	0	8,936	0.00%
2022/12/15	1	60.90	11	61.77	63.50	-10	8,658	-0.12%
2022/12/09	0	0.00	3	59.67	60.10	-3	8,953	-0.03%
2022/12/08	2	57.65	0	0.00	57.80	2	9,250	0.02%
2022/12/07	4	58.80	4	58.20	58.20	0	9,439	0.00%
2022/12/06	8	59.24	5	59.44	57.90	3	9,468	0.03%
2022/12/05	2	62.40	0	0.00	61.30	2	9,428	0.02%
2022/12/01	7	62.40	10	61.85	61.50	-3	9,529	-0.03%
2022/11/30	6	61.17	6	61.27	61.90	0	9,486	0.00%
2022/11/29	2	60.90	1	61.30	61.30	1	9,493	0.01%
2022/11/25	2	61.10	17	61.02	60.70	-15	9,562	-0.16%
2022/11/24	0	0.00	3	59.27	59.80	-3	9,497	-0.03%
2022/11/23	0	0.00	1	58.70	58.70	-1	9,479	-0.01%
2022/11/22	1	56.90	0	0.00	57.20	1	9,543	0.01%
2022/11/21	2	56.50	0	0.00	56.40	2	9,576	0.02%
2022/11/18	0	0.00	3	58.00	57.70	-3	9,624	-0.03%
2022/11/17	17	58.97	4	59.03	58.50	13	9,620	0.14%
2022/11/16	8	59.08	3	59.70	59.00	5	9,648	0.05%
2022/11/15	9	58.26	7	58.40	58.50	2	9,664	0.02%
2022/11/14	0	0.00	3	58.30	58.30	-3	9,673	-0.03%
2022/11/11	0	0.00	2	57.75	57.30	-2	9,690	-0.02%
2022/11/08	5	57.10	10	57.25	56.70	-5	9,791	-0.05%
2022/11/07	13	55.94	23	56.04	55.60	-10	9,677	-0.10%
2022/11/04	10	54.52	12	54.66	54.90	-2	9,596	-0.02%
2022/11/03	4	51.20	5	51.24	51.40	-1	9,419	-0.01%
2022/11/02	7	52.16	8	52.34	52.00	-1	9,427	-0.01%
2022/11/01	3	51.70	1	51.10	51.10	2	9,403	0.02%
2022/10/31	2	51.90	0	0.00	52.30	2	9,403	0.02%
2022/10/28	1	54.20	1	52.80	52.80	0	9,457	0.00%
2022/10/27	2	53.40	8	53.35	54.10	-6	9,421	-0.06%
2022/10/26	4	53.55	1	53.60	53.70	3	9,417	0.03%
2022/10/25	3	55.53	2	54.40	54.40	1	9,401	0.01%
2022/10/24	1	55.30	8	55.49	55.40	-7	9,443	-0.07%
2022/10/21	2	53.70	3	52.97	53.00	-1	9,368	-0.01%
2022/10/20	5	52.38	0	0.00	53.00	5	9,375	0.05%
2022/10/19	2	55.25	2	54.60	54.50	0	9,370	0.00%
2022/10/18	2	54.60	10	54.39	54.70	-8	9,388	-0.09%
2022/10/17	5	51.62	4	52.00	53.50	1	9,488	0.01%
2022/10/14	0	0.00	1	53.00	54.00	-1	9,776	-0.01%
2022/10/13	2	52.75	1	51.40	51.60	1	9,780	0.01%
2022/10/11	6	56.05	1	56.00	56.10	5	9,820	0.05%
2022/10/07	0	0.00	14	58.91	58.90	-14	9,705	-0.14%
2022/10/06	9	58.13	17	57.85	58.30	-8	9,651	-0.08%
2022/10/05	11	57.58	3	57.70	57.40	8	9,582	0.08%
2022/10/04	1	54.70	9	56.24	56.50	-8	9,528	-0.08%
2022/10/03	3	52.60	5	53.08	53.90	-2	9,458	-0.02%
2022/09/28	9	52.89	52	52.31	51.50	-43	10,070	-0.43%
2022/09/27	5	55.36	11	55.45	55.50	-6	10,023	-0.06%
2022/09/26	19	56.38	8	55.35	55.20	11	10,039	0.11%
2022/09/23	5	58.74	9	58.13	57.90	-4	10,118	-0.04%
2022/09/22	28	58.82	23	58.59	58.00	5	10,163	0.05%
2022/09/21	9	59.07	28	58.69	59.70	-19	9,902	-0.19%
2022/09/20	3	55.87	5	56.02	55.40	-2	9,725	-0.02%
2022/09/19	16	56.12	1	55.10	55.10	15	10,215	0.15%
2022/09/16	2	59.10	3	58.77	59.10	-1	10,379	-0.01%
2022/09/15	10	58.17	17	58.64	59.00	-7	10,546	-0.07%
2022/09/14	0	0.00	6	56.35	56.70	-6	10,629	-0.06%
2022/09/13	10	54.86	1	55.00	54.60	9	10,650	0.08%
2022/09/12	2	55.00	17	55.32	55.80	-15	10,866	-0.14%
2022/09/08	3	52.67	0	0.00	52.70	3	10,952	0.03%
2022/09/07	12	53.75	0	0.00	54.20	12	11,060	0.11%
2022/09/06	6	54.98	11	55.68	55.10	-5	11,209	-0.04%
2022/09/05	5	54.60	10	54.83	54.30	-5	11,412	-0.04%
2022/09/02	1	54.40	11.1	54.89	54.10	-10.1	11,571	-0.09%
2022/09/01	4	56.15	0	0.00	55.80	4	11,840	0.03%
2022/08/31	1	58.00	1	57.20	57.90	0	12,072	0.00%
2022/08/30	5	58.06	1	58.00	57.90	4	12,243	0.03%
2022/08/29	4	58.85	0	0.00	58.00	4	12,384	0.03%
2022/08/26	6	62.18	7	62.63	62.60	-1	12,564	-0.01%
2022/08/25	6	62.40	3	62.53	62.20	3	12,740	0.02%
2022/08/24	2.1	63.48	2	64.10	62.80	0.1	13,040	0.00%
2022/08/23	5	64.38	1	64.50	63.80	4	13,155	0.03%
2022/08/22	8	65.21	7	64.33	64.90	1	13,280	0.01%
2022/08/19	20	68.58	1	68.60	68.10	19	13,663	0.14%
2022/08/18	3	69.53	5	69.56	69.30	-2	13,935	-0.01%
2022/08/17	5	69.32	13	69.43	69.20	-8	14,208	-0.06%
2022/08/16	2	68.60	0	0.00	68.50	2	14,467	0.01%
2022/08/15	11	68.82	6	68.77	69.60	5	15,072	0.03%
2022/08/12	0	0.00	11	68.67	68.60	-11	15,127	-0.07%
2022/08/11	1	67.60	1	66.90	66.90	0	15,344	0.00%
2022/08/10	2	67.75	3	67.13	66.90	-1	15,521	-0.01%
2022/08/09	52	67.29	5	67.46	67.40	47	15,835	0.30%
2022/08/08	5	66.54	1	66.50	66.70	4	16,152	0.02%
2022/08/05	2	67.10	17	67.14	67.50	-15	16,343	-0.09%
2022/08/04	4	66.52	1	66.50	66.40	3	16,756	0.02%
2022/08/03	8	67.15	2	67.35	67.20	6	17,114	0.04%
2022/08/02	5	67.24	7	68.03	68.00	-2	17,767	-0.01%
2022/08/01	1	67.80	7	68.31	68.80	-6	18,273	-0.03%
2022/07/29	0	0.00	3	69.17	68.60	-3	18,835	-0.02%
2022/07/28	1	68.10	0	0.00	68.00	1	19,610	0.01%
2022/07/27	1	67.90	1	67.80	68.30	0	20,306	0.00%
2022/07/26	1	67.00	6	67.35	67.60	-5	20,545	-0.02%
2022/07/25	4	67.60	6	67.67	68.00	-2	20,856	-0.01%
2022/07/22	4	69.63	8	69.23	69.50	-4	20,982	-0.02%
2022/07/21	25	68.72	10	70.02	68.20	15	21,120	0.07%
2022/07/20	2	67.60	14	67.83	67.20	-12	20,998	-0.06%
2022/07/19	15	67.61	16	67.90	67.80	-1	21,373	0.00%
2022/07/18	7	65.93	11	66.95	66.50	-4	21,806	-0.02%
2022/07/15	10	64.82	1	65.30	65.30	9	22,470	0.04%
2022/07/14	2	64.70	15	66.01	66.30	-13	23,861	-0.05%
2022/07/13	0	0.00	1	65.70	64.70	-1	24,483	0.00%
2022/07/12	18	64.47	8	63.80	64.00	10	24,813	0.04%
2022/07/11	8	67.40	7	67.11	67.10	1	25,378	0.00%
2022/07/08	12	67.24	13	67.05	67.10	-1	25,436	0.00%
2022/07/07	25	64.15	22	65.17	65.60	3	25,271	0.01%
2022/07/06	35	66.13	27	66.27	65.30	8	25,067	0.03%
2022/07/05	8	63.69	9	63.89	64.30	-1	24,880	0.00%
2022/07/04	10	62.29	23	62.47	62.10	-13	24,830	-0.05%
2022/07/01	4	64.78	3	64.83	61.80	1	24,789	0.00%
2022/06/30	4	66.40	2	65.85	65.00	2	24,566	0.01%
2022/06/29	5	67.96	3	67.90	67.90	2	24,375	0.01%
2022/06/28	5	69.80	9	69.94	70.30	-4	24,253	-0.02%
2022/06/27	27	71.28	31	72.29	71.20	-4	24,082	-0.02%
2022/06/24	12	67.73	3	69.13	66.80	9	23,592	0.04%
2022/06/23	13	67.54	2	67.05	66.40	11	23,286	0.05%
2022/06/22	11	70.14	6	68.45	68.00	5	23,057	0.02%
2022/06/21	27	72.72	15	73.23	73.10	12	22,630	0.05%
2022/06/20	3	75.90	3	75.97	72.60	0	22,392	0.00%
2022/06/17	9	80.26	7	79.54	78.60	2	22,053	0.01%
2022/06/16	0	0.00	2	81.40	80.00	-2	21,857	-0.01%
2022/06/15	18	85.25	9	84.11	83.60	9	21,658	0.04%
2022/06/14	25	85.36	17	85.20	85.40	8	21,510	0.04%
2022/06/13	5	87.92	9	87.31	87.30	-4	21,437	-0.02%
2022/06/10	51	90.49	39	89.99	91.00	12	21,527	0.06%
2022/06/09	43	94.33	2	93.20	93.10	41	21,528	0.19%
2022/06/08	21	99.17	4	98.55	98.20	17	21,804	0.08%
2022/06/07	6	104.67	8	104.38	104.50	-2	22,353	-0.01%
2022/06/06	9	104.33	10	104.25	102.00	-1	22,305	0.00%
2022/06/02	24	102.81	9	103.22	103.50	15	22,127	0.07%
2022/06/01	1	98.30	30	99.84	102.00	-29	22,033	-0.13%
2022/05/31	12	97.83	13	97.84	97.60	-1	21,879	0.00%
2022/05/30	8	97.49	9	97.71	97.80	-1	21,952	0.00%
2022/05/27	27	98.05	5	97.70	97.50	22	21,887	0.10%
2022/05/26	18	99.57	37	99.77	100.50	-19	21,470	-0.09%
2022/05/25	35	98.04	12	98.55	97.70	23	21,354	0.11%
2022/05/24	13	97.82	29	97.60	97.20	-16	21,214	-0.08%
2022/05/23	36	99.02	50	98.25	97.40	-14	21,216	-0.07%
2022/05/20	11	93.60	8	93.71	93.60	3	20,693	0.01%
2022/05/19	11	91.45	16	90.73	91.90	-5	20,716	-0.02%
2022/05/18	29	93.43	18	93.38	93.40	11	20,599	0.05%
2022/05/17	34	93.79	22	92.53	91.80	12	20,581	0.06%
2022/05/16	30	93.51	26	95.23	95.50	4	20,511	0.02%
2022/05/13	4	95.38	7	95.30	94.60	-3	20,239	-0.01%
2022/05/12	6	98.52	5	97.58	94.50	1	20,084	0.00%
2022/05/11	9	99.18	6	99.03	98.00	3	19,675	0.02%
2022/05/10	13	102.23	7	102.06	101.00	6	19,482	0.03%
2022/05/09	11	104.41	2	103.25	100.50	9	18,875	0.05%
2022/05/06	7	104.14	12	105.33	108.00	-5	18,397	-0.03%
2022/05/05	7	102.21	20	104.23	105.00	-13	17,863	-0.07%
2022/05/04	21	98.92	61	98.22	100.50	-40	17,011	-0.24%
2022/05/03	12	91.58	4	94.40	94.60	8	16,316	0.05%
2022/04/29	9	90.36	21	91.91	92.20	-12	16,138	-0.07%
2022/04/28	10	87.52	12	87.93	87.00	-2	15,888	-0.01%
2022/04/27	17	86.67	7	85.24	86.00	10	15,709	0.06%
2022/04/26	28	87.53	12	86.46	85.40	16	15,567	0.10%
2022/04/25	16	90.07	2	90.35	88.30	14	15,288	0.09%
2022/04/22	29	98.58	13	98.92	97.80	16	14,841	0.11%
2022/04/21	34	102.01	49	101.50	100.50	-15	14,272	-0.11%
2022/04/20	39	103.11	43	101.42	98.60	-4	13,562	-0.03%
2022/04/19	30	98.06	37	99.36	98.50	-7	12,164	-0.06%
2022/04/18	41	98.18	32	96.58	95.80	9	11,499	0.08%
2022/04/15	12	97.32	38	97.20	99.30	-26	11,147	-0.23%
2022/04/14	10	90.86	12	90.63	91.10	-2	10,553	-0.02%
2022/04/13	2	88.80	4	88.65	88.40	-2	10,569	-0.02%
2022/04/12	8	87.91	0	0.00	87.70	8	10,571	0.08%
2022/04/11	7	90.49	14	90.06	90.50	-7	10,472	-0.07%
2022/04/08	2	88.50	4	88.50	88.50	-2	10,337	-0.02%
2022/04/07	2	87.05	1	84.80	84.80	1	10,279	0.01%
2022/04/06	3	87.40	8	86.54	87.50	-5	10,235	-0.05%
2022/04/01	4	87.05	1	86.50	87.50	3	10,292	0.03%
2022/03/31	0	0.00	2	86.45	86.40	-2	10,304	-0.02%
2022/03/30	1	86.60	32	86.90	86.90	-31	10,330	-0.30%
2022/03/28	4	83.88	1	86.00	86.50	3	10,438	0.03%
2022/03/25	39	83.90	1	83.80	84.70	38	10,660	0.36%
2022/03/24	1	86.50	0	0.00	86.40	1	10,848	0.01%
2022/03/23	7	87.77	3	87.87	88.00	4	11,509	0.03%
2022/03/22	8	87.38	7	86.76	86.70	1	12,102	0.01%
2022/03/21	13	87.85	3	88.60	87.80	10	12,365	0.08%
2022/03/18	43	88.44	2	88.30	88.30	41	12,395	0.33%
2022/03/17	2	87.75	1	88.80	88.50	1	12,374	0.01%
2022/03/16	15	90.70	9	88.49	87.50	6	12,354	0.05%
2022/03/15	16	94.83	13	94.08	92.20	3	12,199	0.02%
2022/03/14	19	100.14	18.5	100.23	99.40	0.5	12,142	0.00%
2022/03/11	33	99.03	20.1	98.36	99.50	12.9	11,808	0.11%
2022/03/10	4.1	98.85	34	97.94	99.50	-29.9	11,305	-0.26%
2022/03/09	1	89.70	7	89.70	90.50	-6	10,610	-0.06%
2022/03/08	2	87.65	2	85.25	85.90	0	10,644	0.00%
2022/03/07	1	89.90	0	0.00	89.90	1	10,536	0.01%
2022/03/04	16	92.81	8	93.24	91.50	8	10,468	0.08%
2022/03/03	0	0.00	5	93.24	93.50	-5	10,289	-0.05%
2022/03/02	7	92.29	3	92.63	92.00	4	10,161	0.04%
2022/03/01	4	92.30	6	91.98	92.70	-2	10,086	-0.02%
2022/02/25	9	90.28	4	90.75	89.90	5	9,997	0.05%
2022/02/24	4	90.40	15	91.29	89.80	-11	9,799	-0.11%
2022/02/23	23	91.33	19	91.37	91.90	4	9,637	0.04%
2022/02/22	0	0.00	5	89.86	89.50	-5	9,332	-0.05%
2022/02/21	10	89.70	13	90.53	90.00	-3	9,196	-0.03%
2022/02/18	8	89.50	7	89.14	89.90	1	9,023	0.01%
2022/02/17	5	87.88	2	89.00	88.50	3	8,932	0.03%
2022/02/16	2	88.55	25	88.36	89.60	-23	8,823	-0.26%
2022/02/15	0	0.00	14	84.54	84.30	-14	8,687	-0.16%
2022/02/14	0	0.00	11	83.41	83.20	-11	8,690	-0.13%
2022/02/11	5	83.60	4	83.48	83.00	1	8,694	0.01%
2022/02/10	4	83.18	14	83.61	84.00	-10	8,765	-0.11%
2022/02/09	3	80.73	10	80.85	81.00	-7	8,665	-0.08%
2022/02/08	12	78.49	15	79.35	79.80	-3	8,694	-0.03%
2022/02/07	4	78.18	12	78.45	78.50	-8	8,886	-0.09%
2022/01/26	1	74.20	0	0.00	73.40	1	9,113	0.01%
2022/01/25	5	74.10	0	0.00	73.10	5	9,189	0.05%
2022/01/24	17	74.09	19	75.35	75.90	-2	9,262	-0.02%
2022/01/21	0	0.00	28	77.04	77.50	-28	9,285	-0.30%
2022/01/20	0	0.00	1	75.90	76.10	-1	9,246	-0.01%
2022/01/19	30	75.79	16	76.64	74.90	14	9,303	0.15%
2022/01/18	1	78.90	0	0.00	79.00	1	9,205	0.01%
2022/01/14	15	78.05	10	78.38	79.10	5	9,374	0.05%
2022/01/13	13	78.04	7	78.43	78.20	6	9,432	0.06%
2022/01/11	0	0.00	1	79.50	79.40	-1	9,558	-0.01%
2022/01/07	3	80.20	0	0.00	79.80	3	9,786	0.03%
2022/01/06	11	82.26	1	82.30	81.60	10	9,897	0.10%
2022/01/05	0	0.00	11	82.04	81.40	-11	9,908	-0.11%
2022/01/04	11	80.47	8	81.11	81.00	3	10,021	0.03%
2022/01/03	2	79.70	3	79.67	80.30	-1	10,181	-0.01%
2021/12/30	12	81.36	1	81.50	81.60	11	10,494	0.10%
2021/12/29	3	83.03	2	83.15	82.60	1	10,668	0.01%
2021/12/28	4	82.88	3	83.40	81.90	1	10,790	0.01%
2021/12/24	8	82.74	6	82.45	82.80	2	11,269	0.02%
2021/12/23	8	84.10	4	83.25	83.10	4	11,531	0.03%
2021/12/22	14	83.11	5	83.32	83.50	9	11,633	0.08%
2021/12/21	12	82.34	15	83.95	83.50	-3	11,559	-0.03%
2021/12/20	17	83.75	12	83.58	83.00	5	11,394	0.04%
2021/12/17	6	82.73	19	83.54	83.40	-13	11,254	-0.12%
2021/12/16	12	78.98	25	79.41	79.70	-13	10,636	-0.12%
2021/12/15	1	72.50	7	75.67	77.50	-6	10,067	-0.06%
2021/12/14	5	71.78	4	70.85	70.50	1	9,882	0.01%
2021/12/13	3	72.60	18	73.60	73.20	-15	9,896	-0.15%
2021/12/10	1	72.90	0	0.00	72.60	1	9,981	0.01%
2021/12/09	2	74.00	0	0.00	74.70	2	10,063	0.02%
2021/12/08	12	76.49	9	75.63	75.70	3	10,226	0.03%
2021/12/07	5	74.20	8	75.46	75.30	-3	10,085	-0.03%
2021/12/06	3	75.03	6	74.52	74.10	-3	10,137	-0.03%
2021/12/03	7	75.60	11	73.80	73.00	-4	10,232	-0.04%
2021/12/02	1	74.60	0	0.00	74.90	1	10,590	0.01%
2021/12/01	0	0.00	2	72.40	72.70	-2	10,660	-0.02%
2021/11/30	0	0.00	5	73.20	73.10	-5	11,010	-0.05%
2021/11/29	0	0.00	1	70.60	70.60	-1	11,221	-0.01%
2021/11/26	6	71.02	2	72.10	69.80	4	11,592	0.03%
2021/11/25	2	73.85	3	73.87	74.00	-1	11,822	-0.01%
2021/11/24	1	72.70	28	73.16	73.20	-27	12,403	-0.22%
2021/11/23	0	0.00	3	72.00	71.50	-3	12,572	-0.02%
2021/11/22	0	0.00	4	71.63	71.40	-4	13,003	-0.03%
2021/11/19	13	70.98	3	69.50	69.50	10	13,714	0.07%
2021/11/18	13	70.87	2	71.35	71.10	11	15,042	0.07%
2021/11/17	2	71.15	0	0.00	70.80	2	15,308	0.01%
2021/11/16	0	0.00	4	72.78	72.80	-4	15,561	-0.03%
2021/11/15	12	71.88	0	0.00	70.60	12	16,377	0.07%
2021/11/12	0	0.00	15	73.27	73.20	-15	16,816	-0.09%
2021/11/11	5	72.48	2	72.80	70.60	3	16,780	0.02%
2021/11/10	2	72.30	2	72.85	72.60	0	16,824	0.00%
2021/11/09	1	73.20	10	72.35	72.90	-9	16,866	-0.05%
2021/11/08	14	71.00	16	71.07	71.60	-2	16,862	-0.01%
2021/11/05	10	69.90	21	69.75	70.30	-11	16,934	-0.06%
2021/11/04	17	69.63	18	70.17	69.10	-1	17,083	-0.01%
2021/11/03	29	67.26	17	68.21	68.00	12	17,159	0.07%
2021/11/02	4	66.65	0	0.00	66.70	4	17,617	0.02%
2021/11/01	2	66.90	3	66.80	67.00	-1	17,840	-0.01%
2021/10/29	0	0.00	3	64.60	65.30	-3	17,819	-0.02%
2021/10/28	1	66.00	2	65.20	64.60	-1	17,868	-0.01%
2021/10/27	0	0.00	1	65.70	65.70	-1	18,117	-0.01%
2021/10/25	0	0.00	1	69.00	68.70	-1	19,193	-0.01%
2021/10/22	2	68.20	4	68.40	68.20	-2	19,525	-0.01%
2021/10/21	6	70.12	23	70.56	70.20	-17	19,883	-0.09%
2021/10/20	5	68.72	3	68.60	68.80	2	20,089	0.01%
2021/10/19	8	67.74	1	67.60	67.70	7	20,461	0.03%
2021/10/18	1	66.80	1	67.70	67.70	0	20,902	0.00%
2021/10/15	4	68.50	2	67.40	68.10	2	21,232	0.01%
2021/10/14	12	67.90	11	67.22	68.20	1	21,392	0.00%
2021/10/13	10	69.08	3	70.67	67.70	7	21,481	0.03%
2021/10/12	7	70.49	0	0.00	69.60	7	22,429	0.03%
2021/10/08	3	76.30	3	75.20	76.30	0	22,963	0.00%
2021/10/07	4	76.18	15	76.14	75.50	-11	23,501	-0.05%
2021/10/06	4	71.00	1	71.90	71.30	3	23,866	0.01%
2021/10/05	13	69.59	11	71.05	71.50	2	24,268	0.01%
2021/10/04	4	73.30	3	71.63	70.50	1	24,809	0.00%
2021/10/01	15	78.06	7	74.71	74.40	8	25,770	0.03%
2021/09/30	4	80.68	14	81.24	80.90	-10	26,652	-0.04%
2021/09/29	11	78.56	8	79.64	77.00	3	27,527	0.01%
2021/09/28	7	77.69	0	0.00	77.90	7	28,566	0.02%
2021/09/27	12	81.78	2	81.80	79.20	10	29,831	0.03%
2021/09/24	3	80.60	7	80.93	81.20	-4	33,083	-0.01%
2021/09/23	0	0.00	6	80.35	78.90	-6	34,886	-0.02%
2021/09/17	10	79.30	5	80.00	80.00	5	39,933	0.01%
2021/09/16	3	79.30	4	79.20	79.30	-1	42,963	0.00%
2021/09/15	1	79.40	0	0.00	79.90	1	46,178	0.00%
2021/09/14	8	78.76	22	78.60	78.30	-14	48,285	-0.03%
2021/09/13	0	0.00	2	80.00	79.50	-2	51,510	0.00%
2021/09/10	2	78.50	1	78.80	78.80	1	51,714	0.00%
2021/09/09	7	78.13	6	78.18	78.20	1	53,088	0.00%
2021/09/08	2	78.00	24	79.15	79.40	-22	53,904	-0.04%
2021/09/07	15	80.51	10	80.53	78.20	5	55,329	0.01%
2021/09/06	2	78.90	7	79.30	77.70	-5	55,943	-0.01%
2021/09/03	52	81.84	34	82.01	81.30	18	56,818	0.03%
2021/09/02	11	83.91	12	84.38	84.60	-1	56,864	0.00%
2021/09/01	38	85.98	22	84.65	83.50	16	57,142	0.03%
2021/08/31	22	89.86	6	88.53	89.50	16	57,798	0.03%
2021/08/30	33	91.77	30	91.81	90.50	3	58,324	0.01%
2021/08/27	21	88.77	11	88.98	88.80	10	58,913	0.02%
2021/08/26	16	89.74	16	90.01	89.70	0	61,224	0.00%
2021/08/25	33	89.07	41	90.29	91.00	-8	62,654	-0.01%
2021/08/24	32	89.58	37	90.29	87.00	-5	62,379	-0.01%
2021/08/23	0	0.00	14	86.76	87.30	-14	61,844	-0.02%
2021/08/20	17	78.25	16	78.59	79.40	1	62,542	0.00%
2021/08/19	44	81.23	28	82.34	76.70	16	62,969	0.03%
2021/08/18	16	74.56	45	76.69	81.60	-29	62,946	-0.05%
2021/08/17	14	74.88	2	76.45	74.20	12	63,698	0.02%
2021/08/16	1	76.40	2	75.50	76.10	-1	65,314	0.00%
2021/08/13	0	0.00	2	78.50	76.10	-2	66,434	0.00%
2021/08/12	1	77.80	4	77.20	77.90	-3	67,719	0.00%
2021/08/11	11.2	76.45	9	76.18	76.40	2.2	68,500	0.00%
2021/08/10	14.2	78.92	2	78.05	77.10	12.2	68,870	0.02%
2021/08/09	11	81.72	3	83.03	79.60	8	69,060	0.01%
2021/08/06	23	83.37	19	84.69	82.00	4	69,491	0.01%
2021/08/05	6	79.77	20	80.23	79.20	-14	69,395	-0.02%
2021/08/04	2	78.55	0	0.00	78.50	2	69,542	0.00%
2021/08/03	3	78.90	4	78.40	77.90	-1	70,666	0.00%
2021/08/02	8	78.60	9	77.99	79.00	-1	70,835	0.00%
2021/07/30	25	79.78	11	81.26	78.00	14	70,764	0.02%
2021/07/29	8	79.94	24	81.16	83.20	-16	70,488	-0.02%
2021/07/28	13	75.68	11	76.81	75.70	2	70,084	0.00%
2021/07/27	15	76.99	10	78.04	75.00	5	69,851	0.01%
2021/07/26	11	79.66	5	80.50	78.00	6	69,664	0.01%
2021/07/23	6	80.70	20	80.88	81.60	-14	69,686	-0.02%
2021/07/22	23	79.33	12	78.57	78.20	11	69,480	0.02%
2021/07/21	23	82.61	21	80.01	79.50	2	69,262	0.00%
2021/07/20	10	83.64	1	84.90	83.00	9	69,033	0.01%
2021/07/19	4	86.80	10	87.74	86.60	-6	70,040	-0.01%
2021/07/16	30	91.57	16	92.49	88.00	14	70,757	0.02%
2021/07/15	18	89.09	38	87.95	91.40	-20	70,483	-0.03%
2021/07/14	31	85.98	11	84.71	83.10	20	71,253	0.03%
2021/07/13	21	92.86	24	90.56	88.00	-3	71,451	0.00%
2021/07/12	19	97.35	21	97.56	95.00	-2	71,273	0.00%
2021/07/09	23	97.13	3	95.57	95.00	20	70,768	0.03%
2021/07/08	28	100.06	21	99.82	101.00	7	70,237	0.01%
2021/07/07	29	98.52	84	96.65	96.40	-55	69,118	-0.08%
2021/07/06	110.5	103.09	37	101.83	99.90	73.5	68,179	0.11%	大買/
2021/07/05	19	100.75	20	102.98	99.30	-1	67,273	0.00%
2021/07/02	62	110.92	45	112.07	109.50	17	66,281	0.03%
2021/07/01	99	114.72	128	114.36	111.00	-29	65,435	-0.04%	大賣/
2021/06/30	56	104.05	98	108.31	110.50	-42	62,480	-0.07%
2021/06/29	62	106.03	101.1	103.75	100.50	-39.1	60,994	-0.06%	大賣/
2021/06/28	31	106.50	53	107.65	107.00	-22	59,009	-0.04%
2021/06/25	88	101.96	75	102.37	102.00	13	56,329	0.02%
2021/06/24	70	94.75	62	95.94	98.10	8	53,319	0.02%
2021/06/23	77	93.49	30	94.38	89.80	47	50,069	0.09%
2021/06/22	144	97.66	84	98.71	99.70	60	47,918	0.13%	大買/
2021/06/21	12	90.50	1	90.70	90.70	11	44,599	0.02%
2021/06/18	9	79.97	74	81.47	82.50	-65	44,279	-0.15%
2021/06/17	21	73.93	84	73.65	75.00	-63	43,059	-0.15%
2021/06/16	133	75.04	112	74.72	71.70	21	42,298	0.05%	大買/大賣/
2021/06/15	38	73.51	77	74.14	74.30	-39	40,804	-0.10%
2021/06/11	75	70.76	89	71.08	70.50	-14	39,747	-0.04%
2021/06/10	48	66.08	28	66.59	67.80	20	38,670	0.05%
2021/06/09	15	67.15	10	67.63	66.90	5	38,325	0.01%
2021/06/08	92	68.47	87	68.09	67.50	5	37,791	0.01%
2021/06/07	54	67.99	38	66.89	65.40	16	36,736	0.04%
2021/06/04	137	73.87	15	72.26	70.20	122	35,885	0.34%	大買/鉅額交易
2021/06/03	96	78.20	49	78.43	76.70	47	34,724	0.14%
2021/06/02	13	75.18	84	75.34	77.00	-71	32,196	-0.22%
2021/06/01	37	67.66	67	69.00	70.00	-30	30,426	-0.10%
2021/05/31	55	68.85	56	69.55	67.40	-1	29,963	0.00%
2021/05/28	40	68.75	38	69.37	68.60	2	29,180	0.01%
2021/05/27	53	67.08	39	67.63	68.20	14	28,200	0.05%
2021/05/26	31	65.27	47	66.13	66.10	-16	27,470	-0.06%
2021/05/25	120	68.54	76	67.67	65.50	44	26,646	0.17%	大買/
2021/05/24	62	69.95	83	71.06	70.00	-21	25,420	-0.08%
2021/05/21	73	65.04	64	65.52	67.70	9	23,704	0.04%
2021/05/20	87	65.26	50	64.83	61.70	37	22,447	0.16%
2021/05/19	43	61.85	32	63.23	64.90	11	21,046	0.05%
2021/05/18	38	56.14	58	58.11	59.00	-20	20,204	-0.10%
2021/05/17	41	54.80	22	54.84	53.70	19	19,623	0.10%
2021/05/14	103	57.72	171	58.54	59.60	-68	19,165	-0.35%	大買/大賣/
2021/05/13	57	58.18	42	58.74	57.50	15	18,372	0.08%
2021/05/12	73	65.91	30	68.05	63.80	43	17,695	0.24%
2021/05/11	122	73.84	93	74.44	70.80	29	17,218	0.17%	大買/
2021/05/10	12.1	71.93	21	74.11	75.10	-8.9	15,994	-0.06%
2021/05/07	29	63.87	38	64.87	68.30	-9	15,655	-0.06%
2021/05/06	18	67.57	26.5	67.54	66.10	-8.5	15,376	-0.06%
2021/05/05	27	64.83	7	67.76	68.50	20	15,070	0.13%
2021/05/04	4	69.85	2	67.00	67.00	2	14,815	0.01%
2021/05/03	20	73.99	17	72.14	74.40	3	14,627	0.02%
2021/04/29	7	68.03	17	69.19	70.80	-10	14,362	-0.07%
2021/04/28	17	66.75	15.1	66.42	66.50	1.9	14,027	0.01%
2021/04/27	15	65.45	27	65.82	66.10	-12	13,789	-0.09%
2021/04/26	18.1	59.97	7	57.61	64.30	11.1	13,492	0.08%
2021/04/23	36	55.08	31	55.60	58.60	5	13,222	0.04%
2021/04/22	51	56.31	49	56.74	54.10	2	12,087	0.02%
2021/04/21	24	51.67	27.1	53.54	53.90	-3.1	11,255	-0.03%
2021/04/20	65.1	48.36	55.2	49.29	49.00	9.8	10,506	0.09%
2021/04/19	26	46.16	15	46.85	46.90	11	9,456	0.12%
2021/04/16	29	40.50	34	41.47	42.75	-5	8,607	-0.06%
2021/04/15	3	39.20	1	39.25	38.90	2	8,037	0.02%
2021/04/14	5	38.70	6	37.92	38.00	-1	7,958	-0.01%
2021/04/13	13	38.46	10	37.90	38.20	3	7,811	0.04%
2021/04/12	9	38.94	0	0.00	38.40	9	7,710	0.12%
2021/04/09	7	37.59	5	37.55	37.55	2	7,495	0.03%
2021/04/08	1	40.10	1	39.90	39.50	0	7,199	0.00%
2021/04/07	16	40.46	7	39.93	40.00	9	6,955	0.13%
2021/04/06	0	0.00	10	36.95	38.90	-10	6,566	-0.15%
2021/04/01	15	36.18	25	36.62	36.45	-10	6,256	-0.16%
2021/03/31	15	35.42	1	35.10	35.80	14	5,819	0.24%
2021/03/25	0	0.00	1	31.10	30.85	-1	5,535	-0.02%
2021/03/24	5	31.90	0	0.00	32.00	5	5,523	0.09%
2021/03/22	5	32.75	20	33.50	32.95	-15	5,314	-0.28%
2021/03/19	10	31.50	2	32.00	32.00	8	5,046	0.16%
2021/03/15	0	0.00	0.2	29.50	29.85	-0.2	4,593	-0.01%
2021/03/11	0	0.00	10	29.05	28.80	-10	4,490	-0.22%
2021/03/05	1	28.85	0	0.00	27.90	1	4,276	0.02%
2021/03/02	0	0.00	5	27.10	27.30	-5	4,044	-0.12%
2021/02/22	0	0.00	1	26.70	26.65	-1	3,778	-0.03%
2021/02/17	1	25.65	2	25.15	25.75	-1	3,617	-0.03%