奇鋐 (3017)-宏遠-光隆券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
638
漲跌
▼16
漲幅
-2.45%
成交量
8,423張
產業
上市電腦週邊類股
1335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

奇鋐 (3017)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	1.5	640.00	1	640.00	638.00	0.5	16,855	0.00%
2024/05/09	2	659.50	3	655.67	654.00	-1	17,255	-0.01%
2024/05/08	1	676.00	0	0.00	663.00	1	17,262	0.01%
2024/05/07	3	674.33	1	660.00	674.00	2	17,568	0.01%
2024/05/06	5	681.60	4	689.00	662.00	1	17,471	0.01%
2024/05/03	6	663.83	8	658.00	662.00	-2	17,273	-0.01%
2024/05/02	3	658.33	5	648.00	656.00	-2	17,248	-0.01%
2024/04/30	5	650.00	3	654.33	654.00	2	17,183	0.01%
2024/04/29	1	662.00	2	647.50	626.00	-1	17,187	-0.01%
2024/04/26	9	645.91	7	661.71	642.00	2	17,374	0.01%
2024/04/25	3	642.99	5	629.40	620.00	-2	17,079	-0.01%
2024/04/24	0	0.00	1.1	624.00	634.00	-1.1	16,953	-0.01%
2024/04/23	1	577.00	1	583.00	577.00	0	17,056	0.00%
2024/04/22	4	596.50	3	584.67	567.00	1	16,992	0.01%
2024/04/19	3	646.00	1	675.00	630.00	2	16,950	0.01%
2024/04/18	7	668.86	8.6	670.43	680.00	-1.6	16,936	-0.01%
2024/04/17	2	632.00	2	637.99	638.00	0	16,835	0.00%
2024/04/16	3	605.33	1	603.00	606.00	2	16,828	0.01%
2024/04/15	1	622.00	5	625.00	616.00	-4	16,832	-0.02%
2024/04/12	1	627.98	3	618.34	628.00	-2	16,897	-0.01%
2024/04/11	2	586.97	4.5	576.67	584.00	-2.5	16,653	-0.01%
2024/04/10	1	569.99	0	0.00	555.00	1	16,608	0.01%
2024/04/09	5	579.40	2	572.00	577.00	3	16,586	0.02%
2024/04/08	3	569.69	2	570.00	570.00	1	16,528	0.01%
2024/04/03	0	0.00	1	559.00	546.00	-1	16,589	-0.01%
2024/04/02	3	546.00	3	537.33	533.00	0	16,497	0.00%
2024/04/01	1	554.00	2	559.00	554.00	-1	16,476	-0.01%
2024/03/29	0	0.00	1	540.00	546.00	-1	16,382	-0.01%
2024/03/28	2	542.50	2	536.50	542.00	0	16,272	0.00%
2024/03/27	1	540.00	0	537.00	534.00	1	16,176	0.01%
2024/03/26	4	556.25	2	544.00	541.00	2	16,093	0.01%
2024/03/25	2	584.00	1	588.00	583.00	1	15,929	0.01%
2024/03/22	1	591.00	1	594.00	589.00	0	15,868	0.00%
2024/03/21	1	579.00	3	584.67	585.00	-2	15,767	-0.01%
2024/03/20	2	581.00	5	573.80	567.00	-3	15,677	-0.02%
2024/03/19	12	593.20	6	590.33	569.00	6	15,465	0.04%
2024/03/18	3.7	615.93	3.2	620.88	623.00	0.5	15,226	0.00%
2024/03/15	6.5	582.69	6	582.17	599.00	0.5	15,013	0.00%
2024/03/14	4.2	560.00	3	560.67	556.00	1.2	14,674	0.01%
2024/03/13	4	647.75	6	641.50	617.00	-2	14,414	-0.01%
2024/03/12	3	594.67	5.2	630.19	643.00	-2.2	13,964	-0.02%
2024/03/11	6	592.00	3	606.00	585.00	3	13,651	0.02%
2024/03/08	3.2	589.38	2	594.50	574.00	1.2	13,426	0.01%
2024/03/07	4.3	645.33	4.1	630.57	599.00	0.2	13,269	0.00%
2024/03/06	9	613.56	5.5	615.82	630.00	3.5	12,946	0.03%
2024/03/05	3	563.00	7	568.14	585.00	-4	12,713	-0.03%
2024/03/04	3	555.33	5.3	557.25	554.00	-2.3	12,560	-0.02%
2024/03/01	4	537.25	4	542.75	539.00	0	12,472	0.00%
2024/02/29	2	520.00	0	0.00	532.00	2	12,399	0.02%
2024/02/27	1	508.00	4	510.50	508.00	-3	12,167	-0.02%
2024/02/26	1	497.00	0	0.00	500.00	1	12,143	0.01%
2024/02/23	3	512.00	1	499.02	498.50	2	12,107	0.02%
2024/02/22	3	521.33	2	527.51	520.00	1	12,045	0.01%
2024/02/21	6	487.67	3.1	492.11	495.00	2.9	12,019	0.02%
2024/02/20	1	481.85	3	486.33	483.00	-2	11,975	-0.02%
2024/02/19	3.2	507.21	1	485.00	486.00	2.2	11,954	0.02%
2024/02/16	1.3	536.75	0	0.00	510.00	1.3	12,023	0.01%
2024/02/15	0	0.00	1	520.00	534.00	-1	12,017	-0.01%
2024/02/05	2	489.25	2	485.25	485.50	0	11,947	0.00%
2024/02/02	2	477.50	2	478.00	478.00	0	11,799	0.00%
2024/02/01	7	442.86	9	447.28	457.50	-2	11,601	-0.02%
2024/01/31	2	427.00	1.2	425.08	425.50	0.8	11,272	0.01%
2024/01/30	0	0.00	2	428.75	429.50	-2	11,110	-0.02%
2024/01/25	1	390.00	2	391.75	389.50	-1	10,898	-0.01%
2024/01/23	4	385.00	0	0.00	386.50	4	10,805	0.04%
2024/01/22	1	365.00	7.2	374.71	380.50	-6.2	10,603	-0.06%
2024/01/19	1	342.00	3	344.00	346.00	-2	10,366	-0.02%
2024/01/18	2	340.50	2	347.00	334.50	0	10,347	0.00%
2024/01/17	2	344.50	2	344.75	343.50	0	10,285	0.00%
2024/01/16	3	336.83	2	340.75	343.00	1	10,244	0.01%
2024/01/15	6	342.58	1	342.00	334.00	5	10,224	0.05%
2024/01/12	0	0.00	1.5	352.67	350.00	-1.5	10,164	-0.01%
2024/01/11	0	0.00	1	341.50	346.50	-1	9,909	-0.01%
2024/01/10	0	0.00	4	324.63	329.00	-4	9,844	-0.04%
2024/01/09	1	310.50	0	0.00	315.00	1	9,708	0.01%
2024/01/08	3	312.82	0	0.00	301.50	3	9,633	0.03%
2024/01/02	1	328.50	1	329.00	329.50	0	9,615	0.00%
2023/12/29	2	329.75	2	329.75	336.50	0	9,631	0.00%
2023/12/28	3	323.33	5	326.60	318.00	-2	9,477	-0.02%
2023/12/27	1	324.50	4	324.38	324.50	-3	9,478	-0.03%
2023/12/26	1	307.50	1	309.48	311.00	0	9,542	0.00%
2023/12/25	0	0.00	0.2	310.00	309.50	-0.2	9,822	0.00%
2023/12/22	0	0.00	1.2	305.00	307.00	-1.2	9,954	-0.01%
2023/12/21	1.2	296.06	1	301.50	301.50	0.2	10,189	0.00%
2023/12/19	0.1	301.50	0	0.00	302.50	0.1	10,483	0.00%
2023/12/15	1	307.50	1	299.00	298.00	0	10,803	0.00%
2023/12/14	2	308.50	5	307.60	306.00	-3	10,986	-0.03%
2023/12/13	2	303.75	6	302.17	300.50	-4	11,067	-0.04%
2023/12/12	1	310.50	1	306.50	306.50	0	11,063	0.00%
2023/12/11	2.6	306.73	0	0.00	308.00	2.6	11,153	0.02%
2023/12/08	2	305.00	1	304.52	304.50	1	11,191	0.01%
2023/12/07	1	293.10	0.1	301.50	301.50	1	11,204	0.01%
2023/12/06	0.1	297.50	1	299.50	296.50	-0.9	11,269	-0.01%
2023/12/05	5.1	284.24	0	0.00	286.00	5.1	11,267	0.05%
2023/12/04	1	288.00	0	0.00	290.50	1	11,225	0.01%
2023/11/27	1	303.00	0	0.00	298.00	1	11,295	0.01%
2023/11/22	0	0.00	2.4	325.25	327.00	-2.4	11,240	-0.02%
2023/11/21	3.4	330.82	0	0.00	327.00	3.4	11,394	0.03%
2023/11/20	1	327.50	3	330.00	329.50	-2	11,601	-0.02%
2023/11/17	0	0.00	1	316.00	318.00	-1	11,533	-0.01%
2023/11/16	1	317.00	0	0.00	316.00	1	11,591	0.01%
2023/11/15	1	329.50	2	329.25	313.50	-1	11,587	-0.01%
2023/11/14	2	325.00	1	329.00	325.00	1	11,556	0.01%
2023/11/10	0	0.00	2	316.75	314.50	-2	11,647	-0.02%
2023/11/09	0	0.00	3	319.50	316.50	-3	11,745	-0.03%
2023/11/08	5	316.00	3	316.83	313.00	2	11,836	0.02%
2023/11/07	2	311.50	1	310.00	311.00	1	11,949	0.01%
2023/11/06	2	313.00	13.2	308.39	315.00	-11.2	12,182	-0.09%
2023/11/03	2	302.75	1	297.00	297.00	1	12,505	0.01%
2023/11/02	1	298.00	0	0.00	299.50	1	12,747	0.01%
2023/11/01	1	280.50	2	285.75	285.50	-1	13,055	-0.01%
2023/10/31	3.1	289.05	2	286.75	283.50	1.1	13,293	0.01%
2023/10/30	0	299.50	10	306.00	298.50	-10	13,521	-0.07%
2023/10/27	22.2	299.32	1	302.50	296.50	21.2	13,680	0.15%
2023/10/26	3	308.33	1	305.00	301.50	2	13,925	0.01%
2023/10/25	2	316.00	2	318.00	313.00	0	14,064	0.00%
2023/10/24	3	310.83	14	313.75	318.00	-11	14,224	-0.08%
2023/10/23	0	0.00	1	307.00	297.00	-1	14,195	-0.01%
2023/10/20	15	298.47	4	307.38	308.50	11	14,432	0.08%
2023/10/19	2	298.25	1	298.50	299.00	1	14,621	0.01%
2023/10/18	2.1	303.55	1	300.50	294.00	1.1	14,918	0.01%
2023/10/17	0	0.00	1	323.50	319.50	-1	15,011	-0.01%
2023/10/16	1	330.00	0	0.00	325.50	1	15,049	0.01%
2023/10/13	4	336.75	4	336.00	337.00	0	15,194	0.00%
2023/10/12	2	342.75	1	342.00	342.00	1	15,286	0.01%
2023/10/11	1	336.50	0	0.00	336.50	1	15,413	0.01%
2023/10/05	3	347.17	5	347.40	344.00	-2	15,923	-0.01%
2023/10/03	1	350.00	1	347.50	340.00	0	15,965	0.00%
2023/10/02	2	348.50	1	342.50	342.50	1	16,091	0.01%
2023/09/28	1	333.00	2	329.75	341.00	-1	16,017	-0.01%
2023/09/27	4	316.38	1	319.00	321.00	3	15,898	0.02%
2023/09/26	11	318.05	14	315.25	313.50	-3	15,995	-0.02%
2023/09/25	2	301.00	2	299.00	297.00	0	16,091	0.00%
2023/09/22	3	287.00	5	293.20	297.50	-2	16,369	-0.01%
2023/09/21	3	276.67	2	276.50	280.00	1	16,169	0.01%
2023/09/20	1	288.00	0	0.00	281.00	1	16,119	0.01%
2023/09/19	1.1	291.68	0	0.00	278.00	1.1	16,033	0.01%
2023/09/15	1	319.00	0	0.00	320.00	1	15,953	0.01%
2023/09/14	0	0.00	1	313.00	318.00	-1	16,122	-0.01%
2023/09/12	1	305.50	1	305.50	306.00	0	16,622	0.00%
2023/09/11	1	311.50	2	309.50	311.50	-1	16,910	-0.01%
2023/09/08	2	343.50	2	344.00	337.00	0	16,934	0.00%
2023/09/07	1	336.01	3	341.67	342.00	-2	17,183	-0.01%
2023/09/06	1	335.50	1	343.50	343.50	0	17,207	0.00%
2023/09/05	4	328.50	2	331.25	330.50	2	17,309	0.01%
2023/09/04	1	330.50	2	329.50	328.50	-1	17,401	-0.01%
2023/09/01	2.5	331.20	0	0.00	329.00	2.5	17,523	0.01%
2023/08/31	3	329.00	3	332.17	334.50	0	17,651	0.00%
2023/08/30	2.5	346.00	2	344.50	335.50	0.5	17,734	0.00%
2023/08/29	0	0.00	4	339.75	335.00	-4	17,933	-0.02%
2023/08/28	2	342.00	1	354.50	338.50	1	18,015	0.01%
2023/08/25	11.1	358.61	6	362.17	354.00	5.1	18,063	0.03%
2023/08/24	11	381.68	17	382.82	387.00	-6	17,950	-0.03%
2023/08/23	4	358.63	4	361.38	356.00	0	17,909	0.00%
2023/08/22	5	358.70	5	359.20	350.50	0	18,218	0.00%
2023/08/21	2	354.00	0	0.00	353.50	2	18,518	0.01%
2023/08/18	3	361.00	4	355.63	352.00	-1	18,472	-0.01%
2023/08/17	4.1	350.53	2	359.75	363.00	2.1	18,342	0.01%
2023/08/16	3	345.33	2	345.50	350.00	1	18,270	0.01%
2023/08/15	5	340.80	19	339.08	343.50	-14	18,323	-0.08%
2023/08/11	11	319.86	1.2	316.92	321.00	9.8	18,409	0.05%
2023/08/10	10.2	317.07	5	325.70	314.50	5.2	18,368	0.03%
2023/08/09	7	361.83	7.2	363.07	349.00	-0.2	18,241	0.00%
2023/08/08	3.2	357.66	6	354.58	358.00	-2.8	17,976	-0.02%
2023/08/07	11	349.86	7.2	352.09	349.50	3.8	17,883	0.02%
2023/08/04	0	337.00	1	315.00	338.00	-1	17,657	-0.01%
2023/08/02	2	326.00	2	315.00	315.50	0	17,537	0.00%
2023/08/01	2	326.75	1	330.00	328.00	1	17,424	0.01%
2023/07/31	6	351.67	6	327.17	322.00	0	17,773	0.00%
2023/07/28	2	352.00	4	345.50	352.00	-2	17,986	-0.01%
2023/07/27	5	350.40	2	356.25	340.00	3	17,903	0.02%
2023/07/26	0	0.00	4	343.63	343.50	-4	17,910	-0.02%
2023/07/25	4	354.88	3	357.00	340.50	1	17,963	0.01%
2023/07/24	8.1	349.00	6	345.58	344.00	2.1	17,926	0.01%
2023/07/21	2	323.75	8	326.56	339.00	-6	17,679	-0.03%
2023/07/20	6	306.67	8	308.13	308.50	-2	17,321	-0.01%
2023/07/19	2	293.50	2	290.00	291.50	0	17,096	0.00%
2023/07/18	4	292.25	6	291.67	293.00	-2	17,121	-0.01%
2023/07/17	7	286.71	4	286.25	285.00	3	17,009	0.02%
2023/07/14	2	296.75	3	297.33	293.50	-1	16,859	-0.01%
2023/07/13	10	301.90	16	297.88	288.00	-6	16,774	-0.04%
2023/07/12	8	290.37	10	292.90	287.50	-2	16,420	-0.01%
2023/07/11	4	281.25	6	283.42	283.50	-2	16,252	-0.01%
2023/07/10	3	273.17	1	272.00	273.00	2	16,127	0.01%
2023/07/07	5	276.10	1	268.90	270.00	4	16,187	0.02%
2023/07/06	1	280.00	3	275.00	273.50	-2	16,032	-0.01%
2023/07/05	7	283.64	5	281.60	280.50	2	15,958	0.01%
2023/07/04	7	292.21	3.1	292.45	292.00	3.9	15,805	0.02%
2023/07/03	9	289.89	3	289.67	293.00	6	15,627	0.04%
2023/06/30	1	261.50	6	264.67	271.00	-5	15,257	-0.03%
2023/06/29	1	244.50	0	0.00	246.50	1	14,969	0.01%
2023/06/28	1	241.50	1	243.50	241.50	0	15,263	0.00%
2023/06/27	1	238.50	2	244.50	235.00	-1	15,506	-0.01%
2023/06/26	1.1	244.45	1.2	244.08	250.00	-0.1	15,806	0.00%
2023/06/21	4	252.25	1	252.00	249.50	3	15,760	0.02%
2023/06/20	4	253.38	6	253.58	252.00	-2	16,021	-0.01%
2023/06/19	3	254.67	3	256.00	254.50	0	16,419	0.00%
2023/06/16	3	244.67	4	246.13	247.00	-1	16,302	-0.01%
2023/06/15	3.1	228.06	9	231.28	237.00	-5.9	16,089	-0.04%
2023/06/14	3.1	218.71	8	222.06	224.00	-4.9	15,750	-0.03%
2023/06/13	8	215.13	5	218.40	219.50	3	15,654	0.02%
2023/06/12	2	208.50	4	206.25	205.50	-2	15,370	-0.01%
2023/06/09	5	206.30	1	205.50	209.50	4	15,293	0.03%
2023/06/08	4	202.38	2	201.50	200.50	2	15,073	0.01%
2023/06/07	6	207.25	2	207.75	208.00	4	14,973	0.03%
2023/06/06	5	200.70	4	203.50	203.50	1	14,812	0.01%
2023/06/05	3	196.00	4	196.50	200.00	-1	14,614	-0.01%
2023/06/02	0	0.00	1	203.00	202.00	-1	14,364	-0.01%
2023/06/01	1	203.00	1	204.00	207.00	0	14,049	0.00%
2023/05/31	3	201.00	0	0.00	197.50	3	13,851	0.02%
2023/05/30	0	0.00	1	202.00	201.50	-1	13,707	-0.01%
2023/05/29	6	211.25	7	206.29	206.00	-1	13,717	-0.01%
2023/05/26	9	200.22	7	206.86	208.00	2	13,795	0.01%
2023/05/25	9	195.00	8	198.13	197.50	1	13,401	0.01%
2023/05/24	0	0.00	2	185.25	187.00	-2	12,993	-0.02%
2023/05/23	3	182.83	1	182.50	182.50	2	12,930	0.02%
2023/05/22	5	183.40	4	181.38	182.50	1	12,861	0.01%
2023/05/19	2	184.00	0	0.00	184.00	2	12,758	0.02%
2023/05/18	2	182.25	5	184.40	186.00	-3	12,576	-0.02%
2023/05/17	3	177.33	4	180.00	178.00	-1	12,319	-0.01%
2023/05/16	10	174.75	9	176.61	175.50	1	12,170	0.01%
2023/05/15	0	0.00	1	170.50	171.00	-1	11,977	-0.01%
2023/05/12	3	173.83	2	176.00	177.50	1	11,896	0.01%
2023/05/11	2	176.50	0	0.00	174.50	2	11,760	0.02%
2023/05/10	1	177.00	0	0.00	178.50	1	11,609	0.01%
2023/05/09	0	0.00	1	181.00	183.00	-1	11,432	-0.01%
2023/05/08	2	183.00	4	181.63	181.50	-2	11,312	-0.02%
2023/05/05	3	178.67	5.5	180.34	181.00	-2.5	11,073	-0.02%
2023/05/04	10	173.50	6.3	176.06	175.50	3.7	10,617	0.04%
2023/05/03	1	164.50	0	0.00	163.00	1	10,134	0.01%
2023/05/02	4	157.75	6.1	162.85	166.00	-2.1	10,026	-0.02%
2023/04/28	3	153.17	6.1	153.70	157.50	-3.1	9,717	-0.03%
2023/04/27	1	152.50	1.1	153.00	153.50	-0.1	9,459	0.00%
2023/04/26	6	145.00	0	0.00	146.00	6	9,136	0.07%
2023/04/25	2	142.50	3	140.50	141.50	-1	9,007	-0.01%
2023/04/20	1	147.00	1	147.50	147.50	0	8,651	0.00%
2023/04/19	3	151.50	3	151.17	151.00	0	8,530	0.00%
2023/04/18	1	152.50	0	0.00	152.50	1	8,516	0.01%
2023/04/17	1	156.50	1	156.50	156.00	0	8,347	0.00%
2023/04/14	0	0.00	2	153.25	153.00	-2	8,208	-0.02%
2023/04/13	4	150.63	2	149.50	149.50	2	8,043	0.02%
2023/04/12	5.1	153.81	4	155.00	154.50	1.1	7,957	0.01%
2023/04/11	2	147.00	4.2	150.88	149.50	-2.2	7,732	-0.03%
2023/04/10	3	144.50	2.1	148.47	148.50	0.9	7,604	0.01%
2023/04/07	1	143.50	4	143.50	144.50	-3	7,470	-0.04%
2023/04/06	5	140.40	15	141.67	142.00	-10	7,388	-0.14%
2023/03/31	2	141.00	3	141.33	141.00	-1	7,282	-0.01%
2023/03/30	14.1	141.79	2	142.75	142.00	12.1	7,269	0.17%
2023/03/29	4	144.13	4	142.13	142.50	0	7,205	0.00%
2023/03/28	2.2	139.23	1	142.00	142.00	1.2	6,912	0.02%
2023/03/27	3	148.33	5	147.30	148.50	-2	6,662	-0.03%
2023/03/24	4	140.13	5	139.30	142.50	-1	6,298	-0.02%
2023/03/23	9	138.94	9	139.67	138.50	0	6,175	0.00%
2023/03/22	5	133.60	3	134.78	136.50	2	5,757	0.03%
2023/03/21	3	124.17	9	124.44	126.50	-6	5,149	-0.12%
2023/03/16	1	116.00	1	115.00	115.00	0	4,838	0.00%
2023/03/15	0	0.00	10	115.50	114.50	-10	5,047	-0.20%
2023/03/14	1	111.00	1	113.00	109.50	0	5,272	0.00%
2023/03/10	12	113.92	0	0.00	113.50	12	5,772	0.21%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/06	0	0.00	1	119.00	119.50	-1	5,804	-0.02%
2023/03/03	2	119.25	0	0.00	118.50	2	5,809	0.03%
2023/03/02	0	0.00	1	118.00	119.00	-1	5,902	-0.02%
2023/03/01	1	116.00	0	0.00	119.00	1	6,022	0.02%
2023/02/24	1	118.00	3	120.33	120.50	-2	6,042	-0.03%
2023/02/22	0	0.00	1	113.50	115.00	-1	5,678	-0.02%
2023/02/21	1	114.50	0	0.00	115.00	1	5,652	0.02%
2023/02/20	1	115.00	1	114.50	114.50	0	5,686	0.00%
2023/02/17	0.5	117.00	0	0.00	114.50	0.5	5,774	0.01%
2023/02/14	0	0.00	3	116.50	115.50	-3	5,955	-0.05%
2023/02/10	0	0.00	1	117.00	115.50	-1	5,934	-0.02%
2023/02/08	3	115.00	2	112.50	115.00	1	5,839	0.02%
2023/02/06	1	109.00	2	111.50	111.50	-1	5,778	-0.02%
2023/02/03	1	113.00	0	0.00	112.00	1	5,698	0.02%
2023/02/02	1	109.50	2	111.50	112.00	-1	5,683	-0.02%
2023/02/01	1	107.00	0	0.00	107.50	1	5,661	0.02%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/13	0	0.00	1	109.50	107.00	-1	5,815	-0.02%
2023/01/10	1	109.50	1	108.50	109.50	0	6,087	0.00%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	1	111.50	1	113.00	113.00	0	7,479	0.00%
2022/12/20	0	0.00	1	110.50	111.50	-1	7,465	-0.01%
2022/12/19	1	111.00	0	0.00	112.00	1	7,423	0.01%
2022/12/16	0	0.00	1	115.00	115.00	-1	7,354	-0.01%
2022/12/15	1	118.00	0	0.00	116.50	1	7,274	0.01%
2022/12/12	3	115.00	1	114.50	114.50	2	7,364	0.03%
2022/12/09	0	0.00	1	113.00	115.50	-1	7,331	-0.01%
2022/12/07	4	115.38	0	0.00	112.50	4	7,291	0.05%
2022/12/06	3	127.00	0	0.00	124.00	3	7,067	0.04%
2022/12/05	1	126.00	9	125.67	127.00	-8	6,830	-0.12%
2022/12/01	1	115.50	4	114.38	114.50	-3	6,418	-0.05%
2022/11/30	2	113.50	3	113.33	113.00	-1	6,380	-0.02%
2022/11/29	0	0.00	11	111.55	112.00	-11	6,350	-0.17%
2022/11/25	1	109.50	0	0.00	109.00	1	6,329	0.02%
2022/11/24	1	110.50	1	110.50	111.00	0	6,331	0.00%
2022/11/23	12	109.42	0	0.00	110.00	12	6,288	0.19%
2022/11/21	0	0.00	5	104.00	104.00	-5	6,102	-0.08%
2022/11/18	0	0.00	1	104.50	102.00	-1	6,164	-0.02%
2022/11/17	5	103.00	0	0.00	103.00	5	6,154	0.08%
2022/11/16	0	0.00	1	102.50	102.00	-1	6,146	-0.02%
2022/11/15	2	101.50	14	100.96	102.00	-12	6,109	-0.20%
2022/11/14	14	104.86	5	104.70	104.50	9	6,180	0.15%
2022/11/11	3	110.67	1	110.00	110.00	2	6,032	0.03%
2022/11/09	0	0.00	1	110.00	108.00	-1	6,009	-0.02%
2022/11/07	5	106.00	6	107.83	107.50	-1	6,090	-0.02%
2022/11/04	0	0.00	2	106.00	106.00	-2	6,176	-0.03%
2022/11/03	3	106.17	6	105.92	106.50	-3	6,505	-0.05%
2022/11/02	0	0.00	2	104.00	104.00	-2	6,677	-0.03%
2022/11/01	2	102.50	0	0.00	102.50	2	6,835	0.03%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	5	102.00	101.00	-5	7,098	-0.07%
2022/10/25	0	0.00	15	94.12	94.50	-15	7,021	-0.21%
2022/10/24	10	96.30	16	98.03	96.30	-6	7,034	-0.09%
2022/10/21	11	96.03	6	97.52	95.40	5	7,232	0.07%
2022/10/20	13	98.65	1	99.90	98.80	12	7,298	0.16%
2022/10/19	2	100.00	0	0.00	100.50	2	7,443	0.03%
2022/10/18	0	0.00	10	102.00	101.50	-10	7,728	-0.13%
2022/10/17	16	100.90	7	100.43	101.50	9	7,676	0.12%
2022/10/14	0	0.00	1	105.00	105.00	-1	7,668	-0.01%
2022/10/13	0	0.00	5	108.00	103.50	-5	7,679	-0.07%
2022/10/12	1	107.50	0	0.00	107.00	1	7,677	0.01%
2022/10/11	1	107.50	2	104.00	104.00	-1	7,667	-0.01%
2022/10/07	15	111.87	0	0.00	110.50	15	7,651	0.20%
2022/10/06	6	115.33	4	113.75	116.00	2	7,630	0.03%
2022/10/05	0	0.00	4	120.75	119.50	-4	7,570	-0.05%
2022/10/04	0	0.00	1.2	111.75	114.00	-1.2	7,428	-0.02%
2022/10/03	1	107.50	1	108.00	108.00	0	7,618	0.00%
2022/09/30	2	110.50	2	109.50	111.50	0	7,715	0.00%
2022/09/27	1	111.50	2	114.75	116.00	-1	7,948	-0.01%
2022/09/26	1	112.50	2	112.00	111.00	-1	8,022	-0.01%
2022/09/23	1	115.50	0	0.00	115.50	1	8,156	0.01%
2022/09/20	1	116.50	5	116.60	117.00	-4	8,159	-0.05%
2022/09/15	1	113.50	0	0.00	113.50	1	8,205	0.01%
2022/09/14	1	113.00	0	0.00	113.50	1	8,289	0.01%
2022/09/13	2	113.25	2	114.75	113.00	0	8,435	0.00%
2022/09/12	0	0.00	6	111.42	112.00	-6	8,485	-0.07%
2022/09/08	4	107.00	5	106.40	107.50	-1	8,486	-0.01%
2022/09/07	2	105.75	0	0.00	105.50	2	8,494	0.02%
2022/09/05	1	106.50	1	103.50	103.50	0	8,586	0.00%
2022/09/01	0	0.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/30	3	107.50	0	0.00	107.50	3	8,780	0.03%
2022/08/25	2	112.75	0	0.00	112.00	2	8,989	0.02%
2022/08/24	0	0.00	1	117.50	117.00	-1	8,989	-0.01%
2022/08/23	1	118.00	0	0.00	117.50	1	9,067	0.01%
2022/08/19	5	116.70	2	122.50	117.00	3	9,415	0.03%
2022/08/18	5	119.00	1	118.50	119.50	4	9,735	0.04%
2022/08/17	4	119.38	1	119.00	119.00	3	10,238	0.03%
2022/08/16	3	119.00	2	119.00	119.00	1	10,639	0.01%
2022/08/15	1	119.50	1	118.00	119.50	0	10,651	0.00%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/11	2	114.00	1	113.50	114.50	1	10,707	0.01%
2022/08/10	6	115.17	1	112.50	112.50	5	10,693	0.05%
2022/08/08	1	118.00	0	0.00	118.00	1	10,169	0.01%
2022/08/05	2	111.50	0	0.00	112.50	2	10,008	0.02%
2022/08/03	1	115.00	1	114.50	115.00	0	9,804	0.00%
2022/07/29	0	0.00	1	118.50	118.00	-1	9,828	-0.01%
2022/07/28	1	116.50	1	117.00	117.00	0	9,825	0.00%
2022/07/27	0	0.00	1	115.50	116.00	-1	9,627	-0.01%
2022/07/26	2	113.25	5	113.70	114.00	-3	9,545	-0.03%
2022/07/25	1	108.50	6	110.42	112.50	-5	9,366	-0.05%
2022/07/22	2	105.50	0	0.00	104.50	2	9,081	0.02%
2022/07/21	1	106.00	2	104.50	105.50	-1	9,142	-0.01%
2022/07/20	1	104.50	0	0.00	105.00	1	9,118	0.01%
2022/07/19	0	0.00	3	105.33	105.00	-3	9,191	-0.03%
2022/07/18	0	0.00	2	102.75	104.00	-2	9,222	-0.02%
2022/07/15	2	101.75	0	0.00	101.00	2	9,329	0.02%
2022/07/14	2	99.20	4	100.38	101.00	-2	9,371	-0.02%
2022/07/13	4	98.55	2	98.35	96.80	2	9,530	0.02%
2022/07/12	3	95.40	2	95.75	96.00	1	9,385	0.01%
2022/07/11	3	97.70	0	0.00	98.40	3	9,361	0.03%
2022/07/08	1	94.10	7	95.07	96.10	-6	9,174	-0.07%
2022/07/07	1	83.10	1	84.90	87.40	0	9,072	0.00%
2022/07/04	2	85.00	0	0.00	85.30	2	9,143	0.02%
2022/07/01	1	89.80	1	92.20	86.90	0	9,169	0.00%
2022/06/24	0	0.00	1	94.90	95.40	-1	10,640	-0.01%
2022/06/23	1	94.90	1	94.30	93.90	0	10,989	0.00%
2022/06/22	1	97.70	2	96.05	92.60	-1	11,371	-0.01%
2022/06/21	4	98.98	3	95.93	98.10	1	11,436	0.01%
2022/06/17	0	0.00	1	105.00	103.00	-1	12,397	-0.01%
2022/06/16	2	106.00	0	0.00	103.50	2	12,956	0.02%
2022/06/14	1	105.00	1	104.50	108.00	0	13,563	0.00%
2022/06/10	2	104.50	1.6	103.97	105.00	0.4	14,157	0.00%
2022/06/09	4	106.13	0	0.00	105.00	4	14,408	0.03%
2022/06/08	1	107.50	1	107.50	107.50	0	14,810	0.00%
2022/06/07	4	106.25	2	106.50	108.00	2	15,523	0.01%
2022/06/01	1	113.50	0	0.00	112.50	1	16,225	0.01%
2022/05/31	2	114.50	0	0.00	113.00	2	16,439	0.01%
2022/05/30	6	114.50	1	114.00	114.50	5	16,554	0.03%
2022/05/27	1.3	117.40	1	116.00	113.50	0.3	16,680	0.00%
2022/05/26	8.3	117.54	4	117.13	117.00	4.3	16,551	0.03%
2022/05/25	1	114.50	7	117.86	118.00	-6	16,330	-0.04%
2022/05/24	9	113.83	8	113.88	109.00	1	16,110	0.01%
2022/05/23	2	111.50	3	112.00	112.00	-1	16,307	-0.01%
2022/05/20	0	0.00	1	110.00	109.50	-1	16,605	-0.01%
2022/05/19	1	109.00	0	0.00	111.00	1	16,725	0.01%
2022/05/18	0	0.00	6	108.75	109.00	-6	17,036	-0.04%
2022/05/17	0	0.00	2.1	104.52	105.00	-2.1	17,376	-0.01%
2022/05/13	0	0.00	2	104.50	105.00	-2	17,601	-0.01%
2022/05/11	2	104.50	0	0.00	103.50	2	18,072	0.01%
2022/05/10	1	105.50	0	0.00	105.50	1	18,149	0.01%
2022/05/05	3	108.00	2	108.00	108.00	1	18,938	0.01%
2022/05/04	0	0.00	1	106.00	105.00	-1	19,012	-0.01%
2022/05/03	3	106.83	3	106.17	106.00	0	19,277	0.00%
2022/04/29	0	0.00	1	107.00	104.50	-1	19,729	-0.01%
2022/04/28	0	0.00	2	104.00	103.50	-2	20,507	-0.01%
2022/04/27	5	104.00	0	0.00	104.00	5	21,072	0.02%
2022/04/26	0	0.00	0.1	104.00	103.00	-0.1	21,428	0.00%
2022/04/22	1	109.00	0	0.00	107.00	1	21,647	0.00%
2022/04/21	0.1	113.50	4	112.00	113.50	-3.9	21,616	-0.02%
2022/04/20	2	107.50	0	0.00	107.50	2	21,379	0.01%
2022/04/18	2	104.75	0	0.00	103.50	2	20,999	0.01%
2022/04/15	0	0.00	1	107.50	104.50	-1	20,972	0.00%
2022/04/14	0	0.00	2	108.00	108.00	-2	20,931	-0.01%
2022/04/13	1	106.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	1	107.00	0	0.00	105.50	1	20,977	0.00%
2022/04/07	3	114.00	2	113.75	111.00	1	20,651	0.00%
2022/04/06	0	0.00	3	113.00	113.00	-3	20,526	-0.01%
2022/04/01	3	114.00	0	0.00	114.50	3	20,440	0.01%
2022/03/31	5	118.20	2	119.00	116.50	3	20,269	0.01%
2022/03/30	8	120.69	19	121.66	117.00	-11	19,995	-0.06%
2022/03/29	1	118.00	18	118.28	116.50	-17	19,004	-0.09%
2022/03/28	1	116.00	18	118.03	119.00	-17	18,706	-0.09%
2022/03/25	3	115.17	2	116.23	117.00	1	18,350	0.01%
2022/03/24	2	112.49	4	112.63	111.50	-2	17,934	-0.01%
2022/03/23	10	117.35	5	118.00	115.00	5	17,788	0.03%
2022/03/22	36	116.96	39	117.05	118.00	-3	17,269	-0.02%
2022/03/21	8	111.31	15	113.03	112.50	-7	16,587	-0.04%
2022/03/18	27	109.87	16	105.28	110.00	11	15,987	0.07%
2022/03/17	27	106.31	1	106.00	106.50	26	15,551	0.17%
2022/03/16	4	106.75	4	105.13	106.00	0	15,400	0.00%
2022/03/15	4	112.38	3	112.33	106.00	1	15,788	0.01%
2022/03/14	13	118.38	2	120.00	117.00	11	15,461	0.07%
2022/03/11	5	122.40	9	122.89	122.50	-4	15,218	-0.03%
2022/03/10	22	120.09	12	120.42	119.50	10	14,819	0.07%
2022/03/09	1	111.50	5	114.90	116.00	-4	14,134	-0.03%
2022/03/08	4	106.38	3	106.33	105.50	1	13,742	0.01%
2022/03/07	2	110.25	302	106.75	105.50	-300	13,508	-2.22%	大賣/鉅額交易
2022/03/04	3	114.67	6	115.33	113.00	-3	13,440	-0.02%
2022/03/03	5	112.30	2	112.00	112.00	3	13,288	0.02%
2022/03/02	18	111.78	15	108.70	108.50	3	13,178	0.02%
2022/03/01	1	111.00	1	109.00	111.00	0	13,077	0.00%
2022/02/25	302	112.00	1	110.00	110.00	301	13,177	2.28%	大買/鉅額交易
2022/02/24	0	0.00	1	112.00	113.00	-1	13,279	-0.01%
2022/02/23	6	114.58	5	116.10	114.50	1	13,465	0.01%
2022/02/22	2	111.25	7	109.43	110.00	-5	13,330	-0.04%
2022/02/21	4	110.25	3.1	111.66	110.00	0.9	13,121	0.01%
2022/02/18	5.1	112.63	2	113.00	114.00	3.1	12,934	0.02%
2022/02/17	5	111.10	7	111.71	112.50	-2	12,625	-0.02%
2022/02/16	4.1	103.87	11	105.09	103.00	-6.9	12,365	-0.06%
2022/02/15	3	103.67	8	103.94	103.00	-5	12,811	-0.04%
2022/02/14	17	106.50	6	107.00	105.50	11	13,044	0.08%
2022/02/11	2	106.75	3	106.00	106.00	-1	13,289	-0.01%
2022/02/10	2	104.50	6	104.17	104.00	-4	13,683	-0.03%
2022/02/09	5	104.10	1	106.00	106.00	4	13,551	0.03%
2022/02/08	2	100.50	1	102.00	101.50	1	13,291	0.01%
2022/02/07	2	93.05	1	93.20	95.40	1	12,990	0.01%
2022/01/26	1	92.30	3	92.00	92.80	-2	12,748	-0.02%
2022/01/25	0	0.00	4	95.20	92.30	-4	12,853	-0.03%
2022/01/24	10	96.77	6	96.38	95.00	4	12,721	0.03%
2022/01/21	9	100.02	12	99.57	99.20	-3	12,384	-0.02%
2022/01/20	18	95.10	17	96.58	98.00	1	11,863	0.01%
2022/01/19	4	93.63	11	93.81	95.70	-7	11,540	-0.06%
2022/01/18	7	90.79	11	91.36	91.20	-4	11,474	-0.03%
2022/01/17	1	88.90	5	88.88	89.20	-4	11,991	-0.03%
2022/01/13	2	87.20	0	0.00	86.10	2	13,178	0.02%
2022/01/12	1	87.70	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	1	88.30	86.90	-1	13,280	-0.01%
2022/01/10	1	87.30	0	0.00	87.40	1	13,273	0.01%
2022/01/07	0	0.00	2	86.90	86.30	-2	13,285	-0.02%
2022/01/06	0	0.00	3	89.50	89.50	-3	13,263	-0.02%
2022/01/05	5	89.90	1	89.50	90.20	4	13,306	0.03%
2022/01/04	1	89.20	0	0.00	88.80	1	13,290	0.01%
2022/01/03	0	0.00	4	90.03	89.00	-4	13,260	-0.03%
2021/12/28	2	88.50	1	88.10	87.70	1	13,504	0.01%
2021/12/24	0	0.00	1	88.20	87.70	-1	13,957	-0.01%
2021/12/23	1	87.30	2	87.20	87.00	-1	14,098	-0.01%
2021/12/22	1	86.70	3	86.90	87.10	-2	14,289	-0.01%
2021/12/21	1	85.10	1	85.90	86.00	0	14,801	0.00%
2021/12/20	2	85.55	8	85.20	85.10	-6	15,089	-0.04%
2021/12/17	1	87.00	0	0.00	86.90	1	15,701	0.01%
2021/12/16	0	0.00	2.6	88.64	89.20	-2.6	16,278	-0.02%
2021/12/15	3	86.70	0	0.00	86.70	3	16,645	0.02%
2021/12/14	0.1	87.70	4	86.80	87.00	-3.9	16,959	-0.02%
2021/12/10	6	88.10	1	87.80	87.80	5	16,987	0.03%
2021/12/09	11.5	91.07	12	93.00	88.70	-0.5	16,870	0.00%
2021/12/08	0	0.00	1	88.80	89.30	-1	16,151	-0.01%
2021/12/07	1	87.50	1	88.20	87.60	0	16,191	0.00%
2021/12/06	2	88.70	1	88.80	89.20	1	16,177	0.01%
2021/12/03	1	87.50	1	88.10	87.70	0	16,217	0.00%
2021/12/02	1	87.30	0	0.00	86.00	1	16,447	0.01%
2021/12/01	1	89.70	4	88.80	88.50	-3	16,551	-0.02%
2021/11/30	1	88.40	4	88.30	88.40	-3	16,673	-0.02%
2021/11/29	4	86.05	6	86.25	86.50	-2	16,724	-0.01%
2021/11/26	1	85.40	0	0.00	85.40	1	16,819	0.01%
2021/11/25	7	86.04	0	0.00	85.80	7	16,717	0.04%
2021/11/24	3	87.57	1	87.30	87.30	2	16,584	0.01%
2021/11/23	6	89.50	12	90.18	89.50	-6	16,358	-0.04%
2021/11/22	2	87.75	8	90.51	88.40	-6	15,994	-0.04%
2021/11/19	17	88.00	24	87.27	87.60	-7	15,509	-0.05%
2021/11/18	4	84.20	2	84.00	83.50	2	15,085	0.01%
2021/11/17	8	82.20	0	0.00	82.50	8	14,939	0.05%
2021/11/15	6	81.12	0	0.00	81.20	6	14,880	0.04%
2021/11/12	5	82.30	2	84.50	81.50	3	14,743	0.02%
2021/11/11	0	0.00	1	89.50	89.40	-1	14,245	-0.01%
2021/11/10	1	87.90	4	88.00	88.40	-3	14,017	-0.02%
2021/11/09	3	84.87	7	85.91	87.50	-4	13,647	-0.03%
2021/11/05	1	79.70	0	0.00	80.90	1	13,030	0.01%
2021/11/04	1	80.10	0	0.00	80.10	1	13,254	0.01%
2021/11/03	0	0.00	1	81.20	81.30	-1	13,560	-0.01%
2021/11/02	3	81.37	2	80.05	80.20	1	13,624	0.01%
2021/11/01	1	83.30	4	82.78	82.20	-3	13,410	-0.02%
2021/10/29	2	82.60	3	82.30	82.90	-1	13,341	-0.01%
2021/10/28	7	82.61	2	82.15	81.00	5	13,297	0.04%
2021/10/27	2	80.30	0	0.00	82.10	2	13,022	0.02%
2021/10/26	1	81.60	1	81.70	82.10	0	12,753	0.00%
2021/10/25	7	84.94	6	84.55	84.30	1	12,388	0.01%
2021/10/22	5	82.02	21	84.09	85.00	-16	11,636	-0.14%
2021/10/21	3	77.27	4	78.13	77.30	-1	10,514	-0.01%
2021/10/20	1	75.60	1	76.10	75.50	0	10,320	0.00%
2021/10/19	1	75.00	1	75.40	75.60	0	10,344	0.00%
2021/10/12	1	75.00	0	0.00	73.00	1	10,765	0.01%
2021/10/07	0	0.00	1	76.20	76.50	-1	10,886	-0.01%
2021/10/05	0	0.00	1	74.30	75.60	-1	11,232	-0.01%
2021/10/04	4.8	73.67	5	73.62	73.60	-0.2	11,267	0.00%
2021/10/01	2	74.95	6	74.42	73.60	-4	11,609	-0.03%
2021/09/30	9	78.70	5	78.20	79.20	4	11,868	0.03%
2021/09/29	4	79.50	5	78.10	79.00	-1	11,895	-0.01%
2021/09/28	4	82.50	10	81.88	79.80	-6	11,976	-0.05%
2021/09/27	9	84.74	12	84.53	84.30	-3	11,730	-0.03%
2021/09/24	32	83.95	22	83.66	83.70	10	11,591	0.09%
2021/09/23	17	81.84	12	81.85	83.30	5	11,156	0.04%
2021/09/22	0	0.00	2	79.70	79.80	-2	10,860	-0.02%
2021/09/17	3	78.30	6	78.37	78.80	-3	10,794	-0.03%
2021/09/16	5	75.00	20	75.72	76.30	-15	10,785	-0.14%
2021/09/15	0	0.00	2	73.60	73.90	-2	11,133	-0.02%
2021/09/13	9	75.23	8	74.66	74.30	1	12,616	0.01%
2021/09/10	1	74.70	5	75.92	75.30	-4	13,771	-0.03%
2021/09/09	2	74.65	0	0.00	75.10	2	14,436	0.01%
2021/09/08	5	74.98	10	74.64	73.50	-5	14,454	-0.03%
2021/09/07	4	76.43	5	77.22	76.60	-1	14,388	-0.01%
2021/09/06	4	75.95	5	76.50	76.40	-1	14,153	-0.01%
2021/09/03	11	75.73	2	76.10	75.30	9	14,045	0.06%
2021/09/02	3	74.37	5	74.88	74.90	-2	14,085	-0.01%
2021/09/01	2	71.60	12	72.98	73.10	-10	14,587	-0.07%
2021/08/31	3	69.20	0	0.00	69.50	3	15,460	0.02%
2021/08/30	1	68.70	1	68.90	69.70	0	15,755	0.00%
2021/08/27	2	68.80	0	0.00	69.00	2	15,842	0.01%
2021/08/26	1	69.60	1	70.00	69.80	0	15,894	0.00%
2021/08/25	4	70.38	1	70.60	70.50	3	16,004	0.02%
2021/08/23	2	72.20	4	71.95	72.40	-2	16,291	-0.01%
2021/08/20	3	70.93	1	71.80	70.90	2	16,409	0.01%
2021/08/19	5	70.48	1	70.30	69.80	4	16,604	0.02%
2021/08/18	5	67.88	0	0.00	70.70	5	16,603	0.03%
2021/08/17	5	68.68	2	69.30	67.80	3	16,693	0.02%
2021/08/16	7	68.07	7	68.54	69.50	0	16,721	0.00%
2021/08/13	0	0.00	2	73.10	71.00	-2	16,674	-0.01%
2021/08/12	6	72.47	0	0.00	72.50	6	16,647	0.04%
2021/08/11	0	0.00	1	72.20	72.30	-1	16,658	-0.01%
2021/08/10	3	75.37	0	0.00	73.00	3	16,637	0.02%
2021/08/09	3	77.27	5	79.64	76.80	-2	16,444	-0.01%
2021/08/06	0	0.00	1	78.30	79.40	-1	16,208	-0.01%
2021/08/05	4	76.30	10	77.23	76.80	-6	16,215	-0.04%
2021/08/04	2	78.00	5	77.90	77.80	-3	16,376	-0.02%
2021/08/03	7	77.09	6	77.33	77.70	1	16,493	0.01%
2021/07/27	2	75.50	1	74.80	75.10	1	17,077	0.01%
2021/07/23	1	75.90	4	74.90	74.80	-3	17,292	-0.02%
2021/07/22	5	75.24	2	75.00	75.00	3	17,352	0.02%
2021/07/21	6	76.40	3	76.37	74.60	3	17,580	0.02%
2021/07/20	5	75.12	0	0.00	75.30	5	17,663	0.03%
2021/07/19	2	77.85	1	78.20	77.70	1	17,492	0.01%
2021/07/16	1	80.30	2	79.50	79.30	-1	17,445	-0.01%
2021/07/15	1	79.80	5	79.10	79.10	-4	17,289	-0.02%
2021/07/14	8	80.43	1	80.00	80.50	7	17,237	0.04%
2021/07/13	3	80.63	3	80.60	79.80	0	17,153	0.00%
2021/07/12	9	78.47	4.2	79.02	79.00	4.8	16,887	0.03%
2021/07/09	1	81.10	2	81.00	80.40	-1	16,634	-0.01%
2021/07/08	15	83.79	10	83.03	82.70	5	16,545	0.03%
2021/07/07	10	81.35	9	81.33	82.10	1	16,131	0.01%
2021/07/06	6	78.65	3	77.73	77.60	3	15,659	0.02%
2021/07/05	3	79.60	2.3	80.03	79.00	0.7	15,786	0.00%
2021/07/02	7	78.06	5	78.72	78.70	2	15,915	0.01%
2021/07/01	4	80.45	13	80.72	79.50	-9	15,787	-0.06%
2021/06/30	6	80.52	0	0.00	80.70	6	15,668	0.04%
2021/06/29	0	0.00	2	82.85	81.00	-2	15,594	-0.01%
2021/06/28	3	80.60	3.1	81.69	81.10	-0.1	15,419	0.00%
2021/06/25	12	80.08	1	79.50	80.70	11	15,092	0.07%
2021/06/24	6	83.43	32	84.15	82.30	-26	14,843	-0.18%
2021/06/23	34	81.65	7	82.23	82.00	27	14,480	0.19%
2021/06/22	6	83.63	11	83.55	82.00	-5	14,077	-0.04%
2021/06/21	5	80.18	21	80.09	82.00	-16	13,136	-0.12%
2021/06/18	8	73.90	14	75.75	77.20	-6	12,122	-0.05%
2021/06/17	1	70.80	0	0.00	70.70	1	11,358	0.01%
2021/06/16	1	71.10	4	70.88	69.90	-3	11,289	-0.03%
2021/06/15	6	70.85	1	71.00	70.90	5	11,253	0.04%
2021/06/11	0	0.00	1	70.50	70.30	-1	11,191	-0.01%
2021/06/10	8	70.16	12	71.88	71.60	-4	11,122	-0.04%
2021/06/09	37	72.62	0	0.00	71.10	37	10,849	0.34%
2021/06/08	3	75.63	5	76.22	75.20	-2	10,195	-0.02%
2021/06/07	3	72.23	3	73.03	72.00	0	9,144	0.00%
2021/06/04	1	70.70	7	72.81	70.30	-6	8,890	-0.07%
2021/06/03	0	0.00	1	71.90	72.70	-1	8,864	-0.01%
2021/06/02	1	71.30	3	71.67	71.60	-2	8,812	-0.02%
2021/06/01	6	71.95	3	71.90	72.40	3	8,693	0.03%
2021/05/31	0	0.00	9	73.26	73.40	-9	8,592	-0.10%
2021/05/28	0	0.00	18	71.43	71.60	-18	8,360	-0.22%
2021/05/27	0	0.00	4	70.80	70.30	-4	8,232	-0.05%
2021/05/26	2	69.20	0	0.00	68.60	2	8,139	0.02%
2021/05/25	2	68.80	4	68.15	68.00	-2	8,104	-0.02%
2021/05/21	4	64.65	0	0.00	64.90	4	7,908	0.05%
2021/05/20	0	0.00	1	62.40	60.90	-1	7,816	-0.01%
2021/05/17	9	56.03	9	58.21	57.00	0	7,724	0.00%
2021/05/14	0	0.00	3	60.87	60.30	-3	7,623	-0.04%
2021/05/13	2	58.00	7	56.77	58.30	-5	7,523	-0.07%
2021/05/12	2	61.50	1	57.60	57.60	1	7,390	0.01%
2021/05/11	1	63.50	3	62.97	63.80	-2	7,200	-0.03%
2021/05/10	3	69.57	10	68.30	69.20	-7	7,016	-0.10%
2021/05/07	3	70.20	0	0.00	69.90	3	6,945	0.04%
2021/05/06	13	70.46	2	70.90	69.30	11	6,817	0.16%
2021/05/05	0	0.00	2	70.40	69.20	-2	6,649	-0.03%
2021/05/03	2	71.00	0	0.00	68.10	2	6,366	0.03%
2021/04/29	1	71.90	1	70.90	71.20	0	6,258	0.00%
2021/04/28	2	71.70	0	0.00	71.70	2	6,246	0.03%
2021/04/27	3	71.43	7	71.87	70.50	-4	6,318	-0.06%
2021/04/26	0	0.00	13	68.88	69.60	-13	6,166	-0.21%
2021/04/23	11	67.15	1	66.60	66.60	10	6,249	0.16%
2021/04/22	4	67.95	2	68.00	66.60	2	6,534	0.03%
2021/04/21	2	68.95	0	0.00	69.10	2	7,234	0.03%
2021/04/20	0	0.00	21	70.17	69.90	-21	7,608	-0.28%
2021/04/19	1	68.00	0	0.00	69.20	1	7,852	0.01%
2021/04/16	1	68.00	0	0.00	68.40	1	7,881	0.01%
2021/04/15	0	0.00	3	68.37	68.30	-3	8,132	-0.04%
2021/04/14	13	67.71	5	67.90	67.80	8	8,175	0.10%
2021/04/13	10	70.68	0	0.00	69.10	10	8,190	0.12%
2021/04/12	16	69.14	3	69.37	68.70	13	8,233	0.16%
2021/04/09	5	70.00	1	70.00	69.50	4	8,411	0.05%
2021/04/08	7	71.99	4	71.98	72.40	3	8,130	0.04%
2021/04/07	0	0.00	1	68.20	68.90	-1	7,746	-0.01%
2021/04/06	0	0.00	1	67.40	67.70	-1	7,634	-0.01%
2021/04/01	0	0.00	11	67.76	67.40	-11	7,628	-0.14%
2021/03/31	0	0.00	1	67.70	68.20	-1	7,490	-0.01%
2021/03/30	0	0.00	2	66.70	66.70	-2	7,394	-0.03%
2021/03/26	2	67.25	0	0.00	67.20	2	7,317	0.03%
2021/03/25	0	0.00	2	67.20	67.20	-2	7,256	-0.03%
2021/03/24	1	66.50	0	0.00	66.20	1	7,234	0.01%
2021/03/23	2	67.80	6	67.45	67.80	-4	7,203	-0.06%
2021/03/22	1	65.50	7	65.53	65.50	-6	7,134	-0.08%
2021/03/19	6	64.50	3	64.60	64.80	3	7,195	0.04%
2021/03/18	4	64.68	4	64.73	65.20	0	7,232	0.00%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/12	0	0.00	4	64.03	64.20	-4	7,722	-0.05%
2021/03/11	2	62.10	2	62.40	63.00	0	7,805	0.00%
2021/03/10	3	61.43	2.3	62.14	61.30	0.7	7,857	0.01%
2021/03/09	6	61.22	0	0.00	61.40	6	7,927	0.08%
2021/03/08	3	63.60	1	64.30	63.20	2	8,023	0.02%
2021/03/05	2	63.60	0	0.00	63.70	2	8,172	0.02%
2021/03/02	3	65.67	1	66.50	65.60	2	8,419	0.02%
2021/02/26	16	67.38	1	66.40	66.40	15	8,549	0.18%
2021/02/25	4	67.23	0	0.00	66.90	4	8,558	0.05%
2021/02/24	0	0.00	17	67.33	66.80	-17	8,717	-0.20%
2021/02/23	1	68.60	1	68.20	68.20	0	9,257	0.00%
2021/02/22	2	68.20	0	0.00	68.70	2	9,584	0.02%
2021/02/19	13	68.35	2	68.50	68.30	11	9,872	0.11%
2021/02/18	0	0.00	3	67.17	67.60	-3	10,254	-0.03%
2021/02/17	3	66.33	1	66.90	66.90	2	10,855	0.02%