鉅祥 (2476)-元富-新竹券商分點個股進出

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

鉅祥

(2476)

可現股當沖

股價
88.5
漲跌
▲1.4
漲幅
+1.61%
成交量
1,633張
產業
上市電子零組件類股
337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

鉅祥 (2476)籌碼相關－元富-新竹券商分點個股進出

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

元富-新竹券商分點個股進出
元富-新竹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
2024/11/22	0	0.00	5	88.00	88.50	-5	2,231	-0.22%
2024/11/21	16	87.36	32	89.05	87.10	-16	2,235	-0.72%
2024/11/20	20	87.16	0	0.00	86.70	20	2,258	0.89%
2024/11/19	11.1	88.55	10	87.70	87.40	1.1	2,358	0.05%
2024/11/15	1	91.10	15	91.47	89.60	-14	2,336	-0.60%
2024/11/14	16	91.59	1	93.80	89.50	15	2,309	0.65%
2024/11/13	2	93.00	26	90.37	92.10	-24	2,184	-1.10%
2024/11/12	15	87.77	0	0.00	86.80	15	2,152	0.70%
2024/11/11	10	89.84	0	0.00	90.00	10	2,217	0.45%
2024/11/01	0	0.00	5	86.36	87.80	-5	2,683	-0.19%
2024/10/29	4	88.95	0	0.00	88.20	4	2,729	0.15%
2024/10/24	0	0.00	60	88.44	88.90	-60	2,802	-2.14%
2024/10/23	1	91.00	1	90.60	90.20	0	2,818	0.00%
2024/10/22	0	0.00	20	93.98	90.90	-20	2,830	-0.71%
2024/10/17	25	92.73	4	93.40	91.50	21	2,917	0.72%
2024/10/16	14	93.37	13	94.22	92.60	1	2,912	0.03%
2024/10/15	30	91.03	0	0.00	90.10	30	2,896	1.04%
2024/10/11	26	88.60	0	0.00	86.70	26	2,952	0.88%
2024/10/09	30	88.50	0	0.00	88.50	30	3,001	1.00%
2024/10/04	1	90.60	0	0.00	88.50	1	3,116	0.03%
2024/10/01	1	91.30	0	0.00	90.90	1	3,279	0.03%
2024/09/25	0	0.00	10	94.90	95.00	-10	3,417	-0.29%
2024/09/24	1	94.20	1	92.80	92.50	0	3,461	0.00%
2024/09/23	12	95.55	1	93.70	93.70	11	3,479	0.32%
2024/09/20	0	0.00	3	96.00	95.90	-3	3,567	-0.08%
2024/09/19	2	96.25	2	96.20	97.00	0	3,504	0.00%
2024/09/04	1	99.50	5	100.50	97.80	-4	4,757	-0.08%
2024/09/03	3	103.17	2.1	104.62	104.00	0.9	4,705	0.02%
2024/09/02	5	106.50	3	109.00	106.50	2	4,684	0.04%
2024/08/30	3.1	107.55	1	110.50	107.50	2.1	4,701	0.04%
2024/08/29	1	108.00	5	108.50	110.00	-4	4,655	-0.09%
2024/08/28	12	107.46	5	108.50	107.50	7	4,651	0.15%
2024/08/27	0	0.00	7	108.14	109.00	-7	4,732	-0.15%
2024/08/26	1	107.50	0	0.00	105.50	1	4,799	0.02%
2024/08/22	5	106.00	0	0.00	106.00	5	5,170	0.10%
2024/08/21	2	109.00	6	108.50	109.50	-4	5,194	-0.08%
2024/08/20	6	105.50	1	106.50	105.50	5	5,154	0.10%
2024/08/15	0	0.00	5	103.50	102.50	-5	5,200	-0.10%
2024/08/14	6	102.42	0	0.00	103.00	6	5,284	0.11%
2024/08/13	3	103.83	2	104.50	104.50	1	5,462	0.02%
2024/08/09	3	100.00	9	101.28	101.00	-6	5,885	-0.10%
2024/08/08	32	93.82	27	95.62	96.60	5	6,120	0.08%
2024/08/07	0	0.00	30	90.77	92.70	-30	6,198	-0.48%
2024/08/06	0	0.00	2	86.90	86.60	-2	6,269	-0.03%
2024/08/05	2	85.65	0	0.00	85.20	2	6,278	0.03%
2024/08/02	4	97.68	4	97.20	94.60	0	6,285	0.00%
2024/07/29	10	99.10	0	0.00	98.60	10	6,205	0.16%
2024/07/26	10	99.10	10	100.50	102.00	0	6,177	0.00%
2024/07/22	17	103.26	2	106.50	101.50	15	6,144	0.24%
2024/07/18	7	108.36	0	0.00	110.00	7	6,047	0.12%
2024/07/16	2	108.75	2	111.50	110.00	0	6,023	0.00%
2024/07/12	2	110.50	0	0.00	112.00	2	6,018	0.03%
2024/07/11	2	114.50	5	112.80	112.00	-3	5,969	-0.05%
2024/07/10	0	0.00	1	111.50	110.00	-1	5,966	-0.02%
2024/07/09	0	0.00	1	110.00	110.00	-1	5,958	-0.02%
2024/07/08	3	112.67	0	0.00	111.00	3	5,948	0.05%
2024/07/05	2	116.75	8	116.69	117.00	-6	5,905	-0.10%
2024/07/04	1	108.00	0	0.00	109.50	1	5,852	0.02%
2024/07/03	2	109.50	1	110.50	109.50	1	5,882	0.02%
2024/07/02	1	109.50	0	0.00	109.50	1	5,910	0.02%
2024/07/01	1	109.50	0	0.00	110.50	1	5,870	0.02%
2024/06/28	0	0.00	3	112.50	110.50	-3	5,848	-0.05%
2024/06/27	2	108.75	1	109.00	109.00	1	5,793	0.02%
2024/06/26	1	111.50	20	109.50	109.50	-19	5,770	-0.33%
2024/06/25	1	105.50	1	104.00	106.50	0	5,671	0.00%
2024/06/24	6	104.75	1	106.00	105.50	5	5,649	0.09%
2024/06/21	7	107.14	2	107.00	106.50	5	5,666	0.09%
2024/06/20	0	0.00	1	111.50	110.00	-1	5,647	-0.02%
2024/06/19	21	111.19	9.1	110.72	109.50	11.9	5,612	0.21%
2024/06/18	27	114.06	29.1	115.51	114.00	-2.1	5,502	-0.04%
2024/06/17	2	107.50	1	107.00	107.50	1	5,299	0.02%
2024/06/14	2.2	104.98	1	105.50	105.00	1.2	5,227	0.02%
2024/06/13	11.2	106.73	0.5	108.00	107.00	10.7	5,168	0.21%
2024/06/12	39	99.29	44	100.15	104.50	-5	4,888	-0.10%
2024/06/11	1	96.30	2.1	96.09	95.20	-1.1	4,567	-0.02%
2024/06/07	0	0.00	12	93.33	93.20	-12	4,518	-0.27%
2024/06/06	10	91.65	10	93.10	91.80	0	4,536	0.00%
2024/06/05	11	91.59	1	91.20	91.80	10	4,567	0.22%
2024/06/04	10	93.10	10	94.10	93.90	0	4,659	0.00%
2024/06/03	0	0.00	5	94.30	94.30	-5	4,709	-0.11%
2024/05/31	10	93.75	23	95.28	93.10	-13	4,722	-0.28%
2024/05/30	37	93.56	15	95.17	93.80	22	4,655	0.47%
2024/05/29	1	96.20	9	97.08	95.30	-8	4,643	-0.17%
2024/05/28	4	93.68	3	92.70	93.10	1	4,423	0.02%
2024/05/27	2	91.30	0	0.00	91.50	2	4,417	0.05%
2024/05/24	10	89.80	11	91.25	91.80	-1	4,451	-0.02%
2024/05/23	1	89.10	1	90.50	89.50	0	4,451	0.00%
2024/05/22	0	0.00	5	91.20	90.20	-5	4,480	-0.11%
2024/05/21	5	90.50	2	90.60	90.10	3	4,490	0.07%
2024/05/20	6	92.58	5	93.90	91.80	1	4,583	0.02%
2024/05/17	9.1	92.88	6	93.97	93.20	3.1	4,550	0.07%
2024/05/16	2	91.30	1	89.70	89.80	1	4,472	0.02%
2024/05/15	11	91.48	8	90.94	90.70	3	4,469	0.07%
2024/05/14	0	0.00	4	83.50	88.50	-4	4,130	-0.10%
2024/05/13	6	81.17	7	80.56	80.50	-1	3,817	-0.03%
2024/05/10	2	79.75	15	78.23	79.20	-13	3,690	-0.35%
2024/05/09	28	78.06	41	78.55	77.00	-13	3,613	-0.36%
2024/05/08	5	75.00	5	75.90	76.50	0	3,452	0.00%
2024/04/25	1	73.00	0	0.00	72.90	1	3,681	0.03%
2024/04/24	1	73.80	0	0.00	73.60	1	3,698	0.03%
2024/04/23	1	70.90	0	0.00	71.30	1	3,728	0.03%
2024/04/19	1	74.10	0	0.00	73.40	1	3,833	0.03%
2024/04/18	1	75.70	1	73.90	75.30	0	3,808	0.00%
2024/04/17	2	75.10	2	74.65	74.10	0	3,830	0.00%
2024/04/16	2	73.50	2	74.90	73.50	0	3,817	0.00%
2024/04/15	12	77.34	0	0.00	77.10	12	3,782	0.32%
2024/04/11	23	78.46	10	79.35	78.30	13	3,741	0.35%
2024/04/10	11	80.74	2	81.45	79.90	9	3,718	0.24%
2024/04/09	1	76.50	1	80.00	78.30	0	3,606	0.00%
2024/04/08	0	0.00	1	77.50	77.70	-1	3,541	-0.03%
2024/04/03	5	74.20	16	75.54	74.50	-11	3,478	-0.32%
2024/04/02	5	74.10	19	74.87	74.90	-14	3,486	-0.40%
2024/03/29	6	72.43	1	72.90	72.40	5	3,543	0.14%
2024/03/28	1	73.10	1	73.70	73.10	0	3,533	0.00%
2024/03/27	7	74.00	1	73.70	73.80	6	3,543	0.17%
2024/03/26	16	75.28	1	76.70	74.60	15	3,542	0.42%
2024/03/25	0	0.00	20	76.88	77.00	-20	3,548	-0.56%
2024/03/22	5	75.30	5	76.30	76.20	0	3,628	0.00%
2024/03/21	20	75.85	1	75.80	76.00	19	3,714	0.51%
2024/03/18	0	0.00	1	74.40	73.80	-1	3,963	-0.03%
2024/03/15	0	0.00	2	73.30	72.70	-2	4,049	-0.05%
2024/03/11	0	0.00	15	76.70	76.20	-15	4,211	-0.36%
2024/03/08	15	76.17	0	0.00	75.60	15	4,193	0.36%
2024/03/07	0	0.00	40	80.90	80.90	-40	4,126	-0.97%
2024/03/04	0.9	83.00	7.8	82.68	83.30	-6.9	4,241	-0.16%
2024/02/29	2	83.80	1	83.30	84.60	1	4,243	0.02%
2024/02/27	1	82.10	0	0.00	82.20	1	4,220	0.02%
2024/02/26	0	0.00	30	81.05	81.30	-30	4,381	-0.68%
2024/02/23	26	79.49	16	80.39	79.80	10	4,475	0.22%
2024/02/22	25	81.16	0	0.00	80.80	25	4,410	0.57%
2024/02/21	1	82.20	1	83.60	82.60	0	4,368	0.00%
2024/02/15	0	0.00	82	73.52	74.10	-82	3,846	-2.13%
2024/02/02	1	68.80	1	70.30	70.20	0	3,771	0.00%
2024/01/29	1	70.80	0	0.00	71.70	1	3,822	0.03%
2024/01/25	28	70.79	0.2	70.50	70.00	27.8	3,781	0.73%
2024/01/24	53	74.41	0	0.00	73.00	53	3,717	1.43%
2024/01/23	11	74.56	14	75.31	76.30	-3	3,668	-0.08%
2024/01/22	2	71.90	63	73.75	74.40	-61	3,643	-1.67%
2024/01/19	2	71.80	0	0.00	71.80	2	3,640	0.05%
2024/01/18	25	72.28	5	73.30	72.10	20	3,655	0.55%
2024/01/17	40	73.11	0	0.00	73.10	40	3,673	1.09%
2024/01/16	30	73.72	25	74.60	74.50	5	3,650	0.14%
2024/01/15	0	0.00	54	72.76	73.60	-54	3,612	-1.50%
2024/01/12	27	71.42	27	72.54	71.10	0	3,534	0.00%
2024/01/11	20	71.40	20	72.50	71.40	0	3,507	0.00%
2024/01/09	1	69.80	0	0.00	70.60	1	3,495	0.03%
2023/12/29	11	71.38	10	71.95	72.20	1	3,439	0.03%
2023/12/27	1	71.90	0	0.00	71.90	1	3,395	0.03%
2023/12/26	55	72.15	55	73.51	72.50	0	3,374	0.00%
2023/12/22	15	71.27	40	72.05	71.10	-25	3,291	-0.76%
2023/12/19	25	71.39	0	0.00	70.60	25	3,196	0.78%
2023/12/18	54	73.07	0	0.00	72.10	54	3,087	1.75%
2023/12/15	28	74.33	32	75.64	74.00	-4	2,994	-0.13%
2023/12/14	5	76.70	2	76.75	76.80	3	2,829	0.11%
2023/12/12	1	71.00	3	72.97	72.70	-2	2,647	-0.08%
2023/12/11	0	0.00	1	71.70	71.00	-1	2,554	-0.04%
2023/12/08	1	68.60	1	69.60	68.80	0	2,441	0.00%
2023/12/07	2	67.75	10	66.90	67.50	-8	2,371	-0.34%
2023/12/06	10	66.10	0	0.00	66.30	10	2,293	0.44%
2023/12/05	20	65.60	23	66.47	66.70	-3	2,265	-0.13%
2023/12/04	1	66.30	0	0.00	67.00	1	2,233	0.04%
2023/12/01	2.1	66.90	50	64.56	66.70	-48	2,166	-2.21%
2023/11/30	38	63.26	7	64.10	63.10	31	2,012	1.54%
2023/11/29	39	63.29	20	64.10	63.40	19	1,984	0.96%
2023/11/28	0	0.00	20	63.50	63.00	-20	1,956	-1.02%
2023/11/27	35	62.13	55	62.75	62.80	-20	1,906	-1.05%
2023/11/24	31	60.98	11	61.80	61.80	20	1,765	1.13%
2023/11/23	21	61.68	48	62.96	61.00	-27	1,683	-1.60%
2023/11/22	61	61.23	37	59.28	62.30	24	1,398	1.72%
2023/11/21	15	56.37	0	0.00	56.70	15	1,219	1.23%
2023/11/20	0	0.00	20	56.55	56.70	-20	1,201	-1.66%
2023/11/16	10	55.30	0	0.00	55.30	10	1,174	0.85%
2023/11/15	12	55.73	2	55.60	55.60	10	1,169	0.86%
2023/11/14	0	0.00	20	55.75	56.30	-20	1,156	-1.73%
2023/11/10	0	0.00	1	55.70	55.40	-1	1,121	-0.09%
2023/11/09	15	55.17	0	0.00	55.40	15	1,117	1.34%
2023/11/08	6	55.58	0	0.00	55.50	6	1,103	0.54%
2023/11/07	35	54.66	65	55.31	55.80	-30	1,047	-2.86%
2023/11/06	0	0.00	25	54.66	54.70	-25	997	-2.51%
2023/10/31	5	53.50	0	0.00	53.10	5	992	0.50%
2023/10/30	26	54.02	6	55.85	53.60	20	974	2.05%
2023/10/27	20	54.50	11.1	55.48	54.60	8.9	918	0.96%
2023/10/26	10	53.00	11	53.82	53.60	-1	863	-0.12%
2023/10/23	0	0.00	32	52.30	53.00	-32	808	-3.96%
2023/10/20	5	50.70	0	0.00	51.20	5	782	0.64%
2023/10/19	5	51.10	0	0.00	51.20	5	792	0.63%
2023/10/13	5	51.30	0	0.00	51.70	5	772	0.65%
2023/10/12	5	51.70	0	0.00	51.70	5	772	0.65%
2023/10/11	0	0.00	25	51.20	51.70	-25	764	-3.27%
2023/10/06	0	0.00	5	50.20	50.50	-5	735	-0.68%
2023/10/05	10	50.70	0	0.00	50.70	10	738	1.35%
2023/10/04	20	50.40	0	0.00	50.70	20	746	2.68%
2023/10/02	0	0.00	25	49.90	50.70	-25	745	-3.35%
2023/09/27	6	48.78	1	49.30	49.00	5	757	0.66%
2023/09/26	10	48.73	0	0.00	48.90	10	764	1.31%
2023/09/22	5	48.85	5	49.45	49.45	0	765	0.00%
2023/09/21	10	49.50	0	0.00	49.50	10	761	1.31%
2023/09/20	0	0.00	10	50.00	50.30	-10	763	-1.31%
2023/09/19	1	51.40	0	0.00	50.80	1	764	0.13%
2023/09/18	1	51.10	0	0.00	51.20	1	761	0.13%
2023/09/15	10	51.20	0	0.00	51.50	10	761	1.31%
2023/09/14	0	0.00	20	51.38	51.80	-20	751	-2.66%
2023/09/13	25	50.72	0	0.00	50.80	25	736	3.39%
2023/09/12	5	50.80	0	0.00	51.10	5	744	0.67%
2023/09/11	0	0.00	20	51.65	50.90	-20	744	-2.69%
2023/09/07	20	50.90	0	0.00	50.80	20	744	2.69%
2023/09/05	0	0.00	20	51.30	50.90	-20	725	-2.76%
2023/09/04	5	49.35	5	49.85	50.20	0	681	0.00%
2023/09/01	0	0.00	5	48.90	49.50	-5	670	-0.75%
2023/08/31	5	47.65	0	0.00	47.65	5	632	0.79%
2023/08/16	0	0.00	10	45.80	46.20	-10	669	-1.49%
2023/08/15	10	46.05	0	0.00	46.20	10	676	1.48%
2023/08/08	0	0.00	10	50.70	50.00	-10	682	-1.47%
2023/08/07	10	50.40	0	0.00	50.20	10	689	1.45%
2023/08/02	0	0.00	10	49.24	49.25	-10	705	-1.42%
2023/07/27	10	50.40	0	0.00	50.50	10	752	1.33%
2023/07/26	1	50.00	0	0.00	50.50	1	761	0.13%
2023/07/11	0	0.00	30	50.00	49.80	-30	1,075	-2.79%
2023/07/03	1	49.20	0	0.00	49.10	1	1,271	0.08%
2023/06/28	0.1	49.14	0	0.00	49.10	0.1	1,375	0.01%
2023/06/20	0	0.00	8	50.10	50.10	-8	1,866	-0.43%
2023/06/16	11	50.47	0	0.00	50.50	11	1,917	0.57%
2023/06/14	25.1	51.82	5	52.10	51.60	20.1	1,977	1.02%
2023/06/12	0	0.00	4	50.60	50.60	-4	2,168	-0.18%
2023/06/07	0	0.00	3	51.00	51.00	-3	2,287	-0.13%
2023/06/06	1	50.40	0	0.00	50.70	1	2,377	0.04%
2023/05/23	0	51.20	0	0.00	50.80	0	2,619	0.00%
2023/05/19	4	51.00	0	0.00	50.40	4	2,625	0.15%
2023/05/18	1	50.50	0	0.00	50.40	1	2,619	0.04%
2023/05/11	0	0.00	15	48.20	48.95	-15	2,604	-0.58%
2023/05/10	0	0.00	5	49.51	49.45	-5	2,595	-0.19%
2023/05/09	0	0.00	20	49.70	49.45	-20	2,588	-0.77%
2023/05/08	0	0.00	30	51.60	51.70	-30	2,558	-1.17%
2023/05/03	3	53.30	3	53.90	53.30	0	2,552	0.00%
2023/05/02	0	0.00	20	53.02	53.00	-20	2,555	-0.78%
2023/04/28	0	0.00	10	52.80	52.80	-10	2,551	-0.39%
2023/04/25	5	52.70	5	53.20	51.70	0	2,524	0.00%
2023/04/21	3	53.70	0	0.00	52.70	3	2,488	0.12%
2023/04/20	33	54.33	20	56.58	53.80	13	2,437	0.53%
2023/04/19	40	57.48	6	57.70	57.00	34	2,363	1.44%
2023/04/18	6	56.92	0	0.00	57.00	6	2,322	0.26%
2023/04/17	15	56.30	16	57.01	58.00	-1	2,275	-0.04%
2023/04/13	1	56.00	1	57.00	56.10	0	2,154	0.00%
2023/04/12	1	56.60	11	56.30	56.40	-10	2,122	-0.47%
2023/04/11	2	57.40	3	57.20	57.20	-1	2,085	-0.05%
2023/04/10	0	0.00	1	58.00	58.00	-1	2,055	-0.05%
2023/04/07	11	56.84	10	57.35	57.60	1	2,016	0.05%
2023/04/06	1	57.60	0	0.00	57.20	1	1,983	0.05%
2023/03/31	17	57.30	17.1	56.90	56.90	-0.1	1,935	-0.01%
2023/03/30	0	0.00	31	56.43	56.30	-31	1,910	-1.62%
2023/03/29	0	0.00	2	55.30	55.30	-2	1,867	-0.11%
2023/03/28	31	55.59	3	55.50	55.90	28	1,844	1.52%
2023/03/27	5	57.20	17	58.50	57.10	-12	1,776	-0.68%
2023/03/24	12	56.30	73	56.00	57.60	-61	1,585	-3.85%
2023/03/23	30	54.13	1	54.40	54.00	29	1,366	2.12%
2023/03/22	1	53.00	0	0.00	53.80	1	1,353	0.07%
2023/03/20	11	54.32	1	54.20	53.90	10	1,303	0.77%
2023/03/16	1	53.90	3	53.87	52.70	-2	1,240	-0.16%
2023/03/15	18.1	53.43	14	53.56	54.00	4.1	1,184	0.35%
2023/03/14	0	0.00	16	51.71	52.50	-16	1,071	-1.49%
2023/03/13	5	50.76	0	0.00	51.00	5	1,075	0.47%
2023/03/10	10	51.90	0	0.00	51.40	10	1,145	0.87%
2023/03/09	8	52.19	6	52.65	52.90	2	1,146	0.17%
2023/03/08	0	0.00	1	51.20	51.10	-1	1,070	-0.09%
2023/03/06	2	50.40	20	50.40	50.40	-18	1,123	-1.60%
2023/03/03	20	49.73	20	50.30	49.60	0	1,110	0.00%
2023/03/01	5	48.70	0	0.00	48.95	5	1,100	0.45%
2023/02/24	16	49.33	0	0.00	49.05	16	1,100	1.45%
2023/02/23	1	49.75	1	49.90	49.95	0	1,089	0.00%
2023/02/22	1	49.60	1	49.70	49.90	0	1,118	0.00%
2023/02/21	1	50.90	12	49.59	50.40	-11	1,129	-0.97%
2023/02/16	10	47.95	0	0.00	48.10	10	1,055	0.95%
2023/02/08	5	48.15	0	0.00	48.40	5	1,120	0.45%
2023/02/02	0	0.00	26	49.19	48.85	-26	1,160	-2.24%
2023/02/01	0	48.80	34	48.89	48.80	-34	1,165	-2.91%
2023/01/30	0	0.00	5	47.60	47.70	-5	1,180	-0.42%
2023/01/09	0	0.00	1	46.40	46.55	-1	1,270	-0.08%
2023/01/04	0	0.00	35	44.99	45.00	-35	1,344	-2.60%
2022/12/30	5	44.75	0	0.00	44.75	5	1,380	0.36%
2022/12/29	10	44.28	0	0.00	44.55	10	1,402	0.71%
2022/12/26	0	0.00	1	46.25	46.35	-1	1,429	-0.07%
2022/12/23	1	45.95	0	0.00	46.40	1	1,449	0.07%
2022/12/22	10	46.90	1	47.50	46.85	9	1,462	0.62%
2022/12/21	0	0.00	10	46.38	46.05	-10	1,487	-0.67%
2022/12/20	11	45.91	0	0.00	46.00	11	1,521	0.72%
2022/12/16	13	48.11	0	0.00	48.20	13	1,574	0.83%
2022/12/14	15	48.88	2	48.90	48.90	13	1,595	0.81%
2022/12/13	0	0.00	10	48.45	48.10	-10	1,592	-0.63%
2022/12/12	0	0.00	1	48.45	48.45	-1	1,600	-0.06%
2022/12/09	1	48.40	4	48.78	48.40	-3	1,632	-0.18%
2022/12/08	5	48.15	0	0.00	48.60	5	1,658	0.30%
2022/12/07	2	47.90	0	0.00	47.90	2	1,658	0.12%
2022/12/06	5	48.95	13	48.68	48.40	-8	1,665	-0.48%
2022/12/05	36	49.75	10	50.40	49.75	26	1,660	1.57%
2022/12/02	17	49.75	106	49.92	50.20	-89	1,662	-5.35%	大賣/
2022/12/01	1	49.25	32	49.06	48.90	-31	1,606	-1.93%
2022/11/29	23	48.12	1	48.00	48.20	22	1,700	1.29%
2022/11/28	23	48.09	40	48.34	48.50	-17	1,785	-0.95%
2022/11/23	0	0.00	10	46.60	46.50	-10	2,178	-0.46%
2022/11/21	11	46.04	3	46.30	46.10	8	2,386	0.34%
2022/11/18	4	47.18	0	0.00	46.60	4	2,437	0.16%
2022/11/17	0	0.00	1	48.50	47.90	-1	2,458	-0.04%
2022/11/15	0	0.00	3	46.90	46.80	-3	2,692	-0.11%
2022/11/11	3	46.10	0	0.00	46.10	3	2,858	0.10%
2022/11/08	1	46.10	34	45.81	45.40	-33	3,052	-1.08%
2022/11/07	50	45.83	2	45.80	45.80	48	3,143	1.53%
2022/11/01	0	0.00	12	44.15	44.25	-12	3,621	-0.33%
2022/10/31	6	43.43	0	0.00	43.85	6	3,817	0.16%
2022/10/27	0	0.00	6	43.06	43.10	-6	4,019	-0.15%
2022/10/26	5	41.65	2	43.50	41.65	3	4,158	0.07%
2022/10/25	2	42.30	0	0.00	42.00	2	4,208	0.05%
2022/10/24	2	43.23	3	43.63	43.35	-1	4,206	-0.02%
2022/10/20	12	42.31	0	0.00	42.55	12	4,180	0.29%
2022/10/19	0	0.00	2	44.05	43.70	-2	4,180	-0.05%
2022/10/18	2	43.28	8	44.12	44.10	-6	4,172	-0.14%
2022/10/17	6	42.00	3	42.80	43.35	3	4,171	0.07%
2022/10/14	0	0.00	7	43.46	43.60	-7	4,165	-0.17%
2022/10/13	12	41.45	6	41.12	41.05	6	4,163	0.14%
2022/10/11	10	44.05	0	0.00	44.10	10	4,160	0.24%
2022/10/04	0	0.00	2	45.95	46.40	-2	4,163	-0.05%
2022/10/03	2	44.65	1	45.15	45.20	1	4,167	0.02%
2022/09/30	3	44.20	0	0.00	45.60	3	4,193	0.07%
2022/09/29	2	45.53	0	0.00	45.60	2	4,215	0.05%
2022/09/27	13	47.45	3	47.62	47.50	10	4,195	0.24%
2022/09/26	17	48.20	1	49.70	47.95	16	4,171	0.38%
2022/09/23	10	51.22	0	0.00	50.50	10	4,157	0.24%
2022/09/22	4	51.40	2	51.30	51.80	2	4,149	0.05%
2022/09/21	3	51.70	0	0.00	52.00	3	4,145	0.07%
2022/09/16	21	52.01	15	52.47	52.20	6	4,174	0.14%
2022/09/15	6	53.75	9	54.72	53.20	-3	4,168	-0.07%
2022/09/14	5	53.20	1	54.20	53.90	4	4,148	0.10%
2022/09/13	5	54.40	0	0.00	54.40	5	4,142	0.12%
2022/09/12	4	55.50	12	55.13	55.10	-8	4,141	-0.19%
2022/09/08	10	53.30	10	54.50	54.50	0	4,120	0.00%
2022/09/07	20	54.14	0	0.00	54.10	20	4,065	0.49%
2022/09/06	12	53.93	10	54.80	54.60	2	4,032	0.05%
2022/09/05	5	56.38	0	0.00	56.10	5	3,958	0.13%
2022/09/02	53	56.58	13	56.56	56.90	40	3,905	1.02%
2022/09/01	32	57.86	2	59.20	57.70	30	3,795	0.79%
2022/08/31	17	59.15	10	60.56	59.40	7	3,666	0.19%
2022/08/30	32	57.87	102	58.71	58.70	-70	3,500	-2.00%	大賣/
2022/08/29	8	55.38	13	57.01	57.60	-5	3,362	-0.15%
2022/08/26	42	56.37	71	56.93	56.60	-29	3,264	-0.89%
2022/08/25	2	55.50	12	55.73	55.10	-10	3,152	-0.32%
2022/08/24	16	55.20	6	55.10	55.40	10	3,100	0.32%
2022/08/23	41	56.10	68	56.74	56.20	-27	3,038	-0.89%
2022/08/22	36	54.89	136	56.03	55.30	-100	2,928	-3.42%	大賣/
2022/08/19	10	54.92	75	55.02	54.80	-65	2,767	-2.35%
2022/08/18	0	0.00	15	53.13	53.70	-15	2,638	-0.57%
2022/08/17	12	51.95	2	52.20	51.90	10	2,582	0.39%
2022/08/16	24	53.38	40	54.16	52.40	-16	2,516	-0.64%
2022/08/15	24	53.36	24	54.30	54.00	0	2,446	0.00%
2022/08/12	42	54.12	83	54.78	54.00	-41	2,378	-1.72%
2022/08/11	84	53.46	258	54.14	54.00	-174	2,277	-7.64%	大賣/鉅額交易
2022/08/10	61	53.66	0	0.00	53.80	61	2,126	2.87%
2022/08/09	45	52.57	42	53.54	53.80	3	2,038	0.15%
2022/08/08	6	53.35	5	53.58	53.30	1	1,932	0.05%
2022/08/05	4	51.48	155	51.63	53.90	-151	1,772	-8.52%	大賣/鉅額交易
2022/08/04	60	48.84	50	49.42	49.00	10	1,573	0.64%
2022/08/03	53	48.64	28	51.20	48.05	25	1,456	1.72%
2022/08/02	51	50.33	20	50.94	50.10	31	1,358	2.28%
2022/08/01	2	48.58	7	51.06	52.10	-5	1,213	-0.41%
2022/07/29	0	0.00	40	47.52	47.40	-40	1,142	-3.50%
2022/07/28	10	46.25	0	0.00	46.25	10	1,148	0.87%
2022/07/26	1	45.60	0	0.00	45.90	1	1,148	0.09%
2022/07/22	10	47.13	1	47.65	47.10	9	1,173	0.77%
2022/07/21	20	47.73	1	47.90	47.65	19	1,192	1.59%
2022/07/20	0	0.00	6	47.28	46.75	-6	1,197	-0.50%
2022/07/19	1	47.55	1	46.85	47.30	0	1,223	0.00%
2022/07/18	1	46.30	1	47.20	46.70	0	1,225	0.00%
2022/07/15	1	45.80	9.2	45.23	45.70	-8.2	1,228	-0.67%
2022/07/14	2	44.25	1	44.15	44.25	1	1,261	0.08%
2022/07/12	2	41.68	2	41.73	41.30	0	1,257	0.00%
2022/07/11	2	44.15	2	45.15	44.00	0	1,262	0.00%
2022/07/08	0	0.00	4.2	44.21	44.80	-4.2	1,254	-0.33%
2022/06/30	3	44.55	0	0.00	44.20	3	1,215	0.25%
2022/06/29	2	46.45	0	0.00	46.45	2	1,212	0.16%
2022/06/27	0	0.00	39	46.92	47.45	-39	1,224	-3.18%
2022/06/24	4	45.00	10	45.90	45.00	-6	1,208	-0.50%
2022/06/23	20	44.42	15	44.69	44.50	5	1,203	0.42%
2022/06/21	2	42.63	13	44.31	44.90	-11	1,212	-0.91%
2022/06/20	13	42.98	6	43.26	42.50	7	1,244	0.56%
2022/06/17	10	45.00	0	0.00	45.10	10	1,285	0.78%
2022/06/16	3	46.67	1	48.00	45.85	2	1,365	0.15%
2022/06/14	4	46.51	4	46.74	47.30	0	1,377	0.00%
2022/06/13	2	48.28	0	0.00	47.10	2	1,390	0.14%
2022/06/10	4	49.64	0	0.00	49.55	4	1,398	0.29%
2022/06/09	2	49.98	1	49.90	50.30	1	1,406	0.07%
2022/06/08	20	50.54	20	51.08	49.80	0	1,420	0.00%
2022/06/07	1	50.80	0	0.00	50.90	1	1,439	0.07%
2022/06/02	4	50.10	0	0.00	50.10	4	1,462	0.27%
2022/06/01	23	50.65	13	50.90	50.30	10	1,507	0.66%
2022/05/31	10	49.90	0	0.00	50.20	10	1,511	0.66%
2022/05/30	0	0.00	11	49.78	49.75	-11	1,512	-0.73%
2022/05/27	0	0.00	10	49.50	48.90	-10	1,518	-0.66%
2022/05/19	2	47.70	2	48.60	49.20	0	1,659	0.00%
2022/05/18	0	0.00	1	50.00	48.80	-1	1,670	-0.06%
2022/05/17	0	0.00	20	48.48	48.80	-20	1,691	-1.18%
2022/05/16	0	0.00	17	48.21	47.55	-17	1,696	-1.00%
2022/05/13	0	0.00	19	47.16	47.30	-19	1,704	-1.11%
2022/05/12	5	45.50	6	47.28	45.50	-1	1,722	-0.06%
2022/05/11	0	0.00	5	47.35	46.90	-5	1,732	-0.29%
2022/05/10	0	0.00	13	46.76	46.90	-13	1,763	-0.74%
2022/05/09	73	45.99	2	45.43	45.25	71	1,795	3.95%
2022/05/06	11	47.09	0	0.00	47.55	11	1,811	0.61%
2022/05/05	0	48.75	2	48.93	48.30	-2	1,832	-0.11%
2022/05/04	0	0.00	5	47.95	47.85	-5	1,850	-0.27%
2022/05/03	0	0.00	4	47.30	47.20	-4	1,904	-0.21%
2022/04/29	0.1	47.85	11	47.86	47.00	-11	1,956	-0.56%
2022/04/28	1	46.10	1	46.55	47.35	0	2,006	0.00%
2022/04/27	10	44.75	12	46.28	46.30	-2	2,034	-0.10%
2022/04/26	0	0.00	14	47.06	46.85	-14	2,041	-0.69%
2022/04/25	30.1	46.61	8	46.35	45.60	22.1	2,123	1.04%
2022/04/22	17	50.24	4	50.58	49.70	13	2,187	0.59%
2022/04/21	15	51.45	2	52.00	51.60	13	2,256	0.58%
2022/04/20	0	0.00	2	50.80	52.20	-2	2,312	-0.09%
2022/04/19	1	49.20	0	0.00	48.95	1	2,323	0.04%
2022/04/18	4	48.44	4	48.78	48.80	0	2,421	0.00%
2022/04/15	0.1	49.20	0	0.00	49.10	0.1	2,483	0.00%
2022/04/14	3	51.30	2	51.00	50.90	1	2,622	0.04%
2022/04/13	1	51.10	1	51.40	51.80	0	2,701	0.00%
2022/04/12	1.2	50.50	0	0.00	50.80	1.2	2,864	0.04%
2022/04/11	1	51.60	0	0.00	51.60	1	3,018	0.03%
2022/04/07	11	53.93	0	0.00	53.60	11	3,328	0.33%
2022/04/01	1	56.30	0	0.00	56.80	1	3,900	0.03%
2022/03/31	5	58.40	5	57.00	57.00	0	4,373	0.00%
2022/03/30	1	58.20	1	58.90	58.10	0	4,890	0.00%
2022/03/29	1	57.90	0	0.00	57.50	1	5,874	0.02%
2022/03/25	1	59.30	1	59.80	58.70	0	6,665	0.00%
2022/03/24	1	59.30	0	0.00	59.50	1	6,695	0.01%
2022/03/23	1	60.40	0	0.00	59.10	1	6,712	0.01%
2022/03/22	2	58.50	2	59.20	59.80	0	6,698	0.00%
2022/03/21	0	0.00	2	58.60	59.40	-2	6,674	-0.03%
2022/03/17	0	0.00	2	55.10	55.40	-2	6,808	-0.03%
2022/03/16	1	53.60	0	0.00	53.50	1	6,911	0.01%
2022/03/11	1	55.40	1	55.70	55.40	0	7,405	0.00%
2022/03/10	1	55.70	3	56.43	57.00	-2	7,528	-0.03%
2022/03/09	10	54.60	0	0.00	54.90	10	7,601	0.13%
2022/03/08	5	54.26	3	54.37	53.70	2	7,640	0.03%
2022/03/07	3	55.67	2	56.00	54.90	1	7,649	0.01%
2022/03/04	3	57.27	0	0.00	57.40	3	7,680	0.04%
2022/03/03	1	59.30	10	59.60	58.70	-9	7,733	-0.12%
2022/03/01	0	0.00	15	58.09	58.50	-15	7,832	-0.19%
2022/02/25	11	56.09	10	57.30	56.60	1	7,842	0.01%
2022/02/24	12	56.13	0.3	57.45	56.00	11.7	7,874	0.15%
2022/02/23	0	0.00	12	57.92	58.80	-12	7,928	-0.15%
2022/02/22	15	56.79	0	0.00	56.80	15	8,007	0.19%
2022/02/21	13.1	58.61	0	0.00	58.60	13.1	8,066	0.16%
2022/02/18	11	59.30	0	0.00	59.50	11	8,204	0.13%
2022/02/17	3.2	60.19	28	61.11	60.40	-24.8	8,327	-0.30%
2022/02/16	0.1	59.50	2	59.70	60.00	-2	8,485	-0.02%
2022/02/15	4	59.18	1	59.80	58.70	3	8,626	0.03%
2022/02/14	27	59.04	0	0.00	59.10	27	8,688	0.31%
2022/02/11	13	60.72	0	0.00	60.80	13	8,734	0.15%
2022/02/10	21	61.78	0	0.00	61.40	21	8,828	0.24%
2022/02/09	1	62.20	6	62.60	62.60	-5	8,904	-0.06%
2022/02/08	1	60.60	3	61.30	61.20	-2	9,060	-0.02%
2022/02/07	4	59.48	4	59.93	60.90	0	9,157	0.00%
2022/01/26	20	58.95	20	59.20	58.90	0	9,282	0.00%
2022/01/25	35	58.76	0	0.00	58.60	35	9,620	0.36%
2022/01/24	41	61.14	1	59.30	61.20	40	9,904	0.40%
2022/01/21	209	61.23	2	60.60	60.60	207	10,292	2.01%	大買/鉅額交易
2022/01/20	1	62.60	2	62.60	62.60	-1	10,780	-0.01%
2022/01/19	75	62.79	11	63.00	62.90	64	11,104	0.58%
2022/01/18	2	64.15	0	0.00	63.40	2	11,246	0.02%
2022/01/17	2	65.10	0	0.00	65.10	2	11,235	0.02%
2022/01/14	122	63.35	0	0.00	63.10	122	11,285	1.08%	大買/鉅額交易
2022/01/13	121	65.01	0	0.00	64.80	121	11,429	1.06%	大買/鉅額交易
2022/01/12	74	65.81	10	67.90	65.60	64	11,446	0.56%
2022/01/11	34	66.98	0	0.00	66.50	34	11,488	0.30%
2022/01/10	6	69.10	8	69.13	68.60	-2	11,541	-0.02%
2022/01/07	18	70.06	13.3	70.70	70.50	4.7	11,696	0.04%
2022/01/05	0	0.00	4	72.33	72.40	-4	11,636	-0.03%
2022/01/04	5	76.50	5	75.54	75.80	0	11,535	0.00%
2021/12/30	1	79.10	0	0.00	76.50	1	11,556	0.01%
2021/12/29	5	79.02	5	79.86	78.60	0	11,530	0.00%
2021/12/28	8	78.61	16	78.74	79.20	-8	11,351	-0.07%
2021/12/27	20	78.85	13	77.72	77.40	7	11,134	0.06%
2021/12/24	18.3	77.45	20	77.64	77.70	-1.7	10,749	-0.02%
2021/12/23	17	76.54	25.1	76.60	77.90	-8.1	10,264	-0.08%
2021/12/22	3	69.27	8.1	70.77	71.20	-5.1	9,314	-0.05%
2021/12/21	0	0.00	5	64.68	64.80	-5	8,800	-0.06%
2021/12/20	0	0.00	1	62.60	61.20	-1	8,650	-0.01%
2021/12/17	0	0.00	3	60.40	60.00	-3	8,639	-0.03%
2021/12/16	0	0.00	3	61.30	61.00	-3	8,663	-0.03%
2021/12/15	1	60.70	0	0.00	60.80	1	8,727	0.01%
2021/12/14	2	61.90	0	0.00	60.70	2	8,939	0.02%
2021/12/13	2	63.75	1	64.00	63.50	1	8,906	0.01%
2021/12/10	0	0.00	0.1	65.00	65.70	-0.1	8,818	0.00%
2021/12/09	1	65.30	0	0.00	65.20	1	8,778	0.01%
2021/12/08	0	0.00	3	65.47	65.20	-3	8,718	-0.03%
2021/12/07	11	64.85	6	65.00	63.40	5	8,687	0.06%
2021/12/06	0	0.00	3	64.30	63.90	-3	8,588	-0.03%
2021/12/03	0.1	63.00	1	63.50	63.10	-0.9	8,612	-0.01%
2021/12/02	0	0.00	2	60.90	60.70	-2	8,859	-0.02%
2021/12/01	0	0.00	2	61.50	62.30	-2	9,093	-0.02%
2021/11/29	2	59.30	3	56.36	59.00	-1	9,957	-0.01%
2021/11/24	1	59.80	0	0.00	61.30	1	10,836	0.01%
2021/11/23	0	60.70	0	0.00	60.20	0	11,001	0.00%
2021/11/22	1	60.90	0	0.00	60.90	1	11,106	0.01%
2021/11/18	3	63.90	0	0.00	63.70	3	11,426	0.03%
2021/11/17	3	63.93	5	65.04	63.00	-2	11,422	-0.02%
2021/11/16	0	0.00	2	63.40	63.80	-2	11,377	-0.02%
2021/11/15	1	61.20	2	63.45	62.80	-1	11,394	-0.01%
2021/11/12	3	61.00	1	60.70	59.70	2	11,367	0.02%
2021/11/10	0	0.00	0	62.70	62.10	0	11,479	0.00%
2021/11/09	0	0.00	1	62.40	62.20	-1	11,515	-0.01%
2021/11/08	3	60.13	2	60.15	60.50	1	11,532	0.01%
2021/11/05	0	0.00	1	60.00	60.40	-1	11,604	-0.01%
2021/11/03	3	63.63	7	63.87	63.00	-4	11,706	-0.03%
2021/11/02	39	66.79	35	64.99	63.80	4	11,658	0.03%
2021/11/01	35	66.61	32	67.39	68.20	3	11,475	0.03%
2021/10/29	26	65.56	56	65.88	66.30	-30	11,450	-0.26%
2021/10/28	25	63.49	8	64.06	62.70	17	11,123	0.15%
2021/10/27	5	61.48	10	61.22	62.20	-5	10,675	-0.05%
2021/10/26	2	60.20	4	59.67	58.30	-2	10,405	-0.02%
2021/10/25	2	58.70	0	58.60	58.40	2	10,314	0.02%
2021/10/22	0	56.70	0	58.10	58.20	0	10,499	0.00%
2021/10/21	27	57.59	26	56.65	56.20	1	10,537	0.01%
2021/10/20	23	59.16	24	57.83	57.80	-1	10,507	-0.01%
2021/10/19	2	58.95	2	58.50	58.60	0	10,671	0.00%
2021/10/18	5	57.96	5	58.40	58.80	0	10,741	0.00%
2021/10/15	5	56.68	25	55.70	58.10	-20	10,867	-0.18%
2021/10/14	0	0.00	2	53.50	53.50	-2	11,121	-0.02%
2021/10/13	20	54.68	4	56.30	54.10	16	11,412	0.14%
2021/10/12	0	0.00	5	55.48	55.50	-5	11,885	-0.04%
2021/10/08	4	55.60	4	56.10	56.00	0	12,271	0.00%
2021/10/07	5	55.40	9	55.83	56.50	-4	12,554	-0.03%
2021/10/06	3	54.17	2	54.00	54.00	1	12,623	0.01%
2021/10/05	6	51.78	8	51.71	52.30	-2	12,795	-0.02%
2021/10/04	10	48.53	11	48.88	48.55	-1	13,109	-0.01%
2021/10/01	5	49.40	7	49.08	48.30	-2	13,501	-0.01%
2021/09/30	0	0.00	2	50.90	51.70	-2	13,704	-0.01%
2021/09/27	4	53.80	0	0.00	53.40	4	14,178	0.03%
2021/09/24	4	55.05	10	55.00	54.80	-6	14,291	-0.04%
2021/09/23	4	55.78	0	0.00	54.60	4	14,571	0.03%
2021/09/22	1	54.80	0	0.00	54.40	1	14,780	0.01%
2021/09/17	20	54.02	7	53.64	56.80	13	15,224	0.09%
2021/09/16	1	56.20	0	0.00	55.80	1	15,457	0.01%
2021/09/15	3	57.13	2	56.40	56.80	1	15,594	0.01%
2021/09/14	1	57.00	0	0.00	56.80	1	15,749	0.01%
2021/09/13	0	0.00	1	58.60	58.50	-1	15,729	-0.01%
2021/09/10	5	58.16	55	58.95	59.40	-50	15,724	-0.32%
2021/09/09	11	56.75	23	57.61	58.00	-12	15,660	-0.08%
2021/09/08	26	56.64	3	56.17	55.70	23	15,541	0.15%
2021/09/07	64	58.89	56	60.01	56.20	8	15,422	0.05%
2021/09/06	54	62.70	53	64.18	61.70	1	15,097	0.01%
2021/09/03	61	63.98	16	64.38	63.70	45	14,832	0.30%
2021/09/02	29	64.16	31	63.59	63.60	-2	14,382	-0.01%
2021/09/01	48.2	62.30	39	63.24	63.80	9.2	13,880	0.07%
2021/08/31	17	59.01	15	59.17	59.20	2	13,288	0.02%
2021/08/30	9	58.36	37	57.62	59.90	-28	13,119	-0.21%
2021/08/27	30	56.23	1	58.30	56.20	29	12,918	0.22%
2021/08/26	5	58.60	21	58.35	57.70	-16	12,755	-0.13%
2021/08/25	20	57.94	14	58.88	57.70	6	12,711	0.05%
2021/08/24	10	56.31	7	57.17	57.70	3	12,521	0.02%
2021/08/23	2	54.15	3	55.10	55.80	-1	12,359	-0.01%
2021/08/20	4	52.30	6	52.90	53.30	-2	12,328	-0.02%
2021/08/19	1	54.50	3	54.13	51.50	-2	12,305	-0.02%
2021/08/18	5	51.56	3	50.90	53.10	2	12,297	0.02%
2021/08/17	4	50.68	3	49.87	49.00	1	12,303	0.01%
2021/08/16	3	51.43	1	48.80	50.80	2	12,213	0.02%
2021/08/13	3	56.03	6	55.28	53.30	-3	12,002	-0.02%
2021/08/12	8	56.00	4	56.48	55.60	4	11,925	0.03%
2021/08/11	2	55.00	3	55.97	55.80	-1	11,853	-0.01%
2021/08/10	3	56.50	7	55.57	55.20	-4	11,705	-0.03%
2021/08/09	4	62.08	1	58.00	58.50	3	11,577	0.03%
2021/08/06	25	61.30	24	60.70	60.70	1	11,357	0.01%
2021/08/05	12	61.07	15	60.82	61.90	-3	11,313	-0.03%
2021/08/04	6	60.98	7	60.33	61.00	-1	11,232	-0.01%
2021/08/03	0	0.00	2	56.50	56.90	-2	11,004	-0.02%
2021/08/02	4	56.25	0	0.00	57.30	4	10,957	0.04%
2021/07/30	3	55.00	0	0.00	54.70	3	10,897	0.03%
2021/07/29	10	56.09	9	55.81	56.10	1	10,870	0.01%
2021/07/28	8	54.50	6	55.52	55.30	2	10,877	0.02%
2021/07/27	9	59.24	0	0.00	57.10	9	10,725	0.08%
2021/07/26	1	59.10	4	60.28	61.70	-3	10,794	-0.03%
2021/07/23	2	57.60	9	58.62	58.00	-7	10,769	-0.06%
2021/07/22	5	61.78	4	61.85	60.80	1	10,541	0.01%
2021/07/21	17	61.59	16	61.28	61.10	1	10,399	0.01%
2021/07/20	11	63.41	15.1	61.44	60.80	-4.1	10,185	-0.04%
2021/07/19	51.1	59.48	45	59.81	60.60	6.1	9,752	0.06%
2021/07/16	18	57.72	22	59.29	61.00	-4	9,490	-0.04%
2021/07/15	40	55.10	27	55.06	55.50	13	8,974	0.14%
2021/07/14	7	53.54	22	54.45	56.20	-15	8,574	-0.17%
2021/07/13	35	54.18	23	52.10	51.10	12	8,336	0.14%
2021/07/12	25	53.44	24	53.46	53.50	1	8,143	0.01%
2021/07/09	14	52.02	17	51.89	53.10	-3	7,901	-0.04%
2021/07/08	20	50.84	17	50.79	49.45	3	7,532	0.04%
2021/07/07	7	47.79	2	48.75	48.30	5	7,122	0.07%
2021/07/06	0	0.00	4	46.23	48.70	-4	6,859	-0.06%
2021/07/05	2	44.33	0	0.00	44.30	2	6,548	0.03%
2021/07/02	1	44.35	1	43.20	44.00	0	6,547	0.00%
2021/07/01	0	0.00	3	42.47	42.40	-3	6,556	-0.05%
2021/06/30	6	44.76	5	45.25	43.40	1	6,495	0.02%
2021/06/29	4	43.53	1	45.00	43.80	3	6,219	0.05%
2021/06/28	5	43.12	4	43.78	45.20	1	5,971	0.02%
2021/06/25	9	39.69	10	41.37	42.00	-1	5,495	-0.02%
2021/06/24	11	38.36	0	0.00	38.60	11	5,043	0.22%
2021/06/23	7	36.54	7	36.72	38.00	0	4,874	0.00%
2021/06/22	0	0.00	10	34.92	35.60	-10	4,686	-0.21%
2021/06/18	2	34.70	0	0.00	35.55	2	4,617	0.04%
2021/06/17	10	35.31	0	0.00	34.70	10	4,604	0.22%
2021/06/15	0	0.00	2	34.30	34.25	-2	4,670	-0.04%
2021/06/10	2	34.35	0	0.00	34.20	2	5,037	0.04%
2021/06/03	0	0.00	2	36.05	36.00	-2	5,097	-0.04%
2021/06/02	2	37.20	0	0.00	36.30	2	5,082	0.04%
2021/05/25	0	0.00	1	34.30	34.90	-1	4,936	-0.02%
2021/05/12	1	32.30	0	0.00	30.95	1	4,941	0.02%
2021/05/10	0	0.00	1	37.00	36.90	-1	4,787	-0.02%
2021/05/06	1	36.20	0	0.00	36.05	1	4,756	0.02%
2021/05/05	0	0.00	5	36.45	36.00	-5	4,772	-0.10%
2021/05/03	15	37.69	9	38.07	37.50	6	4,690	0.13%
2021/04/29	0	0.00	3	37.45	37.20	-3	4,721	-0.06%
2021/04/26	0	0.00	1	35.75	35.60	-1	4,690	-0.02%
2021/04/23	2	34.70	0	0.00	34.75	2	4,654	0.04%
2021/04/22	1	35.25	0	0.00	34.75	1	4,596	0.02%
2021/04/21	1	36.90	0	0.00	36.65	1	4,491	0.02%
2021/04/19	1	36.35	0	0.00	36.05	1	4,375	0.02%
2021/04/15	1	34.00	1	34.40	35.10	0	4,120	0.00%
2021/04/13	0	0.00	1	34.00	33.80	-1	3,917	-0.03%
2021/04/07	1	34.20	1	35.00	35.95	0	3,632	0.00%
2021/04/01	0	0.00	5	33.26	33.40	-5	3,349	-0.15%
2021/03/29	0	0.00	1	32.50	32.65	-1	3,204	-0.03%
2021/03/24	0	0.00	2	32.00	32.00	-2	3,111	-0.06%
2021/03/16	7	33.14	9	33.33	34.15	-2	2,677	-0.07%
2021/02/26	4	30.13	0	0.00	30.80	4	1,983	0.20%
2021/02/25	1	31.00	0	0.00	30.65	1	1,850	0.05%
2021/02/24	7	30.88	0	0.00	31.35	7	1,744	0.40%
2021/02/17	0	0.00	0.8	26.10	26.20	-0.8	1,280	-0.07%
2021/01/26	0	0.00	5	26.05	26.25	-5	967	-0.52%
2021/01/25	5	25.90	0	0.00	26.60	5	912	0.55%
2021/01/22	8	27.13	8	26.61	26.60	0	823	0.00%
2021/01/21	5	23.60	5	24.05	25.55	0	521	0.00%
2020/01/16	0	0.00	1	23.70	23.65	-1	108	-0.92%
2019/11/25	0	0.00	5	23.65	23.65	-5	93	-5.36%
2019/11/20	0	0.00	1	23.75	23.75	-1	89	-1.11%
2019/11/04	5	23.50	0	0.00	23.50	5	83	5.99%
2019/07/04	2	24.45	0	0.00	24.40	2	100	1.99%
2018/06/07	0	0.00	10	27.30	27.30	-10	268	-3.73%
2018/05/24	0	0.00	10	25.75	25.80	-10	236	-4.22%
2018/05/14	0	0.00	1.7	25.83	25.95	-1.7	256	-0.68%
2018/05/11	0	0.00	0.1	25.50	25.70	-0.1	254	-0.02%
2018/05/10	0	0.00	1	25.70	25.65	-1	254	-0.39%
2018/05/04	0	0.00	2	25.30	25.35	-2	256	-0.78%
2018/05/03	0	0.00	1	25.30	25.20	-1	255	-0.39%
2018/04/27	0	0.00	2	25.45	25.50	-2	251	-0.79%
2018/04/19	0	0.00	1	25.50	25.15	-1	251	-0.40%
2018/04/17	0	0.00	1	25.45	25.30	-1	252	-0.40%
2018/03/30	5	25.39	0	0.00	25.35	5	278	1.80%
2018/03/28	5	25.40	0	0.00	25.60	5	302	1.65%
2018/03/06	0	0.00	1.2	26.69	26.35	-1.2	297	-0.40%
2018/03/05	10	26.83	0	0.00	26.50	10	295	3.38%
2018/03/01	0	0.00	1	26.25	26.70	-1	284	-0.35%
2018/02/23	0	0.00	2	25.80	25.80	-2	279	-0.71%
2018/02/05	3	26.15	0	0.00	26.20	3	256	1.17%