鉅祥 (2476)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	3	88.83	0	0.00	88.50	3	2,231	0.13%
2024/11/21	1	88.30	1	88.00	87.10	0	2,235	0.00%
2024/11/20	1	86.60	0	0.00	86.70	1	2,258	0.04%
2024/11/19	1	87.10	1	88.00	87.40	0	2,358	0.00%
2024/11/18	1	86.40	1	86.20	86.50	0	2,380	0.00%
2024/11/15	1	90.80	0	0.00	89.60	1	2,336	0.04%
2024/11/14	11	91.21	6.4	92.58	89.50	4.6	2,309	0.20%
2024/11/13	1	92.90	4	92.78	92.10	-3	2,184	-0.14%
2024/11/12	3.1	87.20	0	0.00	86.80	3.1	2,152	0.14%
2024/11/11	1	89.60	15	89.80	90.00	-14	2,217	-0.63%
2024/11/08	0	0.00	20	90.40	90.10	-20	2,286	-0.87%
2024/11/07	21	91.45	1	91.20	91.50	20	2,368	0.84%
2024/11/04	3	87.20	0	0.00	86.80	3	2,633	0.11%
2024/11/01	2.1	87.78	0	0.00	87.80	2.1	2,683	0.08%
2024/10/28	2	89.60	6	88.77	89.90	-4	2,728	-0.15%
2024/10/24	3	88.60	1	89.70	88.90	2	2,802	0.07%
2024/10/23	2.1	90.51	1	90.50	90.20	1.1	2,818	0.04%
2024/10/22	0	0.00	7	91.86	90.90	-7	2,830	-0.25%
2024/10/18	0	0.00	1	91.30	90.90	-1	2,890	-0.03%
2024/10/17	2	92.85	1	91.50	91.50	1	2,917	0.03%
2024/10/16	3	93.60	3	93.63	92.60	0	2,912	0.00%
2024/10/15	1	91.00	0	0.00	90.10	1	2,896	0.03%
2024/10/14	10	91.00	4	91.08	91.00	6	2,909	0.21%
2024/10/11	0.1	87.50	4	87.00	86.70	-4	2,952	-0.13%
2024/10/09	0	0.00	1	88.30	88.50	-1	3,001	-0.03%
2024/10/04	3	89.33	6	89.20	88.50	-3	3,116	-0.10%
2024/10/01	0.1	91.00	6	91.00	90.90	-6	3,279	-0.18%
2024/09/30	12	92.76	0	0.00	91.00	12	3,315	0.36%
2024/09/26	3	94.97	0	0.00	93.00	3	3,400	0.09%
2024/09/25	2	96.60	3	95.80	95.00	-1	3,417	-0.03%
2024/09/24	2.1	92.50	0	0.00	92.50	2.1	3,461	0.06%
2024/09/23	8	94.14	7	96.50	93.70	1	3,479	0.03%
2024/09/19	0	0.00	1	95.90	97.00	-1	3,504	-0.03%
2024/09/18	14.1	94.87	0	0.00	93.10	14.1	3,490	0.40%
2024/09/16	1	95.60	0	0.00	95.30	1	3,517	0.03%
2024/09/10	1	96.10	0	0.00	96.20	1	4,026	0.02%
2024/09/05	4	97.78	7	95.40	95.90	-3	4,698	-0.06%
2024/09/04	3	97.90	0	0.00	97.80	3	4,757	0.06%
2024/09/03	17	105.41	1	107.50	104.00	16	4,705	0.34%
2024/09/02	2	107.50	0	0.00	106.50	2	4,684	0.04%
2024/08/30	6	108.75	12	107.75	107.50	-6	4,701	-0.13%
2024/08/29	0	0.00	12	109.29	110.00	-12	4,655	-0.26%
2024/08/28	2	107.50	0	0.00	107.50	2	4,651	0.04%
2024/08/27	2	106.00	4	108.00	109.00	-2	4,732	-0.04%
2024/08/26	12	105.08	2	107.50	105.50	10	4,799	0.21%
2024/08/23	1	104.50	0	0.00	106.50	1	5,085	0.02%
2024/08/22	14	106.43	0	0.00	106.00	14	5,170	0.27%
2024/08/21	1	106.00	22.3	109.07	109.50	-21.3	5,194	-0.41%
2024/08/20	1	105.50	8	106.00	105.50	-7	5,154	-0.14%
2024/08/16	7	102.71	2	105.50	102.50	5	5,152	0.10%
2024/08/14	15	104.53	0	0.00	103.00	15	5,284	0.28%
2024/08/13	1	103.50	1	105.00	104.50	0	5,462	0.00%
2024/08/12	1	103.50	4	103.88	104.00	-3	5,540	-0.05%
2024/08/09	2	100.50	14	103.43	101.00	-12	5,885	-0.20%
2024/08/08	2	97.70	17	97.89	96.60	-15	6,120	-0.25%
2024/08/07	1	92.80	5	92.20	92.70	-4	6,198	-0.06%
2024/08/06	3	81.00	77	79.49	86.60	-74	6,269	-1.18%
2024/08/05	1	85.20	0	0.00	85.20	1	6,278	0.02%
2024/08/02	6	96.10	0	0.00	94.60	6	6,285	0.10%
2024/08/01	2	99.50	2	101.00	99.50	0	6,264	0.00%
2024/07/31	16	99.26	0	0.00	98.60	16	6,252	0.26%
2024/07/30	1	97.50	2	99.35	100.00	-1	6,251	-0.02%
2024/07/29	2	100.60	6	99.10	98.60	-4	6,205	-0.06%
2024/07/26	12	101.67	2	101.50	102.00	10	6,177	0.16%
2024/07/23	2	102.25	0	0.00	103.00	2	6,155	0.03%
2024/07/22	22	103.41	31	101.65	101.50	-9	6,144	-0.15%
2024/07/19	0.1	108.00	3	108.33	108.50	-3	6,059	-0.05%
2024/07/18	2.1	108.51	2.4	108.09	110.00	-0.4	6,047	-0.01%
2024/07/17	1	112.00	4.2	111.00	111.00	-3.2	6,032	-0.05%
2024/07/16	13	109.62	0	0.00	110.00	13	6,023	0.22%
2024/07/15	4	111.25	40	111.50	111.00	-36	6,030	-0.60%
2024/07/12	7	110.43	9	111.28	112.00	-2	6,018	-0.03%
2024/07/11	2	111.75	5	112.90	112.00	-3	5,969	-0.05%
2024/07/10	2	109.50	3	111.50	110.00	-1	5,966	-0.02%
2024/07/09	2	109.50	10	109.00	110.00	-8	5,958	-0.13%
2024/07/08	13	112.42	10	112.00	111.00	3	5,948	0.05%
2024/07/05	81	115.43	51	115.54	117.00	30	5,905	0.51%
2024/07/04	2	108.50	0	0.00	109.50	2	5,852	0.03%
2024/07/03	5	110.00	0	0.00	109.50	5	5,882	0.08%
2024/07/01	5	110.30	1	110.00	110.50	4	5,870	0.07%
2024/06/28	24	111.23	19	112.13	110.50	5	5,848	0.09%
2024/06/27	8	108.56	5	108.90	109.00	3	5,793	0.05%
2024/06/26	10	110.55	29	110.71	109.50	-19	5,770	-0.33%
2024/06/25	6	105.58	2.6	105.65	106.50	3.4	5,671	0.06%
2024/06/24	0	105.50	1.6	105.00	105.50	-1.6	5,649	-0.03%
2024/06/21	5	107.00	1	111.00	106.50	4	5,666	0.07%
2024/06/20	8	109.56	0	110.00	110.00	8	5,647	0.14%
2024/06/19	30.6	110.23	9	110.06	109.50	21.6	5,612	0.39%
2024/06/18	31	114.65	21	115.98	114.00	10	5,502	0.18%
2024/06/17	6	107.33	7	108.57	107.50	-1	5,299	-0.02%
2024/06/14	6.1	104.83	0	0.00	105.00	6.1	5,227	0.12%
2024/06/13	23	105.02	10	105.85	107.00	13	5,168	0.25%
2024/06/12	7.1	101.35	44.3	101.42	104.50	-37.2	4,888	-0.76%
2024/06/11	4	95.93	6	96.02	95.20	-2	4,567	-0.04%
2024/06/07	1	92.40	7	93.76	93.20	-6	4,518	-0.13%
2024/06/06	4	92.00	7	93.57	91.80	-3	4,536	-0.07%
2024/06/05	19	92.51	0	0.00	91.80	19	4,567	0.42%
2024/06/04	9	93.56	4	94.00	93.90	5	4,659	0.11%
2024/06/03	3	94.23	11	94.71	94.30	-8	4,709	-0.17%
2024/05/31	18	94.13	10	95.34	93.10	8	4,722	0.17%
2024/05/30	4	93.75	0	0.00	93.80	4	4,655	0.09%
2024/05/29	15	97.15	34	97.56	95.30	-19	4,643	-0.41%
2024/05/28	2	93.75	24	92.92	93.10	-22	4,423	-0.50%
2024/05/27	33	91.41	27	91.35	91.50	6	4,417	0.14%
2024/05/24	6	89.73	20	91.11	91.80	-14	4,451	-0.31%
2024/05/23	25	89.29	20	89.87	89.50	5	4,451	0.11%
2024/05/22	2	89.55	7	89.89	90.20	-5	4,480	-0.11%
2024/05/21	14	91.58	2	90.60	90.10	12	4,490	0.27%
2024/05/20	14	91.99	1	91.80	91.80	13	4,583	0.28%
2024/05/17	11	92.69	33	94.09	93.20	-22	4,550	-0.48%
2024/05/16	7.2	90.80	7.3	91.13	89.80	-0.1	4,472	0.00%
2024/05/15	39.3	91.34	34	91.83	90.70	5.3	4,469	0.12%
2024/05/14	22	85.06	146.5	85.46	88.50	-124.5	4,130	-3.01%	大賣/鉅額交易
2024/05/13	18	80.40	13.2	81.73	80.50	4.9	3,817	0.13%
2024/05/10	4	78.43	46.3	79.14	79.20	-42.3	3,690	-1.14%
2024/05/09	32	78.90	52.2	80.14	77.00	-20.2	3,613	-0.56%
2024/05/08	9	76.12	16	75.41	76.50	-7	3,452	-0.20%
2024/05/06	1	73.90	0	0.00	73.80	1	3,410	0.03%
2024/04/30	0	0.00	5	74.40	74.20	-5	3,557	-0.14%
2024/04/29	3	73.83	2.6	74.25	74.30	0.4	3,631	0.01%
2024/04/23	2.1	71.20	2	72.90	71.30	0.1	3,728	0.00%
2024/04/22	3	71.30	0	0.00	71.20	3	3,783	0.08%
2024/04/19	1.2	72.39	11	73.77	73.40	-9.9	3,833	-0.26%
2024/04/18	2	74.65	21	75.45	75.30	-19	3,808	-0.50%
2024/04/17	20	74.60	1	74.60	74.10	19	3,830	0.50%
2024/04/16	15.3	74.53	0	0.00	73.50	15.3	3,817	0.40%
2024/04/15	16	77.12	0	0.00	77.10	16	3,782	0.42%
2024/04/12	4	78.70	10.5	79.58	79.00	-6.5	3,765	-0.17%
2024/04/11	12	78.75	25	78.40	78.30	-13	3,741	-0.35%
2024/04/10	19	80.79	64.4	81.14	79.90	-45.4	3,718	-1.22%
2024/04/09	26	78.20	27	79.66	78.30	-1	3,606	-0.03%
2024/04/08	37	77.69	32.1	77.73	77.70	5	3,541	0.14%
2024/04/03	9.1	74.47	4	75.28	74.50	5.1	3,478	0.15%
2024/04/02	4.1	74.40	1	74.90	74.90	3.1	3,486	0.09%
2024/04/01	3	73.47	10.3	74.06	74.20	-7.3	3,499	-0.21%
2024/03/29	8.2	72.63	0	0.00	72.40	8.2	3,543	0.23%
2024/03/28	7.2	73.20	26	73.08	73.10	-18.8	3,533	-0.53%
2024/03/27	4.2	74.23	10	73.94	73.80	-5.8	3,543	-0.16%
2024/03/26	44.1	74.75	0	0.00	74.60	44.1	3,542	1.25%
2024/03/25	22	76.60	4	77.85	77.00	18	3,548	0.51%
2024/03/22	3	75.33	17	75.08	76.20	-14	3,628	-0.39%
2024/03/21	12	75.58	12.1	75.92	76.00	-0.1	3,714	0.00%
2024/03/20	29	76.31	42	76.62	76.00	-13	3,860	-0.34%
2024/03/19	21	75.19	36	76.07	75.10	-15	3,912	-0.38%
2024/03/18	22	73.75	12	74.06	73.80	10	3,963	0.25%
2024/03/15	24	73.61	10	74.50	72.70	14	4,049	0.35%
2024/03/14	17.1	73.97	10	74.40	74.30	7.1	4,138	0.17%
2024/03/13	22.2	75.44	10	75.20	75.10	12.2	4,189	0.29%
2024/03/12	32.4	77.82	21	78.64	77.00	11.4	4,228	0.27%
2024/03/11	44	76.60	25	76.99	76.20	19	4,211	0.45%
2024/03/08	26	77.40	10	78.17	75.60	16	4,193	0.38%
2024/03/07	27.5	81.45	45.6	81.84	80.90	-18.1	4,126	-0.44%
2024/03/06	16	84.14	62.1	83.89	83.10	-46.1	4,235	-1.09%
2024/03/05	18.2	82.70	7	83.13	83.40	11.2	4,212	0.27%
2024/03/04	4	82.63	16.1	83.71	83.30	-12.1	4,241	-0.29%
2024/03/01	45	82.86	1	83.40	82.60	44	4,190	1.05%
2024/02/29	1	84.00	52.3	83.76	84.60	-51.3	4,243	-1.21%
2024/02/27	34.1	82.77	45	83.49	82.20	-10.9	4,220	-0.26%
2024/02/26	30	80.99	52	82.49	81.30	-22	4,381	-0.50%
2024/02/23	36.1	79.66	14	80.06	79.80	22.1	4,475	0.49%
2024/02/22	53.5	81.50	31	81.53	80.80	22.5	4,410	0.51%
2024/02/21	45.1	81.36	52	82.73	82.60	-6.9	4,368	-0.16%
2024/02/20	30.1	79.72	18	80.45	80.40	12.1	4,197	0.29%
2024/02/19	68	80.59	36	81.18	80.40	32	4,128	0.78%
2024/02/16	21.2	78.79	51	78.00	78.70	-29.8	3,981	-0.75%
2024/02/15	23	72.50	117	73.57	74.10	-94	3,846	-2.44%	大賣/
2024/02/05	7	69.69	7	70.01	69.70	0	3,776	0.00%
2024/02/02	21	69.49	15	70.07	70.20	6	3,771	0.16%
2024/02/01	74.1	69.70	0.2	69.20	69.00	73.9	3,759	1.97%
2024/01/31	1	70.60	0	0.00	70.90	1	3,762	0.03%
2024/01/30	2	71.30	2	71.20	71.20	0	3,803	0.00%
2024/01/29	16	71.49	5	71.10	71.70	11	3,822	0.29%
2024/01/26	12	70.82	14	71.39	71.50	-2	3,805	-0.05%
2024/01/25	63	70.91	3	71.70	70.00	60	3,781	1.59%
2024/01/24	25	74.59	1	73.00	73.00	24	3,717	0.65%
2024/01/23	35	75.24	52	76.17	76.30	-17	3,668	-0.46%
2024/01/22	0	0.00	48.2	73.95	74.40	-48.2	3,643	-1.32%
2024/01/19	12	72.13	0	0.00	71.80	12	3,640	0.33%
2024/01/18	8	72.22	6	73.10	72.10	2	3,655	0.05%
2024/01/17	26.1	73.34	0	0.00	73.10	26.1	3,673	0.71%
2024/01/16	38.2	73.87	14.2	74.79	74.50	23.9	3,650	0.66%
2024/01/15	5	73.96	32	73.87	73.60	-27	3,612	-0.75%
2024/01/12	0	0.00	1	71.00	71.10	-1	3,534	-0.03%
2024/01/11	10	71.50	3	72.37	71.40	7	3,507	0.20%
2024/01/09	0	0.00	1	70.00	70.60	-1	3,495	-0.03%
2024/01/08	11	70.72	5	70.20	70.50	6	3,473	0.17%
2024/01/04	2	70.75	7.2	70.74	70.40	-5.2	3,462	-0.15%
2024/01/03	3	71.40	2	71.20	71.20	1	3,478	0.03%
2024/01/02	5	71.96	4	72.40	72.00	1	3,454	0.03%
2023/12/29	17.1	71.72	4	72.33	72.20	13.1	3,439	0.38%
2023/12/28	0	0.00	7	72.96	72.60	-7	3,418	-0.20%
2023/12/27	25.2	72.49	2	72.20	71.90	23.2	3,395	0.68%
2023/12/26	19	72.18	55	73.49	72.50	-36	3,374	-1.07%
2023/12/25	0	0.00	2	70.95	70.90	-2	3,305	-0.06%
2023/12/22	8	71.24	23	71.88	71.10	-15	3,291	-0.46%
2023/12/21	15	70.70	4	70.50	70.70	11	3,263	0.34%
2023/12/20	43	70.96	22	71.40	70.80	21	3,246	0.65%
2023/12/19	52	70.32	10	70.69	70.60	42	3,196	1.31%
2023/12/18	19	73.13	10	72.19	72.10	9	3,087	0.29%
2023/12/15	38	74.85	57	75.20	74.00	-19	2,994	-0.63%
2023/12/14	70	76.37	63	75.76	76.80	7	2,829	0.25%
2023/12/13	48	73.82	6	74.13	74.10	42	2,724	1.54%
2023/12/12	75	72.39	4	72.15	72.70	71	2,647	2.68%
2023/12/11	70	70.72	44	70.15	71.00	26	2,554	1.02%
2023/12/08	84	68.68	4	68.83	68.80	80	2,441	3.28%
2023/12/07	3	67.60	4	68.63	67.50	-1	2,371	-0.04%
2023/12/06	9	66.29	22	66.44	66.30	-13	2,293	-0.57%
2023/12/05	7	66.23	3	66.53	66.70	4	2,265	0.18%
2023/12/04	3	66.70	2	67.80	67.00	1	2,233	0.04%
2023/12/01	37	66.79	5	67.00	66.70	32	2,166	1.48%
2023/11/30	6	63.42	2	63.10	63.10	4	2,012	0.20%
2023/11/29	3	63.37	1	63.40	63.40	2	1,984	0.10%
2023/11/28	1	62.80	1	63.00	63.00	0	1,956	0.00%
2023/11/27	0	0.00	81	61.96	62.80	-81	1,906	-4.25%
2023/11/24	2	60.65	2	61.15	61.80	0	1,765	0.00%
2023/11/23	5	61.40	2	61.05	61.00	3	1,683	0.18%
2023/11/22	2	58.95	4	59.88	62.30	-2	1,398	-0.14%
2023/11/21	3	56.47	3	56.77	56.70	0	1,219	0.00%
2023/11/20	0	0.00	1	56.80	56.70	-1	1,201	-0.08%
2023/11/17	3	55.43	3	55.67	55.50	0	1,179	0.00%
2023/11/16	6	55.38	6	55.37	55.30	0	1,174	0.00%
2023/11/15	7	56.09	7	55.60	55.60	0	1,169	0.00%
2023/11/14	16	55.96	1	55.80	56.30	15	1,156	1.30%
2023/11/13	7	55.21	6	55.40	55.30	1	1,135	0.09%
2023/11/10	3	55.33	3	55.63	55.40	0	1,121	0.00%
2023/11/09	7	55.26	8	55.50	55.40	-1	1,117	-0.09%
2023/11/08	6	55.28	23	55.50	55.50	-17	1,103	-1.54%
2023/11/07	99	55.77	2	55.00	55.80	97	1,047	9.26%
2023/11/06	2	54.40	1	54.70	54.70	1	997	0.10%
2023/11/03	7	53.21	7	53.40	53.30	0	975	0.00%
2023/11/02	2	53.40	2	53.60	53.50	0	981	0.00%
2023/11/01	4	52.60	4	52.85	53.10	0	1,000	0.00%
2023/10/31	13	53.23	13	53.41	53.10	0	992	0.00%
2023/10/30	4	54.03	4	53.95	53.60	0	974	0.00%
2023/10/27	8	55.40	8	54.50	54.60	0	918	0.00%
2023/10/26	1	52.80	1	53.30	53.60	0	863	0.00%
2023/10/24	1	52.80	3	52.97	53.10	-2	804	-0.25%
2023/10/23	2	51.00	2	51.35	53.00	0	808	0.00%
2023/10/20	3	50.83	3	51.20	51.20	0	782	0.00%
2023/10/19	2	50.90	2	51.20	51.20	0	792	0.00%
2023/10/18	4	51.30	4	51.55	51.10	0	796	0.00%
2023/10/17	2	51.60	2	51.50	51.50	0	768	0.00%
2023/10/16	3	51.40	3	51.60	51.50	0	768	0.00%
2023/10/13	2	51.45	2	51.65	51.70	0	772	0.00%
2023/10/12	1	51.40	3	51.77	51.70	-2	772	-0.26%
2023/10/11	1	50.50	2	51.40	51.70	-1	764	-0.13%
2023/10/06	8	50.44	8	50.50	50.50	0	735	0.00%
2023/10/05	7	50.69	7	50.74	50.70	0	738	0.00%
2023/10/04	1	50.20	1	50.60	50.70	0	746	0.00%
2023/10/03	6	50.65	6	50.87	50.80	0	748	0.00%
2023/09/28	2	48.95	2	49.03	49.00	0	749	0.00%
2023/09/27	5	48.69	5	49.03	49.00	0	757	0.00%
2023/09/26	7	48.78	7	49.00	48.90	0	764	0.00%
2023/09/25	4	49.15	4	49.30	49.30	0	767	0.00%
2023/09/22	9	49.03	9	49.47	49.45	0	765	0.00%
2023/09/21	11	49.70	11	49.83	49.50	0	761	0.00%
2023/09/20	8	50.23	8	50.30	50.30	0	763	0.00%
2023/09/19	6	51.00	6	50.97	50.80	0	764	0.00%
2023/09/18	4	51.15	4	51.28	51.20	0	761	0.00%
2023/09/15	5	51.36	7	51.46	51.50	-2	761	-0.26%
2023/09/14	0	0.00	2	51.90	51.80	-2	751	-0.27%
2023/09/13	2	50.75	2	50.75	50.80	0	736	0.00%
2023/09/12	2	50.90	2	51.15	51.10	0	744	0.00%
2023/09/11	2	51.10	0	0.00	50.90	2	744	0.27%
2023/09/08	1	50.60	3	50.77	50.90	-2	750	-0.27%
2023/09/07	2	51.00	0	0.00	50.80	2	744	0.27%
2023/09/06	2	50.65	2	51.00	50.70	0	736	0.00%
2023/09/05	0	0.00	0.1	51.10	50.90	-0.1	725	-0.01%
2023/09/04	3	49.43	3	49.78	50.20	0	681	0.00%
2023/09/01	1	48.70	0	0.00	49.50	1	670	0.15%
2023/08/31	5	47.67	5	47.82	47.65	0	632	0.00%
2023/08/30	1	46.80	1	47.10	47.75	0	641	0.00%
2023/08/29	1	45.80	1	46.10	46.65	0	643	0.00%
2023/08/28	2	45.68	2	45.90	45.80	0	648	0.00%
2023/08/25	2	45.60	2	45.85	45.75	0	651	0.00%
2023/08/24	3	44.87	3	45.27	45.95	0	654	0.00%
2023/08/23	12	44.81	12	44.96	44.90	0	656	0.00%
2023/08/22	9	45.19	9	45.23	45.15	0	661	0.00%
2023/08/21	4	45.36	4	45.54	45.55	0	662	0.00%
2023/08/18	10	45.80	10	45.84	45.55	0	667	0.00%
2023/08/17	8	45.87	8	46.06	45.95	0	668	0.00%
2023/08/16	4	45.83	4	46.18	46.20	0	669	0.00%
2023/08/15	13	46.09	13	46.20	46.20	0	676	0.00%
2023/08/14	15	46.13	15	46.39	46.40	0	679	0.00%
2023/08/11	6	47.06	6	46.99	46.95	0	680	0.00%
2023/08/10	4	47.49	4	47.35	47.25	0	685	0.00%
2023/08/09	2	49.80	2	50.03	49.95	0	685	0.00%
2023/08/08	4	49.96	4	50.08	50.00	0	682	0.00%
2023/08/04	6	48.88	6	49.31	49.30	0	673	0.00%
2023/08/02	15	49.46	15	49.52	49.25	0	705	0.00%
2023/08/01	4	49.90	4	50.18	50.10	0	722	0.00%
2023/07/31	1	49.80	1	49.85	49.85	0	729	0.00%
2023/07/28	7	50.14	7	50.21	50.20	0	739	0.00%
2023/07/27	1	50.50	1	50.50	50.50	0	752	0.00%
2023/07/25	6	48.07	6	48.58	49.75	0	748	0.00%
2023/07/24	17	47.96	18	48.11	48.00	-1	741	-0.13%
2023/07/21	11	48.73	11	49.00	48.80	0	739	0.00%
2023/07/20	7	49.16	7	49.35	49.15	0	759	0.00%
2023/07/19	7	49.21	7	49.34	49.25	0	768	0.00%
2023/07/18	6	49.33	6	49.66	49.45	0	814	0.00%
2023/07/17	3	49.10	3	49.52	49.70	0	883	0.00%
2023/07/14	5	49.09	5	49.27	49.25	0	925	0.00%
2023/07/13	9	49.26	9	49.22	49.10	0	968	0.00%
2023/07/12	6	49.41	6	49.50	49.50	0	1,061	0.00%
2023/07/10	1	49.35	1	49.40	49.40	0	1,099	0.00%
2023/07/07	5.1	49.10	5	49.39	49.25	0.1	1,137	0.01%
2023/07/06	5	49.12	5	49.23	49.25	0	1,173	0.00%
2023/07/05	1	49.05	1	50.00	49.50	0	1,204	0.00%
2023/07/04	7	48.98	7	49.06	49.00	0	1,229	0.00%
2023/07/03	4	49.10	4	49.16	49.10	0	1,271	0.00%
2023/06/30	1	49.00	1	49.10	49.10	0	1,295	0.00%
2023/06/29	1	49.00	1	49.05	49.05	0	1,339	0.00%
2023/06/28	7	49.02	7	49.26	49.10	0	1,375	0.00%
2023/06/27	6	49.16	6	49.45	49.30	0	1,438	0.00%
2023/06/26	2	49.78	2	49.70	49.70	0	1,628	0.00%
2023/06/21	3	49.97	3	50.10	50.20	0	1,845	0.00%
2023/06/20	5	50.24	5	50.18	50.10	0	1,866	0.00%
2023/06/19	4	50.10	4	50.60	50.70	0	1,887	0.00%
2023/06/16	9	50.27	9	50.42	50.50	0	1,917	0.00%
2023/06/15	4	51.15	4	51.40	51.30	0	1,950	0.00%
2023/06/13	1	50.40	1	50.90	50.90	0	2,021	0.00%
2023/06/12	3	50.83	1	50.80	50.60	2	2,168	0.09%
2023/06/09	1	50.40	1	50.70	50.70	0	2,225	0.00%
2023/06/08	1	50.50	1	50.60	50.60	0	2,250	0.00%
2023/06/07	1	51.00	0	0.00	51.00	1	2,287	0.04%
2023/06/06	1	50.70	1	50.70	50.70	0	2,377	0.00%
2023/06/05	1	50.80	1	51.00	51.00	0	2,391	0.00%
2023/06/01	1	50.20	1	50.60	50.90	0	2,437	0.00%
2023/05/29	1	50.30	1	50.60	50.40	0	2,461	0.00%
2023/05/26	6	49.96	6	49.85	49.75	0	2,481	0.00%
2023/05/25	3	50.70	3	50.87	50.70	0	2,498	0.00%
2023/05/24	1	50.70	1	50.90	51.10	0	2,527	0.00%
2023/05/23	1	50.90	1	51.10	50.80	0	2,619	0.00%
2023/05/19	2	50.60	1	50.20	50.40	1	2,625	0.04%
2023/05/18	3	50.77	3	50.40	50.40	0	2,619	0.00%
2023/05/16	1	50.30	1	50.40	50.40	0	2,615	0.00%
2023/05/15	3	49.50	3	49.95	49.95	0	2,609	0.00%
2023/05/12	1	48.65	1	49.05	49.95	0	2,607	0.00%
2023/05/11	4	48.79	19	48.70	48.95	-15	2,604	-0.58%
2023/05/10	2	49.33	2	49.70	49.45	0	2,595	0.00%
2023/05/09	5	50.16	5	49.47	49.45	0	2,588	0.00%
2023/05/08	4	51.60	4	51.83	51.70	0	2,558	0.00%
2023/05/05	1	53.00	1	53.40	53.30	0	2,543	0.00%
2023/05/04	2	53.10	2	53.10	53.00	0	2,551	0.00%
2023/05/03	1	53.10	1	53.50	53.30	0	2,552	0.00%
2023/05/02	1	52.70	1	52.90	53.00	0	2,555	0.00%
2023/04/28	3	52.40	3	52.67	52.80	0	2,551	0.00%
2023/04/27	2	51.75	1	52.30	51.90	1	2,541	0.04%
2023/04/26	2	51.30	2	51.75	51.90	0	2,536	0.00%
2023/04/25	6	52.27	6	51.92	51.70	0	2,524	0.00%
2023/04/24	2	52.90	2	53.40	53.10	0	2,498	0.00%
2023/04/21	4	52.98	4	52.85	52.70	0	2,488	0.00%
2023/04/20	8	55.28	8	54.08	53.80	0	2,437	0.00%
2023/04/19	1	56.90	1	57.00	57.00	0	2,363	0.00%
2023/04/18	7	57.19	7	57.30	57.00	0	2,322	0.00%
2023/04/17	1	56.10	2	57.15	58.00	-1	2,275	-0.04%
2023/04/14	1	56.20	1	56.00	56.10	0	2,175	0.00%
2023/04/13	3	56.10	3	56.33	56.10	0	2,154	0.00%
2023/04/12	3	56.63	3	56.53	56.40	0	2,122	0.00%
2023/04/11	6	57.58	7	57.40	57.20	-1	2,085	-0.05%
2023/04/10	2	57.45	4	57.70	58.00	-2	2,055	-0.10%
2023/04/07	1	57.50	0	0.00	57.60	1	2,016	0.05%
2023/04/06	2	57.40	2	58.35	57.20	0	1,983	0.00%
2023/03/31	0	56.90	0	0.00	56.90	0	1,935	0.00%
2023/03/30	0	0.00	0.1	56.80	56.30	-0.1	1,910	0.00%
2023/03/29	4	55.15	4.1	55.38	55.30	-0.1	1,867	0.00%
2023/03/28	6	55.93	5	55.76	55.90	1	1,844	0.05%
2023/03/27	3	57.40	2	58.05	57.10	1	1,776	0.06%
2023/03/24	3	58.03	3	56.50	57.60	0	1,585	0.00%
2023/03/23	1	53.60	6	54.12	54.00	-5	1,366	-0.37%
2023/03/22	1	53.20	1	53.90	53.80	0	1,353	0.00%
2023/03/21	3	53.67	3	53.57	53.30	0	1,336	0.00%
2023/03/20	8	54.28	3	54.30	53.90	5	1,303	0.38%
2023/03/17	1	53.30	1	53.50	53.30	0	1,260	0.00%
2023/03/16	6	52.55	6	52.75	52.70	0	1,240	0.00%
2023/03/15	6	54.10	3	54.57	54.00	3	1,184	0.25%
2023/03/14	0	0.00	2	52.55	52.50	-2	1,071	-0.19%
2023/03/13	3	50.60	3	50.90	51.00	0	1,075	0.00%
2023/03/10	3	51.47	3	51.37	51.40	0	1,145	0.00%
2023/03/09	2	52.85	2	53.20	52.90	0	1,146	0.00%
2023/03/08	2	50.85	2	51.20	51.10	0	1,070	0.00%
2023/03/06	1	50.40	2	50.65	50.40	-1	1,123	-0.09%
2023/03/03	3	49.75	1	49.25	49.60	2	1,110	0.18%
2023/03/02	1	48.85	1	48.85	48.85	0	1,097	0.00%
2023/03/01	3	48.77	3	49.00	48.95	0	1,100	0.00%
2023/02/24	3	49.22	2	49.20	49.05	1	1,100	0.09%
2023/02/23	1	49.65	1	50.50	49.95	0	1,089	0.00%
2023/02/22	6	49.64	8	49.68	49.90	-2	1,118	-0.18%
2023/02/21	1	49.60	3	49.75	50.40	-2	1,129	-0.18%
2023/02/20	1	47.65	1	47.85	47.60	0	1,039	0.00%
2023/02/17	2	47.88	2	47.70	47.70	0	1,040	0.00%
2023/02/15	1	48.20	1	48.20	47.70	0	1,069	0.00%
2023/02/14	1	47.75	1	48.00	47.75	0	1,070	0.00%
2023/02/10	1	47.95	0	0.00	47.65	1	1,085	0.09%
2023/02/09	2	48.25	2	48.45	48.30	0	1,115	0.00%
2023/02/08	1	48.35	1	48.45	48.40	0	1,120	0.00%
2023/02/07	6	49.10	1	49.10	48.85	5	1,124	0.44%
2023/02/06	1	48.55	1	48.85	48.90	0	1,136	0.00%
2023/02/03	2	48.78	2	49.05	48.80	0	1,149	0.00%
2023/01/31	4	47.78	1	47.85	48.20	3	1,172	0.26%
2023/01/30	5	47.60	0	0.00	47.70	5	1,180	0.42%
2023/01/16	3	45.98	3	46.27	46.30	0	1,202	0.00%
2023/01/13	1	46.15	1	46.30	46.30	0	1,218	0.00%
2023/01/05	1	45.05	1	45.20	45.20	0	1,330	0.00%
2023/01/04	4	45.05	4	45.13	45.00	0	1,344	0.00%
2022/12/29	2	44.55	2	44.55	44.55	0	1,402	0.00%
2022/12/28	5	45.25	5	45.18	45.15	0	1,410	0.00%
2022/12/27	1	46.65	2	46.15	46.15	-1	1,416	-0.07%
2022/12/26	3	46.30	3	46.35	46.35	0	1,429	0.00%
2022/12/23	2	45.98	2	46.35	46.40	0	1,449	0.00%
2022/12/20	3	46.88	3	46.10	46.00	0	1,521	0.00%
2022/12/19	2	47.63	3	47.63	47.70	-1	1,555	-0.06%
2022/12/16	1	48.25	1	48.20	48.20	0	1,574	0.00%
2022/12/15	0	0.00	1	48.90	48.90	-1	1,582	-0.06%
2022/12/14	0	0.00	1	48.85	48.90	-1	1,595	-0.06%
2022/12/13	2	48.25	1	48.10	48.10	1	1,592	0.06%
2022/12/12	1	48.25	1	48.65	48.45	0	1,600	0.00%
2022/12/09	1	48.40	1	48.45	48.40	0	1,632	0.00%
2022/12/07	1	47.75	1	47.90	47.90	0	1,658	0.00%
2022/12/06	2	48.83	6	48.33	48.40	-4	1,665	-0.24%
2022/12/05	6	50.04	2	50.08	49.75	4	1,660	0.24%
2022/12/02	3	50.10	3	49.67	50.20	0	1,662	0.00%
2022/12/01	1	48.80	1	48.85	48.90	0	1,606	0.00%
2022/11/30	1	47.95	1	48.45	48.15	0	1,648	0.00%
2022/11/29	1	47.95	1	48.15	48.20	0	1,700	0.00%
2022/11/28	1	48.00	0	0.00	48.50	1	1,785	0.06%
2022/11/25	0	0.00	1	47.40	46.55	-1	1,848	-0.05%
2022/11/22	2	45.65	2	46.05	46.00	0	2,276	0.00%
2022/11/21	2	46.20	2	46.13	46.10	0	2,386	0.00%
2022/11/18	3	47.37	2	46.73	46.60	1	2,437	0.04%
2022/11/17	2	47.35	3	47.68	47.90	-1	2,458	-0.04%
2022/11/16	2	46.53	0	0.00	46.65	2	2,535	0.08%
2022/11/15	1	46.40	2	46.80	46.80	-1	2,692	-0.04%
2022/11/14	2	46.48	0	0.00	46.70	2	2,816	0.07%
2022/11/11	2	46.20	1	46.25	46.10	1	2,858	0.03%
2022/11/10	2	45.15	2	45.43	45.40	0	2,910	0.00%
2022/11/09	1	45.65	2	45.95	45.65	-1	2,986	-0.03%
2022/11/08	2	45.48	2	45.75	45.40	0	3,052	0.00%
2022/11/07	1	45.95	0	0.00	45.80	1	3,143	0.03%
2022/11/01	1	43.25	1	43.80	44.25	0	3,621	0.00%
2022/10/31	1	42.75	1	43.00	43.85	0	3,817	0.00%
2022/10/28	5	42.56	7	42.58	42.45	-2	3,920	-0.05%
2022/10/25	1	42.80	1	42.10	42.00	0	4,208	0.00%
2022/10/24	2	43.20	2	43.43	43.35	0	4,206	0.00%
2022/10/21	1	42.30	1	42.80	42.60	0	4,192	0.00%
2022/10/20	2	42.65	2	42.90	42.55	0	4,180	0.00%
2022/10/19	1	43.35	1	43.70	43.70	0	4,180	0.00%
2022/10/18	1	43.00	1	43.70	44.10	0	4,172	0.00%
2022/10/17	2	41.93	2	42.48	43.35	0	4,171	0.00%
2022/10/13	2	43.08	4	41.40	41.05	-2	4,163	-0.05%
2022/10/12	4	43.51	4	43.85	43.95	0	4,145	0.00%
2022/10/11	2	44.73	2	44.10	44.10	0	4,160	0.00%
2022/10/07	2	46.53	2	46.83	46.60	0	4,159	0.00%
2022/10/05	1	46.15	1	46.35	46.15	0	4,157	0.00%
2022/10/03	1	44.80	1	45.50	45.20	0	4,167	0.00%
2022/09/29	1	45.15	1	45.40	45.60	0	4,215	0.00%
2022/09/28	2	46.08	2	45.50	44.75	0	4,210	0.00%
2022/09/27	1	47.15	1	47.50	47.50	0	4,195	0.00%
2022/09/26	2	49.13	2	47.88	47.95	0	4,171	0.00%
2022/09/23	1	51.70	1	50.60	50.50	0	4,157	0.00%
2022/09/22	1	50.90	2	51.35	51.80	-1	4,149	-0.02%
2022/09/21	1	52.20	1	52.00	52.00	0	4,145	0.00%
2022/09/19	1	51.90	1	52.10	52.20	0	4,170	0.00%
2022/09/16	2	52.15	2	52.30	52.20	0	4,174	0.00%
2022/09/15	3	54.07	3	53.50	53.20	0	4,168	0.00%
2022/09/14	1	53.10	1	53.70	53.90	0	4,148	0.00%
2022/09/13	2	54.60	2	54.40	54.40	0	4,142	0.00%
2022/09/12	1	55.00	1	55.30	55.10	0	4,141	0.00%
2022/09/08	3	53.40	3	53.83	54.50	0	4,120	0.00%
2022/09/07	1	53.90	0	0.00	54.10	1	4,065	0.02%
2022/09/06	4	55.03	4	55.53	54.60	0	4,032	0.00%
2022/09/05	2	56.00	0	0.00	56.10	2	3,958	0.05%
2022/09/02	3	56.70	2	56.80	56.90	1	3,905	0.03%
2022/09/01	1	58.40	0	0.00	57.70	1	3,795	0.03%
2022/08/31	1	58.80	1	59.80	59.40	0	3,666	0.00%
2022/08/30	0	0.00	1	59.30	58.70	-1	3,500	-0.03%
2022/08/29	1	54.90	0	0.00	57.60	1	3,362	0.03%
2022/08/26	1	55.70	2	56.30	56.60	-1	3,264	-0.03%
2022/08/25	3	55.23	3	55.30	55.10	0	3,152	0.00%
2022/08/24	2	55.50	1	55.20	55.40	1	3,100	0.03%
2022/08/23	0	0.00	1	57.50	56.20	-1	3,038	-0.03%
2022/08/22	1	54.90	5	56.12	55.30	-4	2,928	-0.14%
2022/08/19	2	53.75	2	54.80	54.80	0	2,767	0.00%
2022/08/17	2	52.30	3	52.20	51.90	-1	2,582	-0.04%
2022/08/16	2.1	53.26	1	53.30	52.40	1.1	2,516	0.04%
2022/08/15	4	53.93	2	53.90	54.00	2	2,446	0.08%
2022/08/12	6	54.58	4	54.43	54.00	2	2,378	0.08%
2022/08/11	4	53.95	3	54.27	54.00	1	2,277	0.04%
2022/08/10	1	53.20	1	53.60	53.80	0	2,126	0.00%
2022/08/09	2	53.30	3	53.63	53.80	-1	2,038	-0.05%
2022/08/08	3	53.43	7	53.74	53.30	-4	1,932	-0.21%
2022/08/05	1	53.00	9	52.48	53.90	-8	1,772	-0.45%
2022/08/04	3	49.57	7	49.66	49.00	-4	1,573	-0.25%
2022/08/03	6	49.07	2	49.58	48.05	4	1,456	0.27%
2022/08/02	12	51.20	4	51.60	50.10	8	1,358	0.59%
2022/08/01	4	50.03	5	50.74	52.10	-1	1,213	-0.08%
2022/07/22	1	47.40	1	47.80	47.10	0	1,173	0.00%
2022/07/14	1	42.30	1	43.10	44.25	0	1,261	0.00%
2022/07/12	2	42.48	2	41.40	41.30	0	1,257	0.00%
2022/07/05	0	0.00	1	41.20	41.95	-1	1,232	-0.08%
2022/07/04	0	0.00	1	41.20	40.40	-1	1,225	-0.08%
2022/07/01	2	43.43	2	42.48	40.95	0	1,235	0.00%
2022/06/30	3	45.18	3	44.60	44.20	0	1,215	0.00%
2022/06/29	4	46.46	3	46.77	46.45	1	1,212	0.08%
2022/06/28	1	46.50	1	46.95	47.30	0	1,214	0.00%
2022/06/27	0	0.00	1	46.90	47.45	-1	1,224	-0.08%
2022/06/24	3	45.05	2	45.40	45.00	1	1,208	0.08%
2022/06/23	0	0.00	3	44.90	44.50	-3	1,203	-0.25%
2022/06/22	3	43.35	0	0.00	42.75	3	1,203	0.25%
2022/06/21	1	42.50	60	42.82	44.90	-59	1,212	-4.86%
2022/06/20	2	44.58	12	42.68	42.50	-10	1,244	-0.80%
2022/06/14	2	46.75	2	47.20	47.30	0	1,377	0.00%
2022/06/13	1	48.15	1	47.10	47.10	0	1,390	0.00%
2022/06/10	1	49.70	1	49.55	49.55	0	1,398	0.00%
2022/06/09	1	49.65	1	50.20	50.30	0	1,406	0.00%
2022/06/08	1	50.70	1	49.80	49.80	0	1,420	0.00%
2022/06/07	1	51.00	1	51.30	50.90	0	1,439	0.00%
2022/06/06	1	49.80	1	50.20	50.40	0	1,422	0.00%
2022/06/01	1	50.50	0	0.00	50.30	1	1,507	0.07%
2022/05/30	0	0.00	28	49.65	49.75	-28	1,512	-1.85%
2022/05/27	3	49.08	0	0.00	48.90	3	1,518	0.20%
2022/05/23	1	49.70	0	0.00	49.20	1	1,600	0.06%
2022/05/20	1	48.80	1	49.00	49.10	0	1,638	0.00%
2022/05/19	1	47.70	1	48.30	49.20	0	1,659	0.00%
2022/05/18	1	49.00	2	48.63	48.80	-1	1,670	-0.06%
2022/05/17	1	48.55	1	48.80	48.80	0	1,691	0.00%
2022/05/16	3	48.10	0	0.00	47.55	3	1,696	0.18%
2022/05/13	0	0.00	2	47.45	47.30	-2	1,704	-0.12%
2022/05/12	1	46.90	1	47.35	45.50	0	1,722	0.00%
2022/05/10	1	45.10	1	45.75	46.90	0	1,763	0.00%
2022/05/09	1	46.65	1	45.25	45.25	0	1,795	0.00%
2022/05/04	1	47.20	1	47.65	47.85	0	1,850	0.00%
2022/04/27	0	0.00	1	46.50	46.30	-1	2,034	-0.05%
2022/04/25	5	46.06	1	45.60	45.60	4	2,123	0.19%
2022/04/22	1	50.70	1	49.70	49.70	0	2,187	0.00%
2022/04/21	13	51.89	2	52.00	51.60	11	2,256	0.49%
2022/04/20	0	0.00	1	52.20	52.20	-1	2,312	-0.04%
2022/04/15	1	49.45	0	0.00	49.10	1	2,483	0.04%
2022/04/14	2	51.50	1	50.90	50.90	1	2,622	0.04%
2022/04/12	1	50.50	1	50.60	50.80	0	2,864	0.00%
2022/04/11	3	52.47	53	51.80	51.60	-50	3,018	-1.66%
2022/04/07	1	55.40	1	53.60	53.60	0	3,328	0.00%
2022/04/06	1	56.00	1	55.50	55.50	0	3,629	0.00%
2022/04/01	3	56.27	1	56.50	56.80	2	3,900	0.05%
2022/03/31	1	57.60	1	57.00	57.00	0	4,373	0.00%
2022/03/29	4	57.98	2	57.50	57.50	2	5,874	0.03%
2022/03/28	1	57.50	1	58.00	58.40	0	6,466	0.00%
2022/03/25	2	58.90	0	0.00	58.70	2	6,665	0.03%
2022/03/24	1	58.70	1	59.10	59.50	0	6,695	0.00%
2022/03/23	1	59.40	0	0.00	59.10	1	6,712	0.01%
2022/03/22	4	58.48	1	59.10	59.80	3	6,698	0.04%
2022/03/21	42	58.85	0	0.00	59.40	42	6,674	0.63%
2022/03/17	1	55.40	1	55.30	55.40	0	6,808	0.00%
2022/03/16	0	0.00	2	53.70	53.50	-2	6,911	-0.03%
2022/03/15	1	54.70	1	53.30	53.30	0	7,033	0.00%
2022/03/11	1	55.50	1	55.40	55.40	0	7,405	0.00%
2022/03/10	20	56.80	0	0.00	57.00	20	7,528	0.27%
2022/03/08	2	53.65	2	54.10	53.70	0	7,640	0.00%
2022/03/07	1	55.80	1	55.60	54.90	0	7,649	0.00%
2022/03/04	2	57.65	15	57.14	57.40	-13	7,680	-0.17%
2022/02/25	8	56.43	1	55.80	56.60	7	7,842	0.09%
2022/02/24	5	56.68	0	0.00	56.00	5	7,874	0.06%
2022/02/16	10	59.70	0	0.00	60.00	10	8,485	0.12%
2022/02/14	0	0.00	2	59.75	59.10	-2	8,688	-0.02%
2022/02/09	1	62.70	0	0.00	62.60	1	8,904	0.01%
2022/02/08	1	61.20	0	0.00	61.20	1	9,060	0.01%
2022/02/07	1	59.70	0	0.00	60.90	1	9,157	0.01%
2022/01/26	1	59.50	2	58.35	58.90	-1	9,282	-0.01%
2022/01/25	3	58.80	1	60.60	58.60	2	9,620	0.02%
2022/01/21	2	61.70	2	62.74	60.60	0	10,292	0.00%
2022/01/20	6	62.60	4	62.65	62.60	2	10,780	0.02%
2022/01/19	36	62.91	36	62.14	62.90	0	11,104	0.00%
2022/01/18	1	64.50	1	63.80	63.40	0	11,246	0.00%
2022/01/17	2	64.75	1	65.50	65.10	1	11,235	0.01%
2022/01/14	1	63.10	4	63.05	63.10	-3	11,285	-0.03%
2022/01/13	0	0.00	17	65.59	64.80	-17	11,429	-0.15%
2022/01/12	0	0.00	51	66.82	65.60	-51	11,446	-0.45%
2022/01/11	0	0.00	15	67.00	66.50	-15	11,488	-0.13%
2022/01/10	12	70.03	1	69.50	68.60	11	11,541	0.10%
2022/01/07	1	70.70	2	71.50	70.50	-1	11,696	-0.01%
2022/01/05	2	73.85	1	72.50	72.40	1	11,636	0.01%
2022/01/04	18	75.96	0	0.00	75.80	18	11,535	0.16%
2022/01/03	7	75.60	0	0.00	74.70	7	11,509	0.06%
2021/12/30	17	76.51	9.3	76.41	76.50	7.8	11,556	0.07%
2021/12/29	18	79.51	15	80.14	78.60	3	11,530	0.03%
2021/12/28	1	78.00	33	79.17	79.20	-32	11,351	-0.28%
2021/12/27	24	77.28	4	78.95	77.40	20	11,134	0.18%
2021/12/24	3	78.70	32.1	77.94	77.70	-29.1	10,749	-0.27%
2021/12/23	21	76.30	24	75.58	77.90	-3	10,264	-0.03%
2021/12/22	4	68.95	14.1	69.68	71.20	-10.1	9,314	-0.11%
2021/12/21	40	64.45	1	62.40	64.80	39	8,800	0.44%
2021/12/17	1.2	60.33	1	60.40	60.00	0.2	8,639	0.00%
2021/12/16	5	61.00	0	0.00	61.00	5	8,663	0.06%
2021/12/15	4	61.18	1	61.10	60.80	3	8,727	0.03%
2021/12/14	2	62.70	2	62.05	60.70	0	8,939	0.00%
2021/12/13	5	63.94	2	64.15	63.50	3	8,906	0.03%
2021/12/10	1	64.60	4	65.68	65.70	-3	8,818	-0.03%
2021/12/09	1	64.70	2	65.40	65.20	-1	8,778	-0.01%
2021/12/08	0	0.00	22	64.68	65.20	-22	8,718	-0.25%
2021/12/07	5	64.88	5	64.30	63.40	0	8,687	0.00%
2021/12/06	5	64.22	5	64.18	63.90	0	8,588	0.00%
2021/12/03	3	62.50	2	62.45	63.10	1	8,612	0.01%
2021/12/02	1	61.00	0	0.00	60.70	1	8,859	0.01%
2021/11/30	0	0.00	2	62.00	62.00	-2	9,511	-0.02%
2021/11/29	2	57.75	1	56.50	59.00	1	9,957	0.01%
2021/11/26	12	58.06	1	58.50	57.80	11	10,506	0.10%
2021/11/25	1	61.30	0	0.00	60.00	1	10,623	0.01%
2021/11/22	4	61.43	1.4	61.37	60.90	2.6	11,106	0.02%
2021/11/19	1	62.60	0	0.00	62.50	1	11,310	0.01%
2021/11/18	0	0.00	39	64.48	63.70	-39	11,426	-0.34%
2021/11/17	1	64.80	1.3	63.85	63.00	-0.3	11,422	0.00%
2021/11/16	14	62.74	1	63.50	63.80	13	11,377	0.11%
2021/11/15	4	62.33	1	63.20	62.80	3	11,394	0.03%
2021/11/12	6	60.78	6	60.52	59.70	0	11,367	0.00%
2021/11/11	0	0.00	1	63.40	62.50	-1	11,328	-0.01%
2021/11/10	1	61.60	0	0.00	62.10	1	11,479	0.01%
2021/11/09	3	61.83	0	0.00	62.20	3	11,515	0.03%
2021/11/08	6	60.03	5	60.28	60.50	1	11,532	0.01%
2021/11/05	16	60.36	2	60.40	60.40	14	11,604	0.12%
2021/11/04	42	63.56	5	63.54	62.70	37	11,573	0.32%
2021/11/03	49	63.61	23.1	63.52	63.00	26	11,706	0.22%
2021/11/02	13	66.05	21	67.12	63.80	-8	11,658	-0.07%
2021/11/01	34	66.88	84	65.94	68.20	-50	11,475	-0.44%
2021/10/29	8	64.14	14.2	65.37	66.30	-6.2	11,450	-0.05%
2021/10/28	34	64.50	22	63.83	62.70	12	11,123	0.11%
2021/10/27	65	61.06	21.4	62.28	62.20	43.6	10,675	0.41%
2021/10/26	9	58.86	8	59.40	58.30	1	10,405	0.01%
2021/10/25	11	57.85	1	57.70	58.40	10	10,314	0.10%
2021/10/22	4.4	56.62	2	56.90	58.20	2.4	10,499	0.02%
2021/10/21	33	57.37	4	57.50	56.20	29	10,537	0.28%
2021/10/20	3	58.03	3	58.03	57.80	0	10,507	0.00%
2021/10/19	1	58.40	2	58.70	58.60	-1	10,671	-0.01%
2021/10/18	6	57.53	4	57.55	58.80	2	10,741	0.02%
2021/10/15	4	56.73	1	56.60	58.10	3	10,867	0.03%
2021/10/14	3	54.03	3	53.97	53.50	0	11,121	0.00%
2021/10/13	1	54.20	12	54.78	54.10	-11	11,412	-0.10%
2021/10/12	10	55.37	3	55.67	55.50	7	11,885	0.06%
2021/10/08	6	55.55	2	55.65	56.00	4	12,271	0.03%
2021/10/07	0	0.00	1.1	55.36	56.50	-1.1	12,554	-0.01%
2021/10/06	0	0.00	0.1	54.20	54.00	-0.1	12,623	0.00%
2021/10/05	6	50.70	5	50.52	52.30	1	12,795	0.01%
2021/10/04	5	48.68	8	49.04	48.55	-3	13,109	-0.02%
2021/10/01	3	48.50	0	0.00	48.30	3	13,501	0.02%
2021/09/28	1	52.10	1	52.50	52.60	0	14,112	0.00%
2021/09/27	3	53.83	4	53.48	53.40	-1	14,178	-0.01%
2021/09/24	1	54.60	0	0.00	54.80	1	14,291	0.01%
2021/09/23	0	0.00	1	55.70	54.60	-1	14,571	-0.01%
2021/09/22	0	0.00	3	54.50	54.40	-3	14,780	-0.02%
2021/09/17	7	54.56	2	54.35	56.80	5	15,224	0.03%
2021/09/16	1	56.00	0	0.00	55.80	1	15,457	0.01%
2021/09/15	0	0.00	2.3	57.00	56.80	-2.3	15,594	-0.01%
2021/09/13	1.3	58.21	3	59.10	58.50	-1.7	15,729	-0.01%
2021/09/10	2.1	58.21	4	58.63	59.40	-1.9	15,724	-0.01%
2021/09/09	4.2	56.11	14	57.08	58.00	-9.9	15,660	-0.06%
2021/09/08	14	56.80	28	55.75	55.70	-14	15,541	-0.09%
2021/09/07	21	59.44	8.5	57.54	56.20	12.5	15,422	0.08%
2021/09/06	4	63.88	15	64.35	61.70	-11	15,097	-0.07%
2021/09/03	17	65.62	14	65.57	63.70	3	14,832	0.02%
2021/09/02	18.5	64.66	21	63.81	63.60	-2.5	14,382	-0.02%
2021/09/01	40.1	62.01	39	61.85	63.80	1.1	13,880	0.01%
2021/08/31	15	59.25	5	59.50	59.20	10	13,288	0.08%
2021/08/30	3	57.97	15	58.70	59.90	-12	13,119	-0.09%
2021/08/27	11	57.08	3	56.20	56.20	8	12,918	0.06%
2021/08/26	4	57.93	3	58.23	57.70	1	12,755	0.01%
2021/08/25	17	58.01	12	58.39	57.70	5	12,711	0.04%
2021/08/24	14	56.69	7	56.90	57.70	7	12,521	0.06%
2021/08/23	3	54.80	4	55.55	55.80	-1	12,359	-0.01%
2021/08/20	4	51.65	6	52.30	53.30	-2	12,328	-0.02%
2021/08/19	9	52.78	10	53.76	51.50	-1	12,305	-0.01%
2021/08/18	4	52.48	1	53.20	53.10	3	12,297	0.02%
2021/08/17	3	49.35	4	50.51	49.00	-1	12,303	-0.01%
2021/08/16	6.2	49.16	10	49.98	50.80	-3.8	12,213	-0.03%
2021/08/13	2	54.70	1	54.30	53.30	1	12,002	0.01%
2021/08/11	0	0.00	6	55.90	55.80	-6	11,853	-0.05%
2021/08/10	6	56.32	2	57.45	55.20	4	11,705	0.03%
2021/08/09	1	62.50	5.5	60.15	58.50	-4.5	11,577	-0.04%
2021/08/05	4	61.00	3	60.30	61.90	1	11,313	0.01%
2021/08/04	2	61.15	5	61.18	61.00	-3	11,232	-0.03%
2021/08/03	1	57.00	2	57.60	56.90	-1	11,004	-0.01%
2021/08/02	2	56.70	0	0.00	57.30	2	10,957	0.02%
2021/07/30	4.5	57.07	0	0.00	54.70	4.5	10,897	0.04%
2021/07/29	3	55.80	0	0.00	56.10	3	10,870	0.03%
2021/07/28	14	54.76	28	54.59	55.30	-14	10,877	-0.13%
2021/07/27	9.2	59.97	1	60.50	57.10	8.2	10,725	0.08%
2021/07/26	2	60.75	5	61.30	61.70	-3	10,794	-0.03%
2021/07/23	13.2	58.79	13	60.30	58.00	0.2	10,769	0.00%
2021/07/22	20.1	61.13	17	62.02	60.80	3.1	10,541	0.03%
2021/07/21	3	61.47	3	60.77	61.10	0	10,399	0.00%
2021/07/20	22	61.54	23	62.72	60.80	-1	10,185	-0.01%
2021/07/19	7.1	59.78	9	60.00	60.60	-1.9	9,752	-0.02%
2021/07/16	18	57.37	33	59.08	61.00	-15	9,490	-0.16%
2021/07/15	17.1	55.73	11	55.09	55.50	6.1	8,974	0.07%
2021/07/14	10	54.63	4	54.51	56.20	6	8,574	0.07%
2021/07/13	13.1	51.95	61	53.19	51.10	-47.9	8,336	-0.57%
2021/07/12	51	54.74	5	53.70	53.50	46	8,143	0.57%
2021/07/09	34	53.33	36	52.00	53.10	-2	7,901	-0.03%
2021/07/08	29	50.81	17	50.76	49.45	12	7,532	0.16%
2021/07/07	10.1	47.87	2	47.75	48.30	8.1	7,122	0.11%
2021/07/06	11.1	46.23	8	46.98	48.70	3.1	6,859	0.05%
2021/07/05	6	44.34	14	44.26	44.30	-8	6,548	-0.12%
2021/07/02	7	43.99	11	43.69	44.00	-4	6,547	-0.06%
2021/07/01	9	43.14	8	42.55	42.40	1	6,556	0.02%
2021/06/30	5	43.72	35	44.59	43.40	-30	6,495	-0.46%
2021/06/29	5	43.83	0	0.00	43.80	5	6,219	0.08%
2021/06/28	24	43.11	15	42.79	45.20	9	5,971	0.15%
2021/06/25	6	42.29	3	41.62	42.00	3	5,495	0.05%
2021/06/24	8	38.31	6	38.20	38.60	2	5,043	0.04%
2021/06/23	1	38.00	7	37.11	38.00	-6	4,874	-0.12%
2021/06/21	1	35.65	0	0.00	35.00	1	4,654	0.02%
2021/06/18	0	0.00	10	35.55	35.55	-10	4,617	-0.22%
2021/06/17	5	34.70	0	0.00	34.70	5	4,604	0.11%
2021/06/16	0	0.00	4	34.71	34.70	-4	4,614	-0.09%
2021/06/15	64	34.59	50	34.22	34.25	14	4,670	0.30%
2021/06/11	0	0.00	100	34.15	33.85	-100	4,793	-2.09%
2021/06/10	100	34.54	2	34.33	34.20	98	5,037	1.95%
2021/06/09	1	33.95	0	0.00	33.75	1	5,064	0.02%
2021/06/04	1	34.95	0	0.00	34.50	1	5,126	0.02%
2021/06/02	1	36.00	1	37.10	36.30	0	5,082	0.00%
2021/05/31	1	36.30	0	0.00	35.20	1	4,944	0.02%
2021/05/27	0	0.00	1	34.75	34.40	-1	4,942	-0.02%
2021/05/25	1	34.80	0	0.00	34.90	1	4,936	0.02%
2021/05/19	0	0.00	80	31.21	32.00	-80	5,113	-1.56%
2021/05/18	80	30.37	3	29.50	31.20	77	5,072	1.52%
2021/05/17	3	28.90	3	30.95	28.85	0	5,060	0.00%
2021/05/12	0	0.00	1	33.45	30.95	-1	4,941	-0.02%
2021/05/06	0	0.00	1	36.60	36.05	-1	4,756	-0.02%
2021/05/05	1	36.40	1	36.15	36.00	0	4,772	0.00%
2021/05/04	1	34.00	0	0.00	34.15	1	4,733	0.02%
2021/05/03	2	37.78	2	37.80	37.50	0	4,690	0.00%
2021/04/29	2	37.48	7	37.39	37.20	-5	4,721	-0.11%
2021/04/22	0	0.00	4	35.20	34.75	-4	4,596	-0.09%
2021/04/21	5	35.85	10	36.11	36.65	-5	4,491	-0.11%
2021/04/20	9	36.80	10	36.29	36.05	-1	4,432	-0.02%
2021/04/19	1	36.70	5	36.46	36.05	-4	4,375	-0.09%
2021/04/16	8	34.80	0	0.00	35.45	8	4,183	0.19%
2021/04/15	36	35.00	1	34.85	35.10	35	4,120	0.85%
2021/04/14	0	0.00	2	31.60	32.45	-2	4,005	-0.05%
2021/04/13	3	34.07	0	0.00	33.80	3	3,917	0.08%
2021/04/12	4	34.48	10	34.25	34.25	-6	3,874	-0.15%
2021/04/09	1	35.10	6	34.49	34.25	-5	3,835	-0.13%
2021/04/08	1	35.20	0	0.00	35.35	1	3,766	0.03%
2021/04/07	1	35.35	6	36.09	35.95	-5	3,632	-0.14%
2021/04/06	6	34.48	0	0.00	34.30	6	3,462	0.17%
2021/04/01	0	0.00	1	33.65	33.40	-1	3,349	-0.03%
2021/03/31	1	33.20	0	0.00	32.80	1	3,296	0.03%
2021/03/30	17	33.22	1	32.85	33.00	16	3,269	0.49%
2021/03/29	0	0.00	42	32.50	32.65	-42	3,204	-1.31%
2021/03/24	1	31.40	0	0.00	32.00	1	3,111	0.03%
2021/03/23	1	31.50	170	31.52	31.40	-169	3,080	-5.49%	大賣/鉅額交易
2021/03/22	170	32.01	0	0.00	32.00	170	3,037	5.60%	大買/鉅額交易
2021/03/18	0	0.00	0	33.15	32.40	0	2,939	0.00%
2021/03/17	0	0.00	0.2	33.61	33.30	-0.2	2,831	-0.01%
2021/03/16	46	33.10	10	33.09	34.15	36	2,677	1.34%
2021/03/12	50	31.17	2	31.10	31.10	48	2,368	2.03%
2021/03/11	373	30.18	424	30.67	30.65	-51	2,299	-2.22%	大買/大賣/
2021/03/09	1	29.45	0	0.00	29.00	1	2,231	0.04%
2021/03/05	0	0.00	2	30.30	29.75	-2	2,188	-0.09%
2021/03/02	0	0.00	10	30.40	29.95	-10	2,065	-0.48%
2021/02/25	2	30.73	0	0.00	30.65	2	1,850	0.11%
2021/02/23	5	28.56	1	29.30	30.30	4	1,525	0.26%
2021/02/22	3	26.80	0	28.40	28.40	3	1,402	0.21%
2021/02/19	2	26.30	0	0.00	26.30	2	1,319	0.15%
2021/02/04	0	0.00	1	25.40	25.20	-1	1,242	-0.08%
2021/02/01	2	24.15	4	24.60	24.10	-2	1,192	-0.17%
2021/01/28	0	0.00	2	26.20	26.15	-2	1,114	-0.18%
2021/01/26	2	25.85	0	0.00	26.25	2	967	0.21%
2021/01/22	6	26.78	13	27.08	26.60	-7	823	-0.85%
2021/01/21	0	0.00	6	24.70	25.55	-6	521	-1.15%
2021/01/20	0	0.00	5	24.45	23.25	-5	426	-1.17%
2021/01/19	13	24.49	9	24.18	24.40	4	364	1.10%
2021/01/18	0	0.00	2	22.50	22.75	-2	279	-0.72%
2021/01/15	0	0.00	2	21.46	21.50	-2	245	-0.83%
2021/01/14	0	0.00	2	22.05	21.85	-2	239	-0.83%
2021/01/06	2	20.75	0	0.00	20.70	2	202	0.99%
2020/12/08	0	0.00	1	20.05	20.05	-1	155	-0.64%
2020/08/19	2	19.20	0	0.00	19.20	2	206	0.97%
2020/03/25	1	18.80	0	0.00	18.80	1	144	0.69%
2020/03/19	0	0.00	1	16.25	16.25	-1	141	-0.71%
2020/03/17	0	0.00	1	17.85	17.55	-1	128	-0.78%
2020/02/13	1	22.30	0	0.00	22.25	1	128	0.78%
2020/02/05	1	22.50	0	0.00	22.40	1	127	0.78%
2019/11/27	0	0.00	0.8	23.45	23.55	-0.8	94	-0.90%
2019/09/18	0	0.00	0.5	23.95	24.10	-0.5	89	-0.57%
2019/08/12	1	23.00	0	0.00	23.25	1	96	1.04%
2019/07/18	0	0.00	0.3	24.50	24.60	-0.3	99	-0.29%
2019/07/11	0	0.00	0.2	24.50	24.50	-0.2	100	-0.18%
2019/07/03	0	0.00	1	24.50	24.40	-1	101	-0.99%
2019/02/13	1	22.75	0	0.00	22.75	1	58	1.72%
2018/12/04	0	0.00	2	23.40	23.35	-2	97	-2.04%
2018/09/17	4	24.55	0	0.00	24.40	4	202	1.97%
2018/09/04	4	24.88	0	0.00	24.90	4	217	1.84%
2018/08/29	1	25.00	0	0.00	25.00	1	237	0.42%
2018/08/13	1	24.50	0	0.00	24.50	1	275	0.36%
2018/08/10	2	25.05	0	0.00	25.00	2	269	0.74%
2018/07/18	0	0.00	1	26.70	26.70	-1	232	-0.43%
2018/07/17	1	26.70	0	0.00	26.45	1	232	0.43%
2018/06/12	0	0.00	5	27.10	27.00	-5	275	-1.81%
2018/06/04	4	27.25	0	0.00	27.25	4	255	1.57%
2018/05/15	0	0.00	4	26.15	26.15	-4	255	-1.56%
2018/05/14	1	25.95	0	0.00	25.95	1	256	0.39%
2018/05/04	0	0.00	5	25.40	25.35	-5	256	-1.95%
2018/04/19	3.7	25.17	0	0.00	25.15	3.7	251	1.46%
2018/02/01	0	0.00	2	26.35	26.35	-2	255	-0.78%
2018/01/02	0	0.00	1	27.30	27.45	-1	227	-0.44%