鉅祥 (2476)-凱基-豐中券商分點個股進出

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
84.0
漲跌
--
漲幅
0.00%
成交量
1,207張
產業
上市電子零組件類股
336人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鉅祥 (2476)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/12/20	1	84.10	0.1	83.90	84.00	0.9	2,022	0.04%
2024/12/17	0	0.00	0.1	82.70	83.90	-0.1	2,172	0.00%
2024/12/13	1	85.60	0	0.00	85.00	1	2,168	0.05%
2024/12/09	2	89.00	1	90.70	88.70	1	2,172	0.05%
2024/12/05	2	91.60	0	0.00	90.90	2	2,165	0.09%
2024/12/04	3	92.63	3	92.93	93.00	0	2,138	0.00%
2024/11/27	0	0.00	4	86.20	85.40	-4	2,231	-0.18%
2024/11/26	2	90.20	2	89.50	88.90	0	2,224	0.00%
2024/11/22	0	0.00	2	88.30	88.50	-2	2,231	-0.09%
2024/11/18	1	86.70	0	0.00	86.50	1	2,380	0.04%
2024/11/15	2	89.70	2	90.10	89.60	0	2,336	0.00%
2024/11/14	5	93.14	2	94.70	89.50	3	2,309	0.13%
2024/11/13	2	93.00	2.5	93.20	92.10	-0.5	2,184	-0.02%
2024/11/12	0.1	88.30	0	0.00	86.80	0.1	2,152	0.00%
2024/11/07	0	0.00	0.1	92.20	91.50	-0.1	2,368	0.00%
2024/11/06	0.3	89.73	0	90.40	89.60	0.3	2,428	0.01%
2024/10/30	0	0.00	1	87.80	87.60	-1	2,714	-0.04%
2024/10/29	0	0.00	1	88.10	88.20	-1	2,729	-0.04%
2024/10/22	2	90.65	0	0.00	90.90	2	2,830	0.07%
2024/10/21	0	0.00	3	91.10	91.20	-3	2,878	-0.10%
2024/10/18	0	0.00	3	92.03	90.90	-3	2,890	-0.10%
2024/10/17	0.1	92.30	6	93.07	91.50	-5.9	2,917	-0.20%
2024/10/16	7	93.17	11	94.48	92.60	-4	2,912	-0.14%
2024/10/15	2	90.35	0	0.00	90.10	2	2,896	0.07%
2024/10/14	1	91.00	0	0.00	91.00	1	2,909	0.03%
2024/10/11	0.1	87.00	0	0.00	86.70	0.1	2,952	0.00%
2024/10/09	0	0.00	1	88.10	88.50	-1	3,001	-0.03%
2024/10/08	2.1	87.16	0	0.00	87.10	2.1	3,023	0.07%
2024/10/07	0.7	89.50	0	0.00	89.40	0.7	3,037	0.02%
2024/10/04	0.2	89.12	0	0.00	88.50	0.2	3,116	0.01%
2024/10/01	0	91.10	0	0.00	90.90	0	3,279	0.00%
2024/09/30	0.8	92.16	0	0.00	91.00	0.8	3,315	0.03%
2024/09/26	2.2	94.20	0	0.00	93.00	2.2	3,400	0.07%
2024/09/25	2.5	95.76	0	0.00	95.00	2.5	3,417	0.07%
2024/09/24	2.1	91.82	0	0.00	92.50	2.1	3,461	0.06%
2024/09/23	2.3	94.05	0	0.00	93.70	2.3	3,479	0.07%
2024/09/20	0	0.00	2	96.95	95.90	-2	3,567	-0.06%
2024/09/19	2.1	95.12	0	0.00	97.00	2.1	3,504	0.06%
2024/09/10	0	0.00	10	94.00	96.20	-10	4,026	-0.25%
2024/09/05	1	96.90	0	0.00	95.90	1	4,698	0.02%
2024/09/03	3	106.17	1	103.00	104.00	2	4,705	0.04%
2024/09/02	3	108.83	0	0.00	106.50	3	4,684	0.06%
2024/08/29	0	0.00	1	110.00	110.00	-1	4,655	-0.02%
2024/08/26	0	0.00	1	107.00	105.50	-1	4,799	-0.02%
2024/08/23	0	0.00	0.1	105.00	106.50	-0.1	5,085	0.00%
2024/08/21	10	108.65	1	110.00	109.50	9	5,194	0.17%
2024/08/20	2	107.50	0	0.00	105.50	2	5,154	0.04%
2024/08/16	1	102.51	0	0.00	102.50	1	5,152	0.02%
2024/08/15	0	0.00	0.1	104.00	102.50	-0.1	5,200	0.00%
2024/08/14	0	0.00	1	106.50	103.00	-1	5,284	-0.02%
2024/08/13	1	104.50	6	104.25	104.50	-5	5,462	-0.09%
2024/08/12	6	103.50	0	0.00	104.00	6	5,540	0.11%
2024/08/09	0	0.00	1	102.50	101.00	-1	5,885	-0.02%
2024/08/08	1	93.50	0	0.00	96.60	1	6,120	0.02%
2024/08/07	1	91.10	0	0.00	92.70	1	6,198	0.02%
2024/08/06	1	87.69	1	87.20	86.60	0	6,269	0.00%
2024/08/05	0	85.20	0	0.00	85.20	0	6,278	0.00%
2024/07/17	0	0.00	1	112.00	111.00	-1	6,032	-0.02%
2024/07/15	0	0.00	1	111.50	111.00	-1	6,030	-0.02%
2024/07/11	1	115.00	11	113.77	112.00	-10	5,969	-0.17%
2024/07/10	1	110.50	0	0.00	110.00	1	5,966	0.02%
2024/07/09	10	109.00	0	0.00	110.00	10	5,958	0.17%
2024/07/08	1	117.00	0	0.00	111.00	1	5,948	0.02%
2024/07/05	0	0.00	10.1	116.25	117.00	-10.1	5,905	-0.17%
2024/07/04	0	0.00	12	109.50	109.50	-12	5,852	-0.21%
2024/07/01	10	110.00	0	0.00	110.50	10	5,870	0.17%
2024/06/26	3	110.50	30	112.52	109.50	-27	5,770	-0.47%
2024/06/25	0.2	106.00	0	0.00	106.50	0.2	5,671	0.00%
2024/06/24	0	0.00	1	106.00	105.50	-1	5,649	-0.02%
2024/06/21	28	107.38	1	107.00	106.50	27	5,666	0.48%
2024/06/19	3	109.50	0	0.00	109.50	3	5,612	0.05%
2024/06/18	11	111.68	2	113.75	114.00	9	5,502	0.16%
2024/06/17	1	110.50	2	109.00	107.50	-1	5,299	-0.02%
2024/06/14	0	0.00	2	105.00	105.00	-2	5,227	-0.04%
2024/06/13	4	107.38	0	0.00	107.00	4	5,168	0.08%
2024/06/12	23	98.43	26.2	99.14	104.50	-3.2	4,888	-0.07%
2024/06/11	21	95.59	41	95.10	95.20	-20	4,567	-0.44%
2024/05/31	9	96.94	18	94.56	93.10	-9	4,722	-0.19%
2024/05/30	6	95.93	2	95.10	93.80	4	4,655	0.09%
2024/05/29	63	96.38	52	96.60	95.30	11	4,643	0.24%
2024/05/28	1	93.90	2	92.65	93.10	-1	4,423	-0.02%
2024/05/23	1.1	89.04	0	0.00	89.50	1.1	4,451	0.03%
2024/05/22	2.1	90.31	22	90.51	90.20	-19.9	4,480	-0.44%
2024/05/21	2	90.15	4	90.88	90.10	-2	4,490	-0.04%
2024/05/20	5	93.00	6	92.95	91.80	-1	4,583	-0.02%
2024/05/17	33	93.87	0	0.00	93.20	33	4,550	0.73%
2024/05/15	11	91.62	8	91.24	90.70	3	4,469	0.07%
2024/05/14	19	84.29	22	84.04	88.50	-3	4,130	-0.07%
2024/05/13	0	0.00	1	81.00	80.50	-1	3,817	-0.03%
2024/05/09	3	79.60	40	79.89	77.00	-37	3,613	-1.02%
2024/05/08	0	0.00	4.3	75.70	76.50	-4.3	3,452	-0.12%
2024/05/02	0	0.00	3	74.50	74.60	-3	3,492	-0.09%
2024/04/22	2	71.70	0	0.00	71.20	2	3,783	0.05%
2024/04/19	2.2	73.35	1	73.60	73.40	1.2	3,833	0.03%
2024/04/18	0	0.00	6	75.10	75.30	-6	3,808	-0.16%
2024/04/17	2	74.70	1	74.70	74.10	1	3,830	0.03%
2024/04/16	3	73.77	0	0.00	73.50	3	3,817	0.08%
2024/04/12	1	78.20	0	0.00	79.00	1	3,765	0.03%
2024/04/11	3.6	79.07	0	0.00	78.30	3.6	3,741	0.10%
2024/04/10	0	0.00	4.5	81.08	79.90	-4.5	3,718	-0.12%
2024/04/08	0	0.00	1	78.50	77.70	-1	3,541	-0.03%
2024/03/28	0.1	73.10	0	0.00	73.10	0.1	3,533	0.00%
2024/03/26	3.1	73.63	0	0.00	74.60	3.1	3,542	0.09%
2024/03/22	17.2	75.58	1	75.00	76.20	16.2	3,628	0.45%
2024/03/21	15	75.80	0	0.00	76.00	15	3,714	0.40%
2024/03/20	0	0.00	30.3	76.50	76.00	-30.3	3,860	-0.78%
2024/03/19	30	75.63	0	0.00	75.10	30	3,912	0.77%
2024/03/15	1	73.00	37.5	73.97	72.70	-36.5	4,049	-0.90%
2024/03/13	5	75.20	0	0.00	75.10	5	4,189	0.12%
2024/03/12	32	77.40	0	0.00	77.00	32	4,228	0.76%
2024/03/11	1	76.40	30	76.87	76.20	-29	4,211	-0.69%
2024/03/08	1	77.00	0	0.00	75.60	1	4,193	0.02%
2024/03/07	2	81.85	1	81.00	80.90	1	4,126	0.02%
2024/03/06	0	0.00	1	83.40	83.10	-1	4,235	-0.02%
2024/03/05	0	0.00	5	82.68	83.40	-5	4,212	-0.12%
2024/03/04	4	83.48	4	82.98	83.30	0	4,241	0.00%
2024/03/01	2	83.55	2	83.10	82.60	0	4,190	0.00%
2024/02/29	1	82.40	5	84.60	84.60	-4	4,243	-0.09%
2024/02/27	2	83.10	1	82.40	82.20	1	4,220	0.02%
2024/02/26	1	81.30	0	0.00	81.30	1	4,381	0.02%
2024/02/22	6	81.30	3	81.67	80.80	3	4,410	0.07%
2024/02/21	5	83.20	4	83.63	82.60	1	4,368	0.02%
2024/02/20	0	0.00	7	79.40	80.40	-7	4,197	-0.17%
2024/02/19	6	80.42	3	80.80	80.40	3	4,128	0.07%
2024/02/16	2	79.40	2	77.80	78.70	0	3,981	0.00%
2024/02/15	1	74.70	1	72.00	74.10	0	3,846	0.00%
2024/02/01	7.2	69.58	0	0.00	69.00	7.2	3,759	0.19%
2024/01/31	0.1	70.70	0	0.00	70.90	0.1	3,762	0.00%
2024/01/30	2	71.70	0	0.00	71.20	2	3,803	0.05%
2024/01/29	0.1	71.10	0	0.00	71.70	0.1	3,822	0.00%
2024/01/25	1	71.00	0	0.00	70.00	1	3,781	0.03%
2024/01/24	1	75.00	3	74.20	73.00	-2	3,717	-0.05%
2024/01/23	0.5	76.30	1	76.20	76.30	-0.5	3,668	-0.01%
2024/01/18	12	72.16	0	0.00	72.10	12	3,655	0.33%
2024/01/17	10	72.95	0	0.00	73.10	10	3,673	0.27%
2024/01/15	0	0.00	30	73.80	73.60	-30	3,612	-0.83%
2024/01/03	2	70.60	2	70.95	71.20	0	3,478	0.00%
2023/12/26	25	72.48	0	0.00	72.50	25	3,374	0.74%
2023/12/25	6	71.68	0	0.00	70.90	6	3,305	0.18%
2023/12/22	1	71.00	0	0.00	71.10	1	3,291	0.03%
2023/12/21	0	0.00	10	70.40	70.70	-10	3,263	-0.31%
2023/12/20	1	70.80	1	70.60	70.80	0	3,246	0.00%
2023/12/19	10	69.78	0	0.00	70.60	10	3,196	0.31%
2023/12/18	0	0.00	6	71.95	72.10	-6	3,087	-0.19%
2023/12/15	0	0.00	42	74.16	74.00	-42	2,994	-1.40%
2023/12/14	7	75.91	4.3	75.83	76.80	2.7	2,829	0.09%
2023/12/13	2	73.70	5	74.00	74.10	-3	2,724	-0.11%
2023/12/12	2	73.00	2.1	72.34	72.70	-0.1	2,647	0.00%
2023/12/11	0.1	71.50	5.1	69.05	71.00	-5	2,554	-0.20%
2023/12/08	20	67.70	5	67.72	68.80	15	2,441	0.61%
2023/12/07	10	67.67	20	67.92	67.50	-10	2,371	-0.42%
2023/12/06	10	67.30	12	66.90	66.30	-2	2,293	-0.09%
2023/12/05	0	0.00	20	66.33	66.70	-20	2,265	-0.88%
2023/12/04	16	67.08	5	67.48	67.00	11	2,233	0.49%
2023/12/01	7	67.70	3	67.37	66.70	4	2,166	0.18%
2023/11/30	4	63.55	1	63.40	63.10	3	2,012	0.15%
2023/11/29	2	63.40	5.1	63.98	63.40	-3.1	1,984	-0.16%
2023/11/28	5	62.80	3	62.93	63.00	2	1,956	0.10%
2023/11/27	0	0.00	4	63.05	62.80	-4	1,906	-0.21%
2023/11/24	0	0.00	13	61.28	61.80	-13	1,765	-0.74%
2023/11/23	15	62.39	9.2	63.49	61.00	5.8	1,683	0.35%
2023/11/22	1	58.80	9	62.08	62.30	-8	1,398	-0.57%
2023/11/21	0	56.40	1	56.50	56.70	-1	1,219	-0.08%
2023/11/20	20	56.43	0	0.00	56.70	20	1,201	1.66%
2023/11/16	0	55.30	5	55.32	55.30	-5	1,174	-0.42%
2023/11/15	1	56.10	0	0.00	55.60	1	1,169	0.09%
2023/11/14	1	55.50	1	56.30	56.30	0	1,156	0.00%
2023/11/13	1	55.10	1	55.30	55.30	0	1,135	0.00%
2023/11/10	5	55.50	1	55.50	55.40	4	1,121	0.36%
2023/11/09	1.1	55.10	1	55.50	55.40	0.1	1,117	0.01%
2023/11/08	1	55.20	6	55.50	55.50	-5	1,103	-0.45%
2023/11/07	0	0.00	3.7	55.80	55.80	-3.7	1,047	-0.35%
2023/11/03	2	53.55	2	53.20	53.30	0	975	0.00%
2023/11/02	1	53.10	1	53.50	53.50	0	981	0.00%
2023/11/01	2	53.00	0	0.00	53.10	2	1,000	0.20%
2023/10/31	0	53.50	0	0.00	53.10	0	992	0.00%
2023/10/30	1	54.38	1	54.40	53.60	0	974	0.00%
2023/10/27	2	55.00	2	54.80	54.60	0	918	0.00%
2023/10/26	1	54.30	1	54.00	53.60	0	863	0.00%
2023/10/24	1	53.00	1	53.30	53.10	0	804	0.00%
2023/10/23	0	0.00	2	52.25	53.00	-2	808	-0.25%
2023/10/20	0	50.70	0	0.00	51.20	0	782	0.00%
2023/10/19	1	50.90	1	51.20	51.20	0	792	0.00%
2023/10/18	0	50.92	1	51.40	51.10	-1	796	-0.12%
2023/10/17	0	0.00	4	51.82	51.50	-4	768	-0.52%
2023/10/16	0	0.00	1	51.40	51.50	-1	768	-0.13%
2023/10/13	0	51.80	2	51.50	51.70	-2	772	-0.26%
2023/10/11	2	51.50	2	50.80	51.70	0	764	0.00%
2023/10/06	0	50.40	8	50.50	50.50	-8	735	-1.09%
2023/10/05	0	50.80	0	50.80	50.70	0	738	0.00%
2023/10/03	0	50.80	2	50.80	50.80	-2	748	-0.26%
2023/10/02	0	0.00	3	50.33	50.70	-3	745	-0.40%
2023/09/28	0	49.30	0	0.00	49.00	0	749	0.01%
2023/09/26	0	48.60	0	0.00	48.90	0	764	0.00%
2023/09/25	0	49.45	0	0.00	49.30	0	767	0.00%
2023/09/22	1	49.00	0	0.00	49.45	1	765	0.13%
2023/09/21	0	49.40	0	0.00	49.50	0	761	0.00%
2023/09/20	0	50.00	0	0.00	50.30	0	763	0.00%
2023/09/19	0	0.00	2	51.00	50.80	-2	764	-0.26%
2023/09/18	1	51.10	0	0.00	51.20	1	761	0.13%
2023/09/15	4	51.50	0	0.00	51.50	4	761	0.53%
2023/09/14	5	51.58	0	0.00	51.80	5	751	0.67%
2023/09/13	1	50.60	0	0.00	50.80	1	736	0.14%
2023/09/12	0	0.00	1	51.30	51.10	-1	744	-0.13%
2023/09/11	0	0.00	1	51.60	50.90	-1	744	-0.13%
2023/09/08	2	50.75	0	0.00	50.90	2	750	0.27%
2023/09/07	1	51.20	0	0.00	50.80	1	744	0.13%
2023/09/06	1	50.60	0	0.00	50.70	1	736	0.14%
2023/09/05	4	51.10	1	51.50	50.90	3	725	0.41%
2023/09/04	1	49.40	1	50.20	50.20	0	681	0.00%
2023/08/25	0	45.70	0	0.00	45.75	0	651	0.00%
2023/08/24	1	45.15	1	45.60	45.95	0	654	0.00%
2023/08/22	0.1	45.55	0	0.00	45.15	0.1	661	0.01%
2023/08/18	0.1	46.00	0	0.00	45.55	0.1	667	0.01%
2023/08/17	0	0.00	1	45.95	45.95	-1	668	-0.15%
2023/08/16	0	0.00	1	45.80	46.20	-1	669	-0.15%
2023/08/15	0.1	46.25	0	0.00	46.20	0.1	676	0.01%
2023/08/14	0.1	46.40	0	0.00	46.40	0.1	679	0.01%
2023/08/11	0.1	47.20	0	0.00	46.95	0.1	680	0.01%
2023/08/10	0	47.50	3	47.65	47.25	-3	685	-0.43%
2023/08/09	1	50.10	0	0.00	49.95	1	685	0.15%
2023/08/07	0	50.30	0	0.00	50.20	0	689	0.00%
2023/08/04	1	49.20	0	0.00	49.30	1	673	0.15%
2023/08/02	2	49.53	0	0.00	49.25	2	705	0.29%
2023/07/28	0	50.20	0	0.00	50.20	0	739	0.00%
2023/07/27	1	50.50	0	0.00	50.50	1	752	0.13%
2023/07/26	1	50.60	0	50.90	50.50	1	761	0.13%
2023/07/24	0	0.00	4	48.00	48.00	-4	741	-0.54%
2023/07/20	0	49.15	0	0.00	49.15	0	759	0.00%
2023/07/18	0	49.60	0	0.00	49.45	0	814	0.00%
2023/07/17	4	49.13	0	0.00	49.70	4	883	0.45%
2023/07/14	0	49.10	0	0.00	49.25	0	925	0.00%
2023/07/13	3	49.15	0	0.00	49.10	3	968	0.31%
2023/07/12	0	49.25	0	0.00	49.50	0	1,061	0.00%
2023/07/07	0	0.00	1	48.95	49.25	-1	1,137	-0.09%
2023/07/06	0	49.60	0	0.00	49.25	0	1,173	0.00%
2023/07/04	1	49.05	0	0.00	49.00	1	1,229	0.08%
2023/07/03	1	49.10	0	0.00	49.10	1	1,271	0.08%
2023/06/29	1	49.30	0	0.00	49.05	1	1,339	0.08%
2023/06/28	0	49.10	0	0.00	49.10	0	1,375	0.00%
2023/06/27	0	49.60	0	0.00	49.30	0	1,438	0.00%
2023/06/26	1	49.89	0	0.00	49.70	1	1,628	0.06%
2023/06/20	0	50.40	0	0.00	50.10	0	1,866	0.00%
2023/06/19	0	50.50	0	0.00	50.70	0	1,887	0.00%
2023/06/16	3	50.93	0	0.00	50.50	3	1,917	0.16%
2023/06/15	1	51.40	0	0.00	51.30	1	1,950	0.05%
2023/06/14	2	51.95	4	52.05	51.60	-2	1,977	-0.10%
2023/06/12	0	50.60	1.2	50.38	50.60	-1.2	2,168	-0.06%
2023/06/08	0	50.50	0	0.00	50.60	0	2,250	0.00%
2023/05/19	2	50.75	0	0.00	50.40	2	2,625	0.08%
2023/05/18	0	50.70	0	0.00	50.40	0	2,619	0.00%
2023/05/17	0	51.00	0	0.00	51.00	0	2,613	0.00%
2023/05/09	0	49.75	1	49.60	49.45	-1	2,588	-0.04%
2023/05/08	0	51.40	0	0.00	51.70	0	2,558	0.00%
2023/04/20	1	56.60	2	54.10	53.80	-1	2,437	-0.04%
2023/04/19	1	56.80	0	0.00	57.00	1	2,363	0.04%
2023/04/18	3	57.67	0	0.00	57.00	3	2,322	0.13%
2023/04/17	0	0.00	1	56.80	58.00	-1	2,275	-0.04%
2023/04/14	0	0.00	1	56.10	56.10	-1	2,175	-0.05%
2023/04/13	1	56.20	3	55.97	56.10	-2	2,154	-0.09%
2023/03/29	1	55.20	0	0.00	55.30	1	1,867	0.05%
2023/03/28	1	57.20	0	0.00	55.90	1	1,844	0.05%
2023/03/27	4	58.43	6	58.08	57.10	-2	1,776	-0.11%
2023/03/24	0	0.00	0	56.10	57.60	0	1,585	0.00%
2023/03/17	1	53.90	1	53.30	53.30	0	1,260	0.00%
2023/03/16	2.1	54.26	7	53.17	52.70	-4.9	1,240	-0.40%
2023/03/15	0	0.00	2	54.25	54.00	-2	1,184	-0.17%
2023/03/09	1	52.80	3	52.47	52.90	-2	1,146	-0.17%
2023/03/08	1	50.80	0	0.00	51.10	1	1,070	0.09%
2023/03/07	2	51.15	1	51.30	51.10	1	1,083	0.09%
2023/02/24	8	48.99	2	49.13	49.05	6	1,100	0.55%
2023/02/23	0	0.00	1	49.95	49.95	-1	1,089	-0.09%
2023/02/22	2	49.50	0	0.00	49.90	2	1,118	0.18%
2023/02/21	2	49.73	4	50.05	50.40	-2	1,129	-0.18%
2023/02/06	1	48.40	0	0.00	48.90	1	1,136	0.09%
2023/02/02	1	49.15	2	49.15	48.85	-1	1,160	-0.09%
2023/02/01	0	0.00	1	48.85	48.80	-1	1,165	-0.09%
2023/01/13	0	0.00	1	46.10	46.30	-1	1,218	-0.08%
2023/01/12	1	46.80	0	0.00	46.60	1	1,229	0.08%
2023/01/10	2	46.90	1	47.00	46.70	1	1,248	0.08%
2022/12/30	0	0.00	15	44.72	44.75	-15	1,380	-1.09%
2022/12/29	0	0.00	1	44.55	44.55	-1	1,402	-0.07%
2022/12/28	0	0.00	1	45.70	45.15	-1	1,410	-0.07%
2022/12/26	0	0.00	4	46.30	46.35	-4	1,429	-0.28%
2022/12/23	0	0.00	15	46.33	46.40	-15	1,449	-1.03%
2022/12/22	0	0.00	10	47.02	46.85	-10	1,462	-0.68%
2022/12/20	0	0.00	1	46.10	46.00	-1	1,521	-0.07%
2022/12/16	2	48.18	0	0.00	48.20	2	1,574	0.13%
2022/12/15	0	0.00	7	48.80	48.90	-7	1,582	-0.44%
2022/12/07	1	47.50	2	47.70	47.90	-1	1,658	-0.06%
2022/12/06	1	48.20	1	49.00	48.40	0	1,665	0.00%
2022/12/05	4	50.20	4	50.29	49.75	0	1,660	0.00%
2022/12/02	10	49.98	6	50.00	50.20	4	1,662	0.24%
2022/11/30	1	47.90	0	0.00	48.15	1	1,648	0.06%
2022/11/29	0	0.00	1	48.55	48.20	-1	1,700	-0.06%
2022/11/28	0	0.00	1	48.70	48.50	-1	1,785	-0.06%
2022/11/18	4	47.34	0	0.00	46.60	4	2,437	0.16%
2022/11/17	2	47.55	2	48.25	47.90	0	2,458	0.00%
2022/11/15	1	46.55	0	0.00	46.80	1	2,692	0.04%
2022/11/03	1	43.90	2	44.55	44.40	-1	3,363	-0.03%
2022/10/27	3	42.40	2	42.95	43.10	1	4,019	0.02%
2022/10/21	0	0.00	3	42.55	42.60	-3	4,192	-0.07%
2022/10/19	0	0.00	6	43.65	43.70	-6	4,180	-0.14%
2022/10/18	0	0.00	6	44.06	44.10	-6	4,172	-0.14%
2022/10/17	0	0.00	9	41.81	43.35	-9	4,171	-0.22%
2022/10/13	0	0.00	5	41.75	41.05	-5	4,163	-0.12%
2022/09/26	0	0.00	5	48.00	47.95	-5	4,171	-0.12%
2022/09/16	10	52.91	0	0.00	52.20	10	4,174	0.24%
2022/09/15	4	53.70	0	0.00	53.20	4	4,168	0.10%
2022/09/08	3	53.90	4	54.30	54.50	-1	4,120	-0.02%
2022/09/07	4	54.05	0	0.00	54.10	4	4,065	0.10%
2022/09/06	5	55.16	0	0.00	54.60	5	4,032	0.12%
2022/09/05	1	56.40	2	56.70	56.10	-1	3,958	-0.03%
2022/09/02	6	56.62	6	56.90	56.90	0	3,905	0.00%
2022/09/01	12	58.23	6	58.47	57.70	6	3,795	0.16%
2022/08/31	4	59.50	7	60.19	59.40	-3	3,666	-0.08%
2022/08/30	1	58.30	4	58.63	58.70	-3	3,500	-0.09%
2022/08/26	0	0.00	5	56.90	56.60	-5	3,264	-0.15%
2022/08/24	2	55.50	6	55.23	55.40	-4	3,100	-0.13%
2022/08/23	4	55.75	4	56.03	56.20	0	3,038	0.00%
2022/08/22	4	55.60	4	56.70	55.30	0	2,928	0.00%
2022/08/19	0	0.00	1	54.70	54.80	-1	2,767	-0.04%
2022/08/18	4	52.70	1	53.40	53.70	3	2,638	0.11%
2022/08/17	11	52.16	0	0.00	51.90	11	2,582	0.43%
2022/08/16	3	53.70	2	53.50	52.40	1	2,516	0.04%
2022/08/15	7	53.80	2	54.10	54.00	5	2,446	0.20%
2022/08/12	18	54.12	35	54.93	54.00	-17	2,378	-0.71%
2022/08/11	1	53.10	2	54.60	54.00	-1	2,277	-0.04%
2022/08/10	3	53.97	1	54.00	53.80	2	2,126	0.09%
2022/08/09	5	53.64	2	54.05	53.80	3	2,038	0.15%
2022/08/08	1	54.00	2	52.60	53.30	-1	1,932	-0.05%
2022/08/05	3	52.17	6	52.58	53.90	-3	1,772	-0.17%
2022/08/04	5	49.18	2	49.65	49.00	3	1,573	0.19%
2022/08/03	10	49.34	1	49.65	48.05	9	1,456	0.62%
2022/08/02	2	51.05	1	50.50	50.10	1	1,358	0.07%
2022/08/01	0	0.00	5	51.66	52.10	-5	1,213	-0.41%
2022/07/29	0	0.00	1	47.55	47.40	-1	1,142	-0.09%
2022/07/22	0.1	47.90	0	0.00	47.10	0.1	1,173	0.00%
2022/07/20	2	47.15	0	0.00	46.75	2	1,197	0.17%
2022/07/18	0.1	46.60	0	0.00	46.70	0.1	1,225	0.01%
2022/07/15	0	0.00	2	45.20	45.70	-2	1,228	-0.16%
2022/07/13	0	0.00	1	42.70	42.75	-1	1,246	-0.08%
2022/07/12	1	42.90	0	0.00	41.30	1	1,257	0.08%
2022/07/11	1	44.05	0	0.00	44.00	1	1,262	0.08%
2022/07/08	2	44.28	2	44.65	44.80	0	1,254	0.00%
2022/07/07	3	40.80	3	43.05	42.60	0	1,229	0.00%
2022/07/04	1	40.85	0	0.00	40.40	1	1,225	0.08%
2022/06/30	2	44.78	0	0.00	44.20	2	1,215	0.16%
2022/06/28	4	46.90	0	0.00	47.30	4	1,214	0.33%
2022/06/27	0	47.30	0	0.00	47.45	0	1,224	0.00%
2022/06/24	0	0.00	2	45.15	45.00	-2	1,208	-0.17%
2022/06/22	2	43.80	0	0.00	42.75	2	1,203	0.17%
2022/06/17	0	0.00	2	45.15	45.10	-2	1,285	-0.16%
2022/06/15	1	47.50	0	0.00	46.90	1	1,365	0.07%
2022/06/13	1	47.80	0	0.00	47.10	1	1,390	0.07%
2022/06/10	0	0.00	3	49.85	49.55	-3	1,398	-0.21%
2022/06/09	1	50.40	1	50.30	50.30	0	1,406	0.00%
2022/06/06	2	49.80	0	0.00	50.40	2	1,422	0.14%
2022/05/31	3	50.00	0	0.00	50.20	3	1,511	0.20%
2022/05/30	0	49.80	0	0.00	49.75	0	1,512	0.00%
2022/05/26	2	48.60	0	0.00	48.55	2	1,535	0.13%
2022/05/24	0	48.20	2	48.40	48.05	-2	1,582	-0.13%
2022/05/23	1	49.21	0	0.00	49.20	1	1,600	0.06%
2022/05/20	0	48.85	0	0.00	49.10	0	1,638	0.00%
2022/05/16	0	48.10	0	0.00	47.55	0	1,696	0.00%
2022/05/09	4	46.00	1	45.25	45.25	3	1,795	0.17%
2022/05/06	1	47.05	1	47.35	47.55	0	1,811	0.00%
2022/05/05	0	49.05	0	0.00	48.30	0	1,832	0.00%
2022/05/04	0	0.00	1	47.85	47.85	-1	1,850	-0.05%
2022/04/29	0	0.00	1	48.35	47.00	-1	1,956	-0.05%
2022/04/28	1	47.92	0	0.00	47.35	1	2,006	0.05%
2022/04/27	1	46.30	3	45.30	46.30	-2	2,034	-0.10%
2022/04/26	2	47.05	2	46.85	46.85	0	2,041	0.00%
2022/04/25	2	46.25	1	45.85	45.60	1	2,123	0.05%
2022/04/22	3	50.37	0	0.00	49.70	3	2,187	0.14%
2022/04/21	11	51.38	2	51.60	51.60	9	2,256	0.40%
2022/04/20	3	50.85	1	49.75	52.20	2	2,312	0.09%
2022/04/11	0.1	52.53	0	0.00	51.60	0.1	3,018	0.00%
2022/04/08	2	54.40	0	0.00	54.40	2	3,123	0.06%
2022/04/07	0	0.00	1	53.80	53.60	-1	3,328	-0.03%
2022/04/06	0	55.80	1	55.90	55.50	-1	3,629	-0.03%
2022/04/01	0	56.80	0	0.00	56.80	0	3,900	0.00%
2022/03/31	0	57.90	0	0.00	57.00	0	4,373	0.00%
2022/03/30	0	58.30	0	0.00	58.10	0	4,890	0.00%
2022/03/29	5.1	57.80	1	59.20	57.50	4.1	5,874	0.07%
2022/03/28	1	58.40	1	58.10	58.40	0	6,466	0.00%
2022/03/23	1.1	59.52	0	0.00	59.10	1.1	6,712	0.02%
2022/03/22	1	60.05	3	60.23	59.80	-2	6,698	-0.03%
2022/03/21	1	59.70	2	59.00	59.40	-1	6,674	-0.01%
2022/03/16	1	53.50	0	0.00	53.50	1	6,911	0.01%
2022/03/14	0	0.00	10	55.77	55.80	-10	7,165	-0.14%
2022/03/11	4.1	55.43	0	0.00	55.40	4.1	7,405	0.05%
2022/03/10	1	57.30	0	0.00	57.00	1	7,528	0.01%
2022/03/09	3	54.20	0	0.00	54.90	3	7,601	0.04%
2022/03/08	1	54.13	25	54.84	53.70	-24	7,640	-0.31%
2022/03/07	0	56.20	5	56.00	54.90	-5	7,649	-0.06%
2022/03/04	0	57.50	0	0.00	57.40	0	7,680	0.00%
2022/03/03	6	58.79	2	59.20	58.70	4	7,733	0.05%
2022/03/02	1	58.79	0	0.00	58.80	1	7,806	0.01%
2022/02/25	3	56.50	0	0.00	56.60	3	7,842	0.04%
2022/02/24	1.1	57.57	1	56.20	56.00	0.1	7,874	0.00%
2022/02/23	1	57.70	1	58.80	58.80	0	7,928	0.00%
2022/02/21	4	58.80	0	0.00	58.60	4	8,066	0.05%
2022/02/18	2.1	59.50	0	0.00	59.50	2.1	8,204	0.02%
2022/02/17	1	61.00	1	60.40	60.40	0	8,327	0.00%
2022/02/16	9	59.47	0	0.00	60.00	9	8,485	0.11%
2022/02/14	1	59.60	0	0.00	59.10	1	8,688	0.01%
2022/02/11	0	0.00	1	61.00	60.80	-1	8,734	-0.01%
2022/02/10	2	61.85	2	61.50	61.40	0	8,828	0.00%
2022/02/09	1	63.10	0	0.00	62.60	1	8,904	0.01%
2022/02/08	2	60.90	0	0.00	61.20	2	9,060	0.02%
2022/01/26	0.1	59.24	0	0.00	58.90	0.1	9,282	0.00%
2022/01/25	3.1	60.13	0	0.00	58.60	3.1	9,620	0.03%
2022/01/24	6	59.11	9	60.63	61.20	-3	9,904	-0.03%
2022/01/21	0.4	62.61	2	62.50	60.60	-1.6	10,292	-0.02%
2022/01/20	7.1	62.12	0	0.00	62.60	7.1	10,780	0.07%
2022/01/19	0	63.00	1	63.00	62.90	-1	11,104	-0.01%
2022/01/18	13.1	64.26	0	0.00	63.40	13.1	11,246	0.12%
2022/01/17	2	65.18	0	0.00	65.10	2	11,235	0.02%
2022/01/14	2	63.10	3	63.00	63.10	-1	11,285	-0.01%
2022/01/13	3	65.00	1	65.40	64.80	2	11,429	0.02%
2022/01/12	6.1	66.06	0	0.00	65.60	6.1	11,446	0.05%
2022/01/11	11.2	67.15	0	0.00	66.50	11.2	11,488	0.10%
2022/01/10	5.2	69.17	0	0.00	68.60	5.2	11,541	0.04%
2022/01/07	5.1	70.69	2	70.75	70.50	3.1	11,696	0.03%
2022/01/06	5	72.24	2.7	73.23	72.30	2.3	11,609	0.02%
2022/01/05	4	72.13	21	72.06	72.40	-17	11,636	-0.15%
2022/01/04	0	0.00	10	76.10	75.80	-10	11,535	-0.09%
2022/01/03	0.3	75.51	4	75.15	74.70	-3.7	11,509	-0.03%
2021/12/30	2.6	77.15	1	76.50	76.50	1.6	11,556	0.01%
2021/12/29	7	78.94	6	79.42	78.60	1	11,530	0.01%
2021/12/28	4	78.88	4	78.78	79.20	0	11,351	0.00%
2021/12/27	14.1	78.75	23	79.20	77.40	-8.9	11,134	-0.08%
2021/12/24	13	78.31	9	77.59	77.70	4	10,749	0.04%
2021/12/23	26	75.80	22	76.43	77.90	4	10,264	0.04%
2021/12/22	5	67.64	5	69.66	71.20	0	9,314	0.00%
2021/12/21	4	63.40	15	62.88	64.80	-11	8,800	-0.12%
2021/12/20	0	0.00	1	61.40	61.20	-1	8,650	-0.01%
2021/12/17	3	60.30	6	60.20	60.00	-3	8,639	-0.03%
2021/12/16	2	61.50	0	0.00	61.00	2	8,663	0.02%
2021/12/15	0	0.00	2	60.70	60.80	-2	8,727	-0.02%
2021/12/14	6	61.95	6	61.10	60.70	0	8,939	0.00%
2021/12/13	8	63.71	9	63.84	63.50	-1	8,906	-0.01%
2021/12/10	7	64.90	7	65.13	65.70	0	8,818	0.00%
2021/12/09	5	65.58	14	65.29	65.20	-9	8,778	-0.10%
2021/12/08	0	0.00	8	65.03	65.20	-8	8,718	-0.09%
2021/12/07	7	65.27	7	65.31	63.40	0	8,687	0.00%
2021/12/06	0	0.00	11	63.65	63.90	-11	8,588	-0.13%
2021/12/03	18	63.07	2	63.10	63.10	16	8,612	0.19%
2021/12/02	1	61.70	0	0.00	60.70	1	8,859	0.01%
2021/11/30	1	61.90	1	61.70	62.00	0	9,511	0.00%
2021/11/29	3	56.00	6	59.25	59.00	-3	9,957	-0.03%
2021/11/26	6	58.00	12	57.96	57.80	-6	10,506	-0.06%
2021/11/24	1	60.20	1	60.10	61.30	0	10,836	0.00%
2021/11/23	0	0.00	1	60.30	60.20	-1	11,001	-0.01%
2021/11/22	9	61.23	1	62.00	60.90	8	11,106	0.07%
2021/11/19	10	63.25	5	63.64	62.50	5	11,310	0.04%
2021/11/18	2	64.25	6	64.50	63.70	-4	11,426	-0.04%
2021/11/17	8	64.15	5	64.68	63.00	3	11,422	0.03%
2021/11/16	2	63.90	8	64.09	63.80	-6	11,377	-0.05%
2021/11/15	2	61.50	4	62.95	62.80	-2	11,394	-0.02%
2021/11/12	0	0.00	5	60.00	59.70	-5	11,367	-0.04%
2021/11/11	1	62.50	1	62.30	62.50	0	11,328	0.00%
2021/11/10	7	62.10	0	0.00	62.10	7	11,479	0.06%
2021/11/08	9	60.17	6	60.17	60.50	3	11,532	0.03%
2021/11/05	25	61.10	7	60.44	60.40	18	11,604	0.16%
2021/11/04	13	62.88	11	63.74	62.70	2	11,573	0.02%
2021/11/03	4	62.65	4	62.40	63.00	0	11,706	0.00%
2021/11/02	14	64.76	2	65.15	63.80	12	11,658	0.10%
2021/11/01	15	66.45	2	66.15	68.20	13	11,475	0.11%
2021/10/29	4	66.00	10	64.41	66.30	-6	11,450	-0.05%
2021/10/28	25	63.40	23	64.13	62.70	2	11,123	0.02%
2021/10/27	35	61.57	16	61.41	62.20	19	10,675	0.18%
2021/10/26	7	59.33	7	59.90	58.30	0	10,405	0.00%
2021/10/25	4	57.58	10	58.51	58.40	-6	10,314	-0.06%
2021/10/22	8	57.03	42	57.15	58.20	-34	10,499	-0.32%
2021/10/21	11	56.66	5	58.18	56.20	6	10,537	0.06%
2021/10/20	0	0.00	2	59.45	57.80	-2	10,507	-0.02%
2021/10/19	2	58.25	15	58.71	58.60	-13	10,671	-0.12%
2021/10/18	3	57.60	5	58.08	58.80	-2	10,741	-0.02%
2021/10/15	6	57.12	10.1	57.63	58.10	-4.1	10,867	-0.04%
2021/10/14	5	52.48	2	53.70	53.50	3	11,121	0.03%
2021/10/13	2	54.30	1	54.10	54.10	1	11,412	0.01%
2021/10/12	7	54.97	1	55.80	55.50	6	11,885	0.05%
2021/10/08	4	55.85	8	56.33	56.00	-4	12,271	-0.03%
2021/10/07	3	55.50	0	0.00	56.50	3	12,554	0.02%
2021/10/06	2	54.45	7	53.83	54.00	-5	12,623	-0.04%
2021/10/05	8	51.89	2	51.90	52.30	6	12,795	0.05%
2021/10/04	2	48.43	2	48.65	48.55	0	13,109	0.00%
2021/10/01	0	0.00	2	49.30	48.30	-2	13,501	-0.01%
2021/09/29	2	51.10	1	52.00	50.50	1	14,037	0.01%
2021/09/28	6	52.17	0	0.00	52.60	6	14,112	0.04%
2021/09/27	3	53.40	0	0.00	53.40	3	14,178	0.02%
2021/09/22	2	54.50	2	54.80	54.40	0	14,780	0.00%
2021/09/17	33	53.06	30	54.43	56.80	3	15,224	0.02%
2021/09/16	6	55.87	0	0.00	55.80	6	15,457	0.04%
2021/09/15	6	56.40	1	57.00	56.80	5	15,594	0.03%
2021/09/14	14	57.21	1	57.30	56.80	13	15,749	0.08%
2021/09/13	6	58.42	2	59.00	58.50	4	15,729	0.03%
2021/09/10	5	58.52	6	58.73	59.40	-1	15,724	-0.01%
2021/09/09	6	57.07	6	57.73	58.00	0	15,660	0.00%
2021/09/08	8	56.60	5	56.20	55.70	3	15,541	0.02%
2021/09/07	15	57.50	5	59.06	56.20	10	15,422	0.06%
2021/09/06	3	63.53	4	63.30	61.70	-1	15,097	-0.01%
2021/09/03	22	64.83	15	65.00	63.70	7	14,832	0.05%
2021/09/02	22	63.67	15	63.71	63.60	7	14,382	0.05%
2021/09/01	8	62.73	64.1	64.60	63.80	-56.1	13,880	-0.40%
2021/08/31	2	59.25	1	58.90	59.20	1	13,288	0.01%
2021/08/30	9	58.50	11	59.01	59.90	-2	13,119	-0.02%
2021/08/27	1	56.20	2	56.45	56.20	-1	12,918	-0.01%
2021/08/26	1	58.10	2	57.80	57.70	-1	12,755	-0.01%
2021/08/25	2	58.25	6	58.15	57.70	-4	12,711	-0.03%
2021/08/24	8	56.24	14	56.94	57.70	-6	12,521	-0.05%
2021/08/23	5	54.70	5	55.50	55.80	0	12,359	0.00%
2021/08/20	2	52.30	2	52.50	53.30	0	12,328	0.00%
2021/08/19	1	52.40	2	53.30	51.50	-1	12,305	-0.01%
2021/08/18	6	51.00	1	50.70	53.10	5	12,297	0.04%
2021/08/16	3	50.28	10	49.99	50.80	-7	12,213	-0.06%
2021/08/13	12	54.50	2	53.60	53.30	10	12,002	0.08%
2021/08/12	4	56.20	1	55.70	55.60	3	11,925	0.03%
2021/08/11	16	55.28	16	54.43	55.80	0	11,853	0.00%
2021/08/10	3	56.10	2	57.30	55.20	1	11,705	0.01%
2021/08/09	43	60.97	3	58.10	58.50	40	11,577	0.35%
2021/08/06	5	60.84	1	60.80	60.70	4	11,357	0.04%
2021/08/05	14	60.36	5	60.60	61.90	9	11,313	0.08%
2021/08/04	14	58.91	22.2	60.55	61.00	-8.2	11,232	-0.07%
2021/08/03	7	57.64	7	57.21	56.90	0	11,004	0.00%
2021/07/30	8	56.41	13	55.18	54.70	-5	10,897	-0.05%
2021/07/29	2	56.20	2	55.75	56.10	0	10,870	0.00%
2021/07/28	2	53.00	0	0.00	55.30	2	10,877	0.02%
2021/07/27	1	60.80	35	58.51	57.10	-34	10,725	-0.32%
2021/07/26	19	59.67	45	60.59	61.70	-26	10,794	-0.24%
2021/07/23	12	59.48	7	59.19	58.00	5	10,769	0.05%
2021/07/22	32	61.17	7	61.29	60.80	25	10,541	0.24%
2021/07/21	16	61.84	56	61.36	61.10	-40	10,399	-0.38%
2021/07/20	31	59.52	19	62.63	60.80	12	10,185	0.12%
2021/07/19	36	59.30	169	59.98	60.60	-133	9,752	-1.36%	大賣/鉅額交易
2021/07/16	184	60.57	62	60.52	61.00	122	9,490	1.29%	大買/鉅額交易
2021/07/15	68	54.97	18	54.92	55.50	50	8,974	0.56%
2021/07/14	3	54.27	98	56.13	56.20	-95	8,574	-1.11%
2021/07/13	63	53.71	4	54.30	51.10	59	8,336	0.71%
2021/07/12	12	53.58	7	54.03	53.50	5	8,143	0.06%
2021/07/09	7	51.69	18.1	51.67	53.10	-11.1	7,901	-0.14%
2021/07/08	15	49.85	4	50.38	49.45	11	7,532	0.15%
2021/07/07	44	48.30	23	48.25	48.30	21	7,122	0.29%
2021/07/06	15	48.55	29	48.28	48.70	-14	6,859	-0.20%
2021/07/05	5	44.32	3	44.32	44.30	2	6,548	0.03%
2021/07/02	7	43.55	9	43.75	44.00	-2	6,547	-0.03%
2021/07/01	8	43.50	6	42.42	42.40	2	6,556	0.03%
2021/06/30	5	44.28	3	45.18	43.40	2	6,495	0.03%
2021/06/29	5	44.00	1	44.00	43.80	4	6,219	0.06%
2021/06/28	32	44.16	11	44.60	45.20	21	5,971	0.35%
2021/06/25	3	41.57	38	41.16	42.00	-35	5,495	-0.64%
2021/06/24	5	38.11	1	38.50	38.60	4	5,043	0.08%
2021/06/23	8	36.81	10	36.67	38.00	-2	4,874	-0.04%
2021/06/22	11	35.24	5	35.90	35.60	6	4,686	0.13%
2021/06/21	8	35.25	3	35.90	35.00	5	4,654	0.11%
2021/06/18	3	35.58	2	35.60	35.55	1	4,617	0.02%
2021/06/17	7	34.50	0	0.00	34.70	7	4,604	0.15%
2021/06/16	1	35.30	0	0.00	34.70	1	4,614	0.02%
2021/06/08	0	0.00	1	34.95	34.15	-1	5,109	-0.02%
2021/06/07	2	34.15	0	0.00	35.05	2	5,141	0.04%
2021/06/04	1	34.50	0	0.00	34.50	1	5,126	0.02%
2021/06/02	30	37.21	0	0.00	36.30	30	5,082	0.59%
2021/06/01	1	36.75	2	36.58	36.75	-1	4,999	-0.02%
2021/05/31	2	35.48	0	0.00	35.20	2	4,944	0.04%
2021/05/28	2	35.20	2	35.40	35.60	0	4,931	0.00%
2021/05/27	0	0.00	1	34.70	34.40	-1	4,942	-0.02%
2021/05/26	0	0.00	1	34.35	35.05	-1	4,979	-0.02%
2021/05/25	1	34.90	5	34.90	34.90	-4	4,936	-0.08%
2021/05/24	1	32.25	0	0.00	31.75	1	4,980	0.02%
2021/05/20	5	31.05	5	30.45	30.70	0	5,134	0.00%
2021/05/19	1	31.60	6	31.43	32.00	-5	5,113	-0.10%
2021/05/18	3	30.85	1	30.85	31.20	2	5,072	0.04%
2021/05/17	3	28.75	2	29.45	28.85	1	5,060	0.02%
2021/05/14	2	30.95	2	31.60	30.95	0	5,020	0.00%
2021/05/13	2	31.25	0	0.00	30.85	2	4,993	0.04%
2021/05/12	0	0.00	5	31.08	30.95	-5	4,941	-0.10%
2021/05/11	2	34.00	2	33.60	33.50	0	4,848	0.00%
2021/05/10	3	36.70	0	0.00	36.90	3	4,787	0.06%
2021/05/07	0	0.00	2	35.20	36.10	-2	4,754	-0.04%
2021/05/06	2	36.90	0	0.00	36.05	2	4,756	0.04%
2021/05/05	0	0.00	1	36.70	36.00	-1	4,772	-0.02%
2021/05/03	4	37.89	1	38.60	37.50	3	4,690	0.06%
2021/04/29	0	0.00	4	36.40	37.20	-4	4,721	-0.08%
2021/04/28	0	0.00	8	35.93	35.95	-8	4,629	-0.17%
2021/04/27	2	35.80	0	0.00	35.25	2	4,648	0.04%
2021/04/26	0	0.00	4	35.53	35.60	-4	4,690	-0.09%
2021/04/23	2	35.20	1	34.60	34.75	1	4,654	0.02%
2021/04/22	2	36.33	1	35.25	34.75	1	4,596	0.02%
2021/04/20	1	36.90	0	0.00	36.05	1	4,432	0.02%
2021/04/19	2	37.05	1	37.40	36.05	1	4,375	0.02%
2021/04/16	0	0.00	5	35.29	35.45	-5	4,183	-0.12%
2021/04/15	1	34.80	0	0.00	35.10	1	4,120	0.02%
2021/04/12	0	0.00	1	34.25	34.25	-1	3,874	-0.03%
2021/04/06	1	33.85	1	34.30	34.30	0	3,462	0.00%
2021/03/31	3	32.80	0	0.00	32.80	3	3,296	0.09%
2021/03/29	0	0.00	5	32.60	32.65	-5	3,204	-0.16%
2021/03/25	1	32.00	1	32.05	31.70	0	3,138	0.00%
2021/03/24	0	0.00	1	31.60	32.00	-1	3,111	-0.03%
2021/03/22	0	0.00	4	32.05	32.00	-4	3,037	-0.13%
2021/03/19	1	31.85	0	0.00	31.75	1	2,987	0.03%
2021/03/18	2	33.00	0	0.00	32.40	2	2,939	0.07%
2021/03/17	2	33.05	6	33.20	33.30	-4	2,831	-0.14%
2021/03/16	2	32.65	6	32.59	34.15	-4	2,677	-0.15%
2021/03/12	3	31.15	3	31.12	31.10	0	2,368	0.00%
2021/03/11	1	29.95	0	0.00	30.65	1	2,299	0.04%
2021/03/05	1	29.95	0	0.00	29.75	1	2,188	0.05%
2021/03/03	6	29.94	1	30.20	29.90	5	2,108	0.24%
2021/03/02	2	30.38	0	0.00	29.95	2	2,065	0.10%
2021/02/26	1	31.15	1	31.00	30.80	0	1,983	0.00%
2021/02/24	3	31.73	10	31.14	31.35	-7	1,744	-0.40%
2021/02/23	8	30.30	0	0.00	30.30	8	1,525	0.52%
2021/02/22	4	27.49	1	27.05	28.40	3	1,402	0.21%
2021/02/19	0	0.00	3	26.15	26.30	-3	1,319	-0.23%
2021/02/02	0	0.00	2	24.60	24.95	-2	1,210	-0.17%
2021/01/27	6	26.73	3	27.23	26.65	3	1,068	0.28%
2021/01/26	3	26.30	3	26.98	26.25	0	967	0.00%
2021/01/25	6	25.99	4	26.25	26.60	2	912	0.22%
2021/01/22	3	26.70	13	26.39	26.60	-10	823	-1.21%
2021/01/21	0	0.00	2	24.58	25.55	-2	521	-0.38%
2021/01/20	1	24.10	5	23.94	23.25	-4	426	-0.94%
2021/01/19	9	24.16	2	24.28	24.40	7	364	1.92%
2020/12/30	0	0.00	0.7	20.60	20.75	-0.7	191	-0.38%
2020/12/21	0	0.00	1	20.50	20.40	-1	179	-0.56%
2020/12/18	0	0.00	1.2	20.49	20.45	-1.2	179	-0.66%
2020/10/07	0	0.00	49	18.91	19.00	-49	170	-28.78%
2020/09/14	0	0.00	0.2	19.20	19.15	-0.2	194	-0.08%
2020/06/11	9	20.25	0	0.00	20.00	9	169	5.32%
2020/06/08	10	20.63	0	0.00	20.60	10	177	5.62%
2020/05/22	10	20.15	0	0.00	19.75	10	169	5.88%
2020/05/13	10	20.05	0	0.00	20.10	10	167	5.96%
2020/04/13	2	19.25	0	0.00	19.30	2	155	1.28%
2020/03/19	0	0.00	0.7	16.30	16.25	-0.7	141	-0.49%
2020/03/13	0	0.00	3	18.15	18.50	-3	120	-2.49%
2020/03/11	10	20.90	0	0.00	20.80	10	109	9.14%
2020/01/30	5	22.90	0	0.00	22.60	5	116	4.30%
2019/12/17	4	24.13	0	0.00	23.95	4	109	3.66%
2019/11/26	0.2	23.40	1	23.55	23.50	-0.8	93	-0.85%
2019/11/05	0	0.00	3	23.52	23.70	-3	83	-3.58%
2019/10/29	5	23.70	0	0.00	23.70	5	90	5.55%
2019/09/06	0	0.00	1	23.95	24.00	-1	87	-1.15%
2019/08/14	1	23.05	0	0.00	23.10	1	95	1.05%
2019/05/17	3	23.80	0	0.00	23.85	3	92	3.23%
2018/08/17	0	0.00	2	25.33	24.90	-2	278	-0.72%
2018/08/08	0	0.00	1	25.25	25.20	-1	271	-0.37%
2018/08/03	1	26.80	0	0.00	26.95	1	273	0.37%
2018/07/31	2	26.60	0	0.00	26.70	2	250	0.80%
2018/07/06	0	0.00	2	26.25	26.15	-2	242	-0.82%
2018/05/08	0	0.00	0.3	25.25	25.40	-0.3	253	-0.14%
2018/05/07	0	0.00	36.2	25.31	25.35	-36.2	253	-14.26%
2018/04/11	0	0.00	7	25.70	25.80	-7	258	-2.71%
2018/04/10	0	0.00	26	25.45	25.50	-26	260	-9.98%
2018/04/09	0	0.00	15	25.42	25.50	-15	263	-5.69%
2018/03/28	0	0.00	2	25.50	25.60	-2	302	-0.66%
2018/03/01	0	0.00	14	25.99	26.70	-14	284	-4.91%
2018/01/18	0	0.00	1	27.35	27.30	-1	250	-0.40%
2018/01/15	0	0.00	10	27.35	27.35	-10	245	-4.07%
2018/01/03	1	27.70	0	0.00	27.55	1	231	0.43%