鉅祥 (2476)-富邦-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
86.1
漲跌
▼0.6
漲幅
-0.69%
成交量
1,143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

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－富邦-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

富邦-新竹券商分點個股進出
富邦-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
2024/12/11	9	86.39	0	0.00	86.10	9	2,161	0.42%
2024/12/10	1	86.81	0	0.00	86.70	1	2,160	0.05%
2024/12/09	1	90.40	1	89.00	88.70	0	2,172	0.00%
2024/12/06	1	89.70	4	90.70	89.70	-3	2,169	-0.14%
2024/12/05	6	92.93	6	91.02	90.90	0	2,165	0.00%
2024/12/04	13	91.83	16	92.38	93.00	-3	2,138	-0.14%
2024/12/03	2	89.35	3	88.57	88.20	-1	2,137	-0.05%
2024/12/02	1	87.00	4	87.20	87.00	-3	2,133	-0.14%
2024/11/29	2	84.80	0	0.00	86.50	2	2,154	0.09%
2024/11/28	27.3	84.00	3	84.60	83.80	24.3	2,222	1.09%
2024/11/27	6	86.55	0	0.00	85.40	6	2,231	0.27%
2024/11/26	6	89.40	1	88.90	88.90	5	2,224	0.22%
2024/11/25	1.1	90.28	0	0.00	90.10	1.1	2,247	0.05%
2024/11/22	0	0.00	1	88.10	88.50	-1	2,231	-0.04%
2024/11/21	4	88.35	3	88.30	87.10	1	2,235	0.04%
2024/11/20	0	0.00	3	88.23	86.70	-3	2,258	-0.13%
2024/11/19	27.1	87.88	2	87.60	87.40	25.1	2,358	1.06%
2024/11/18	19	86.38	0	0.00	86.50	19	2,380	0.80%
2024/11/15	2	90.60	2	90.00	89.60	0	2,336	0.00%
2024/11/14	20	93.02	5	92.36	89.50	15	2,309	0.65%
2024/11/13	28	88.69	12	92.35	92.10	16	2,184	0.73%
2024/11/12	42	87.91	0	0.00	86.80	42	2,152	1.95%
2024/11/11	1	90.50	16	89.57	90.00	-15	2,217	-0.68%
2024/11/08	5	90.18	0	0.00	90.10	5	2,286	0.22%
2024/11/07	4	92.18	1	91.50	91.50	3	2,368	0.13%
2024/11/06	0	0.00	2	89.85	89.60	-2	2,428	-0.08%
2024/11/05	1	88.30	7	89.60	89.50	-6	2,483	-0.24%
2024/11/04	1	86.50	1	87.20	86.80	0	2,633	0.00%
2024/11/01	1	87.10	1	87.80	87.80	0	2,683	0.00%
2024/10/30	4.1	87.87	0	0.00	87.60	4.1	2,714	0.15%
2024/10/29	6.1	89.05	1	88.20	88.20	5.1	2,729	0.19%
2024/10/28	1	88.70	3	89.33	89.90	-2	2,728	-0.07%
2024/10/25	3	89.27	0	89.30	89.70	3	2,777	0.11%
2024/10/24	0	89.00	1	89.60	88.90	-1	2,802	-0.04%
2024/10/23	0	90.70	0	0.00	90.20	0	2,818	0.00%
2024/10/22	3	91.47	1	90.80	90.90	2	2,830	0.07%
2024/10/21	0	0.00	4	91.20	91.20	-4	2,878	-0.14%
2024/10/18	2	91.20	3.5	91.72	90.90	-1.5	2,890	-0.05%
2024/10/17	14	93.84	26	92.05	91.50	-12	2,917	-0.41%
2024/10/16	0	94.35	1	94.50	92.60	-1	2,912	-0.03%
2024/10/15	8	90.83	0	0.00	90.10	8	2,896	0.28%
2024/10/14	2	87.12	1	90.70	91.00	1	2,909	0.03%
2024/10/11	7	88.30	0	0.00	86.70	7	2,952	0.24%
2024/10/09	0.8	88.58	0	0.00	88.50	0.8	3,001	0.03%
2024/10/08	15	87.16	6	87.20	87.10	9	3,023	0.30%
2024/10/07	4	90.05	0	0.00	89.40	4	3,037	0.13%
2024/10/04	18.5	89.49	0	0.00	88.50	18.5	3,116	0.59%
2024/10/01	24.5	91.48	0	0.00	90.90	24.5	3,279	0.75%
2024/09/30	2.5	91.25	80	92.14	91.00	-77.5	3,315	-2.34%
2024/09/27	0.1	93.10	0	0.00	92.90	0.1	3,352	0.00%
2024/09/26	1	94.50	0	0.00	93.00	1	3,400	0.03%
2024/09/25	0	0.00	6	96.25	95.00	-6	3,417	-0.18%
2024/09/24	1	92.00	2	94.10	92.50	-1	3,461	-0.03%
2024/09/23	8	95.86	1	93.70	93.70	7	3,479	0.20%
2024/09/20	5	96.96	0	0.00	95.90	5	3,567	0.14%
2024/09/19	18	95.28	4	96.68	97.00	14	3,504	0.40%
2024/09/18	1	94.40	0	0.00	93.10	1	3,490	0.03%
2024/09/16	0	0.00	35	95.48	95.30	-35	3,517	-0.99%
2024/09/13	0	0.00	2	95.80	96.30	-2	3,555	-0.06%
2024/09/12	2	96.70	1	96.70	96.00	1	3,685	0.03%
2024/09/10	4	95.05	2	94.50	96.20	2	4,026	0.05%
2024/09/09	4	97.20	4	97.00	97.90	0	4,078	0.00%
2024/09/06	2	97.15	0	0.00	97.90	2	4,368	0.05%
2024/09/05	9	97.22	1	97.00	95.90	8	4,698	0.17%
2024/09/04	18.5	98.30	0	100.00	97.80	18.5	4,757	0.39%
2024/09/03	0	0.00	5	105.00	104.00	-5	4,705	-0.11%
2024/09/02	4	107.38	2	107.00	106.50	2	4,684	0.04%
2024/08/30	4	108.01	5	108.10	107.50	-1	4,701	-0.02%
2024/08/29	0.4	108.50	21	108.38	110.00	-20.6	4,655	-0.44%
2024/08/28	3	107.17	0	0.00	107.50	3	4,651	0.06%
2024/08/27	2	106.25	0	0.00	109.00	2	4,732	0.04%
2024/08/23	0	0.00	1	104.50	106.50	-1	5,085	-0.02%
2024/08/21	6	108.17	18	107.61	109.50	-12	5,194	-0.23%
2024/08/20	21	105.57	15	107.33	105.50	6	5,154	0.12%
2024/08/16	0	0.00	1	102.50	102.50	-1	5,152	-0.02%
2024/08/15	2	103.25	5	103.10	102.50	-3	5,200	-0.06%
2024/08/14	13	105.69	1	102.00	103.00	12	5,284	0.23%
2024/08/13	2	103.75	3	104.67	104.50	-1	5,462	-0.02%
2024/08/12	1	102.50	0.2	103.75	104.00	0.8	5,540	0.01%
2024/08/09	3	101.67	3	103.33	101.00	0	5,885	0.00%
2024/08/08	1	94.90	21	98.19	96.60	-20	6,120	-0.33%
2024/08/07	3	91.13	1	89.70	92.70	2	6,198	0.03%
2024/08/06	10	80.52	34	81.47	86.60	-24	6,269	-0.38%
2024/08/05	23	85.21	13.1	85.41	85.20	9.9	6,278	0.16%
2024/08/02	0	0.00	12	95.50	94.60	-12	6,285	-0.19%
2024/08/01	2	99.75	1	101.00	99.50	1	6,264	0.02%
2024/07/31	2	99.20	1	98.60	98.60	1	6,252	0.02%
2024/07/30	0	0.00	12	97.76	100.00	-12	6,251	-0.19%
2024/07/29	3	98.93	1	99.20	98.60	2	6,205	0.03%
2024/07/26	1	102.00	13	99.25	102.00	-12	6,177	-0.19%
2024/07/23	1	102.00	0	0.00	103.00	1	6,155	0.02%
2024/07/22	4	102.50	26.6	101.02	101.50	-22.6	6,144	-0.37%
2024/07/18	10	108.50	2	109.25	110.00	8	6,047	0.13%
2024/07/17	10.1	111.00	17	110.53	111.00	-6.9	6,032	-0.11%
2024/07/16	2.2	110.66	4	109.25	110.00	-1.9	6,023	-0.03%
2024/07/15	1.1	112.00	2	112.50	111.00	-0.9	6,030	-0.01%
2024/07/12	6.4	110.74	117	109.24	112.00	-110.7	6,018	-1.84%	大賣/鉅額交易
2024/07/11	2	114.25	1	113.50	112.00	1	5,969	0.02%
2024/07/10	2	110.00	12	110.50	110.00	-10	5,966	-0.17%
2024/07/09	0	0.00	1.1	110.48	110.00	-1.1	5,958	-0.02%
2024/07/08	3	112.17	5	114.90	111.00	-2	5,948	-0.03%
2024/07/05	8	116.69	12.1	117.09	117.00	-4.1	5,905	-0.07%
2024/07/04	3	108.33	0	0.00	109.50	3	5,852	0.05%
2024/07/02	8.1	109.52	1	109.50	109.50	7.1	5,910	0.12%
2024/07/01	2	111.50	0	0.00	110.50	2	5,870	0.03%
2024/06/28	4	111.63	3.1	111.53	110.50	0.9	5,848	0.02%
2024/06/27	2	109.00	0.1	109.50	109.00	1.9	5,793	0.03%
2024/06/26	5	111.80	5	111.30	109.50	0	5,770	0.00%
2024/06/25	1	106.50	0	0.00	106.50	1	5,671	0.02%
2024/06/24	0	0.00	1	105.50	105.50	-1	5,649	-0.02%
2024/06/21	3	106.67	0	0.00	106.50	3	5,666	0.05%
2024/06/20	0	0.00	30	109.50	110.00	-30	5,647	-0.53%
2024/06/19	4	109.00	23	110.93	109.50	-19	5,612	-0.34%
2024/06/18	44	114.01	38	114.42	114.00	6	5,502	0.11%
2024/06/17	6	106.25	7	108.86	107.50	-1	5,299	-0.02%
2024/06/14	3	105.50	1.1	105.45	105.00	1.9	5,227	0.04%
2024/06/13	14	105.79	7	106.79	107.00	7	5,168	0.14%
2024/06/12	51	99.37	92	103.00	104.50	-41	4,888	-0.84%
2024/06/11	3	95.50	2	96.35	95.20	1	4,567	0.02%
2024/06/07	8	93.45	1	92.80	93.20	7	4,518	0.16%
2024/06/05	0	0.00	1	92.50	91.80	-1	4,567	-0.02%
2024/06/04	1	94.10	3.1	94.30	93.90	-2.1	4,659	-0.05%
2024/06/03	0	0.00	11	93.90	94.30	-11	4,709	-0.23%
2024/05/31	33	95.33	6	95.02	93.10	27	4,722	0.57%
2024/05/30	8	94.73	29	93.51	93.80	-21	4,655	-0.45%
2024/05/29	59	97.70	15	97.31	95.30	44	4,643	0.95%
2024/05/28	2	93.55	2	94.25	93.10	0	4,423	0.00%
2024/05/27	1	91.00	0	0.00	91.50	1	4,417	0.02%
2024/05/24	1	91.90	0	0.00	91.80	1	4,451	0.02%
2024/05/23	0	0.00	7	89.79	89.50	-7	4,451	-0.16%
2024/05/22	0.1	89.60	1	90.70	90.20	-0.9	4,480	-0.02%
2024/05/21	1.1	89.82	4.6	90.76	90.10	-3.5	4,490	-0.08%
2024/05/20	1	92.40	1.2	92.13	91.80	-0.2	4,583	0.00%
2024/05/17	19	93.01	14	92.76	93.20	5	4,550	0.11%
2024/05/16	12	90.34	13.8	90.73	89.80	-1.8	4,472	-0.04%
2024/05/15	55.5	91.42	47.1	91.42	90.70	8.5	4,469	0.19%
2024/05/14	13	85.45	73	87.38	88.50	-60	4,130	-1.45%
2024/05/13	2	80.90	13	80.56	80.50	-11	3,817	-0.29%
2024/05/10	48	78.52	3	79.37	79.20	45	3,690	1.22%
2024/05/09	2.3	78.75	1	80.60	77.00	1.3	3,613	0.04%
2024/05/08	5	76.40	0	0.00	76.50	5	3,452	0.14%
2024/05/07	13	72.87	0.5	73.40	73.40	12.5	3,402	0.37%
2024/05/06	1	74.10	0	0.00	73.80	1	3,410	0.03%
2024/05/03	9	74.73	0	0.00	73.80	9	3,433	0.26%
2024/05/02	1	74.80	0	0.00	74.60	1	3,492	0.03%
2024/04/30	5.7	74.51	1	75.00	74.20	4.7	3,557	0.13%
2024/04/29	7.3	73.74	0	0.00	74.30	7.3	3,631	0.20%
2024/04/25	10	73.30	0	0.00	72.90	10	3,681	0.27%
2024/04/24	24	73.87	0	0.00	73.60	24	3,698	0.65%
2024/04/23	4.8	71.57	0	0.00	71.30	4.8	3,728	0.13%
2024/04/22	10.6	72.31	1	73.00	71.20	9.6	3,783	0.25%
2024/04/19	17	72.86	1	72.50	73.40	16	3,833	0.42%
2024/04/18	2.7	74.16	10.1	75.01	75.30	-7.4	3,808	-0.19%
2024/04/17	13	74.78	0	0.00	74.10	13	3,830	0.34%
2024/04/16	29.2	74.00	0	0.00	73.50	29.2	3,817	0.76%
2024/04/15	2	77.50	4	77.30	77.10	-2	3,782	-0.05%
2024/04/12	1	79.60	6	78.70	79.00	-5	3,765	-0.13%
2024/04/11	4	79.15	1	78.10	78.30	3	3,741	0.08%
2024/04/10	7.1	80.82	4	81.90	79.90	3.1	3,718	0.08%
2024/04/09	31	78.32	10	78.30	78.30	21	3,606	0.58%
2024/04/08	0.2	77.30	2	77.20	77.70	-1.8	3,541	-0.05%
2024/04/03	3	75.13	1	74.50	74.50	2	3,478	0.06%
2024/04/02	2	74.50	0	0.00	74.90	2	3,486	0.06%
2024/04/01	2	73.00	15	73.22	74.20	-13	3,499	-0.37%
2024/03/29	28	72.57	1	72.40	72.40	27	3,543	0.76%
2024/03/28	5	73.10	0	0.00	73.10	5	3,533	0.14%
2024/03/27	14.9	74.17	1	73.80	73.80	13.9	3,543	0.39%
2024/03/26	5.2	75.57	1	77.00	74.60	4.2	3,542	0.12%
2024/03/25	8	76.63	0	0.00	77.00	8	3,548	0.23%
2024/03/22	1	75.30	0	0.00	76.20	1	3,628	0.03%
2024/03/21	1.1	75.55	0	0.00	76.00	1.1	3,714	0.03%
2024/03/20	15	76.24	1	77.00	76.00	14	3,860	0.36%
2024/03/19	0	0.00	0.1	75.70	75.10	-0.1	3,912	0.00%
2024/03/18	3	73.43	3	73.90	73.80	0	3,963	0.00%
2024/03/15	2.5	73.23	0	0.00	72.70	2.5	4,049	0.06%
2024/03/14	3	74.27	2	74.35	74.30	1	4,138	0.02%
2024/03/13	0.4	75.37	0	0.00	75.10	0.4	4,189	0.01%
2024/03/12	8.1	77.82	3	77.93	77.00	5.1	4,228	0.12%
2024/03/11	5.1	76.53	2	77.22	76.20	3.1	4,211	0.07%
2024/03/08	9.2	78.19	7	77.30	75.60	2.2	4,193	0.05%
2024/03/07	4.9	82.27	4	81.33	80.90	0.9	4,126	0.02%
2024/03/06	2.2	83.68	6.2	83.83	83.10	-4	4,235	-0.10%
2024/03/05	1	82.60	5	82.68	83.40	-4	4,212	-0.09%
2024/03/04	5.2	82.48	9	83.34	83.30	-3.8	4,241	-0.09%
2024/03/01	4	83.05	1	82.90	82.60	3	4,190	0.07%
2024/02/29	2	83.75	2	84.10	84.60	0	4,243	0.00%
2024/02/27	16	82.97	5	82.38	82.20	11	4,220	0.26%
2024/02/26	2	81.60	6	80.73	81.30	-4	4,381	-0.09%
2024/02/23	4	79.85	4	79.88	79.80	0	4,475	0.00%
2024/02/22	1	81.30	3	81.73	80.80	-2	4,410	-0.05%
2024/02/21	9	81.89	12.2	82.67	82.60	-3.2	4,368	-0.07%
2024/02/20	1	79.00	17	80.42	80.40	-16	4,197	-0.38%
2024/02/19	7	80.56	1	80.00	80.40	6	4,128	0.15%
2024/02/16	5	77.76	5	79.00	78.70	0	3,981	0.00%
2024/02/15	1.2	73.83	8	73.75	74.10	-6.8	3,846	-0.18%
2024/02/05	0	0.00	15	69.70	69.70	-15	3,776	-0.40%
2024/02/02	7	69.81	2	69.45	70.20	5	3,771	0.13%
2024/02/01	14	69.41	1	69.00	69.00	13	3,759	0.35%
2024/01/31	3	70.77	0	0.00	70.90	3	3,762	0.08%
2024/01/30	1	70.90	0	0.00	71.20	1	3,803	0.03%
2024/01/25	17.1	70.70	6	70.78	70.00	11.1	3,781	0.29%
2024/01/24	3.1	74.48	3	74.33	73.00	0.1	3,717	0.00%
2024/01/23	6.2	76.12	12	74.79	76.30	-5.8	3,668	-0.16%
2024/01/22	1	73.80	1	73.20	74.40	0	3,643	0.00%
2024/01/19	0.1	72.00	0	0.00	71.80	0.1	3,640	0.00%
2024/01/18	1.1	72.09	1	72.10	72.10	0.1	3,655	0.00%
2024/01/17	5.1	73.68	0	0.00	73.10	5.1	3,673	0.14%
2024/01/16	0	0.00	1	73.50	74.50	-1	3,650	-0.03%
2024/01/15	1	74.00	13	73.43	73.60	-12	3,612	-0.33%
2024/01/12	7	70.80	2	71.30	71.10	5	3,534	0.14%
2024/01/11	1	72.00	2	71.85	71.40	-1	3,507	-0.03%
2024/01/10	2	70.40	0	0.00	70.60	2	3,496	0.06%
2024/01/09	1.1	69.55	0	0.00	70.60	1.1	3,495	0.03%
2024/01/08	8.3	70.29	0	0.00	70.50	8.3	3,473	0.24%
2024/01/04	2	70.50	1	70.40	70.40	1	3,462	0.03%
2024/01/03	2	71.00	0	0.00	71.20	2	3,478	0.06%
2023/12/29	1	72.00	3	71.73	72.20	-2	3,439	-0.06%
2023/12/28	0	0.00	6.2	72.71	72.60	-6.2	3,418	-0.18%
2023/12/27	2	72.15	1	73.00	71.90	1	3,395	0.03%
2023/12/26	0	0.00	1.6	73.48	72.50	-1.6	3,374	-0.05%
2023/12/21	1.2	70.94	1	70.00	70.70	0.2	3,263	0.00%
2023/12/20	1.1	71.59	10	70.00	70.80	-9	3,246	-0.28%
2023/12/19	114.1	69.94	41.1	70.32	70.60	73	3,196	2.28%	大買/
2023/12/18	16.1	72.94	4.1	73.87	72.10	12	3,087	0.39%
2023/12/15	4.4	75.06	44.1	75.18	74.00	-39.7	2,994	-1.33%
2023/12/14	5	76.78	1.8	76.33	76.80	3.2	2,829	0.11%
2023/12/13	18.2	74.25	7.1	73.59	74.10	11.2	2,724	0.41%
2023/12/12	3	72.23	3.1	72.87	72.70	-0.1	2,647	0.00%
2023/12/11	2	71.90	7.3	70.84	71.00	-5.3	2,554	-0.21%
2023/12/08	6	68.27	15.1	68.73	68.80	-9.1	2,441	-0.37%
2023/12/07	6	68.07	5.1	68.12	67.50	0.9	2,371	0.04%
2023/12/06	7	66.37	2.1	66.91	66.30	5	2,293	0.22%
2023/12/05	1.5	66.60	0.1	66.28	66.70	1.4	2,265	0.06%
2023/12/04	5	67.10	2.1	67.10	67.00	2.9	2,233	0.13%
2023/12/01	13	65.90	23.1	66.13	66.70	-10.1	2,166	-0.47%
2023/11/30	0.7	63.40	0.1	63.80	63.10	0.6	2,012	0.03%
2023/11/29	6	63.50	4.1	63.42	63.40	1.9	1,984	0.10%
2023/11/28	3	63.30	12.1	63.31	63.00	-9.1	1,956	-0.46%
2023/11/27	22	63.13	26.6	63.41	62.80	-4.6	1,906	-0.24%
2023/11/24	6	61.58	6	61.72	61.80	0	1,765	0.00%
2023/11/23	57	62.73	13.2	62.27	61.00	43.8	1,683	2.60%
2023/11/22	9	60.02	23.5	61.70	62.30	-14.5	1,398	-1.04%
2023/11/21	2	56.60	0	0.00	56.70	2	1,219	0.16%
2023/11/20	1	56.30	2.1	56.69	56.70	-1.1	1,201	-0.09%
2023/11/16	1	55.40	0	0.00	55.30	1	1,174	0.09%
2023/11/15	1	55.70	1	56.30	55.60	0	1,169	0.00%
2023/11/14	1	55.50	0.2	55.70	56.30	0.9	1,156	0.07%
2023/11/13	1	55.40	1	54.90	55.30	0	1,135	0.00%
2023/11/10	1	55.50	1.2	55.47	55.40	-0.2	1,121	-0.02%
2023/11/09	5	55.10	0.1	55.60	55.40	4.9	1,117	0.44%
2023/11/08	14	55.79	3	55.70	55.50	11	1,103	1.00%
2023/11/07	3.9	55.11	0.3	55.46	55.80	3.7	1,047	0.35%
2023/11/06	2.4	54.50	6.1	54.68	54.70	-3.7	997	-0.37%
2023/11/03	3	53.30	0	0.00	53.30	3	975	0.31%
2023/11/02	1	53.70	0	0.00	53.50	1	981	0.10%
2023/11/01	0.1	52.90	2	52.50	53.10	-1.9	1,000	-0.19%
2023/10/31	2	53.30	1	53.60	53.10	1	992	0.10%
2023/10/30	17	53.92	6	53.58	53.60	11	974	1.13%
2023/10/27	13	54.50	7.4	54.63	54.60	5.7	918	0.62%
2023/10/26	10	54.03	1.4	53.97	53.60	8.6	863	1.00%
2023/10/25	3	54.30	0	0.00	53.60	3	838	0.36%
2023/10/24	1	52.80	15	52.67	53.10	-14	804	-1.74%
2023/10/23	19	52.58	0	0.00	53.00	19	808	2.35%
2023/10/20	0	0.00	1	50.90	51.20	-1	782	-0.13%
2023/10/19	1	51.20	1	51.00	51.20	0	792	0.00%
2023/10/17	3	51.93	0	0.00	51.50	3	768	0.39%
2023/10/16	2	51.60	0	0.00	51.50	2	768	0.26%
2023/10/13	30	51.66	0	0.00	51.70	30	772	3.88%
2023/10/12	14	51.53	0	0.00	51.70	14	772	1.81%
2023/10/11	15	51.11	0	0.00	51.70	15	764	1.96%
2023/10/05	2	50.70	0	0.00	50.70	2	738	0.27%
2023/10/04	1	50.40	0	0.00	50.70	1	746	0.13%
2023/10/03	5	50.72	0	0.00	50.80	5	748	0.67%
2023/10/02	0.1	50.50	0	0.00	50.70	0.1	745	0.01%
2023/09/28	0	0.00	1	48.95	49.00	-1	749	-0.13%
2023/09/22	3	49.33	0	0.00	49.45	3	765	0.39%
2023/09/21	4	49.94	0	0.00	49.50	4	761	0.53%
2023/09/20	0	0.00	5	50.80	50.30	-5	763	-0.65%
2023/09/19	1	50.80	0	0.00	50.80	1	764	0.13%
2023/09/13	0	0.00	5	50.80	50.80	-5	736	-0.68%
2023/09/12	1	51.00	1	50.90	51.10	0	744	0.00%
2023/09/11	6	51.40	0	0.00	50.90	6	744	0.81%
2023/09/08	2	51.10	1	50.70	50.90	1	750	0.13%
2023/09/06	0	0.00	1	50.70	50.70	-1	736	-0.14%
2023/09/05	6	51.43	1.3	51.05	50.90	4.7	725	0.65%
2023/09/04	0	0.00	0.3	49.97	50.20	-0.3	681	-0.05%
2023/09/01	0	0.00	4.8	49.36	49.50	-4.8	670	-0.72%
2023/08/31	1	47.80	2	48.18	47.65	-1	632	-0.16%
2023/08/30	0	0.00	9	47.62	47.75	-9	641	-1.40%
2023/08/28	2	45.75	0	0.00	45.80	2	648	0.31%
2023/08/25	1	45.85	0	0.00	45.75	1	651	0.16%
2023/08/24	2	45.23	5.2	45.41	45.95	-3.2	654	-0.49%
2023/08/23	0.1	44.86	0	0.00	44.90	0.1	656	0.01%
2023/08/22	1.1	45.21	2.3	45.11	45.15	-1.2	661	-0.19%
2023/08/21	5.1	45.46	0.1	45.55	45.55	5	662	0.75%
2023/08/18	2.1	46.06	0	0.00	45.55	2.1	667	0.31%
2023/08/16	0	46.03	1	46.30	46.20	-1	669	-0.14%
2023/08/15	0.1	46.24	0	0.00	46.20	0.1	676	0.01%
2023/08/14	0.1	46.33	0	0.00	46.40	0.1	679	0.02%
2023/08/11	1	47.25	0	0.00	46.95	1	680	0.15%
2023/08/10	4.1	47.44	3	47.40	47.25	1.1	685	0.16%
2023/08/09	1	49.85	3	50.10	49.95	-2	685	-0.29%
2023/08/08	1	50.10	6	50.18	50.00	-5	682	-0.73%
2023/08/07	4	50.80	3.2	50.79	50.20	0.8	689	0.12%
2023/08/04	24	49.23	0	0.00	49.30	24	673	3.57%
2023/08/02	15	49.89	1	50.00	49.25	14	705	1.99%
2023/08/01	53	50.17	1	50.10	50.10	52	722	7.19%
2023/07/31	23	50.22	0	0.00	49.85	23	729	3.15%
2023/07/28	18	50.26	0	0.00	50.20	18	739	2.43%
2023/07/27	14	50.74	0.1	50.95	50.50	13.9	752	1.85%
2023/07/26	32.4	50.81	5	50.70	50.50	27.4	761	3.59%
2023/07/25	60	48.73	0	0.00	49.75	60	748	8.02%
2023/07/24	1.1	47.81	0	0.00	48.00	1.1	741	0.14%
2023/07/21	5.1	48.96	3	48.87	48.80	2.1	739	0.29%
2023/07/20	3	49.35	0	0.00	49.15	3	759	0.39%
2023/07/19	0	49.35	0	0.00	49.25	0	768	0.00%
2023/07/18	3	49.10	0	0.00	49.45	3	814	0.37%
2023/07/17	1.1	49.26	0	0.00	49.70	1.1	883	0.12%
2023/07/14	1	49.00	0	0.00	49.25	1	925	0.11%
2023/07/13	0.1	49.19	0	0.00	49.10	0.1	968	0.01%
2023/07/12	4.2	49.71	1	49.45	49.50	3.2	1,061	0.30%
2023/07/11	11.1	49.61	0	0.00	49.80	11.1	1,075	1.03%
2023/07/10	0.1	49.65	3	49.72	49.40	-3	1,099	-0.27%
2023/07/07	1	48.95	0	0.00	49.25	1	1,137	0.09%
2023/07/06	2.3	49.32	4	48.95	49.25	-1.7	1,173	-0.15%
2023/07/05	2.2	49.34	0.1	50.10	49.50	2.1	1,204	0.17%
2023/07/04	0	49.00	0	0.00	49.00	0	1,229	0.00%
2023/07/03	1	48.95	0	0.00	49.10	1	1,271	0.08%
2023/06/30	2	49.10	0	0.00	49.10	2	1,295	0.15%
2023/06/29	0	49.10	0	0.00	49.05	0	1,339	0.00%
2023/06/28	3.1	49.04	0	0.00	49.10	3.1	1,375	0.23%
2023/06/27	1.2	49.27	0	0.00	49.30	1.2	1,438	0.08%
2023/06/26	0.1	49.73	4	49.65	49.70	-3.9	1,628	-0.24%
2023/06/21	4	49.99	3	49.98	50.20	1	1,845	0.05%
2023/06/20	0.1	50.15	1	50.30	50.10	-0.9	1,866	-0.05%
2023/06/19	9.1	50.45	0	0.00	50.70	9.1	1,887	0.48%
2023/06/16	7.2	50.95	16	50.33	50.50	-8.8	1,917	-0.46%
2023/06/15	1.3	51.29	0	0.00	51.30	1.3	1,950	0.06%
2023/06/14	22	52.04	4.2	52.02	51.60	17.8	1,977	0.90%
2023/06/13	3	50.93	0	0.00	50.90	3	2,021	0.15%
2023/06/12	25	50.77	2	50.50	50.60	23	2,168	1.06%
2023/06/09	2	50.60	0	0.00	50.70	2	2,225	0.09%
2023/06/08	0	50.50	1	50.40	50.60	-1	2,250	-0.04%
2023/06/07	3	50.67	1	51.00	51.00	2	2,287	0.09%
2023/06/06	0	50.60	4	50.50	50.70	-4	2,377	-0.17%
2023/06/02	0	0.00	1	50.90	50.90	-1	2,417	-0.04%
2023/06/01	4	51.00	1	50.50	50.90	3	2,437	0.12%
2023/05/30	1	50.80	2	50.30	50.50	-1	2,457	-0.04%
2023/05/26	0.2	49.99	0	0.00	49.75	0.2	2,481	0.01%
2023/05/25	0	50.60	0	0.00	50.70	0	2,498	0.00%
2023/05/24	0	50.60	0	0.00	51.10	0	2,527	0.00%
2023/05/23	0	0.00	0.3	51.10	50.80	-0.3	2,619	-0.01%
2023/05/22	0	0.00	0.1	51.10	51.10	-0.1	2,623	0.00%
2023/05/19	0	0.00	1	51.00	50.40	-1	2,625	-0.04%
2023/05/18	3	50.67	0	0.00	50.40	3	2,619	0.11%
2023/05/17	0	0.00	2	51.10	51.00	-2	2,613	-0.08%
2023/05/15	0	49.45	0	0.00	49.95	0	2,609	0.00%
2023/05/12	4	49.43	2	49.74	49.95	2	2,607	0.08%
2023/05/11	0.2	48.85	2	49.20	48.95	-1.8	2,604	-0.07%
2023/05/10	0	49.33	0	0.00	49.45	0	2,595	0.00%
2023/05/09	3.3	49.86	4	50.33	49.45	-0.7	2,588	-0.03%
2023/05/08	1.1	51.69	4	51.30	51.70	-3	2,558	-0.12%
2023/05/05	2	53.25	1	53.30	53.30	1	2,543	0.04%
2023/05/04	3	52.80	0	0.00	53.00	3	2,551	0.12%
2023/05/03	0	0.00	1	53.90	53.30	-1	2,552	-0.04%
2023/04/28	2	52.65	1.3	52.53	52.80	0.7	2,551	0.03%
2023/04/27	0	0.00	0.4	52.12	51.90	-0.4	2,541	-0.02%
2023/04/26	0.1	51.18	3.7	51.79	51.90	-3.6	2,536	-0.14%
2023/04/25	2.1	51.70	0	0.00	51.70	2.1	2,524	0.08%
2023/04/24	4	53.38	2	53.05	53.10	2	2,498	0.08%
2023/04/21	26.5	53.06	0.4	54.50	52.70	26.1	2,488	1.05%
2023/04/20	8.6	54.68	24	55.01	53.80	-15.4	2,437	-0.63%
2023/04/19	4	57.45	2	58.20	57.00	2	2,363	0.08%
2023/04/18	4	57.55	1.1	56.92	57.00	2.9	2,322	0.12%
2023/04/17	24	58.11	1	58.20	58.00	23	2,275	1.01%
2023/04/14	1	55.80	1	56.00	56.10	0	2,175	0.00%
2023/04/13	0	0.00	1	56.20	56.10	-1	2,154	-0.05%
2023/04/12	10	56.75	8	56.39	56.40	2	2,122	0.09%
2023/04/11	13	57.45	0	0.00	57.20	13	2,085	0.62%
2023/04/10	13	57.52	2	57.30	58.00	11	2,055	0.54%
2023/04/07	5	57.52	1	57.90	57.60	4	2,016	0.20%
2023/04/06	10	57.98	1.1	57.38	57.20	8.9	1,983	0.45%
2023/03/31	0	0.00	5	57.10	56.90	-5	1,935	-0.26%
2023/03/30	3	56.60	11.3	56.58	56.30	-8.3	1,910	-0.43%
2023/03/29	22	55.00	2	55.20	55.30	20	1,867	1.07%
2023/03/28	3	55.77	3.2	55.50	55.90	-0.2	1,844	-0.01%
2023/03/27	11	58.23	5.5	58.03	57.10	5.5	1,776	0.31%
2023/03/24	4	57.00	43.7	56.51	57.60	-39.7	1,585	-2.50%
2023/03/23	0	0.00	0.1	54.40	54.00	-0.1	1,366	-0.01%
2023/03/22	2	53.60	23	53.52	53.80	-21	1,353	-1.55%
2023/03/21	3	53.73	29	53.55	53.30	-26	1,336	-1.95%
2023/03/20	28	54.36	1.4	54.20	53.90	26.6	1,303	2.04%
2023/03/17	0	0.00	6	53.47	53.30	-6	1,260	-0.48%
2023/03/16	2.1	53.35	22	52.07	52.70	-19.9	1,240	-1.60%
2023/03/15	53	54.45	26.7	53.69	54.00	26.3	1,184	2.22%
2023/03/14	6	52.20	8	52.56	52.50	-2	1,071	-0.19%
2023/03/13	1	50.59	15	50.97	51.00	-14	1,075	-1.30%
2023/03/10	6.2	51.64	2	51.05	51.40	4.2	1,145	0.36%
2023/03/09	19	52.55	28.1	52.55	52.90	-9.1	1,146	-0.80%
2023/03/08	6	51.03	9	51.12	51.10	-3	1,070	-0.28%
2023/03/07	54	51.18	6	51.25	51.10	48	1,083	4.43%
2023/03/06	0	0.00	5	50.66	50.40	-5	1,123	-0.44%
2023/03/03	3	50.37	0	0.00	49.60	3	1,110	0.27%
2023/03/02	2.1	48.92	0	0.00	48.85	2.1	1,097	0.19%
2023/02/24	2	49.30	0	0.00	49.05	2	1,100	0.18%
2023/02/22	3	49.70	4	49.68	49.90	-1	1,118	-0.09%
2023/02/21	4	50.50	7	50.03	50.40	-3	1,129	-0.27%
2023/02/20	1	47.75	0	0.00	47.60	1	1,039	0.10%
2023/02/17	2	47.85	0	0.00	47.70	2	1,040	0.19%
2023/02/16	1	47.95	0	0.00	48.10	1	1,055	0.09%
2023/02/15	1	48.05	0	0.00	47.70	1	1,069	0.09%
2023/02/14	0	0.00	5	48.00	47.75	-5	1,070	-0.47%
2023/02/09	2	48.50	10	48.30	48.30	-8	1,115	-0.72%
2023/02/08	4	48.49	0	0.00	48.40	4	1,120	0.36%
2023/02/06	0	0.00	1	48.50	48.90	-1	1,136	-0.09%
2023/02/03	11	48.86	0	0.00	48.80	11	1,149	0.96%
2023/02/02	1	49.00	1	49.30	48.85	0	1,160	0.00%
2023/01/31	1	47.75	1	48.00	48.20	0	1,172	0.00%
2023/01/30	0	0.00	3	47.32	47.70	-3	1,180	-0.25%
2023/01/16	1	46.00	1	45.85	46.30	0	1,202	0.00%
2023/01/13	0	0.00	1	46.10	46.30	-1	1,218	-0.08%
2023/01/12	2	46.73	0	0.00	46.60	2	1,229	0.16%
2023/01/11	3	46.68	0	0.00	46.70	3	1,239	0.24%
2023/01/10	0	0.00	1	46.65	46.70	-1	1,248	-0.08%
2023/01/09	2	46.18	3	46.40	46.55	-1	1,270	-0.08%
2023/01/06	14	45.95	0	0.00	45.80	14	1,294	1.08%
2023/01/04	0	45.15	0	0.00	45.00	0	1,344	0.00%
2022/12/30	1	44.90	0	0.00	44.75	1	1,380	0.07%
2022/12/29	9	44.54	0	0.00	44.55	9	1,402	0.64%
2022/12/28	1.1	45.17	0	0.00	45.15	1.1	1,410	0.08%
2022/12/23	1	46.00	0	0.00	46.40	1	1,449	0.07%
2022/12/22	3	46.93	5	46.82	46.85	-2	1,462	-0.14%
2022/12/21	4	46.34	4	46.13	46.05	0	1,487	0.00%
2022/12/20	1.1	47.27	0	0.00	46.00	1.1	1,521	0.07%
2022/12/19	7	48.11	10	47.60	47.70	-3	1,555	-0.19%
2022/12/16	13	48.17	8	48.06	48.20	5	1,574	0.32%
2022/12/15	22	48.84	7	48.86	48.90	15	1,582	0.95%
2022/12/14	5	48.95	1	48.85	48.90	4	1,595	0.25%
2022/12/13	0	0.00	2	47.95	48.10	-2	1,592	-0.13%
2022/12/12	0	0.00	2	48.48	48.45	-2	1,600	-0.12%
2022/12/09	4	48.43	5	48.55	48.40	-1	1,632	-0.06%
2022/12/08	3	48.40	0	0.00	48.60	3	1,658	0.18%
2022/12/07	21	47.99	11	47.69	47.90	10	1,658	0.60%
2022/12/06	7.1	48.96	5	48.40	48.40	2.1	1,665	0.12%
2022/12/05	16	49.78	5	49.75	49.75	11	1,660	0.66%
2022/12/02	18	49.74	1	49.10	50.20	17	1,662	1.02%
2022/12/01	1	49.50	1	48.75	48.90	0	1,606	0.00%
2022/11/30	7.1	48.00	0	0.00	48.15	7.1	1,648	0.43%
2022/11/29	7	48.01	2	48.20	48.20	5	1,700	0.29%
2022/11/28	4	47.34	2	48.58	48.50	2	1,785	0.11%
2022/11/25	6	46.95	5	46.62	46.55	1	1,848	0.05%
2022/11/24	3	46.90	0	0.00	46.85	3	2,017	0.15%
2022/11/22	0	0.00	1	45.70	46.00	-1	2,276	-0.04%
2022/11/21	1	46.20	0	0.00	46.10	1	2,386	0.04%
2022/11/18	15	47.51	15	46.66	46.60	0	2,437	0.00%
2022/11/17	6	47.62	3	47.98	47.90	3	2,458	0.12%
2022/11/15	0	0.00	1	46.65	46.80	-1	2,692	-0.04%
2022/11/14	9	46.73	2	46.73	46.70	7	2,816	0.25%
2022/11/11	1	45.70	2	46.10	46.10	-1	2,858	-0.03%
2022/11/10	0	0.00	2	45.40	45.40	-2	2,910	-0.07%
2022/11/09	3	45.78	2	46.00	45.65	1	2,986	0.03%
2022/11/08	1	46.00	0	0.00	45.40	1	3,052	0.03%
2022/11/07	2	45.60	7	45.80	45.80	-5	3,143	-0.16%
2022/11/04	9	44.93	0	0.00	45.10	9	3,272	0.28%
2022/11/03	2	44.33	0	0.00	44.40	2	3,363	0.06%
2022/11/02	0	0.00	2	44.55	44.55	-2	3,461	-0.06%
2022/11/01	2	44.25	0	0.00	44.25	2	3,621	0.06%
2022/10/31	1	43.85	3	43.30	43.85	-2	3,817	-0.05%
2022/10/28	0	0.00	5	42.15	42.45	-5	3,920	-0.13%
2022/10/27	13	42.63	5	42.94	43.10	8	4,019	0.20%
2022/10/26	2	43.10	10	41.75	41.65	-8	4,158	-0.19%
2022/10/25	1	41.85	4	41.98	42.00	-3	4,208	-0.07%
2022/10/21	2	42.70	1	42.70	42.60	1	4,192	0.02%
2022/10/20	1	42.20	0	0.00	42.55	1	4,180	0.02%
2022/10/19	3	44.08	0	0.00	43.70	3	4,180	0.07%
2022/10/18	1	43.50	3	43.45	44.10	-2	4,172	-0.05%
2022/10/17	7	41.94	0	0.00	43.35	7	4,171	0.17%
2022/10/14	14	43.16	2	43.03	43.60	12	4,165	0.29%
2022/10/13	6.1	41.80	3	41.15	41.05	3.1	4,163	0.07%
2022/10/12	16	43.78	1	43.50	43.95	15	4,145	0.36%
2022/10/11	19	44.17	0	0.00	44.10	19	4,160	0.46%
2022/10/07	8	47.01	0	0.00	46.60	8	4,159	0.19%
2022/10/06	16	47.11	2	47.15	47.25	14	4,167	0.34%
2022/10/05	35	46.80	4	46.95	46.15	31	4,157	0.75%
2022/10/04	3	46.55	0	0.00	46.40	3	4,163	0.07%
2022/10/03	9	44.83	0	0.00	45.20	9	4,167	0.22%
2022/09/30	7	45.24	0	0.00	45.60	7	4,193	0.17%
2022/09/29	4	45.54	1	45.50	45.60	3	4,215	0.07%
2022/09/28	1.1	46.27	12	45.35	44.75	-10.9	4,210	-0.26%
2022/09/27	3	47.57	4	47.30	47.50	-1	4,195	-0.02%
2022/09/26	3.1	48.28	3	48.00	47.95	0.1	4,171	0.00%
2022/09/23	3.1	51.19	0	0.00	50.50	3.1	4,157	0.07%
2022/09/22	3	51.46	0	0.00	51.80	3	4,149	0.07%
2022/09/21	11	52.10	1	52.50	52.00	10	4,145	0.24%
2022/09/20	1	52.60	0	0.00	52.20	1	4,143	0.02%
2022/09/19	7	52.08	0	0.00	52.20	7	4,170	0.17%
2022/09/16	15.1	52.55	2	52.45	52.20	13.1	4,174	0.31%
2022/09/15	20.1	53.17	1	53.00	53.20	19.1	4,168	0.46%
2022/09/14	3	53.83	28	53.90	53.90	-25	4,148	-0.60%
2022/09/13	1	54.50	4	54.50	54.40	-3	4,142	-0.07%
2022/09/12	9	55.30	3	55.27	55.10	6	4,141	0.14%
2022/09/08	23	53.92	6	53.55	54.50	17	4,120	0.41%
2022/09/07	13	54.31	0	0.00	54.10	13	4,065	0.32%
2022/09/06	8.2	54.58	8	54.70	54.60	0.1	4,032	0.00%
2022/09/05	6	56.33	0	0.00	56.10	6	3,958	0.15%
2022/09/02	17.2	57.11	30	56.50	56.90	-12.9	3,905	-0.33%
2022/09/01	2	58.55	3	58.13	57.70	-1	3,795	-0.03%
2022/08/31	36	60.33	6.4	59.91	59.40	29.6	3,666	0.81%
2022/08/30	10	58.84	20.4	59.04	58.70	-10.4	3,500	-0.30%
2022/08/29	12	57.24	26	57.34	57.60	-14	3,362	-0.42%
2022/08/26	6	56.43	19	56.46	56.60	-13	3,264	-0.40%
2022/08/25	14	55.67	2	55.40	55.10	12	3,152	0.38%
2022/08/24	20	55.00	4	56.10	55.40	16	3,100	0.52%
2022/08/23	3	56.27	3.5	55.86	56.20	-0.5	3,038	-0.02%
2022/08/22	18	54.77	19	55.53	55.30	-1	2,928	-0.03%
2022/08/19	22	55.16	30	54.90	54.80	-8	2,767	-0.29%
2022/08/18	4	52.95	15	53.49	53.70	-11	2,638	-0.42%
2022/08/17	21	52.71	13	51.99	51.90	8	2,582	0.31%
2022/08/16	3	53.47	1	53.40	52.40	2	2,516	0.08%
2022/08/15	4	53.75	17	53.79	54.00	-13	2,446	-0.53%
2022/08/12	7	54.63	11	54.07	54.00	-4	2,378	-0.17%
2022/08/11	29	53.93	15	54.24	54.00	14	2,277	0.61%
2022/08/10	7	53.79	47	54.38	53.80	-40	2,126	-1.88%
2022/08/09	44	53.89	76	53.47	53.80	-32	2,038	-1.57%
2022/08/08	14	53.34	17	53.43	53.30	-3	1,932	-0.16%
2022/08/05	62	52.53	47	52.75	53.90	15	1,772	0.85%
2022/08/04	26.5	49.33	12	49.48	49.00	14.5	1,573	0.92%
2022/08/03	35.1	49.50	5	49.74	48.05	30.1	1,456	2.06%
2022/08/02	28	51.19	6	51.13	50.10	22	1,358	1.62%
2022/08/01	3	48.52	10.2	52.10	52.10	-7.2	1,213	-0.59%
2022/07/29	3	47.27	0	0.00	47.40	3	1,142	0.26%
2022/07/28	6.2	46.86	2	46.30	46.25	4.2	1,148	0.37%
2022/07/27	1	46.05	1	46.95	46.90	0	1,150	0.00%
2022/07/26	5	46.13	5	46.15	45.90	0	1,148	0.00%
2022/07/25	4	47.10	0	0.00	47.10	4	1,149	0.35%
2022/07/22	5	47.56	2	47.40	47.10	3	1,173	0.26%
2022/07/21	2.3	47.82	0	0.00	47.65	2.3	1,192	0.19%
2022/07/20	0	0.00	2	47.50	46.75	-2	1,197	-0.17%
2022/07/19	12	46.62	1.1	47.22	47.30	10.9	1,223	0.89%
2022/07/18	9	46.57	0	0.00	46.70	9	1,225	0.73%
2022/07/15	11	44.41	11	45.53	45.70	0	1,228	0.00%
2022/07/14	0	0.00	1	44.30	44.25	-1	1,261	-0.08%
2022/07/13	3	42.82	1	42.80	42.75	2	1,246	0.16%
2022/07/12	1	42.65	0	0.00	41.30	1	1,257	0.08%
2022/07/08	10	43.55	13	44.57	44.80	-3	1,254	-0.24%
2022/07/07	5.5	42.46	1	42.90	42.60	4.5	1,229	0.36%
2022/07/06	0	40.15	0	0.00	40.25	0	1,209	0.00%
2022/07/05	1	42.30	1	42.00	41.95	0	1,232	0.00%
2022/07/04	5	41.59	0	0.00	40.40	5	1,225	0.41%
2022/07/01	0	42.40	0	43.10	40.95	0	1,235	0.00%
2022/06/30	1	44.80	0	0.00	44.20	1	1,215	0.08%
2022/06/29	0	0.00	2	46.05	46.45	-2	1,212	-0.16%
2022/06/27	5	46.98	0	0.00	47.45	5	1,224	0.41%
2022/06/24	2	45.18	1	45.30	45.00	1	1,208	0.08%
2022/06/23	5	44.64	1	44.30	44.50	4	1,203	0.33%
2022/06/22	4	43.44	3	43.67	42.75	1	1,203	0.08%
2022/06/21	3	43.35	0	0.00	44.90	3	1,212	0.25%
2022/06/20	2	43.99	0	0.00	42.50	2	1,244	0.16%
2022/06/17	1	45.15	0	0.00	45.10	1	1,285	0.08%
2022/06/16	2	47.45	0	0.00	45.85	2	1,365	0.15%
2022/06/14	0.1	46.28	0	0.00	47.30	0.1	1,377	0.00%
2022/06/13	2	47.68	0	0.00	47.10	2	1,390	0.15%
2022/06/10	0	0.00	2	49.58	49.55	-2	1,398	-0.14%
2022/06/09	0	49.65	0	0.00	50.30	0	1,406	0.00%
2022/06/08	19	50.69	21	50.42	49.80	-2	1,420	-0.14%
2022/06/07	13	51.35	0	0.00	50.90	13	1,439	0.90%
2022/06/06	22	50.30	0	0.00	50.40	22	1,422	1.55%
2022/06/01	3	50.57	0	0.00	50.30	3	1,507	0.20%
2022/05/31	5	49.99	4	50.10	50.20	1	1,511	0.07%
2022/05/30	1	49.80	0	0.00	49.75	1	1,512	0.07%
2022/05/27	6	49.23	0	0.00	48.90	6	1,518	0.40%
2022/05/26	0	48.55	0	0.00	48.55	0	1,535	0.00%
2022/05/25	5	48.94	2	49.15	49.30	3	1,552	0.19%
2022/05/24	0	48.08	3	48.93	48.05	-3	1,582	-0.19%
2022/05/23	0	0.00	1	49.35	49.20	-1	1,600	-0.06%
2022/05/19	2	48.60	0	0.00	49.20	2	1,659	0.12%
2022/05/18	1	48.50	0	0.00	48.80	1	1,670	0.06%
2022/05/17	3	48.50	0	0.00	48.80	3	1,691	0.18%
2022/05/16	5	47.98	2	47.30	47.55	3	1,696	0.18%
2022/05/13	4	47.24	8	47.19	47.30	-4	1,704	-0.23%
2022/05/12	13	46.33	2	47.40	45.50	11	1,722	0.64%
2022/05/11	4	46.68	2	47.15	46.90	2	1,732	0.12%
2022/05/10	13	46.10	15	46.03	46.90	-2	1,763	-0.11%
2022/05/09	13	45.76	0	0.00	45.25	13	1,795	0.73%
2022/05/06	0	46.95	10	47.15	47.55	-10	1,811	-0.55%
2022/05/05	1	49.05	1	49.10	48.30	0	1,832	0.00%
2022/04/29	2	48.23	1	47.35	47.00	1	1,956	0.05%
2022/04/28	4	47.25	3.1	47.64	47.35	0.9	2,006	0.05%
2022/04/27	17.1	45.34	0	0.00	46.30	17.1	2,034	0.84%
2022/04/26	3	47.00	4	47.15	46.85	-1	2,041	-0.05%
2022/04/25	8.1	46.45	1	45.90	45.60	7.1	2,123	0.34%
2022/04/22	1	49.90	13	50.30	49.70	-12	2,187	-0.55%
2022/04/21	10	51.74	5	51.10	51.60	5	2,256	0.22%
2022/04/20	26	51.22	61	51.90	52.20	-35	2,312	-1.51%
2022/04/19	14.2	49.55	0	49.20	48.95	14.2	2,323	0.61%
2022/04/18	6.2	48.61	0.1	48.70	48.80	6.1	2,421	0.25%
2022/04/15	19.2	49.25	31	49.94	49.10	-11.9	2,483	-0.48%
2022/04/14	0.1	51.53	0	0.00	50.90	0.1	2,622	0.00%
2022/04/13	0	51.10	7	51.07	51.80	-7	2,701	-0.26%
2022/04/12	2.2	50.54	1	50.40	50.80	1.2	2,864	0.04%
2022/04/11	14.2	52.03	0	52.00	51.60	14.2	3,018	0.47%
2022/04/08	0	0.00	1.1	54.59	54.40	-1.1	3,123	-0.03%
2022/04/07	4.4	54.91	0	0.00	53.60	4.4	3,328	0.13%
2022/04/06	0	55.80	10	55.70	55.50	-10	3,629	-0.28%
2022/04/01	3	56.67	12	56.05	56.80	-9	3,900	-0.23%
2022/03/31	0	57.30	6	57.33	57.00	-6	4,373	-0.14%
2022/03/30	2	58.10	1	58.50	58.10	1	4,890	0.02%
2022/03/29	0	58.00	2	58.05	57.50	-2	5,874	-0.03%
2022/03/28	1	58.09	0	0.00	58.40	1	6,466	0.02%
2022/03/25	3	59.50	6	59.02	58.70	-3	6,665	-0.05%
2022/03/24	5	59.24	1	58.40	59.50	4	6,695	0.06%
2022/03/23	2	59.59	15.2	59.74	59.10	-13.2	6,712	-0.20%
2022/03/22	17.2	60.09	32	59.88	59.80	-14.8	6,698	-0.22%
2022/03/21	16.2	58.69	7	59.21	59.40	9.2	6,674	0.14%
2022/03/18	0	0.00	1	55.50	56.30	-1	6,675	-0.01%
2022/03/17	11	55.15	4	55.20	55.40	7	6,808	0.10%
2022/03/16	2	54.45	11.1	53.75	53.50	-9.1	6,911	-0.13%
2022/03/15	1	53.52	0.3	54.63	53.30	0.7	7,033	0.01%
2022/03/14	1	55.60	0	0.00	55.80	1	7,165	0.01%
2022/03/11	3	55.60	1	55.50	55.40	2	7,405	0.03%
2022/03/10	3	56.03	4	56.48	57.00	-1	7,528	-0.01%
2022/03/09	3	54.17	2	54.70	54.90	1	7,601	0.01%
2022/03/08	3	55.49	3	56.00	53.70	0	7,640	0.00%
2022/03/07	5.1	55.08	2	54.80	54.90	3.1	7,649	0.04%
2022/03/04	1.1	57.32	3	57.70	57.40	-1.9	7,680	-0.03%
2022/03/03	3	58.70	1	59.60	58.70	2	7,733	0.03%
2022/03/02	5	58.64	4	58.55	58.80	1	7,806	0.01%
2022/03/01	0	57.40	0	58.70	58.50	0	7,832	0.00%
2022/02/25	6	57.01	4	56.40	56.60	2	7,842	0.03%
2022/02/24	3.2	56.02	22	57.16	56.00	-18.8	7,874	-0.24%
2022/02/23	3	58.27	3	58.33	58.80	0	7,928	0.00%
2022/02/22	1.2	56.16	12	56.70	56.80	-10.8	8,007	-0.13%
2022/02/21	3.1	58.74	2	58.80	58.60	1.1	8,066	0.01%
2022/02/18	0	59.30	11	59.38	59.50	-11	8,204	-0.13%
2022/02/17	28	60.59	12	60.67	60.40	16	8,327	0.19%
2022/02/16	3	59.57	5	59.60	60.00	-2	8,485	-0.02%
2022/02/15	5	59.34	1	58.70	58.70	4	8,626	0.05%
2022/02/14	0.1	59.40	0	0.00	59.10	0.1	8,688	0.00%
2022/02/11	0.1	60.80	0	0.00	60.80	0.1	8,734	0.00%
2022/02/10	3.1	62.58	19	61.99	61.40	-15.9	8,828	-0.18%
2022/02/09	1	62.60	5	62.70	62.60	-4	8,904	-0.05%
2022/02/08	9	61.33	0	61.60	61.20	9	9,060	0.10%
2022/02/07	3	60.70	0	60.90	60.90	3	9,157	0.03%
2022/01/26	0	0.00	0	58.90	58.90	0	9,282	0.00%
2022/01/25	7.3	60.34	5	60.40	58.60	2.3	9,620	0.02%
2022/01/24	5	60.23	2	59.28	61.20	3	9,904	0.03%
2022/01/21	9.8	61.42	10	61.70	60.60	-0.3	10,292	0.00%
2022/01/20	1.1	62.42	13	62.27	62.60	-11.9	10,780	-0.11%
2022/01/19	4.1	62.70	1	63.00	62.90	3.1	11,104	0.03%
2022/01/18	25.5	64.81	6	63.55	63.40	19.5	11,246	0.17%
2022/01/17	4	65.50	1	63.77	65.10	3	11,235	0.03%
2022/01/14	7	63.46	8	62.99	63.10	-1	11,285	-0.01%
2022/01/13	7	66.04	1	66.60	64.80	6	11,429	0.05%
2022/01/12	8	66.56	4	67.13	65.60	4	11,446	0.03%
2022/01/11	10	67.23	46	67.31	66.50	-36	11,488	-0.31%
2022/01/10	10	69.63	5	68.66	68.60	5	11,541	0.04%
2022/01/07	22	70.54	3	69.70	70.50	19	11,696	0.16%
2022/01/06	14	72.71	6	72.70	72.30	8	11,609	0.07%
2022/01/05	12	72.77	2	73.00	72.40	10	11,636	0.09%
2022/01/04	9	75.76	8	75.71	75.80	1	11,535	0.01%
2022/01/03	12.1	76.32	15	75.33	74.70	-3	11,509	-0.03%
2021/12/30	11.6	77.46	10.5	77.78	76.50	1.1	11,556	0.01%
2021/12/29	92.5	79.40	20.5	79.36	78.60	72	11,530	0.62%
2021/12/28	48.7	79.09	45.6	78.39	79.20	3.1	11,351	0.03%
2021/12/27	153.7	79.24	83.5	78.47	77.40	70.2	11,134	0.63%	大買/
2021/12/24	71.7	78.59	86	77.47	77.70	-14.3	10,749	-0.13%
2021/12/23	95.3	75.63	84.1	76.06	77.90	11.2	10,264	0.11%
2021/12/22	53	68.64	82.1	69.38	71.20	-29.1	9,314	-0.31%
2021/12/21	12	63.88	18	64.02	64.80	-6	8,800	-0.07%
2021/12/20	2	61.80	0	61.60	61.20	2	8,650	0.02%
2021/12/17	16	60.31	3	60.27	60.00	13	8,639	0.15%
2021/12/16	3	61.33	13	60.85	61.00	-10	8,663	-0.12%
2021/12/14	18	62.05	12	61.51	60.70	6	8,939	0.07%
2021/12/13	10	64.69	13	65.55	63.50	-3	8,906	-0.03%
2021/12/10	6	63.88	21.1	65.08	65.70	-15.1	8,818	-0.17%
2021/12/09	18	65.18	23	65.05	65.20	-5	8,778	-0.06%
2021/12/08	12	65.04	10.5	64.69	65.20	1.5	8,718	0.02%
2021/12/07	7.5	64.13	7.1	65.28	63.40	0.4	8,687	0.00%
2021/12/06	6	64.13	4	64.25	63.90	2	8,588	0.02%
2021/12/03	5.3	62.95	15	63.01	63.10	-9.7	8,612	-0.11%
2021/12/02	0	0.00	1	61.00	60.70	-1	8,859	-0.01%
2021/12/01	1	61.80	6	62.00	62.30	-5	9,093	-0.05%
2021/11/30	3	61.27	13	61.46	62.00	-10	9,511	-0.11%
2021/11/29	2.1	59.40	26	58.85	59.00	-23.9	9,957	-0.24%
2021/11/26	10	58.30	5	58.56	57.80	5	10,506	0.05%
2021/11/25	5.3	61.06	3	61.03	60.00	2.3	10,623	0.02%
2021/11/24	5	60.80	3	61.23	61.30	2	10,836	0.02%
2021/11/23	5.1	60.45	1	60.21	60.20	4.1	11,001	0.04%
2021/11/22	14	61.36	6	61.15	60.90	8	11,106	0.07%
2021/11/19	13	63.68	10	62.68	62.50	3	11,310	0.03%
2021/11/18	10.1	63.49	42	64.04	63.70	-31.9	11,426	-0.28%
2021/11/17	49	63.90	35	63.95	63.00	14	11,422	0.12%
2021/11/16	22	63.37	12	63.78	63.80	10	11,377	0.09%
2021/11/15	18	62.62	34	62.05	62.80	-16	11,394	-0.14%
2021/11/12	39	60.87	54	60.66	59.70	-15	11,367	-0.13%
2021/11/11	8	61.81	13	62.55	62.50	-5	11,328	-0.04%
2021/11/10	24	62.03	10	62.15	62.10	14	11,479	0.12%
2021/11/09	16	61.86	6	61.25	62.20	10	11,515	0.09%
2021/11/08	16	59.96	63	59.77	60.50	-47	11,532	-0.41%
2021/11/05	24	60.54	24	61.12	60.40	0	11,604	0.00%
2021/11/04	11	63.55	5	63.52	62.70	6	11,573	0.05%
2021/11/03	12	63.84	13	63.48	63.00	-1	11,706	-0.01%
2021/11/02	66	65.91	41	64.38	63.80	25	11,658	0.21%
2021/11/01	48	66.84	31.1	67.26	68.20	16.9	11,475	0.15%
2021/10/29	44	65.45	47.2	65.26	66.30	-3.2	11,450	-0.03%
2021/10/28	73	63.81	58	63.57	62.70	15	11,123	0.13%
2021/10/27	23	61.20	57.8	61.14	62.20	-34.8	10,675	-0.33%
2021/10/26	17	59.28	13	59.82	58.30	4	10,405	0.04%
2021/10/25	29	58.39	33	57.94	58.40	-4	10,314	-0.04%
2021/10/22	9	57.23	7	57.87	58.20	2	10,499	0.02%
2021/10/21	43	58.03	18	58.22	56.20	25	10,537	0.24%
2021/10/20	13	58.48	60	57.50	57.80	-47	10,507	-0.45%
2021/10/19	18	58.72	8	58.54	58.60	10	10,671	0.09%
2021/10/18	7.3	58.27	2	58.80	58.80	5.3	10,741	0.05%
2021/10/15	44	56.81	26.1	56.95	58.10	17.9	10,867	0.16%
2021/10/14	4	53.98	1	53.70	53.50	3	11,121	0.03%
2021/10/13	2	53.90	43	54.44	54.10	-41	11,412	-0.36%
2021/10/12	6	55.77	5	54.58	55.50	1	11,885	0.01%
2021/10/08	15	56.09	21	55.85	56.00	-6	12,271	-0.05%
2021/10/07	32	55.51	9	56.02	56.50	23	12,554	0.18%
2021/10/06	39	53.62	51	54.13	54.00	-12	12,623	-0.10%
2021/10/05	11	50.77	0	53.00	52.30	11	12,795	0.09%
2021/10/04	2	49.05	15	48.61	48.55	-13	13,109	-0.10%
2021/10/01	21	48.78	8	48.78	48.30	13	13,501	0.10%
2021/09/30	2	51.00	5	51.50	51.70	-3	13,704	-0.02%
2021/09/29	12	51.04	7	51.07	50.50	5	14,037	0.04%
2021/09/28	7	52.37	2	53.25	52.60	5	14,112	0.04%
2021/09/27	14	53.94	2	53.40	53.40	12	14,178	0.08%
2021/09/24	8	55.05	7	54.90	54.80	1	14,291	0.01%
2021/09/23	15	55.08	11	55.79	54.60	4	14,571	0.03%
2021/09/22	8	55.03	2.1	54.62	54.40	5.9	14,780	0.04%
2021/09/17	25.3	53.57	15	55.02	56.80	10.3	15,224	0.07%
2021/09/16	24	55.85	3	55.90	55.80	21	15,457	0.14%
2021/09/15	15	57.00	13	56.18	56.80	2	15,594	0.01%
2021/09/14	17	57.58	22	57.58	56.80	-5	15,749	-0.03%
2021/09/13	31	58.48	40	58.60	58.50	-9	15,729	-0.06%
2021/09/10	51	58.89	58	58.74	59.40	-7	15,724	-0.04%
2021/09/09	27	57.47	10.2	57.42	58.00	16.8	15,660	0.11%
2021/09/08	14	56.42	22	55.35	55.70	-8	15,541	-0.05%
2021/09/07	66.1	58.45	45	58.74	56.20	21.1	15,422	0.14%
2021/09/06	17	63.81	21	61.85	61.70	-4	15,097	-0.03%
2021/09/03	95	65.22	74	64.65	63.70	21	14,832	0.14%
2021/09/02	100	64.06	47	64.21	63.60	53	14,382	0.37%
2021/09/01	54	63.74	47.4	62.90	63.80	6.7	13,880	0.05%
2021/08/31	20	59.30	13	59.00	59.20	7	13,288	0.05%
2021/08/30	15	58.01	43.1	58.70	59.90	-28.1	13,119	-0.21%
2021/08/27	25	56.64	14	56.85	56.20	11	12,918	0.09%
2021/08/26	12	58.52	7	57.93	57.70	5	12,755	0.04%
2021/08/25	21	57.96	16.2	59.26	57.70	4.8	12,711	0.04%
2021/08/24	17	56.34	11.1	57.13	57.70	5.9	12,521	0.05%
2021/08/23	4	55.38	14	55.12	55.80	-10	12,359	-0.08%
2021/08/20	2	52.85	34	51.38	53.30	-32	12,328	-0.26%
2021/08/19	21	52.99	3	52.57	51.50	18	12,305	0.15%
2021/08/18	17	50.82	13	49.58	53.10	4	12,297	0.03%
2021/08/17	7	50.44	16	50.69	49.00	-9	12,303	-0.07%
2021/08/16	16.1	49.91	20	50.19	50.80	-3.9	12,213	-0.03%
2021/08/13	31.2	55.37	6.1	53.89	53.30	25.1	12,002	0.21%
2021/08/12	9	56.07	10	56.62	55.60	-1	11,925	-0.01%
2021/08/11	5	54.90	25	55.60	55.80	-20	11,853	-0.17%
2021/08/10	33	56.62	49	55.92	55.20	-16	11,705	-0.14%
2021/08/09	69.5	60.68	23.3	58.36	58.50	46.2	11,577	0.40%
2021/08/06	17	61.19	16	60.71	60.70	1	11,357	0.01%
2021/08/05	37	60.67	21.4	61.55	61.90	15.6	11,313	0.14%
2021/08/04	49.5	59.77	25.6	60.54	61.00	23.9	11,232	0.21%
2021/08/03	9.1	57.18	4	58.13	56.90	5.1	11,004	0.05%
2021/08/02	9	56.49	19	56.44	57.30	-10	10,957	-0.09%
2021/07/30	9.3	57.31	5.2	55.87	54.70	4.1	10,897	0.04%
2021/07/29	6	56.15	1	55.60	56.10	5	10,870	0.05%
2021/07/28	5.2	53.67	9	52.22	55.30	-3.8	10,877	-0.03%
2021/07/27	9.1	59.59	1	58.60	57.10	8.1	10,725	0.08%
2021/07/26	2	60.35	3	61.80	61.70	-1	10,794	-0.01%
2021/07/23	3.2	57.67	1	60.80	58.00	2.2	10,769	0.02%
2021/07/22	2.2	61.77	15	62.08	60.80	-12.8	10,541	-0.12%
2021/07/21	24.4	62.23	29	60.57	61.10	-4.6	10,399	-0.04%
2021/07/20	20	62.05	14	62.26	60.80	6	10,185	0.06%
2021/07/19	13.1	59.70	6	59.53	60.60	7.1	9,752	0.07%
2021/07/16	21	57.80	33	59.74	61.00	-12	9,490	-0.13%
2021/07/15	24.1	55.97	16	54.66	55.50	8.1	8,974	0.09%
2021/07/14	3	53.97	23.2	54.57	56.20	-20.2	8,574	-0.24%
2021/07/13	58.1	53.56	42.4	53.49	51.10	15.7	8,336	0.19%
2021/07/12	45	53.58	22	53.49	53.50	23	8,143	0.28%
2021/07/09	25	51.05	18.2	51.84	53.10	6.9	7,901	0.09%
2021/07/08	37.1	50.60	42	50.97	49.45	-4.9	7,532	-0.07%
2021/07/07	41.1	48.03	32	48.03	48.30	9.1	7,122	0.13%
2021/07/06	16	46.57	19	46.62	48.70	-3	6,859	-0.04%
2021/07/05	19	44.01	30	44.26	44.30	-11	6,548	-0.17%
2021/07/02	5	43.48	34	43.66	44.00	-29	6,547	-0.44%
2021/07/01	7.1	43.02	15	42.94	42.40	-7.9	6,556	-0.12%
2021/06/30	61	44.14	46	44.12	43.40	15	6,495	0.23%
2021/06/29	52.1	44.01	28	43.30	43.80	24.1	6,219	0.39%
2021/06/28	64	44.33	43	44.10	45.20	21	5,971	0.35%
2021/06/25	16.3	41.58	44	42.15	42.00	-27.7	5,495	-0.50%
2021/06/24	5	38.33	7	38.30	38.60	-2	5,043	-0.04%
2021/06/23	3	36.83	14	37.10	38.00	-11	4,874	-0.23%
2021/06/22	0	0.00	4	35.90	35.60	-4	4,686	-0.09%
2021/06/21	10	35.85	0	0.00	35.00	10	4,654	0.21%
2021/06/18	5	35.36	6	35.09	35.55	-1	4,617	-0.02%
2021/06/17	1	34.45	1	34.30	34.70	0	4,604	0.00%
2021/06/16	2	34.90	0	0.00	34.70	2	4,614	0.04%
2021/06/15	0	0.00	0.3	34.30	34.25	-0.3	4,670	-0.01%
2021/06/11	0	0.00	10	34.15	33.85	-10	4,793	-0.21%
2021/06/08	2.3	34.94	0	0.00	34.15	2.3	5,109	0.05%
2021/06/07	5	33.88	0	0.00	35.05	5	5,141	0.10%
2021/06/04	6	35.55	10	35.65	34.50	-4	5,126	-0.08%
2021/06/03	1	36.35	0	0.00	36.00	1	5,097	0.02%
2021/06/02	6	37.04	8	36.80	36.30	-2	5,082	-0.04%
2021/06/01	3	35.80	1	36.50	36.75	2	4,999	0.04%
2021/05/31	1	36.15	0	0.00	35.20	1	4,944	0.02%
2021/05/28	1	34.80	0	0.00	35.60	1	4,931	0.02%
2021/05/27	1	34.90	5	34.55	34.40	-4	4,942	-0.08%
2021/05/26	14	34.37	3	34.70	35.05	11	4,979	0.22%
2021/05/25	0	0.00	1	34.75	34.90	-1	4,936	-0.02%
2021/05/21	4	31.26	0	0.00	31.25	4	5,070	0.08%
2021/05/20	2	30.75	0	0.00	30.70	2	5,134	0.04%
2021/05/18	1	31.00	0	0.00	31.20	1	5,072	0.02%
2021/05/12	23	30.60	0	0.00	30.95	23	4,941	0.47%
2021/05/11	1	33.70	2	34.55	33.50	-1	4,848	-0.02%
2021/05/10	1	36.90	4	37.01	36.90	-3	4,787	-0.06%
2021/05/06	19	36.69	18	36.34	36.05	1	4,756	0.02%
2021/05/05	17	36.10	5	35.30	36.00	12	4,772	0.25%
2021/05/04	14	34.28	10	34.91	34.15	4	4,733	0.08%
2021/05/03	9	38.25	14	37.99	37.50	-5	4,690	-0.11%
2021/04/29	2	37.00	11	37.50	37.20	-9	4,721	-0.19%
2021/04/27	4	35.55	0	0.00	35.25	4	4,648	0.09%
2021/04/26	2	36.00	0	0.00	35.60	2	4,690	0.04%
2021/04/23	0	0.00	1	35.30	34.75	-1	4,654	-0.02%
2021/04/22	6	36.24	7	36.14	34.75	-1	4,596	-0.02%
2021/04/21	2	36.83	1	35.95	36.65	1	4,491	0.02%
2021/04/20	6	36.26	1	36.25	36.05	5	4,432	0.11%
2021/04/19	7	36.36	12	36.74	36.05	-5	4,375	-0.11%
2021/04/16	3	35.45	20	35.00	35.45	-17	4,183	-0.41%
2021/04/15	3	34.85	0	0.00	35.10	3	4,120	0.07%
2021/04/14	0	0.00	2	33.98	32.45	-2	4,005	-0.05%
2021/04/13	3	33.85	0	0.00	33.80	3	3,917	0.08%
2021/04/12	21	34.31	3	34.55	34.25	18	3,874	0.46%
2021/04/09	6	34.70	0	0.00	34.25	6	3,835	0.16%
2021/04/08	17	35.89	7	35.73	35.35	10	3,766	0.27%
2021/04/07	1	36.20	50	34.43	35.95	-49	3,632	-1.35%
2021/04/06	22	34.71	4	34.13	34.30	18	3,462	0.52%
2021/04/01	10	33.54	10	32.80	33.40	0	3,349	0.00%
2021/03/31	25	33.22	10	32.90	32.80	15	3,296	0.46%
2021/03/30	5	32.90	2	33.10	33.00	3	3,269	0.09%
2021/03/29	0	0.00	1	32.45	32.65	-1	3,204	-0.03%
2021/03/26	0	0.00	6	32.00	32.50	-6	3,169	-0.19%
2021/03/25	1	32.25	0	0.00	31.70	1	3,138	0.03%
2021/03/24	0	0.00	10	31.70	32.00	-10	3,111	-0.32%
2021/03/23	2	31.58	0	0.00	31.40	2	3,080	0.06%
2021/03/22	6	31.98	7	31.66	32.00	-1	3,037	-0.03%
2021/03/19	0	0.00	25	31.96	31.75	-25	2,987	-0.84%
2021/03/18	5	32.42	1	33.70	32.40	4	2,939	0.14%
2021/03/17	13	33.05	21	32.90	33.30	-8	2,831	-0.28%
2021/03/16	50	32.64	36.2	32.81	34.15	13.8	2,677	0.52%
2021/03/15	6	31.18	1	31.20	31.10	5	2,416	0.21%
2021/03/12	2	30.63	1.2	31.13	31.10	0.8	2,368	0.03%
2021/03/11	8	30.20	0	0.00	30.65	8	2,299	0.35%
2021/03/08	1	29.65	1	29.50	29.75	0	2,209	0.00%
2021/03/04	9	29.87	1	29.75	29.60	8	2,159	0.37%
2021/03/03	10	29.90	0	0.00	29.90	10	2,108	0.47%
2021/03/02	17	30.71	0	0.00	29.95	17	2,065	0.82%
2021/02/25	0	0.00	8	31.97	30.65	-8	1,850	-0.43%
2021/02/24	42	31.32	25	31.85	31.35	17	1,744	0.97%
2021/02/23	44	28.72	41	30.28	30.30	3	1,525	0.20%
2021/02/22	0	0.00	8	26.98	28.40	-8	1,402	-0.57%
2021/02/18	0	0.00	10	25.95	26.30	-10	1,302	-0.77%
2021/02/17	0	0.00	10	26.10	26.20	-10	1,280	-0.78%
2021/02/04	0	0.00	2	25.40	25.20	-2	1,242	-0.16%
2021/02/03	10	25.15	0	0.00	24.85	10	1,224	0.82%
2021/01/29	0	0.00	2	26.15	25.30	-2	1,155	-0.17%
2021/01/28	0	0.00	150	25.93	26.15	-150	1,114	-13.46%	大賣/鉅額交易
2021/01/27	170	27.01	22	26.74	26.65	148	1,068	13.85%	大買/鉅額交易
2021/01/26	4	26.79	4	25.98	26.25	0	967	0.00%
2021/01/25	7	25.89	50	25.52	26.60	-43	912	-4.71%
2021/01/22	37	26.76	24	26.41	26.60	13	823	1.58%
2021/01/21	5	24.04	0	0.00	25.55	5	521	0.96%
2021/01/20	0	0.00	1	23.15	23.25	-1	426	-0.23%
2021/01/19	56	24.32	8.1	24.44	24.40	47.9	364	13.14%
2021/01/18	0	0.00	1	22.50	22.75	-1	279	-0.36%
2021/01/15	0	0.00	0.5	21.85	21.50	-0.5	245	-0.22%
2021/01/14	0	0.00	0.2	21.90	21.85	-0.2	239	-0.07%
2021/01/12	1	21.31	0	0.00	21.40	1	219	0.46%
2021/01/07	2	21.35	0	0.00	21.20	2	204	0.98%
2021/01/06	0	0.00	2	20.75	20.70	-2	202	-0.99%
2021/01/04	0	0.00	1	20.80	20.95	-1	193	-0.52%
2020/12/29	0	0.00	1	20.80	20.80	-1	192	-0.52%
2020/12/22	0	0.00	1	20.55	20.30	-1	179	-0.56%
2020/12/11	0	0.00	1	19.90	20.00	-1	169	-0.59%
2020/12/08	1	20.00	1	20.05	20.05	0	155	0.00%
2020/12/02	2	20.10	0	0.00	19.90	2	136	1.46%
2020/11/24	2	19.60	0	0.00	19.45	2	122	1.64%
2020/11/05	1.4	18.74	0	0.00	18.75	1.4	126	1.12%
2020/11/03	0.1	18.55	0	0.00	18.95	0.1	130	0.06%
2020/11/02	0.2	18.55	0	0.00	18.50	0.2	132	0.16%
2020/09/23	0	0.00	1	19.05	19.05	-1	183	-0.54%
2020/08/26	0	0.00	20	19.10	19.10	-20	215	-9.29%
2020/08/25	0	0.00	10	19.15	19.15	-10	215	-4.65%
2020/08/17	0	0.00	10	19.35	19.40	-10	205	-4.86%
2020/08/03	0	0.00	6	20.55	20.65	-6	192	-3.11%
2020/07/31	0	0.00	2	20.35	20.50	-2	184	-1.08%
2020/07/30	2	20.45	0	0.00	20.40	2	178	1.12%
2020/07/29	5	20.40	0	0.00	20.40	5	175	2.85%
2020/07/24	0	0.00	1	20.50	20.50	-1	177	-0.56%
2020/07/09	1	20.70	0	0.00	20.60	1	172	0.58%
2020/07/08	0	0.00	2	20.50	20.60	-2	170	-1.18%
2020/06/01	0	0.00	1	20.20	20.30	-1	170	-0.59%
2020/05/28	1	20.10	0	0.00	20.05	1	170	0.59%
2020/03/27	0	0.00	6	18.70	18.55	-6	150	-3.99%
2020/03/25	0	0.00	4	18.80	18.80	-4	144	-2.77%
2020/03/20	10	17.15	0	0.00	17.10	10	143	6.98%
2020/03/13	1	18.25	0	0.00	18.50	1	120	0.83%
2020/03/09	0	0.00	9	21.10	21.20	-9	104	-8.61%
2020/03/03	0	0.00	5	21.65	21.70	-5	127	-3.92%
2020/02/14	0.4	22.35	0	0.00	22.35	0.4	128	0.30%
2020/02/03	0	0.00	0.7	22.00	22.00	-0.7	119	-0.61%
2020/01/09	0	0.00	5	23.60	23.85	-5	109	-4.57%
2019/08/22	0	0.00	2	23.45	23.45	-2	89	-2.23%
2019/08/21	0	0.00	5	23.15	23.30	-5	89	-5.58%
2019/07/08	0	0.00	1	24.50	24.60	-1	100	-1.00%
2019/07/04	1	24.40	0	0.00	24.40	1	100	1.00%
2019/05/16	0	0.00	2	23.70	23.80	-2	96	-2.08%
2019/05/06	2	23.45	0	0.00	23.65	2	86	2.31%
2019/04/23	4	23.73	0	0.00	23.95	4	80	4.99%
2019/04/22	2	23.75	0	0.00	23.90	2	79	2.52%
2019/04/19	2	23.70	0	0.00	24.00	2	77	2.57%
2019/04/18	1	23.80	0	0.00	23.90	1	76	1.31%
2019/04/11	4	23.85	0	0.00	23.80	4	73	5.41%
2019/03/27	1	23.25	0	0.00	23.30	1	60	1.65%
2019/03/19	1	23.30	0	0.00	23.35	1	63	1.58%
2019/02/12	0	0.00	1	23.00	22.70	-1	57	-1.74%
2018/10/12	1	21.15	0	0.00	22.60	1	198	0.50%
2018/09/18	0	0.00	4	24.40	24.25	-4	202	-1.98%
2018/09/17	1	24.35	6	24.40	24.40	-5	202	-2.46%
2018/09/14	1	24.60	0	0.00	24.70	1	203	0.49%
2018/08/20	0	0.00	0.3	25.30	25.30	-0.3	276	-0.09%
2018/08/03	3	26.80	0	0.00	26.95	3	273	1.10%
2018/08/02	1	26.80	0	0.00	26.65	1	258	0.39%
2018/07/25	5	26.80	0	0.00	26.65	5	258	1.94%
2018/07/23	0	0.00	5	26.45	26.40	-5	256	-1.95%
2018/07/16	0	0.00	6	26.55	26.45	-6	232	-2.58%
2018/06/20	0	0.00	1	27.70	27.00	-1	272	-0.37%
2018/06/12	7	27.07	0	0.00	27.00	7	275	2.54%
2018/06/05	0	0.00	6	27.40	27.30	-6	259	-2.31%
2018/06/04	0	0.00	1	27.25	27.25	-1	255	-0.39%
2018/05/28	0	0.00	3.4	25.52	25.90	-3.4	241	-1.41%
2018/05/16	0	0.00	1	26.45	26.20	-1	260	-0.38%
2018/05/15	1	26.15	0	0.00	26.15	1	255	0.39%
2018/05/10	0	0.00	2	25.55	25.65	-2	254	-0.79%
2018/05/09	0	0.00	1	25.40	25.50	-1	251	-0.40%
2018/05/07	5	25.38	0	0.00	25.35	5	253	1.97%
2018/03/02	1	26.80	0	0.00	26.80	1	293	0.34%
2018/02/06	1	25.25	0	0.00	25.15	1	260	0.38%
2018/01/26	2	26.88	0	0.00	26.90	2	256	0.78%
2018/01/16	0	0.00	1	27.10	27.45	-1	248	-0.40%
2018/01/08	1	27.50	0	0.00	27.45	1	240	0.42%
2018/01/04	0	0.00	5	27.35	27.40	-5	235	-2.13%
2018/01/03	0	0.00	2	27.70	27.55	-2	231	-0.86%