鉅祥 (2476)-富邦-板橋券商分點個股進出

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(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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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	1	88.50	0	0.00	88.50	1	2,231	0.04%
2024/11/21	5	87.70	7	87.20	87.10	-2	2,235	-0.09%
2024/11/20	1.1	87.45	0	0.00	86.70	1.1	2,258	0.05%
2024/11/19	3	87.40	3	88.50	87.40	0	2,358	0.00%
2024/11/18	5.1	86.37	13	87.74	86.50	-7.9	2,380	-0.33%
2024/11/15	3.1	91.19	1.3	90.98	89.60	1.8	2,336	0.08%
2024/11/14	53.1	92.10	28.5	92.07	89.50	24.6	2,309	1.06%
2024/11/13	5.1	92.53	104.4	92.57	92.10	-99.3	2,184	-4.55%	大賣/
2024/11/12	7	87.54	0	0.00	86.80	7	2,152	0.33%
2024/11/11	0	90.10	0	0.00	90.00	0	2,217	0.00%
2024/11/08	9.4	90.45	5	90.18	90.10	4.4	2,286	0.19%
2024/11/07	1	91.40	6	91.89	91.50	-5	2,368	-0.21%
2024/11/06	1.1	90.06	2	90.05	89.60	-0.9	2,428	-0.04%
2024/11/05	2	89.25	4.3	89.85	89.50	-2.3	2,483	-0.09%
2024/11/04	0	0.00	9	86.98	86.80	-9	2,633	-0.34%
2024/11/01	4	87.15	2	87.60	87.80	2	2,683	0.07%
2024/10/30	4	87.58	1	87.60	87.60	3	2,714	0.11%
2024/10/29	2.4	88.49	0.8	88.30	88.20	1.7	2,729	0.06%
2024/10/28	3	88.97	0	0.00	89.90	3	2,728	0.11%
2024/10/25	1.3	88.90	0	89.30	89.70	1.3	2,777	0.05%
2024/10/24	2	89.74	1.3	89.00	88.90	0.8	2,802	0.03%
2024/10/22	14.6	91.88	5.4	92.22	90.90	9.1	2,830	0.32%
2024/10/21	3	90.83	0	0.00	91.20	3	2,878	0.10%
2024/10/18	0	91.73	1	92.80	90.90	-1	2,890	-0.03%
2024/10/17	9	92.94	3.5	94.14	91.50	5.6	2,917	0.19%
2024/10/16	11.3	93.20	10.3	93.51	92.60	1	2,912	0.03%
2024/10/15	1	91.00	2	91.20	90.10	-1	2,896	-0.03%
2024/10/14	1	91.00	6	89.65	91.00	-5	2,909	-0.17%
2024/10/11	2.3	86.78	0	0.00	86.70	2.3	2,952	0.08%
2024/10/09	1	88.20	1	88.50	88.50	0	3,001	0.00%
2024/10/08	7.3	87.49	4.3	87.40	87.10	3.1	3,023	0.10%
2024/10/07	0	0.00	1	89.30	89.40	-1	3,037	-0.03%
2024/10/04	8.1	90.00	7	88.76	88.50	1.1	3,116	0.03%
2024/10/01	5	91.10	1.1	91.29	90.90	3.9	3,279	0.12%
2024/09/30	5	92.00	4	91.58	91.00	1	3,315	0.03%
2024/09/27	2	93.35	13	93.61	92.90	-11	3,352	-0.33%
2024/09/26	3	94.57	2.1	93.54	93.00	0.9	3,400	0.03%
2024/09/25	5.2	95.78	10.6	96.47	95.00	-5.4	3,417	-0.16%
2024/09/24	18.2	92.08	0.2	93.20	92.50	18.1	3,461	0.52%
2024/09/23	13	95.57	2.3	97.57	93.70	10.7	3,479	0.31%
2024/09/20	24.2	96.87	10.1	97.50	95.90	14.1	3,567	0.39%
2024/09/19	3	94.07	6.2	95.63	97.00	-3.2	3,504	-0.09%
2024/09/18	4	93.58	7.1	94.12	93.10	-3.1	3,490	-0.09%
2024/09/16	1	95.00	0	0.00	95.30	1	3,517	0.03%
2024/09/12	0.1	96.46	1	96.70	96.00	-0.9	3,685	-0.02%
2024/09/11	0.1	95.40	1	95.20	95.00	-1	3,929	-0.02%
2024/09/10	3.4	97.46	2	96.20	96.20	1.4	4,026	0.03%
2024/09/09	22.2	96.90	0.1	98.00	97.90	22.1	4,078	0.54%
2024/09/06	3	98.63	2.3	98.35	97.90	0.7	4,368	0.02%
2024/09/05	6.8	97.21	14.6	97.01	95.90	-7.7	4,698	-0.16%
2024/09/04	12.1	99.13	3	98.73	97.80	9.1	4,757	0.19%
2024/09/03	6.2	104.18	5.1	106.95	104.00	1.1	4,705	0.02%
2024/09/02	7.9	107.52	25	107.88	106.50	-17.1	4,684	-0.36%
2024/08/30	26	108.58	0	0.00	107.50	26	4,701	0.55%
2024/08/29	0.9	110.00	4.4	109.82	110.00	-3.5	4,655	-0.08%
2024/08/28	3	107.83	6	107.42	107.50	-3	4,651	-0.06%
2024/08/27	4.5	107.99	15.1	108.26	109.00	-10.6	4,732	-0.22%
2024/08/26	2	105.50	4	106.88	105.50	-2	4,799	-0.04%
2024/08/23	57	104.57	4	105.63	106.50	53	5,085	1.04%
2024/08/22	13.4	107.11	0	0.00	106.00	13.4	5,170	0.26%
2024/08/21	21.8	108.91	19.2	109.01	109.50	2.6	5,194	0.05%
2024/08/20	7.5	106.37	4	105.88	105.50	3.5	5,154	0.07%
2024/08/19	1	102.50	0	0.00	103.00	1	5,114	0.02%
2024/08/16	4	104.13	4	103.00	102.50	0	5,152	0.00%
2024/08/15	1	103.02	2	103.50	102.50	-1	5,200	-0.02%
2024/08/14	3	103.83	4	103.63	103.00	-1	5,284	-0.02%
2024/08/13	5	104.20	17	104.91	104.50	-12	5,462	-0.22%
2024/08/12	5.5	103.64	8	105.06	104.00	-2.5	5,540	-0.05%
2024/08/09	3.1	101.89	6	101.63	101.00	-2.9	5,885	-0.05%
2024/08/08	7.2	95.06	5	97.20	96.60	2.2	6,120	0.04%
2024/08/07	3	92.93	3	91.27	92.70	0	6,198	0.00%
2024/08/06	2	79.45	17	81.52	86.60	-15	6,269	-0.24%
2024/08/05	5	85.44	5	85.68	85.20	0	6,278	0.00%
2024/08/02	2	95.25	0	0.00	94.60	2	6,285	0.03%
2024/08/01	0	0.00	0.2	100.00	99.50	-0.2	6,264	0.00%
2024/07/31	1	98.60	0	0.00	98.60	1	6,252	0.02%
2024/07/30	0.2	98.60	0.3	98.19	100.00	-0.1	6,251	0.00%
2024/07/29	10.3	99.49	1	99.10	98.60	9.3	6,205	0.15%
2024/07/26	3	101.17	2	100.00	102.00	1	6,177	0.02%
2024/07/23	0.1	103.00	10.2	102.01	103.00	-10.1	6,155	-0.16%
2024/07/22	8.5	102.21	10.5	104.05	101.50	-2	6,144	-0.03%
2024/07/19	0	0.00	1	108.50	108.50	-1	6,059	-0.02%
2024/07/18	6	107.92	0.5	109.00	110.00	5.5	6,047	0.09%
2024/07/17	1	111.50	7.2	110.74	111.00	-6.2	6,032	-0.10%
2024/07/16	6.4	109.50	9.1	109.00	110.00	-2.7	6,023	-0.04%
2024/07/15	1	113.00	1.5	111.83	111.00	-0.5	6,030	-0.01%
2024/07/12	14.1	108.57	3	109.67	112.00	11.1	6,018	0.18%
2024/07/11	11.2	113.07	15	113.80	112.00	-3.8	5,969	-0.06%
2024/07/10	11	112.05	4.2	111.19	110.00	6.8	5,966	0.11%
2024/07/09	3.4	110.12	7.5	109.07	110.00	-4.1	5,958	-0.07%
2024/07/08	41	112.87	23	113.61	111.00	18	5,948	0.30%
2024/07/05	16.7	116.59	21.2	116.21	117.00	-4.5	5,905	-0.08%
2024/07/04	9.1	108.96	11	109.32	109.50	-1.9	5,852	-0.03%
2024/07/03	4.1	109.73	11.3	111.04	109.50	-7.2	5,882	-0.12%
2024/07/02	10	110.25	6.3	110.78	109.50	3.8	5,910	0.06%
2024/07/01	1.2	110.83	2	110.00	110.50	-0.8	5,870	-0.01%
2024/06/28	8.6	111.72	9	111.50	110.50	-0.4	5,848	-0.01%
2024/06/27	1.3	109.38	2	108.50	109.00	-0.7	5,793	-0.01%
2024/06/26	29.6	110.23	34	110.00	109.50	-4.4	5,770	-0.08%
2024/06/25	5	105.50	6	105.75	106.50	-1	5,671	-0.02%
2024/06/24	0	0.00	1.6	105.18	105.50	-1.6	5,649	-0.03%
2024/06/21	9	107.11	7.3	108.38	106.50	1.8	5,666	0.03%
2024/06/20	5.1	110.10	4	110.25	110.00	1.1	5,647	0.02%
2024/06/19	32	112.00	55.3	110.31	109.50	-23.3	5,612	-0.42%
2024/06/18	21.6	114.18	32.1	115.46	114.00	-10.6	5,502	-0.19%
2024/06/17	49.4	108.44	23	108.09	107.50	26.4	5,299	0.50%
2024/06/14	24.1	105.19	16	105.09	105.00	8.1	5,227	0.15%
2024/06/13	106.4	106.01	82	105.66	107.00	24.4	5,168	0.47%	大買/
2024/06/12	46.3	100.20	99.9	100.77	104.50	-53.7	4,888	-1.10%
2024/06/11	13.4	95.59	35.7	95.84	95.20	-22.3	4,567	-0.49%
2024/06/07	2	92.40	1.3	93.23	93.20	0.7	4,518	0.02%
2024/06/06	1.3	92.34	3.4	92.74	91.80	-2.1	4,536	-0.05%
2024/06/05	8.3	92.28	17	92.86	91.80	-8.7	4,567	-0.19%
2024/06/04	1	94.00	2	94.05	93.90	-1	4,659	-0.02%
2024/06/03	1	94.70	10.3	94.08	94.30	-9.3	4,709	-0.20%
2024/05/31	19.2	93.70	10.3	95.76	93.10	8.9	4,722	0.19%
2024/05/30	12.7	94.17	10	94.54	93.80	2.7	4,655	0.06%
2024/05/29	56.8	97.31	48.1	97.17	95.30	8.8	4,643	0.19%
2024/05/28	49.2	93.43	4.7	92.81	93.10	44.5	4,423	1.01%
2024/05/27	12.8	91.35	8	91.88	91.50	4.8	4,417	0.11%
2024/05/24	8.2	90.70	11.6	90.35	91.80	-3.4	4,451	-0.08%
2024/05/23	3.2	89.55	7	89.57	89.50	-3.8	4,451	-0.09%
2024/05/22	2.1	90.78	8	90.23	90.20	-5.9	4,480	-0.13%
2024/05/21	7.9	90.98	18	90.74	90.10	-10.1	4,490	-0.22%
2024/05/20	37.4	92.45	6	92.43	91.80	31.4	4,583	0.69%
2024/05/17	66.2	93.43	43.5	92.01	93.20	22.7	4,550	0.50%
2024/05/16	17	90.58	71	90.33	89.80	-54	4,472	-1.21%
2024/05/15	78.8	91.33	52.7	91.79	90.70	26.1	4,469	0.58%
2024/05/14	58	84.77	41.8	86.26	88.50	16.2	4,130	0.39%
2024/05/13	35.2	80.73	39.7	81.10	80.50	-4.5	3,817	-0.12%
2024/05/10	7	79.59	20.5	78.86	79.20	-13.5	3,690	-0.37%
2024/05/09	36.7	77.85	56.4	77.99	77.00	-19.7	3,613	-0.55%
2024/05/08	6	76.47	4.7	75.93	76.50	1.3	3,452	0.04%
2024/05/07	1	72.90	60.4	73.09	73.40	-59.4	3,402	-1.75%
2024/05/06	1.3	73.85	0	0.00	73.80	1.3	3,410	0.04%
2024/05/02	3	74.10	0	0.00	74.60	3	3,492	0.09%
2024/04/30	1	74.40	1	74.30	74.20	0	3,557	0.00%
2024/04/29	0	0.00	0.4	74.09	74.30	-0.4	3,631	-0.01%
2024/04/26	5.4	74.20	3.3	73.59	72.90	2.1	3,681	0.06%
2024/04/25	0.3	72.90	0	0.00	72.90	0.3	3,681	0.01%
2024/04/24	1	73.40	4.5	73.42	73.60	-3.5	3,698	-0.09%
2024/04/23	1	71.10	0	0.00	71.30	1	3,728	0.03%
2024/04/22	1.3	71.76	0.8	72.00	71.20	0.5	3,783	0.01%
2024/04/19	11.1	73.53	8	72.98	73.40	3.1	3,833	0.08%
2024/04/18	5	75.00	0	0.00	75.30	5	3,808	0.13%
2024/04/17	0.5	74.91	0	0.00	74.10	0.5	3,830	0.01%
2024/04/16	16	74.68	29.6	73.73	73.50	-13.6	3,817	-0.36%
2024/04/15	7.5	77.32	2	77.70	77.10	5.5	3,782	0.15%
2024/04/12	7.2	78.63	2.5	78.98	79.00	4.7	3,765	0.13%
2024/04/11	3.4	78.59	4	78.45	78.30	-0.6	3,741	-0.02%
2024/04/10	36	81.36	26.4	81.62	79.90	9.6	3,718	0.26%
2024/04/09	28.3	78.31	19.2	78.86	78.30	9.1	3,606	0.25%
2024/04/08	19.7	76.63	11.8	77.84	77.70	7.9	3,541	0.22%
2024/04/03	2.3	74.41	4	74.60	74.50	-1.7	3,478	-0.05%
2024/04/02	1.5	74.60	1.5	74.58	74.90	0	3,486	0.00%
2024/04/01	4	73.80	0	74.40	74.20	4	3,499	0.11%
2024/03/29	1	72.60	2	73.10	72.40	-1	3,543	-0.03%
2024/03/28	1	73.10	0	0.00	73.10	1	3,533	0.03%
2024/03/27	1.7	73.88	1	73.90	73.80	0.7	3,543	0.02%
2024/03/26	3.7	74.97	0.2	74.80	74.60	3.5	3,542	0.10%
2024/03/25	1.2	76.72	0	76.80	77.00	1.2	3,548	0.03%
2024/03/22	4.1	75.08	1.1	76.03	76.20	3	3,628	0.08%
2024/03/21	0	0.00	1	75.80	76.00	-1	3,714	-0.03%
2024/03/20	5.5	76.73	8.7	77.01	76.00	-3.2	3,860	-0.08%
2024/03/19	20.1	75.79	1.3	74.21	75.10	18.8	3,912	0.48%
2024/03/18	3.7	73.13	1.5	73.70	73.80	2.2	3,963	0.06%
2024/03/15	22	74.25	20	73.12	72.70	2	4,049	0.05%
2024/03/14	1	74.20	5	74.40	74.30	-4	4,138	-0.10%
2024/03/13	29.1	75.18	1.3	75.54	75.10	27.9	4,189	0.67%
2024/03/12	14	77.59	15.3	78.02	77.00	-1.3	4,228	-0.03%
2024/03/11	11.4	76.61	3.2	76.55	76.20	8.2	4,211	0.19%
2024/03/08	33.9	76.96	35.3	79.05	75.60	-1.4	4,193	-0.03%
2024/03/07	12	82.52	3.9	81.73	80.90	8.1	4,126	0.20%
2024/03/06	25.3	84.03	1.2	82.89	83.10	24.1	4,235	0.57%
2024/03/05	5.5	82.94	4.6	83.67	83.40	1	4,212	0.02%
2024/03/04	7.4	82.81	18.6	82.20	83.30	-11.2	4,241	-0.26%
2024/03/01	22	82.96	17.5	83.98	82.60	4.5	4,190	0.11%
2024/02/29	27.2	83.83	10.3	84.06	84.60	16.9	4,243	0.40%
2024/02/27	31.3	82.98	16.3	82.68	82.20	15	4,220	0.36%
2024/02/26	34.3	81.83	27	81.54	81.30	7.3	4,381	0.17%
2024/02/23	18.1	79.79	6.3	80.34	79.80	11.9	4,475	0.26%
2024/02/22	3.3	81.95	9	81.59	80.80	-5.7	4,410	-0.13%
2024/02/21	14.5	82.89	7.1	82.55	82.60	7.4	4,368	0.17%
2024/02/20	5.1	79.62	5.3	80.12	80.40	-0.2	4,197	0.00%
2024/02/19	22.4	80.69	23.1	80.30	80.40	-0.6	4,128	-0.02%
2024/02/16	16.3	78.03	25.5	79.10	78.70	-9.2	3,981	-0.23%
2024/02/15	5	70.70	5.5	73.33	74.10	-0.5	3,846	-0.01%
2024/02/05	0	0.00	1	69.40	69.70	-1	3,776	-0.03%
2024/02/02	3.5	70.40	1.5	70.37	70.20	2	3,771	0.05%
2024/02/01	11	69.98	4.3	69.52	69.00	6.7	3,759	0.18%
2024/01/31	1.5	70.61	3	70.50	70.90	-1.5	3,762	-0.04%
2024/01/30	0	0.00	0.2	71.50	71.20	-0.2	3,803	-0.01%
2024/01/29	0.2	71.60	9.2	71.60	71.70	-9	3,822	-0.24%
2024/01/26	1.3	70.63	2	71.59	71.50	-0.7	3,805	-0.02%
2024/01/25	11	71.07	5.1	71.27	70.00	5.9	3,781	0.16%
2024/01/24	4	74.45	7.3	74.06	73.00	-3.3	3,717	-0.09%
2024/01/23	18	75.78	7.7	76.19	76.30	10.3	3,668	0.28%
2024/01/22	3.2	74.09	2.3	74.02	74.40	0.9	3,643	0.02%
2024/01/19	1.2	72.49	0	0.00	71.80	1.2	3,640	0.03%
2024/01/18	0.7	72.01	1	71.90	72.10	-0.3	3,655	-0.01%
2024/01/17	2.3	73.35	0.1	73.20	73.10	2.2	3,673	0.06%
2024/01/16	12	74.53	6	74.50	74.50	6	3,650	0.16%
2024/01/15	11	73.67	5	74.10	73.60	6	3,612	0.17%
2024/01/12	0	0.00	12	71.43	71.10	-12	3,534	-0.34%
2024/01/11	0	0.00	4	72.05	71.40	-4	3,507	-0.11%
2024/01/10	0	0.00	3	70.53	70.60	-3	3,496	-0.09%
2024/01/09	3	70.27	1	70.28	70.60	2	3,495	0.06%
2024/01/08	1	70.00	5	71.40	70.50	-4	3,473	-0.12%
2024/01/05	2	71.60	1	71.29	70.80	1	3,464	0.03%
2024/01/04	6	70.67	1.1	70.74	70.40	4.9	3,462	0.14%
2024/01/03	1	70.60	3.2	70.99	71.20	-2.2	3,478	-0.06%
2023/12/29	0	0.00	2	71.80	72.20	-2	3,439	-0.06%
2023/12/28	0.3	72.30	7.2	73.01	72.60	-6.9	3,418	-0.20%
2023/12/27	0	0.00	4	72.15	71.90	-4	3,395	-0.12%
2023/12/26	13	72.38	18	72.36	72.50	-5	3,374	-0.15%
2023/12/25	0	0.00	2	71.05	70.90	-2	3,305	-0.06%
2023/12/22	1	71.20	3.1	71.58	71.10	-2.1	3,291	-0.06%
2023/12/21	1	70.50	5.1	70.80	70.70	-4.1	3,263	-0.13%
2023/12/20	2	70.60	3	71.20	70.80	-1	3,246	-0.03%
2023/12/19	7	69.90	19.6	69.95	70.60	-12.6	3,196	-0.39%
2023/12/18	6	72.02	3	73.23	72.10	3	3,087	0.10%
2023/12/15	18.8	74.59	24	74.97	74.00	-5.2	2,994	-0.17%
2023/12/14	17.8	76.14	7	76.32	76.80	10.8	2,829	0.38%
2023/12/13	11.1	74.08	13.1	74.17	74.10	-1.9	2,724	-0.07%
2023/12/12	16.6	72.68	25.1	72.27	72.70	-8.5	2,647	-0.32%
2023/12/11	13.7	71.00	22.1	71.36	71.00	-8.4	2,554	-0.33%
2023/12/08	12.5	68.81	11.1	68.31	68.80	1.4	2,441	0.06%
2023/12/07	5	68.14	10.1	67.73	67.50	-5.1	2,371	-0.21%
2023/12/06	3	66.30	5.3	67.27	66.30	-2.3	2,293	-0.10%
2023/12/05	2.3	65.60	5	66.42	66.70	-2.7	2,265	-0.12%
2023/12/04	9.3	67.19	5	67.12	67.00	4.3	2,233	0.19%
2023/12/01	16	66.60	29.1	66.39	66.70	-13.1	2,166	-0.60%
2023/11/30	4	63.70	3	63.87	63.10	1	2,012	0.05%
2023/11/29	1	63.69	5	63.46	63.40	-4	1,984	-0.20%
2023/11/28	1.2	62.81	4.4	63.07	63.00	-3.3	1,956	-0.17%
2023/11/27	8	63.35	17.8	63.49	62.80	-9.8	1,906	-0.52%
2023/11/24	5.3	61.24	5	61.00	61.80	0.3	1,765	0.02%
2023/11/23	61.4	62.18	45	61.60	61.00	16.4	1,683	0.98%
2023/11/22	10.1	59.35	35.5	62.09	62.30	-25.4	1,398	-1.82%
2023/11/21	1	56.80	3	56.70	56.70	-2	1,219	-0.16%
2023/11/20	4	56.18	15	56.57	56.70	-11	1,201	-0.92%
2023/11/17	1	55.90	2	55.50	55.50	-1	1,179	-0.08%
2023/11/16	0	0.00	1	55.40	55.30	-1	1,174	-0.09%
2023/11/15	3.4	56.39	4.2	56.19	55.60	-0.8	1,169	-0.07%
2023/11/14	2	55.90	5	56.04	56.30	-3	1,156	-0.26%
2023/11/13	0	0.00	5	55.36	55.30	-5	1,135	-0.44%
2023/11/10	4.2	55.60	0	0.00	55.40	4.2	1,121	0.37%
2023/11/09	8	55.21	1	55.40	55.40	7	1,117	0.63%
2023/11/08	29	55.64	22	55.73	55.50	7	1,103	0.63%
2023/11/07	28.5	55.03	26	55.72	55.80	2.5	1,047	0.24%
2023/11/06	2	54.50	6	54.72	54.70	-4	997	-0.40%
2023/11/03	0	0.00	1	53.00	53.30	-1	975	-0.10%
2023/11/02	1	53.70	2	53.55	53.50	-1	981	-0.10%
2023/10/31	1	53.90	10	53.30	53.10	-9	992	-0.91%
2023/10/30	22	55.02	4	53.73	53.60	18	974	1.85%
2023/10/27	18	54.99	18	54.74	54.60	0	918	0.00%
2023/10/26	1	53.10	1	53.70	53.60	0	863	0.00%
2023/10/25	13	54.16	10	53.64	53.60	3	838	0.36%
2023/10/23	9	52.94	3	52.77	53.00	6	808	0.74%
2023/10/20	3	50.83	1	50.80	51.20	2	782	0.26%
2023/10/17	1	52.00	1	51.80	51.50	0	768	0.00%
2023/10/12	1	51.60	2	51.65	51.70	-1	772	-0.13%
2023/10/11	0	0.00	10	51.20	51.70	-10	764	-1.31%
2023/10/05	2	51.20	0	0.00	50.70	2	738	0.27%
2023/10/02	6	49.73	0	0.00	50.70	6	745	0.80%
2023/09/28	1	48.85	0	0.00	49.00	1	749	0.13%
2023/09/26	1	48.95	0	0.00	48.90	1	764	0.13%
2023/09/22	0	0.00	1	49.00	49.45	-1	765	-0.13%
2023/09/20	1	50.10	10	50.20	50.30	-9	763	-1.18%
2023/09/19	1	51.00	0	0.00	50.80	1	764	0.13%
2023/09/18	0	0.00	1	51.20	51.20	-1	761	-0.13%
2023/09/14	1	51.00	1	51.59	51.80	0	751	0.00%
2023/09/13	0	0.00	2	50.80	50.80	-2	736	-0.27%
2023/09/12	0	50.90	0	0.00	51.10	0	744	0.00%
2023/09/11	3	51.37	2	51.45	50.90	1	744	0.13%
2023/09/07	0	0.00	1	50.90	50.80	-1	744	-0.13%
2023/09/06	0	0.00	2	50.60	50.70	-2	736	-0.27%
2023/09/05	2	51.15	14	51.41	50.90	-12	725	-1.66%
2023/09/04	1	49.50	16	49.60	50.20	-15	681	-2.20%
2023/09/01	8	49.63	1	49.70	49.50	7	670	1.04%
2023/08/30	1	47.00	2	47.55	47.75	-1	641	-0.16%
2023/08/29	1	45.80	0	0.00	46.65	1	643	0.16%
2023/08/28	0	0.00	1	46.05	45.80	-1	648	-0.15%
2023/08/23	1	44.75	1	44.70	44.90	0	656	0.00%
2023/08/18	1	46.00	0	0.00	45.55	1	667	0.15%
2023/08/17	1	46.00	1	46.00	45.95	0	668	0.00%
2023/08/15	2	46.00	2	46.20	46.20	0	676	0.00%
2023/08/14	2	46.00	0	0.00	46.40	2	679	0.29%
2023/08/11	1	46.95	2	47.25	46.95	-1	680	-0.15%
2023/08/10	0	0.00	5	47.71	47.25	-5	685	-0.73%
2023/08/09	3	50.17	0	0.00	49.95	3	685	0.44%
2023/08/08	5	49.92	0	0.00	50.00	5	682	0.73%
2023/08/07	1	51.10	1.5	50.32	50.20	-0.5	689	-0.07%
2023/08/04	0.1	49.60	0	0.00	49.30	0.1	673	0.01%
2023/08/02	2	49.30	0	0.00	49.25	2	705	0.28%
2023/07/31	0.3	50.22	2	50.00	49.85	-1.7	729	-0.23%
2023/07/28	2	50.20	0	0.00	50.20	2	739	0.27%
2023/07/27	4.1	50.50	1	50.50	50.50	3.1	752	0.41%
2023/07/26	5	50.48	0	0.00	50.50	5	761	0.66%
2023/07/25	1	49.75	0	0.00	49.75	1	748	0.13%
2023/07/24	1	47.85	1	47.85	48.00	0	741	0.00%
2023/07/21	1	48.65	14	48.70	48.80	-13	739	-1.76%
2023/07/19	1	49.35	0	0.00	49.25	1	768	0.13%
2023/07/14	0	0.00	2	49.18	49.25	-2	925	-0.22%
2023/07/11	0	0.00	6	49.85	49.80	-6	1,075	-0.56%
2023/07/04	16	48.96	0	0.00	49.00	16	1,229	1.30%
2023/06/29	0	0.00	2.5	49.19	49.05	-2.5	1,339	-0.19%
2023/06/28	0	0.00	2	49.13	49.10	-2	1,375	-0.15%
2023/06/27	0	0.00	1	49.25	49.30	-1	1,438	-0.07%
2023/06/26	2	49.78	0	0.00	49.70	2	1,628	0.12%
2023/06/21	2	49.88	0	0.00	50.20	2	1,845	0.11%
2023/06/20	0	0.00	10	50.40	50.10	-10	1,866	-0.54%
2023/06/19	0	0.00	1	50.10	50.70	-1	1,887	-0.05%
2023/06/16	2	50.20	2	50.05	50.50	0	1,917	0.00%
2023/06/15	4.1	51.30	0	0.00	51.30	4.1	1,950	0.21%
2023/06/14	5.5	51.96	0	0.00	51.60	5.5	1,977	0.28%
2023/06/13	2	50.60	0	0.00	50.90	2	2,021	0.10%
2023/06/09	1	50.70	1	50.60	50.70	0	2,225	0.00%
2023/06/07	0	0.00	2	50.95	51.00	-2	2,287	-0.09%
2023/06/05	2	51.60	0	0.00	51.00	2	2,391	0.08%
2023/06/02	2	50.95	1	51.50	50.90	1	2,417	0.04%
2023/05/26	1	49.75	0	0.00	49.75	1	2,481	0.04%
2023/05/25	0	0.00	3	50.63	50.70	-3	2,498	-0.12%
2023/05/24	2	50.95	0	0.00	51.10	2	2,527	0.08%
2023/05/23	1	51.00	2	50.90	50.80	-1	2,619	-0.04%
2023/05/22	0	0.00	1	50.90	51.10	-1	2,623	-0.04%
2023/05/19	2	50.80	1	51.20	50.40	1	2,625	0.04%
2023/05/18	1	50.50	0	0.00	50.40	1	2,619	0.04%
2023/05/17	0	0.00	1	51.20	51.00	-1	2,613	-0.04%
2023/05/16	0	0.00	2	50.70	50.40	-2	2,615	-0.08%
2023/05/12	1	50.00	1	49.60	49.95	0	2,607	0.00%
2023/05/09	11	49.75	1	51.20	49.45	10	2,588	0.39%
2023/05/08	3	52.07	0.5	51.40	51.70	2.5	2,558	0.10%
2023/05/05	0	0.00	3	53.17	53.30	-3	2,543	-0.12%
2023/05/04	0	0.00	2	52.90	53.00	-2	2,551	-0.08%
2023/05/03	3	53.30	0	0.00	53.30	3	2,552	0.12%
2023/05/02	2	52.90	7	52.94	53.00	-5	2,555	-0.20%
2023/04/28	1	52.80	5	52.50	52.80	-4	2,551	-0.16%
2023/04/26	0	51.10	1	51.80	51.90	-1	2,536	-0.04%
2023/04/25	0	0.00	1	51.90	51.70	-1	2,524	-0.04%
2023/04/24	1	53.00	0	0.00	53.10	1	2,498	0.04%
2023/04/21	7	52.41	2	52.50	52.70	5	2,488	0.20%
2023/04/20	13	54.55	11	54.62	53.80	2	2,437	0.08%
2023/04/19	14	57.05	2	56.90	57.00	12	2,363	0.51%
2023/04/18	11	57.90	12	57.08	57.00	-1	2,322	-0.04%
2023/04/17	21	57.70	10.2	57.93	58.00	10.8	2,275	0.47%
2023/04/13	3	56.43	0	0.00	56.10	3	2,154	0.14%
2023/04/12	1	56.30	0	0.00	56.40	1	2,122	0.05%
2023/04/11	3	57.63	1	57.40	57.20	2	2,085	0.10%
2023/04/10	2	57.85	2	57.90	58.00	0	2,055	0.00%
2023/04/07	0	0.00	1	57.20	57.60	-1	2,016	-0.05%
2023/04/06	2.2	58.27	2	57.60	57.20	0.2	1,983	0.01%
2023/03/31	7	56.94	4	56.95	56.90	3	1,935	0.15%
2023/03/30	7	56.31	9	56.41	56.30	-2	1,910	-0.10%
2023/03/29	5	56.00	5	55.30	55.30	0	1,867	0.00%
2023/03/28	4	55.38	2	55.90	55.90	2	1,844	0.11%
2023/03/27	42	58.50	19	57.91	57.10	23	1,776	1.29%
2023/03/24	24	57.67	28.2	57.27	57.60	-4.2	1,585	-0.26%
2023/03/23	2	54.00	6.3	53.80	54.00	-4.3	1,366	-0.32%
2023/03/22	1	53.00	1	53.70	53.80	0	1,353	0.00%
2023/03/21	9	54.18	4.5	53.44	53.30	4.5	1,336	0.34%
2023/03/20	9	54.13	83	54.18	53.90	-74	1,303	-5.68%
2023/03/17	1	53.40	6	53.65	53.30	-5	1,260	-0.40%
2023/03/16	7	52.63	8	53.11	52.70	-1	1,240	-0.08%
2023/03/15	95	53.69	7.8	54.20	54.00	87.2	1,184	7.36%
2023/03/14	3	51.87	3	52.60	52.50	0	1,071	0.00%
2023/03/13	3	50.77	1	50.10	51.00	2	1,075	0.19%
2023/03/10	3	51.80	1	51.60	51.40	2	1,145	0.18%
2023/03/09	6.2	52.81	11	53.47	52.90	-4.8	1,146	-0.42%
2023/03/08	4	51.18	4	51.13	51.10	0	1,070	0.00%
2023/03/07	3	51.20	9	51.21	51.10	-6	1,083	-0.56%
2023/03/06	3	50.67	0	0.00	50.40	3	1,123	0.27%
2023/03/03	2	49.80	1	50.10	49.60	1	1,110	0.09%
2023/03/02	5	48.88	4	48.78	48.85	1	1,097	0.09%
2023/02/24	5.1	49.15	5	49.00	49.05	0.1	1,100	0.01%
2023/02/23	0	0.00	1	50.50	49.95	-1	1,089	-0.09%
2023/02/22	6	49.62	4	49.76	49.90	2	1,118	0.18%
2023/02/21	16	49.88	12.1	49.80	50.40	3.9	1,129	0.35%
2023/02/20	2	47.70	0	0.00	47.60	2	1,039	0.19%
2023/02/17	0	0.00	1	47.80	47.70	-1	1,040	-0.10%
2023/02/16	4	48.05	0	0.00	48.10	4	1,055	0.38%
2023/02/15	0	0.00	0	48.00	47.70	0	1,069	0.00%
2023/02/14	1	47.90	0	0.00	47.75	1	1,070	0.09%
2023/02/09	1	48.25	1	48.20	48.30	0	1,115	0.00%
2023/02/08	4.1	48.51	0	0.00	48.40	4.1	1,120	0.36%
2023/02/06	0	0.00	5	48.74	48.90	-5	1,136	-0.44%
2023/02/03	0	0.00	0	49.00	48.80	0	1,149	0.00%
2023/02/02	0	0.00	1	49.05	48.85	-1	1,160	-0.09%
2023/02/01	1	48.45	0	0.00	48.80	1	1,165	0.09%
2023/01/30	0	0.00	8	47.30	47.70	-8	1,180	-0.68%
2023/01/17	0	0.00	1	46.65	46.65	-1	1,182	-0.08%
2023/01/13	1	46.35	0	0.00	46.30	1	1,218	0.08%
2023/01/11	4	46.60	0	0.00	46.70	4	1,239	0.32%
2023/01/10	4	46.70	0	0.00	46.70	4	1,248	0.32%
2023/01/09	0	0.00	2	46.60	46.55	-2	1,270	-0.16%
2023/01/06	1	45.95	0	0.00	45.80	1	1,294	0.08%
2022/12/30	0	0.00	0	45.10	44.75	0	1,380	0.00%
2022/12/29	0	44.55	0	0.00	44.55	0	1,402	0.00%
2022/12/28	1	45.10	2	45.08	45.15	-1	1,410	-0.07%
2022/12/23	0	46.20	0	0.00	46.40	0	1,449	0.00%
2022/12/22	0	0.00	1	46.80	46.85	-1	1,462	-0.07%
2022/12/20	1	46.75	0	0.00	46.00	1	1,521	0.07%
2022/12/19	2	47.45	0	0.00	47.70	2	1,555	0.13%
2022/12/16	1	48.05	0	0.00	48.20	1	1,574	0.06%
2022/12/15	0	0.00	1	48.90	48.90	-1	1,582	-0.06%
2022/12/14	0	0.00	2	48.40	48.90	-2	1,595	-0.13%
2022/12/13	1	48.25	1	48.15	48.10	0	1,592	0.00%
2022/12/09	1	48.40	0	0.00	48.40	1	1,632	0.06%
2022/12/08	1	48.40	0	0.00	48.60	1	1,658	0.06%
2022/12/07	1	47.65	0	0.00	47.90	1	1,658	0.06%
2022/12/06	2	48.68	0	0.00	48.40	2	1,665	0.12%
2022/12/05	12	50.03	5	49.65	49.75	7	1,660	0.42%
2022/12/02	8	49.85	1	49.26	50.20	7	1,662	0.42%
2022/12/01	2	48.95	4	48.89	48.90	-2	1,606	-0.13%
2022/11/30	0	0.00	2	48.23	48.15	-2	1,648	-0.12%
2022/11/29	1	48.25	0	0.00	48.20	1	1,700	0.06%
2022/11/28	2	47.88	2	48.55	48.50	0	1,785	0.00%
2022/11/25	1	47.00	0	0.00	46.55	1	1,848	0.05%
2022/11/22	0	0.00	1	46.05	46.00	-1	2,276	-0.04%
2022/11/21	1	46.10	0	0.00	46.10	1	2,386	0.04%
2022/11/18	2	46.75	1	46.75	46.60	1	2,437	0.04%
2022/11/17	17	47.30	17	48.00	47.90	0	2,458	0.00%
2022/11/16	0	0.00	2	46.75	46.65	-2	2,535	-0.08%
2022/11/15	1	47.05	0	0.00	46.80	1	2,692	0.04%
2022/11/14	3	46.53	1	46.60	46.70	2	2,816	0.07%
2022/11/11	0	0.00	2	46.25	46.10	-2	2,858	-0.07%
2022/11/10	0	0.00	2	45.25	45.40	-2	2,910	-0.07%
2022/11/08	2	46.13	0	0.00	45.40	2	3,052	0.07%
2022/11/07	1	45.70	0	0.00	45.80	1	3,143	0.03%
2022/11/04	0	0.00	1	44.70	45.10	-1	3,272	-0.03%
2022/11/03	0	0.00	1	44.25	44.40	-1	3,363	-0.03%
2022/10/31	1	43.80	0	43.60	43.85	1	3,817	0.03%
2022/10/27	0	0.00	2	42.58	43.10	-2	4,019	-0.05%
2022/10/26	12	42.99	11	41.76	41.65	1	4,158	0.02%
2022/10/24	0	0.00	0	44.15	43.35	0	4,206	0.00%
2022/10/20	0	42.60	0	0.00	42.55	0	4,180	0.00%
2022/10/19	2	44.10	0	0.00	43.70	2	4,180	0.05%
2022/10/18	1	43.80	5	43.65	44.10	-4	4,172	-0.10%
2022/10/17	1	42.74	0	43.15	43.35	1	4,171	0.02%
2022/10/13	1	42.95	0	0.00	41.05	1	4,163	0.02%
2022/10/11	0	0.00	1	44.25	44.10	-1	4,160	-0.02%
2022/10/07	3	46.63	2	46.90	46.60	1	4,159	0.02%
2022/10/06	0	0.00	2	47.10	47.25	-2	4,167	-0.05%
2022/10/05	1	47.05	2	46.30	46.15	-1	4,157	-0.02%
2022/10/04	2	46.50	1	46.50	46.40	1	4,163	0.02%
2022/09/30	1	44.10	0	0.00	45.60	1	4,193	0.02%
2022/09/29	0	0.00	0	45.65	45.60	0	4,215	0.00%
2022/09/28	2	47.56	0	0.00	44.75	2	4,210	0.05%
2022/09/27	0	47.60	0	0.00	47.50	0	4,195	0.00%
2022/09/26	0.1	49.29	10	48.76	47.95	-9.9	4,171	-0.24%
2022/09/23	1	51.58	0	0.00	50.50	1	4,157	0.02%
2022/09/22	0	0.00	30	51.16	51.80	-30	4,149	-0.72%
2022/09/16	1	51.60	1	52.20	52.20	0	4,174	0.00%
2022/09/15	1	54.60	4	53.68	53.20	-3	4,168	-0.07%
2022/09/13	5	55.90	1	54.40	54.40	4	4,142	0.10%
2022/09/12	0	0.00	13	55.45	55.10	-13	4,141	-0.31%
2022/09/08	41	53.73	14	53.96	54.50	27	4,120	0.66%
2022/09/07	2	54.35	3	54.07	54.10	-1	4,065	-0.02%
2022/09/06	3	55.50	4	54.68	54.60	-1	4,032	-0.02%
2022/09/05	7	56.41	12	56.08	56.10	-5	3,958	-0.13%
2022/09/02	13	56.97	3	57.63	56.90	10	3,905	0.26%
2022/09/01	5	58.68	14	58.60	57.70	-9	3,795	-0.24%
2022/08/31	9	58.96	11	60.23	59.40	-2	3,666	-0.05%
2022/08/30	4	57.63	3	58.00	58.70	1	3,500	0.03%
2022/08/29	2	57.05	2	56.40	57.60	0	3,362	0.00%
2022/08/26	2	56.45	2	56.75	56.60	0	3,264	0.00%
2022/08/25	0	0.00	9	55.46	55.10	-9	3,152	-0.29%
2022/08/24	4	55.55	2	55.00	55.40	2	3,100	0.06%
2022/08/23	18	55.99	3	56.53	56.20	15	3,038	0.49%
2022/08/22	2	54.70	11	55.99	55.30	-9	2,928	-0.31%
2022/08/19	9	54.77	12	55.08	54.80	-3	2,767	-0.11%
2022/08/18	2	53.05	3	53.03	53.70	-1	2,638	-0.04%
2022/08/17	4	52.60	2	51.90	51.90	2	2,582	0.08%
2022/08/16	6	53.60	3	53.67	52.40	3	2,516	0.12%
2022/08/15	2	53.85	4	53.90	54.00	-2	2,446	-0.08%
2022/08/12	16	54.34	32	54.66	54.00	-16	2,378	-0.67%
2022/08/11	24	54.15	19	54.03	54.00	5	2,277	0.22%
2022/08/10	21	53.98	8	53.88	53.80	13	2,126	0.61%
2022/08/09	21	53.30	11	53.77	53.80	10	2,038	0.49%
2022/08/08	15	53.72	14	52.61	53.30	1	1,932	0.05%
2022/08/05	2	52.85	28	52.88	53.90	-26	1,772	-1.47%
2022/08/04	16	49.91	3	48.95	49.00	13	1,573	0.83%
2022/08/03	11	49.43	11.1	49.58	48.05	-0.1	1,456	-0.01%
2022/08/02	13	51.46	8.5	51.04	50.10	4.5	1,358	0.33%
2022/08/01	6	48.53	7.3	50.13	52.10	-1.3	1,213	-0.10%
2022/07/29	0	0.00	2	47.25	47.40	-2	1,142	-0.18%
2022/07/28	2	46.50	0	0.00	46.25	2	1,148	0.17%
2022/07/27	0	0.00	1	46.20	46.90	-1	1,150	-0.09%
2022/07/26	2	46.20	0	0.00	45.90	2	1,148	0.17%
2022/07/25	0	0.00	6	47.22	47.10	-6	1,149	-0.52%
2022/07/21	10	47.52	1	47.80	47.65	9	1,192	0.75%
2022/07/20	3	47.37	1	47.50	46.75	2	1,197	0.17%
2022/07/19	3.1	46.88	1	47.20	47.30	2.1	1,223	0.17%
2022/07/15	4	45.28	2	45.68	45.70	2	1,228	0.17%
2022/07/13	3	42.62	1	43.15	42.75	2	1,246	0.16%
2022/07/12	0	0.00	2	41.50	41.30	-2	1,257	-0.16%
2022/07/08	0	0.00	6	43.93	44.80	-6	1,254	-0.48%
2022/07/07	33	42.02	186	40.90	42.60	-153	1,229	-12.45%	大賣/鉅額交易
2022/07/05	1	41.45	1	42.10	41.95	0	1,232	0.00%
2022/07/01	23	44.70	2	41.70	40.95	21	1,235	1.70%
2022/06/30	4	45.13	1	44.45	44.20	3	1,215	0.25%
2022/06/29	1	46.50	0	0.00	46.45	1	1,212	0.08%
2022/06/28	1	46.70	4	46.25	47.30	-3	1,214	-0.25%
2022/06/24	5	45.27	5	45.23	45.00	0	1,208	0.00%
2022/06/23	3	44.55	3	44.38	44.50	0	1,203	0.00%
2022/06/21	1.1	43.19	1	43.80	44.90	0.1	1,212	0.00%
2022/06/20	2	43.60	3	44.33	42.50	-1	1,244	-0.08%
2022/06/17	2	44.85	2	44.55	45.10	0	1,285	0.00%
2022/06/16	1.1	46.23	31	46.51	45.85	-30	1,365	-2.19%
2022/06/15	0	0.00	1	47.30	46.90	-1	1,365	-0.07%
2022/06/14	1	46.15	33	46.10	47.30	-32	1,377	-2.32%
2022/06/10	0.4	50.03	0	0.00	49.55	0.4	1,398	0.03%
2022/06/09	2	49.95	1	50.70	50.30	1	1,406	0.07%
2022/06/08	8	50.46	8	49.88	49.80	0	1,420	0.00%
2022/06/07	33	51.60	1	51.40	50.90	32	1,439	2.22%
2022/06/02	0	0.00	2	49.95	50.10	-2	1,462	-0.14%
2022/06/01	0	0.00	5	50.62	50.30	-5	1,507	-0.33%
2022/05/31	1	50.00	0	0.00	50.20	1	1,511	0.07%
2022/05/30	1	49.55	0	0.00	49.75	1	1,512	0.07%
2022/05/25	0	0.00	1	49.10	49.30	-1	1,552	-0.06%
2022/05/23	2.3	49.23	0	0.00	49.20	2.3	1,600	0.14%
2022/05/20	1	49.10	0	0.00	49.10	1	1,638	0.06%
2022/05/19	2	48.43	0	0.00	49.20	2	1,659	0.12%
2022/05/18	0	0.00	2	49.20	48.80	-2	1,670	-0.12%
2022/05/17	1	48.20	0	0.00	48.80	1	1,691	0.06%
2022/05/16	1	47.40	0	0.00	47.55	1	1,696	0.06%
2022/05/12	0	0.00	1	47.15	45.50	-1	1,722	-0.06%
2022/05/11	1	47.05	0	0.00	46.90	1	1,732	0.06%
2022/05/09	2	45.95	2	45.80	45.25	0	1,795	0.00%
2022/05/05	2	48.85	0	0.00	48.30	2	1,832	0.11%
2022/05/04	14	47.84	0	0.00	47.85	14	1,850	0.76%
2022/04/28	1	46.20	11	47.32	47.35	-10	2,006	-0.50%
2022/04/27	2	46.10	0	0.00	46.30	2	2,034	0.10%
2022/04/26	1	46.50	0	0.00	46.85	1	2,041	0.05%
2022/04/25	0	0.00	1	45.55	45.60	-1	2,123	-0.05%
2022/04/22	2	50.45	3	49.77	49.70	-1	2,187	-0.05%
2022/04/21	1	52.00	0	0.00	51.60	1	2,256	0.04%
2022/04/20	3	52.03	2	50.75	52.20	1	2,312	0.04%
2022/04/19	1	49.65	0	0.00	48.95	1	2,323	0.04%
2022/04/15	0	0.00	4	49.05	49.10	-4	2,483	-0.16%
2022/04/14	1	51.10	10	51.00	50.90	-9	2,622	-0.34%
2022/04/12	7	51.26	3	50.80	50.80	4	2,864	0.14%
2022/04/11	0	0.00	6	53.22	51.60	-6	3,018	-0.20%
2022/04/08	0	0.00	1	54.40	54.40	-1	3,123	-0.03%
2022/04/07	1	55.30	2	55.50	53.60	-1	3,328	-0.03%
2022/04/06	0	0.00	0.5	55.81	55.50	-0.5	3,629	-0.01%
2022/04/01	1	56.50	1	55.90	56.80	0	3,900	0.00%
2022/03/30	4.1	58.69	0	0.00	58.10	4.1	4,890	0.08%
2022/03/29	1	57.80	3	58.00	57.50	-2	5,874	-0.03%
2022/03/28	37	57.99	1.1	57.86	58.40	35.9	6,466	0.56%
2022/03/25	23	59.50	3	59.40	58.70	20	6,665	0.30%
2022/03/24	3	59.43	2	58.80	59.50	1	6,695	0.01%
2022/03/23	1	59.10	5	59.68	59.10	-4	6,712	-0.06%
2022/03/22	48	58.68	2.1	59.04	59.80	46	6,698	0.69%
2022/03/21	76	59.24	10.3	58.86	59.40	65.7	6,674	0.98%
2022/03/17	2.2	55.40	0	0.00	55.40	2.2	6,808	0.03%
2022/03/16	1	53.80	1	53.40	53.50	0	6,911	0.00%
2022/03/15	0	0.00	1	53.40	53.30	-1	7,033	-0.01%
2022/03/14	0	0.00	0	56.00	55.80	0	7,165	0.00%
2022/03/11	2.1	55.40	1.2	55.45	55.40	0.9	7,405	0.01%
2022/03/10	1.1	57.41	1	56.00	57.00	0.1	7,528	0.00%
2022/03/09	2.2	54.57	4	54.30	54.90	-1.8	7,601	-0.02%
2022/03/08	6	54.55	6	55.23	53.70	0	7,640	0.00%
2022/03/07	3	55.23	121	55.04	54.90	-118	7,649	-1.54%	大賣/鉅額交易
2022/03/04	1	57.80	1	57.50	57.40	0	7,680	0.00%
2022/03/03	2	58.80	42	58.83	58.70	-40	7,733	-0.52%
2022/03/02	6	58.70	12	58.44	58.80	-6	7,806	-0.08%
2022/03/01	54	58.19	7.2	57.84	58.50	46.8	7,832	0.60%
2022/02/25	0.1	56.00	1.2	56.88	56.60	-1.1	7,842	-0.01%
2022/02/24	1.1	57.35	2.1	56.42	56.00	-1	7,874	-0.01%
2022/02/23	4	58.60	6	57.85	58.80	-2	7,928	-0.03%
2022/02/22	4.1	56.32	2.1	56.72	56.80	2	8,007	0.03%
2022/02/21	6.3	58.89	6	58.88	58.60	0.3	8,066	0.00%
2022/02/18	4	59.53	1	59.50	59.50	3	8,204	0.04%
2022/02/17	6	60.53	4	61.00	60.40	2	8,327	0.02%
2022/02/16	1	60.00	3	59.70	60.00	-2	8,485	-0.02%
2022/02/15	2	59.15	2	59.20	58.70	0	8,626	0.00%
2022/02/14	2	59.60	2	59.10	59.10	0	8,688	0.00%
2022/02/11	9	60.71	8	61.09	60.80	1	8,734	0.01%
2022/02/10	8	61.68	9	61.96	61.40	-1	8,828	-0.01%
2022/02/09	14	62.69	11.2	62.49	62.60	2.8	8,904	0.03%
2022/02/08	1	61.40	0.2	61.70	61.20	0.8	9,060	0.01%
2022/02/07	1	59.30	2.2	60.22	60.90	-1.2	9,157	-0.01%
2022/01/26	4.1	59.04	5.2	58.52	58.90	-1.1	9,282	-0.01%
2022/01/25	11	59.55	0.1	61.00	58.60	10.9	9,620	0.11%
2022/01/24	1.1	59.99	5	61.00	61.20	-3.9	9,904	-0.04%
2022/01/21	10	62.03	12	61.68	60.60	-2	10,292	-0.02%
2022/01/20	2	62.55	7	62.53	62.60	-5	10,780	-0.05%
2022/01/19	3	62.63	2.1	63.12	62.90	0.9	11,104	0.01%
2022/01/18	13	64.24	13	63.93	63.40	0	11,246	0.00%
2022/01/17	14	64.89	3	65.37	65.10	11	11,235	0.10%
2022/01/14	14	64.30	8	62.99	63.10	6	11,285	0.05%
2022/01/13	13	66.70	2	65.90	64.80	11	11,429	0.10%
2022/01/12	12	66.16	12.9	66.27	65.60	-0.9	11,446	-0.01%
2022/01/11	7	67.68	1	66.40	66.50	6	11,488	0.05%
2022/01/10	6	69.12	2.1	70.47	68.60	3.9	11,541	0.03%
2022/01/07	20	69.91	19	70.81	70.50	1	11,696	0.01%
2022/01/06	2	72.80	2	73.00	72.30	0	11,609	0.00%
2022/01/05	22	73.81	7	72.77	72.40	15	11,636	0.13%
2022/01/04	29	76.26	15	75.89	75.80	14	11,535	0.12%
2022/01/03	12	76.21	56.1	75.94	74.70	-44.1	11,509	-0.38%
2021/12/30	42.1	77.68	41.1	77.56	76.50	1	11,556	0.01%
2021/12/29	64	79.90	58.1	78.89	78.60	5.9	11,530	0.05%
2021/12/28	35	78.85	36	78.55	79.20	-1	11,351	-0.01%
2021/12/27	32	79.21	28	78.41	77.40	4	11,134	0.04%
2021/12/24	49.1	78.23	54	77.89	77.70	-5	10,749	-0.05%
2021/12/23	103.2	75.22	129.1	76.53	77.90	-25.9	10,264	-0.25%	大買/大賣/
2021/12/22	22	69.36	177.2	70.85	71.20	-155.2	9,314	-1.67%	大賣/鉅額交易
2021/12/21	6	63.23	13.6	63.33	64.80	-7.6	8,800	-0.09%
2021/12/20	6	61.80	8.1	61.73	61.20	-2.1	8,650	-0.02%
2021/12/17	1	60.10	5	60.18	60.00	-4	8,639	-0.05%
2021/12/16	0	0.00	1.1	60.92	61.00	-1.1	8,663	-0.01%
2021/12/15	3	60.67	5	60.80	60.80	-2	8,727	-0.02%
2021/12/14	6.1	61.90	3.1	62.15	60.70	3	8,939	0.03%
2021/12/13	5.2	64.53	9	64.00	63.50	-3.8	8,906	-0.04%
2021/12/10	4	64.68	14.1	65.09	65.70	-10	8,818	-0.11%
2021/12/09	12	64.91	6	65.50	65.20	6	8,778	0.07%
2021/12/08	1	64.80	9.1	64.96	65.20	-8.1	8,718	-0.09%
2021/12/07	148	65.46	31	63.77	63.40	117	8,687	1.35%	大買/鉅額交易
2021/12/06	33	63.74	7	63.97	63.90	26	8,588	0.30%
2021/12/03	10	62.99	9	62.13	63.10	1	8,612	0.01%
2021/12/02	5	61.86	7.1	61.39	60.70	-2.1	8,859	-0.02%
2021/12/01	2	61.80	3	61.77	62.30	-1	9,093	-0.01%
2021/11/30	9	61.39	18	61.49	62.00	-9	9,511	-0.10%
2021/11/29	2	58.15	5	59.44	59.00	-3	9,957	-0.03%
2021/11/26	33.2	58.76	26.5	59.42	57.80	6.7	10,506	0.06%
2021/11/25	2	61.14	1	61.60	60.00	1	10,623	0.01%
2021/11/24	0	60.50	8	60.39	61.30	-8	10,836	-0.07%
2021/11/23	7	60.43	2	60.20	60.20	5	11,001	0.05%
2021/11/22	9.1	61.68	7	61.51	60.90	2	11,106	0.02%
2021/11/19	7	62.70	6	63.63	62.50	1	11,310	0.01%
2021/11/18	18	63.96	23.3	64.34	63.70	-5.3	11,426	-0.05%
2021/11/17	17	63.98	4	63.60	63.00	13	11,422	0.11%
2021/11/16	49	63.36	25	63.42	63.80	24	11,377	0.21%
2021/11/15	14	61.97	11	62.85	62.80	3	11,394	0.03%
2021/11/12	21	60.89	71	60.07	59.70	-50	11,367	-0.44%
2021/11/11	11	62.20	10	62.20	62.50	1	11,328	0.01%
2021/11/10	20	62.06	11	62.19	62.10	9	11,479	0.08%
2021/11/09	8	61.11	6	61.65	62.20	2	11,515	0.02%
2021/11/08	40	59.30	11	60.00	60.50	29	11,532	0.25%
2021/11/05	26	61.04	24	60.44	60.40	2	11,604	0.02%
2021/11/04	19	62.95	22	62.98	62.70	-3	11,573	-0.03%
2021/11/03	12	63.46	11	63.45	63.00	1	11,706	0.01%
2021/11/02	89.1	65.24	41	65.45	63.80	48.1	11,658	0.41%
2021/11/01	87.1	66.85	45	66.86	68.20	42.1	11,475	0.37%
2021/10/29	56.1	64.88	50.3	65.94	66.30	5.9	11,450	0.05%
2021/10/28	83.5	63.38	70.2	64.00	62.70	13.3	11,123	0.12%
2021/10/27	57	61.95	60.1	61.83	62.20	-3.1	10,675	-0.03%
2021/10/26	14.1	59.18	14.1	59.85	58.30	0	10,405	0.00%
2021/10/25	3	58.40	6.1	58.68	58.40	-3.1	10,314	-0.03%
2021/10/22	28	56.60	11	57.26	58.20	17	10,499	0.16%
2021/10/21	34.2	58.49	33	58.83	56.20	1.2	10,537	0.01%
2021/10/20	14	58.12	7	57.99	57.80	7	10,507	0.07%
2021/10/19	20	58.67	41	58.78	58.60	-21	10,671	-0.20%
2021/10/18	35	57.48	48.2	58.61	58.80	-13.2	10,741	-0.12%
2021/10/15	53	57.27	28	57.32	58.10	25	10,867	0.23%
2021/10/14	7	54.00	22	53.36	53.50	-15	11,121	-0.13%
2021/10/13	22.1	55.39	17.4	54.83	54.10	4.8	11,412	0.04%
2021/10/12	62	55.69	4	55.78	55.50	58	11,885	0.49%
2021/10/08	30.3	55.88	38	55.52	56.00	-7.7	12,271	-0.06%
2021/10/07	31	55.85	41	55.45	56.50	-10	12,554	-0.08%
2021/10/06	19.1	53.46	24.1	54.04	54.00	-5.1	12,623	-0.04%
2021/10/05	6.1	49.25	33	50.85	52.30	-26.9	12,795	-0.21%
2021/10/04	10	48.53	9	48.75	48.55	1	13,109	0.01%
2021/10/01	38	49.27	69	48.65	48.30	-31	13,501	-0.23%
2021/09/30	7	50.73	7	51.67	51.70	0	13,704	0.00%
2021/09/29	5	51.46	19.2	51.70	50.50	-14.2	14,037	-0.10%
2021/09/28	21	53.01	26	52.44	52.60	-5	14,112	-0.04%
2021/09/27	5	53.88	9	53.73	53.40	-4	14,178	-0.03%
2021/09/24	4	55.00	11	54.75	54.80	-7	14,291	-0.05%
2021/09/23	23	55.41	17	54.95	54.60	6	14,571	0.04%
2021/09/22	12	55.10	18	54.96	54.40	-6	14,780	-0.04%
2021/09/17	36	54.86	28	55.00	56.80	8	15,224	0.05%
2021/09/16	21.1	56.40	9	55.89	55.80	12.1	15,457	0.08%
2021/09/15	7	56.77	13	56.97	56.80	-6	15,594	-0.04%
2021/09/14	9.1	57.46	2	57.25	56.80	7.1	15,749	0.04%
2021/09/13	4	58.20	9	59.23	58.50	-5	15,729	-0.03%
2021/09/10	16.6	58.60	33	59.07	59.40	-16.4	15,724	-0.10%
2021/09/09	12	57.36	13	57.32	58.00	-1	15,660	-0.01%
2021/09/08	26	55.97	17	56.07	55.70	9	15,541	0.06%
2021/09/07	93	57.84	40	57.73	56.20	53	15,422	0.34%
2021/09/06	37	63.31	36.2	62.70	61.70	0.8	15,097	0.01%
2021/09/03	51	64.93	51	65.40	63.70	0	14,832	0.00%
2021/09/02	66	64.00	50	64.23	63.60	16	14,382	0.11%
2021/09/01	82	62.89	90	63.16	63.80	-8	13,880	-0.06%
2021/08/31	24	58.81	17	59.28	59.20	7	13,288	0.05%
2021/08/30	32	59.02	51	58.55	59.90	-19	13,119	-0.14%
2021/08/27	49	57.44	36	56.34	56.20	13	12,918	0.10%
2021/08/26	21	58.05	36	58.35	57.70	-15	12,755	-0.12%
2021/08/25	58	58.52	44	58.79	57.70	14	12,711	0.11%
2021/08/24	38	56.27	28.5	56.67	57.70	9.5	12,521	0.08%
2021/08/23	16	54.99	13	55.05	55.80	3	12,359	0.02%
2021/08/20	19	52.43	25	53.02	53.30	-6	12,328	-0.05%
2021/08/19	38	53.24	52	52.57	51.50	-14	12,305	-0.11%
2021/08/18	24	52.59	13.1	52.24	53.10	10.9	12,297	0.09%
2021/08/17	10	50.38	7	49.72	49.00	3	12,303	0.02%
2021/08/16	11	50.30	15	50.54	50.80	-4	12,213	-0.03%
2021/08/13	14	55.86	13	53.85	53.30	1	12,002	0.01%
2021/08/12	14	56.34	11	55.91	55.60	3	11,925	0.03%
2021/08/11	12.2	55.72	17.1	54.33	55.80	-4.9	11,853	-0.04%
2021/08/10	12	55.87	29	55.86	55.20	-17	11,705	-0.15%
2021/08/09	26	59.70	18	59.22	58.50	8	11,577	0.07%
2021/08/06	21	60.93	27	60.88	60.70	-6	11,357	-0.05%
2021/08/05	42	60.75	29.9	60.69	61.90	12.1	11,313	0.11%
2021/08/04	44	59.07	57.5	60.35	61.00	-13.5	11,232	-0.12%
2021/08/03	5	56.44	8	57.38	56.90	-3	11,004	-0.03%
2021/08/02	2	55.95	6	57.33	57.30	-4	10,957	-0.04%
2021/07/30	19	57.01	8	54.88	54.70	11	10,897	0.10%
2021/07/29	6	55.42	2	56.69	56.10	4	10,870	0.04%
2021/07/28	35	55.38	61	54.98	55.30	-26	10,877	-0.24%
2021/07/27	38	58.89	19	58.07	57.10	19	10,725	0.18%
2021/07/26	8	60.16	28	61.24	61.70	-20	10,794	-0.19%
2021/07/23	27	58.27	13	59.35	58.00	14	10,769	0.13%
2021/07/22	28	61.95	12	61.69	60.80	16	10,541	0.15%
2021/07/21	21	61.47	19	60.62	61.10	2	10,399	0.02%
2021/07/20	45	61.40	24	61.56	60.80	21	10,185	0.21%
2021/07/19	18	59.51	9	59.70	60.60	9	9,752	0.09%
2021/07/16	66.2	59.01	81	58.94	61.00	-14.9	9,490	-0.16%
2021/07/15	62	54.97	22	55.15	55.50	40	8,974	0.45%
2021/07/14	26	53.26	78	54.50	56.20	-52	8,574	-0.61%
2021/07/13	55	52.37	17	52.92	51.10	38	8,336	0.46%
2021/07/12	82	53.61	33	53.88	53.50	49	8,143	0.60%
2021/07/09	23.5	50.78	38	52.00	53.10	-14.5	7,901	-0.18%
2021/07/08	94.5	50.67	102.1	49.95	49.45	-7.6	7,532	-0.10%	大賣/
2021/07/07	50.1	47.81	18	47.75	48.30	32.1	7,122	0.45%
2021/07/06	48	45.58	65.8	46.56	48.70	-17.8	6,859	-0.26%
2021/07/05	20	44.25	5	44.46	44.30	15	6,548	0.23%
2021/07/02	8	43.42	16	44.07	44.00	-8	6,547	-0.12%
2021/07/01	31	42.96	15	43.42	42.40	16	6,556	0.24%
2021/06/30	53	45.20	44	44.14	43.40	9	6,495	0.14%
2021/06/29	32	43.61	53	43.70	43.80	-21	6,219	-0.34%
2021/06/28	19	43.57	32	43.76	45.20	-13	5,971	-0.22%
2021/06/25	13	40.87	31.1	42.09	42.00	-18.1	5,495	-0.33%
2021/06/24	38	38.29	6	37.83	38.60	32	5,043	0.63%
2021/06/23	13	36.93	37	37.19	38.00	-24	4,874	-0.49%
2021/06/22	12.1	35.67	8	35.56	35.60	4.1	4,686	0.09%
2021/06/21	27	35.63	19	35.18	35.00	8	4,654	0.17%
2021/06/18	7	35.33	3	35.18	35.55	4	4,617	0.09%
2021/06/17	0	0.00	3	34.62	34.70	-3	4,604	-0.07%
2021/06/16	12	34.54	2.1	34.88	34.70	9.9	4,614	0.21%
2021/06/15	12	34.37	0	0.00	34.25	12	4,670	0.26%
2021/06/11	0	0.00	1	34.15	33.85	-1	4,793	-0.02%
2021/06/10	6	34.28	2	34.48	34.20	4	5,037	0.08%
2021/06/09	6.1	33.88	1	34.30	33.75	5.1	5,064	0.10%
2021/06/08	1	35.10	0	0.00	34.15	1	5,109	0.02%
2021/06/04	1.1	34.61	1.1	35.21	34.50	0	5,126	0.00%
2021/06/03	0.1	35.95	0	0.00	36.00	0.1	5,097	0.00%
2021/06/02	4.1	36.65	3.1	37.16	36.30	1	5,082	0.02%
2021/06/01	1	36.20	5.2	36.21	36.75	-4.2	4,999	-0.08%
2021/05/31	3.1	35.18	0.1	35.70	35.20	3	4,944	0.06%
2021/05/28	3.1	35.07	1.3	35.21	35.60	1.8	4,931	0.04%
2021/05/27	17.1	35.42	18.7	34.72	34.40	-1.6	4,942	-0.03%
2021/05/26	9.2	34.18	12.2	34.39	35.05	-3	4,979	-0.06%
2021/05/25	4	34.65	4.1	33.50	34.90	-0.1	4,936	0.00%
2021/05/21	1	31.20	2	31.15	31.25	-1	5,070	-0.02%
2021/05/20	5	31.23	1	30.70	30.70	4	5,134	0.08%
2021/05/19	7	31.74	4.1	31.34	32.00	2.9	5,113	0.06%
2021/05/18	1	30.10	4.1	30.39	31.20	-3.1	5,072	-0.06%
2021/05/17	3.2	29.09	6	28.93	28.85	-2.8	5,060	-0.06%
2021/05/14	8	31.34	10	31.86	30.95	-2	5,020	-0.04%
2021/05/13	5	30.60	14.1	30.31	30.85	-9.1	4,993	-0.18%
2021/05/12	2.1	31.43	12	31.74	30.95	-10	4,941	-0.20%
2021/05/11	6	34.64	3	36.08	33.50	3	4,848	0.06%
2021/05/10	0	0.00	6	37.08	36.90	-6	4,787	-0.13%
2021/05/07	6	35.53	3	35.90	36.10	3	4,754	0.06%
2021/05/06	12	36.32	11	36.85	36.05	1	4,756	0.02%
2021/05/05	7	36.34	3.5	36.36	36.00	3.5	4,772	0.07%
2021/05/04	16	35.00	1	35.60	34.15	15	4,733	0.32%
2021/05/03	26	37.81	46.5	38.86	37.50	-20.5	4,690	-0.44%
2021/04/29	65.5	37.00	51	37.36	37.20	14.5	4,721	0.31%
2021/04/28	5	35.59	1	35.95	35.95	4	4,629	0.09%
2021/04/27	0	0.00	1	35.30	35.25	-1	4,648	-0.02%
2021/04/26	6	35.52	1	35.70	35.60	5	4,690	0.11%
2021/04/23	4	35.33	21	34.97	34.75	-17	4,654	-0.37%
2021/04/22	11.1	35.40	11	36.25	34.75	0.1	4,596	0.00%
2021/04/21	30	36.60	4.1	36.90	36.65	25.9	4,491	0.58%
2021/04/20	2	36.18	7.5	36.42	36.05	-5.5	4,432	-0.12%
2021/04/19	7.2	36.88	25	36.65	36.05	-17.8	4,375	-0.41%
2021/04/16	8.2	34.90	3	35.05	35.45	5.2	4,183	0.12%
2021/04/15	15	34.68	1	35.10	35.10	14	4,120	0.34%
2021/04/14	5	33.32	6	32.33	32.45	-1	4,005	-0.02%
2021/04/13	2.1	34.01	1	33.85	33.80	1.1	3,917	0.03%
2021/04/12	4	34.63	1	34.30	34.25	3	3,874	0.08%
2021/04/09	7	34.82	2	34.35	34.25	5	3,835	0.13%
2021/04/08	9	35.64	7.6	35.66	35.35	1.4	3,766	0.04%
2021/04/07	3	35.40	19	35.81	35.95	-16	3,632	-0.44%
2021/04/06	5	34.18	54	34.68	34.30	-49	3,462	-1.42%
2021/04/01	1	33.40	4	32.90	33.40	-3	3,349	-0.09%
2021/03/31	3	32.88	5	32.82	32.80	-2	3,296	-0.06%
2021/03/30	2	32.70	2	33.10	33.00	0	3,269	0.00%
2021/03/29	1	32.40	6	32.44	32.65	-5	3,204	-0.16%
2021/03/26	20	32.39	4	32.08	32.50	16	3,169	0.50%
2021/03/25	3	31.88	1	32.00	31.70	2	3,138	0.06%
2021/03/24	6	32.10	3	32.12	32.00	3	3,111	0.10%
2021/03/23	52	31.54	0	0.00	31.40	52	3,080	1.69%
2021/03/22	4	31.73	2	31.75	32.00	2	3,037	0.07%
2021/03/19	6	31.89	2	31.83	31.75	4	2,987	0.13%
2021/03/18	1.1	32.49	5	32.50	32.40	-4	2,939	-0.13%
2021/03/17	19	33.30	11	33.42	33.30	8	2,831	0.28%
2021/03/16	5	32.92	35.6	33.52	34.15	-30.6	2,677	-1.14%
2021/03/15	5	30.80	0	0.00	31.10	5	2,416	0.21%
2021/03/12	3	30.83	43	31.00	31.10	-40	2,368	-1.69%
2021/03/11	0	0.00	10	30.00	30.65	-10	2,299	-0.43%
2021/03/08	1	30.15	1	29.80	29.75	0	2,209	0.00%
2021/03/05	0	0.00	2	30.30	29.75	-2	2,188	-0.09%
2021/03/04	2	30.00	2.1	30.34	29.60	-0.1	2,159	0.00%
2021/03/03	0	29.85	0	0.00	29.90	0	2,108	0.00%
2021/03/02	8	30.44	3.1	30.47	29.95	4.9	2,065	0.24%
2021/02/26	21	30.09	9	30.95	30.80	12	1,983	0.60%
2021/02/25	46	30.94	10	30.85	30.65	36	1,850	1.94%
2021/02/24	5	31.12	18.1	30.87	31.35	-13.1	1,744	-0.75%
2021/02/23	8.5	28.41	8.2	28.57	30.30	0.3	1,525	0.02%
2021/02/22	2	26.80	3	26.95	28.40	-1	1,402	-0.07%
2021/02/04	0	0.00	0	25.50	25.20	0	1,242	0.00%
2021/02/03	0	24.80	3	24.95	24.85	-3	1,224	-0.24%
2021/02/01	3	24.10	8	24.44	24.10	-5	1,192	-0.42%
2021/01/29	0	0.00	5	25.28	25.30	-5	1,155	-0.43%
2021/01/28	1	26.10	3	26.12	26.15	-2	1,114	-0.18%
2021/01/27	5	27.20	7	26.84	26.65	-2	1,068	-0.19%
2021/01/25	31	26.60	36	26.18	26.60	-5	912	-0.55%
2021/01/22	25	26.76	17	26.71	26.60	8	823	0.97%
2021/01/21	2	23.90	11	25.05	25.55	-9	521	-1.73%
2021/01/20	8	23.30	2	24.55	23.25	6	426	1.40%
2021/01/19	4	23.53	6	24.08	24.40	-2	364	-0.55%
2021/01/18	5	22.32	3	22.13	22.75	2	279	0.72%
2021/01/15	1	22.20	1	21.95	21.50	0	245	0.00%
2021/01/14	0	0.00	3	22.00	21.85	-3	239	-1.25%
2021/01/13	1	22.00	37	21.94	22.05	-36	235	-15.27%
2021/01/12	21	21.38	0	0.00	21.40	21	219	9.56%
2021/01/11	1	21.15	0	0.00	21.20	1	209	0.48%
2021/01/08	1	21.50	0	0.00	21.30	1	208	0.48%
2021/01/06	2	20.65	0	0.00	20.70	2	202	0.99%
2021/01/05	0.1	20.99	0	0.00	21.10	0.1	197	0.03%
2020/12/28	1	20.75	0	0.00	20.85	1	187	0.53%
2020/12/25	0	0.00	1	20.55	20.70	-1	182	-0.55%
2020/12/24	2	20.45	0	0.00	20.35	2	181	1.10%
2020/12/18	5	20.50	0	0.00	20.45	5	179	2.79%
2020/12/17	3	20.20	0	0.00	20.40	3	176	1.70%
2020/12/11	0	0.00	0	20.10	20.00	0	169	0.00%
2020/12/09	20	20.76	1	20.65	20.50	19	162	11.67%
2020/12/03	1	19.85	1	19.80	19.85	0	140	0.00%
2020/11/18	0	0.00	1	19.30	19.25	-1	114	-0.87%
2020/11/10	1	18.75	0	0.00	18.80	1	120	0.83%
2020/10/30	1	18.70	0	0.00	18.55	1	133	0.75%
2020/10/22	0	0.00	3	18.80	18.80	-3	161	-1.85%
2020/10/15	3	18.90	0	0.00	18.85	3	169	1.77%
2020/10/14	5	18.80	0	0.00	18.80	5	169	2.94%
2020/10/05	0	0.00	7	18.85	19.00	-7	169	-4.12%
2020/09/30	0	0.00	10	18.81	18.90	-10	172	-5.80%
2020/09/29	0	0.00	5	18.75	18.80	-5	174	-2.86%
2020/09/24	2	18.80	0	0.00	18.85	2	181	1.10%
2020/09/17	0	0.00	2	19.25	19.25	-2	190	-1.05%
2020/09/16	0	0.00	1	19.20	19.20	-1	190	-0.52%
2020/09/03	0	0.00	1	19.45	19.45	-1	204	-0.49%
2020/08/26	5	19.13	0	0.00	19.10	5	215	2.32%
2020/08/25	1	19.15	0	0.00	19.15	1	215	0.47%
2020/08/19	9	19.23	0	0.00	19.20	9	206	4.36%
2020/08/14	9	19.39	0	0.00	19.45	9	203	4.41%
2020/08/03	0	0.00	1	20.60	20.65	-1	192	-0.52%
2020/07/10	1	20.50	0	0.00	20.30	1	173	0.58%
2020/06/01	1	20.20	1	20.25	20.30	0	170	0.00%
2020/05/19	1	19.95	0	0.00	19.95	1	167	0.60%
2020/04/13	0	0.00	0.2	19.30	19.30	-0.2	155	-0.15%
2020/02/03	2	21.95	0	0.00	22.00	2	119	1.67%
2020/01/31	0.3	22.30	0	0.00	22.45	0.3	118	0.23%
2019/11/11	0	0.00	1	23.60	23.60	-1	85	-1.17%
2019/11/05	1	23.50	0.2	23.60	23.70	0.8	83	0.93%
2019/10/25	0	0.00	2	23.75	23.70	-2	91	-2.19%
2019/10/16	0	0.00	1	23.85	23.70	-1	96	-1.04%
2019/09/27	0	0.00	1	23.95	24.00	-1	97	-1.03%
2019/06/27	2	24.30	0	0.00	24.40	2	107	1.86%
2019/03/21	0	0.00	1	23.25	23.30	-1	63	-1.58%
2019/01/17	0.4	22.30	1	22.50	22.35	-0.6	66	-0.83%
2018/12/26	1	22.15	1	22.75	21.80	0	82	0.00%
2018/12/22	1	22.10	0	0.00	22.10	1	84	1.19%
2018/12/20	0	0.00	1	22.25	22.10	-1	84	-1.19%
2018/11/27	0	23.30	0	0.00	23.30	0	103	0.02%
2018/11/19	0.2	23.55	0	0.00	23.65	0.2	109	0.19%
2018/11/12	0	0.00	0.2	23.60	23.30	-0.2	111	-0.21%
2018/10/04	1	24.25	1	24.80	24.30	0	194	0.00%
2018/09/27	0	0.00	2	24.50	24.50	-2	197	-1.01%
2018/09/18	1	24.20	0	0.00	24.25	1	202	0.49%
2018/08/30	0	0.00	1	25.00	25.00	-1	230	-0.43%
2018/08/21	0	0.00	1	25.40	25.40	-1	274	-0.36%
2018/08/16	1	24.50	1	24.95	24.80	0	277	0.00%
2018/08/14	0	0.00	1	25.05	24.75	-1	276	-0.36%
2018/06/08	1	26.90	0	0.00	26.90	1	273	0.37%
2018/06/04	0	0.00	4	27.36	27.25	-4	255	-1.57%
2018/06/01	2	26.65	0	0.00	26.60	2	240	0.83%
2018/04/17	0	0.00	4	25.53	25.30	-4	252	-1.58%
2018/03/30	1	25.35	0	0.00	25.35	1	278	0.36%
2018/03/28	2	25.48	0	0.00	25.60	2	302	0.66%
2018/03/23	2	25.90	0	0.00	25.90	2	327	0.61%
2018/03/16	1	25.80	0	0.00	26.00	1	318	0.31%
2018/03/13	0	0.00	1	26.75	26.75	-1	302	-0.33%
2018/03/02	1	26.55	1	27.00	26.80	0	293	0.00%
2018/03/01	0	0.00	1	26.70	26.70	-1	284	-0.35%
2018/02/06	0	0.00	5	25.70	25.15	-5	260	-1.92%
2018/02/01	0.5	26.25	0	0.00	26.35	0.5	255	0.19%
2018/01/31	1	26.25	0	0.00	26.30	1	256	0.39%
2018/01/30	0.1	26.50	0	0.00	26.60	0.1	255	0.04%
2018/01/29	0.2	26.60	0	0.00	26.65	0.2	255	0.09%
2018/01/22	1	27.40	0	0.00	27.40	1	251	0.40%
2018/01/19	6	27.35	0	0.00	27.40	6	252	2.38%