鉅祥 (2476)-富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	6	88.30	5	88.64	88.50	1	2,231	0.04%
2024/11/21	2	87.45	2	88.40	87.10	0	2,235	0.00%
2024/11/20	2	87.25	1	88.50	86.70	1	2,258	0.04%
2024/11/19	11	87.75	11	88.06	87.40	0	2,358	0.00%
2024/11/18	7.1	87.05	1	87.00	86.50	6.1	2,380	0.26%
2024/11/15	2	90.10	1	91.50	89.60	1	2,336	0.04%
2024/11/14	24.7	92.37	7	93.33	89.50	17.7	2,309	0.77%
2024/11/13	9	91.96	18.1	92.53	92.10	-9.1	2,184	-0.41%
2024/11/12	3	87.03	0	0.00	86.80	3	2,152	0.14%
2024/11/08	6	90.05	0	0.00	90.10	6	2,286	0.26%
2024/11/07	4	92.35	4	91.80	91.50	0	2,368	0.00%
2024/11/06	0	0.00	1	89.90	89.60	-1	2,428	-0.04%
2024/11/05	1	88.40	4.1	89.31	89.50	-3.1	2,483	-0.12%
2024/11/04	2	87.15	0	0.00	86.80	2	2,633	0.08%
2024/11/01	2	87.30	0	0.00	87.80	2	2,683	0.07%
2024/10/29	1	88.00	7	88.49	88.20	-6	2,729	-0.22%
2024/10/25	1	88.90	0	0.00	89.70	1	2,777	0.04%
2024/10/24	3	88.93	0	0.00	88.90	3	2,802	0.11%
2024/10/23	4	90.59	1	90.30	90.20	3	2,818	0.11%
2024/10/22	9	92.02	4	92.85	90.90	5	2,830	0.18%
2024/10/21	2	91.15	0	0.00	91.20	2	2,878	0.07%
2024/10/18	4	92.10	7	91.54	90.90	-3	2,890	-0.10%
2024/10/17	22	93.52	13	92.43	91.50	9	2,917	0.31%
2024/10/16	14	93.86	18	93.47	92.60	-4	2,912	-0.14%
2024/10/15	5.1	91.25	4.7	91.19	90.10	0.4	2,896	0.01%
2024/10/14	1	90.90	8	90.66	91.00	-7	2,909	-0.24%
2024/10/11	13.2	87.00	0	0.00	86.70	13.2	2,952	0.45%
2024/10/09	1	88.20	12	88.63	88.50	-11	3,001	-0.37%
2024/10/08	8	87.04	5	87.62	87.10	3	3,023	0.10%
2024/10/07	1	89.30	10	89.83	89.40	-9	3,037	-0.30%
2024/10/04	10.1	89.08	3	89.70	88.50	7.1	3,116	0.23%
2024/10/01	2	90.55	0	0.00	90.90	2	3,279	0.06%
2024/09/30	5	92.58	0	0.00	91.00	5	3,315	0.15%
2024/09/27	3	93.97	8	94.06	92.90	-5	3,352	-0.15%
2024/09/26	2	94.10	1	95.50	93.00	1	3,400	0.03%
2024/09/25	2	94.85	13	94.57	95.00	-11	3,417	-0.32%
2024/09/24	11.1	92.81	3	92.00	92.50	8.1	3,461	0.23%
2024/09/23	11	95.92	6	94.73	93.70	5	3,479	0.14%
2024/09/20	14	96.94	4	95.50	95.90	10	3,567	0.28%
2024/09/19	3	95.50	1	93.70	97.00	2	3,504	0.06%
2024/09/18	8	93.69	0	93.65	93.10	8	3,490	0.23%
2024/09/16	1	95.50	0	0.00	95.30	1	3,517	0.03%
2024/09/13	1	96.10	10	95.63	96.30	-9	3,555	-0.25%
2024/09/12	3	96.13	8	96.75	96.00	-5	3,685	-0.14%
2024/09/11	1	95.49	12	95.18	95.00	-11	3,929	-0.28%
2024/09/10	1	98.30	0	0.00	96.20	1	4,026	0.02%
2024/09/09	24	96.79	27	97.50	97.90	-3	4,078	-0.07%
2024/09/06	2	98.45	24	98.46	97.90	-22	4,368	-0.50%
2024/09/05	22	97.08	6	97.30	95.90	16	4,698	0.34%
2024/09/04	43	98.93	100	98.56	97.80	-57	4,757	-1.20%
2024/09/03	22	105.89	11	106.18	104.00	11	4,705	0.23%
2024/09/02	6	107.58	16	108.28	106.50	-10	4,684	-0.21%
2024/08/30	29.1	108.83	135	108.17	107.50	-106	4,701	-2.25%	大賣/鉅額交易
2024/08/29	11	109.23	12	108.54	110.00	-1	4,655	-0.02%
2024/08/28	6	107.25	1	108.00	107.50	5	4,651	0.11%
2024/08/27	11	106.91	29	107.74	109.00	-18	4,732	-0.38%
2024/08/26	26.5	106.10	8	105.50	105.50	18.5	4,799	0.38%
2024/08/23	13.5	105.75	3	105.50	106.50	10.5	5,085	0.21%
2024/08/22	23	107.93	21	107.00	106.00	2	5,170	0.04%
2024/08/21	203	107.67	39	107.92	109.50	164	5,194	3.16%	大買/鉅額交易
2024/08/20	19	106.61	15.8	106.44	105.50	3.2	5,154	0.06%
2024/08/19	1	102.00	4.2	102.88	103.00	-3.2	5,114	-0.06%
2024/08/16	16	102.97	6	104.83	102.50	10	5,152	0.19%
2024/08/15	4	102.75	2	103.25	102.50	2	5,200	0.04%
2024/08/14	34	104.97	24	104.83	103.00	10	5,284	0.19%
2024/08/13	41.1	103.89	8	104.50	104.50	33.1	5,462	0.61%
2024/08/12	12	103.54	64	104.54	104.00	-52	5,540	-0.94%
2024/08/09	19.2	102.66	6	102.17	101.00	13.2	5,885	0.22%
2024/08/08	15	97.68	11	95.75	96.60	4	6,120	0.07%
2024/08/07	6	90.80	5	93.10	92.70	1	6,198	0.02%
2024/08/06	34	86.61	11	83.30	86.60	23	6,269	0.37%
2024/08/05	7	85.33	20	85.20	85.20	-13	6,278	-0.21%
2024/08/02	6	96.18	1	97.70	94.60	5	6,285	0.08%
2024/08/01	3	99.47	3	99.93	99.50	0	6,264	0.00%
2024/07/31	1.1	99.14	1	100.00	98.60	0.1	6,252	0.00%
2024/07/30	12	99.43	12	98.38	100.00	0	6,251	0.00%
2024/07/29	7	100.26	9	100.50	98.60	-2	6,205	-0.03%
2024/07/26	3	99.43	7.1	101.58	102.00	-4.1	6,177	-0.07%
2024/07/23	3.1	102.02	10	102.30	103.00	-6.9	6,155	-0.11%
2024/07/22	17	101.58	12	101.12	101.50	5	6,144	0.08%
2024/07/19	0.1	109.00	28	108.64	108.50	-27.9	6,059	-0.46%
2024/07/18	3.2	107.77	4	108.87	110.00	-0.8	6,047	-0.01%
2024/07/17	3.2	109.92	13	110.50	111.00	-9.8	6,032	-0.16%
2024/07/16	5	110.10	13	108.73	110.00	-8	6,023	-0.13%
2024/07/15	3	112.17	1	112.50	111.00	2	6,030	0.03%
2024/07/12	9	109.17	5.2	111.63	112.00	3.8	6,018	0.06%
2024/07/11	3	113.83	8.2	113.13	112.00	-5.2	5,969	-0.09%
2024/07/10	4.6	110.12	5	110.70	110.00	-0.4	5,966	-0.01%
2024/07/09	10.1	109.36	5	110.00	110.00	5.1	5,958	0.09%
2024/07/08	20	113.93	7.2	113.76	111.00	12.8	5,948	0.22%
2024/07/05	23	117.26	25.1	116.22	117.00	-2.1	5,905	-0.04%
2024/07/04	6.1	109.18	2	109.50	109.50	4.1	5,852	0.07%
2024/07/03	2.1	110.45	5	111.90	109.50	-2.9	5,882	-0.05%
2024/07/02	17.1	110.06	6	110.33	109.50	11.1	5,910	0.19%
2024/07/01	22	110.48	2	110.25	110.50	20	5,870	0.34%
2024/06/28	7	112.00	9.2	111.78	110.50	-2.2	5,848	-0.04%
2024/06/27	8	109.13	4	109.01	109.00	4	5,793	0.07%
2024/06/26	5	111.40	17.2	109.17	109.50	-12.2	5,770	-0.21%
2024/06/25	15	106.40	102	103.11	106.50	-87	5,671	-1.53%	大賣/
2024/06/24	5.1	105.79	3	105.83	105.50	2.1	5,649	0.04%
2024/06/21	6.2	107.33	0	107.00	106.50	6.2	5,666	0.11%
2024/06/20	7.1	109.85	2	110.50	110.00	5.1	5,647	0.09%
2024/06/19	14.3	109.99	24	109.94	109.50	-9.7	5,612	-0.17%
2024/06/18	41.4	114.88	54.1	114.22	114.00	-12.7	5,502	-0.23%
2024/06/17	39	108.91	17	108.21	107.50	22	5,299	0.42%
2024/06/14	10	106.00	10.3	104.53	105.00	-0.3	5,227	-0.01%
2024/06/13	14	106.36	22.2	106.59	107.00	-8.2	5,168	-0.16%
2024/06/12	38	100.52	101.4	100.28	104.50	-63.4	4,888	-1.30%	大賣/
2024/06/11	7	96.13	40.1	95.99	95.20	-33.1	4,567	-0.72%
2024/06/07	32	93.47	2	93.55	93.20	30	4,518	0.66%
2024/06/06	0	0.00	57	93.25	91.80	-57	4,536	-1.26%
2024/06/05	4.1	92.16	1	91.90	91.80	3.1	4,567	0.07%
2024/06/04	2.1	94.16	1	94.00	93.90	1.1	4,659	0.02%
2024/06/03	9	94.53	9.3	94.01	94.30	-0.3	4,709	-0.01%
2024/05/31	6	96.48	85	96.25	93.10	-79	4,722	-1.67%
2024/05/30	21.1	94.99	31	93.69	93.80	-9.9	4,655	-0.21%
2024/05/29	89	96.40	62.1	97.51	95.30	26.9	4,643	0.58%
2024/05/28	15	93.80	7.1	92.54	93.10	7.9	4,423	0.18%
2024/05/27	19	91.20	8	91.91	91.50	11	4,417	0.25%
2024/05/24	45	91.09	6.1	90.52	91.80	38.9	4,451	0.87%
2024/05/23	11	90.20	4	89.28	89.50	7	4,451	0.16%
2024/05/22	6	90.40	19	90.58	90.20	-13	4,480	-0.29%
2024/05/21	24	90.96	35	90.66	90.10	-11	4,490	-0.24%
2024/05/20	42.1	92.34	9	91.40	91.80	33.1	4,583	0.72%
2024/05/17	100	91.88	29.1	92.92	93.20	71	4,550	1.56%
2024/05/16	71	91.58	59	90.51	89.80	12	4,472	0.27%
2024/05/15	63	91.21	65.7	91.53	90.70	-2.7	4,469	-0.06%
2024/05/14	68	85.31	117.3	86.42	88.50	-49.3	4,130	-1.19%	大賣/
2024/05/13	38.3	80.38	35.2	81.53	80.50	3.1	3,817	0.08%
2024/05/10	87	78.57	19	79.24	79.20	68	3,690	1.84%
2024/05/09	30	78.65	61.1	79.44	77.00	-31.1	3,613	-0.86%
2024/05/08	8	76.06	5	76.16	76.50	3	3,452	0.09%
2024/05/07	1	72.40	17	73.12	73.40	-16	3,402	-0.47%
2024/05/06	2	74.00	0	0.00	73.80	2	3,410	0.06%
2024/05/02	0	74.32	0	0.00	74.60	0	3,492	0.00%
2024/04/30	0	0.00	1.2	74.50	74.20	-1.2	3,557	-0.03%
2024/04/29	15	73.92	0	74.20	74.30	15	3,631	0.41%
2024/04/26	2	73.11	0	0.00	72.90	2	3,681	0.05%
2024/04/25	0	73.00	0	0.00	72.90	0	3,681	0.00%
2024/04/24	3	73.23	0	0.00	73.60	3	3,698	0.08%
2024/04/23	2.1	71.64	1	71.00	71.30	1.1	3,728	0.03%
2024/04/22	0.2	72.06	1	74.00	71.20	-0.8	3,783	-0.02%
2024/04/19	14	72.48	0	0.00	73.40	14	3,833	0.37%
2024/04/18	5	74.66	0	0.00	75.30	5	3,808	0.13%
2024/04/17	15	74.69	0	0.00	74.10	15	3,830	0.39%
2024/04/16	12.2	74.16	52	73.45	73.50	-39.8	3,817	-1.04%
2024/04/15	20.1	77.92	2	77.80	77.10	18.1	3,782	0.48%
2024/04/12	32	79.68	2	78.65	79.00	30	3,765	0.80%
2024/04/11	25	78.66	3	78.77	78.30	22	3,741	0.59%
2024/04/10	36.7	81.15	26.2	81.76	79.90	10.5	3,718	0.28%
2024/04/09	20	79.29	13	79.58	78.30	7	3,606	0.19%
2024/04/08	8	77.98	23.1	77.47	77.70	-15.1	3,541	-0.43%
2024/04/03	0	75.50	0	0.00	74.50	0	3,478	0.00%
2024/04/02	4	74.73	0	0.00	74.90	4	3,486	0.11%
2024/04/01	1	73.40	50.1	73.44	74.20	-49.1	3,499	-1.40%
2024/03/29	54	72.70	0	0.00	72.40	54	3,543	1.52%
2024/03/28	5.7	72.99	0	0.00	73.10	5.7	3,533	0.16%
2024/03/27	7	73.81	4	74.23	73.80	3	3,543	0.08%
2024/03/26	5.3	75.70	2	75.70	74.60	3.3	3,542	0.09%
2024/03/25	1	78.09	1.7	77.53	77.00	-0.7	3,548	-0.02%
2024/03/22	3	75.00	1.1	75.36	76.20	2	3,628	0.05%
2024/03/21	9.4	75.82	1	76.10	76.00	8.4	3,714	0.23%
2024/03/20	15	76.55	1	76.70	76.00	14	3,860	0.36%
2024/03/19	4	75.33	3	74.63	75.10	1	3,912	0.03%
2024/03/18	1	74.00	11.5	71.98	73.80	-10.5	3,963	-0.26%
2024/03/15	1	74.00	0	0.00	72.70	1	4,049	0.02%
2024/03/14	5	74.02	23	74.18	74.30	-18	4,138	-0.43%
2024/03/13	14	75.32	2	76.20	75.10	12	4,189	0.29%
2024/03/12	12	77.26	0	0.00	77.00	12	4,228	0.28%
2024/03/11	0	0.00	1	77.00	76.20	-1	4,211	-0.02%
2024/03/08	56.9	76.93	18.3	77.12	75.60	38.6	4,193	0.92%
2024/03/07	113.3	82.32	4.2	81.93	80.90	109.1	4,126	2.64%	大買/鉅額交易
2024/03/06	13.5	83.32	21	84.14	83.10	-7.5	4,235	-0.18%
2024/03/05	16.8	83.27	1.1	82.32	83.40	15.6	4,212	0.37%
2024/03/04	8.1	82.85	33.4	83.22	83.30	-25.4	4,241	-0.60%
2024/03/01	41	83.08	107	83.15	82.60	-66	4,190	-1.57%	大賣/
2024/02/29	22	83.61	18	83.86	84.60	4	4,243	0.09%
2024/02/27	13	82.42	27	82.49	82.20	-14	4,220	-0.33%
2024/02/26	125	82.32	11	81.57	81.30	114	4,381	2.60%	大買/鉅額交易
2024/02/23	14	80.02	9.1	80.68	79.80	5	4,475	0.11%
2024/02/22	13	81.88	6	81.15	80.80	7	4,410	0.16%
2024/02/21	16	81.76	15	82.27	82.60	1	4,368	0.02%
2024/02/20	28.4	79.52	32	79.89	80.40	-3.6	4,197	-0.09%
2024/02/19	23	80.07	33.1	80.87	80.40	-10.1	4,128	-0.24%
2024/02/16	18.5	78.44	79.2	78.13	78.70	-60.7	3,981	-1.52%
2024/02/15	19	74.31	9	73.93	74.10	10	3,846	0.26%
2024/02/05	1	69.80	0	0.00	69.70	1	3,776	0.03%
2024/02/02	1	68.60	4	68.58	70.20	-3	3,771	-0.08%
2024/02/01	15	68.92	1	69.20	69.00	14	3,759	0.37%
2024/01/31	4	70.92	43	70.76	70.90	-39	3,762	-1.04%
2024/01/30	9	71.12	60	71.04	71.20	-51	3,803	-1.34%
2024/01/29	0	0.00	2	71.75	71.70	-2	3,822	-0.05%
2024/01/26	2	70.90	1	71.40	71.50	1	3,805	0.03%
2024/01/25	13	71.15	16	71.73	70.00	-3	3,781	-0.08%
2024/01/24	9	74.78	2	74.50	73.00	7	3,717	0.19%
2024/01/23	5	76.12	10	76.25	76.30	-5	3,668	-0.14%
2024/01/22	3	74.43	15	73.48	74.40	-12	3,643	-0.33%
2024/01/19	1	71.80	0	0.00	71.80	1	3,640	0.03%
2024/01/18	4	72.00	0	71.90	72.10	4	3,655	0.11%
2024/01/17	13	73.67	6	73.20	73.10	7	3,673	0.19%
2024/01/16	32	74.37	25	74.38	74.50	7	3,650	0.19%
2024/01/15	19	73.99	20	73.71	73.60	-1	3,612	-0.03%
2024/01/12	5	71.90	12	71.00	71.10	-7	3,534	-0.20%
2024/01/11	51	71.98	36	71.94	71.40	15	3,507	0.43%
2024/01/10	0	70.20	11	70.20	70.60	-11	3,496	-0.31%
2024/01/09	2	69.60	0	0.00	70.60	2	3,495	0.06%
2024/01/08	3	70.47	1	70.40	70.50	2	3,473	0.06%
2024/01/04	2	71.10	1	70.70	70.40	1	3,462	0.03%
2024/01/03	2	71.25	25	70.96	71.20	-23	3,478	-0.66%
2024/01/02	17	72.38	10	72.10	72.00	7	3,454	0.20%
2023/12/29	6	72.18	42	71.80	72.20	-36	3,439	-1.05%
2023/12/28	27	72.47	7	72.20	72.60	20	3,418	0.59%
2023/12/27	4	71.95	8	72.31	71.90	-4	3,395	-0.12%
2023/12/26	5	72.18	5	72.58	72.50	0	3,374	0.00%
2023/12/25	23	71.36	3	70.90	70.90	20	3,305	0.61%
2023/12/22	27	71.91	4	71.73	71.10	23	3,291	0.70%
2023/12/21	12	70.92	6	70.08	70.70	6	3,263	0.18%
2023/12/20	20	70.92	5	70.34	70.80	15	3,246	0.46%
2023/12/19	10	69.96	29.2	70.70	70.60	-19.2	3,196	-0.60%
2023/12/18	5	73.02	9.2	72.07	72.10	-4.2	3,087	-0.14%
2023/12/15	13.2	75.15	31	75.85	74.00	-17.8	2,994	-0.59%
2023/12/14	18.2	76.24	19	76.22	76.80	-0.8	2,829	-0.03%
2023/12/13	6	73.90	18	73.88	74.10	-12	2,724	-0.44%
2023/12/12	6	72.27	8.5	72.71	72.70	-2.5	2,647	-0.09%
2023/12/11	25	71.21	30	71.30	71.00	-5	2,554	-0.20%
2023/12/08	5	68.64	4	68.75	68.80	1	2,441	0.04%
2023/12/07	4	67.90	15	68.70	67.50	-11	2,371	-0.47%
2023/12/06	18	66.99	2	66.50	66.30	16	2,293	0.70%
2023/12/05	2	66.15	4	66.28	66.70	-2	2,265	-0.09%
2023/12/04	13	67.29	21	66.80	67.00	-8	2,233	-0.36%
2023/12/01	18.6	66.49	15	66.62	66.70	3.6	2,166	0.17%
2023/11/30	8.6	63.68	15	63.85	63.10	-6.4	2,012	-0.32%
2023/11/29	5.8	63.80	1	63.60	63.40	4.8	1,984	0.24%
2023/11/28	2	62.90	1	62.90	63.00	1	1,956	0.05%
2023/11/27	22	63.03	12	62.76	62.80	10	1,906	0.53%
2023/11/24	23	61.24	21	61.66	61.80	2	1,765	0.11%
2023/11/23	32	61.48	43	62.35	61.00	-11	1,683	-0.65%
2023/11/22	4	60.65	27	61.40	62.30	-23	1,398	-1.64%
2023/11/21	1	56.60	5	56.60	56.70	-4	1,219	-0.33%
2023/11/20	0	0.00	19	56.37	56.70	-19	1,201	-1.58%
2023/11/17	0	0.00	3	55.77	55.50	-3	1,179	-0.25%
2023/11/16	1	55.30	0	0.00	55.30	1	1,174	0.09%
2023/11/15	1	55.60	13	56.07	55.60	-12	1,169	-1.03%
2023/11/14	10	56.30	1	56.00	56.30	9	1,156	0.78%
2023/11/13	2	55.20	0	0.00	55.30	2	1,135	0.18%
2023/11/10	4	55.58	13	55.60	55.40	-9	1,121	-0.80%
2023/11/09	7	55.13	22	55.48	55.40	-15	1,117	-1.34%
2023/11/08	11	55.68	13	55.38	55.50	-2	1,103	-0.18%
2023/11/07	11	55.34	7	55.21	55.80	4	1,047	0.38%
2023/11/06	3	54.90	6	54.67	54.70	-3	997	-0.30%
2023/11/03	0	0.00	2	53.60	53.30	-2	975	-0.21%
2023/11/01	3	53.00	3	52.87	53.10	0	1,000	0.00%
2023/10/31	2	53.25	7	53.36	53.10	-5	992	-0.50%
2023/10/30	8	53.99	28	54.06	53.60	-20	974	-2.05%
2023/10/27	151	55.34	139	54.49	54.60	12	918	1.31%	大買/大賣/
2023/10/26	2	53.60	0	0.00	53.60	2	863	0.23%
2023/10/25	1	54.00	21	53.64	53.60	-20	838	-2.39%
2023/10/24	3	53.10	3	53.13	53.10	0	804	0.00%
2023/10/23	3	53.23	21.6	53.22	53.00	-18.6	808	-2.30%
2023/10/20	2	51.00	20	50.65	51.20	-18	782	-2.30%
2023/10/19	0	0.00	1	51.00	51.20	-1	792	-0.13%
2023/10/18	0	0.00	21	51.69	51.10	-21	796	-2.64%
2023/10/17	20	51.85	1	51.90	51.50	19	768	2.47%
2023/10/12	5	51.74	0	0.00	51.70	5	772	0.65%
2023/10/11	0	0.00	1	51.50	51.70	-1	764	-0.13%
2023/10/05	10	51.00	0	0.00	50.70	10	738	1.35%
2023/10/02	0	0.00	11	50.65	50.70	-11	745	-1.48%
2023/09/28	2	49.10	0	0.00	49.00	2	749	0.27%
2023/09/27	0	0.00	2	48.85	49.00	-2	757	-0.26%
2023/09/26	0	0.00	15	48.74	48.90	-15	764	-1.96%
2023/09/25	0	0.00	6	49.20	49.30	-6	767	-0.78%
2023/09/20	2	50.10	1	50.10	50.30	1	763	0.13%
2023/09/19	0	0.00	1	51.40	50.80	-1	764	-0.13%
2023/09/15	3	51.53	0	0.00	51.50	3	761	0.39%
2023/09/14	1	51.50	3	51.77	51.80	-2	751	-0.27%
2023/09/12	1	50.90	10	50.80	51.10	-9	744	-1.21%
2023/09/11	32	51.68	0	0.00	50.90	32	744	4.30%
2023/09/08	2	50.90	0	0.00	50.90	2	750	0.27%
2023/09/07	3	50.80	1	51.20	50.80	2	744	0.27%
2023/09/05	7	51.31	1	51.10	50.90	6	725	0.83%
2023/09/04	0	0.00	6	49.80	50.20	-6	681	-0.88%
2023/09/01	0	0.00	8	49.22	49.50	-8	670	-1.19%
2023/08/30	0	0.00	2	47.75	47.75	-2	641	-0.31%
2023/08/29	0	0.00	10	45.98	46.65	-10	643	-1.55%
2023/08/23	0	0.00	5	44.72	44.90	-5	656	-0.76%
2023/08/18	2	45.60	2	45.55	45.55	0	667	0.00%
2023/08/17	0	0.00	10	45.90	45.95	-10	668	-1.50%
2023/08/14	1	46.05	1	46.30	46.40	0	679	0.00%
2023/08/11	2	47.10	0	0.00	46.95	2	680	0.29%
2023/08/10	0	0.00	25	47.30	47.25	-25	685	-3.65%
2023/08/09	4	49.78	5	49.96	49.95	-1	685	-0.15%
2023/08/08	26	50.07	0	0.00	50.00	26	682	3.81%
2023/08/07	0	50.90	11	50.36	50.20	-11	689	-1.59%
2023/08/02	2	49.50	4	49.43	49.25	-2	705	-0.28%
2023/08/01	0	0.00	1	50.20	50.10	-1	722	-0.14%
2023/07/31	2	49.90	0	0.00	49.85	2	729	0.27%
2023/07/28	0	0.00	2	50.30	50.20	-2	739	-0.27%
2023/07/27	0	0.00	5	50.50	50.50	-5	752	-0.66%
2023/07/26	0	0.00	7	50.71	50.50	-7	761	-0.92%
2023/07/24	1	47.75	0	0.00	48.00	1	741	0.13%
2023/07/21	4.3	48.66	0	0.00	48.80	4.3	739	0.58%
2023/07/19	1	49.40	0	0.00	49.25	1	768	0.13%
2023/07/18	0	0.00	2	49.50	49.45	-2	814	-0.25%
2023/07/13	0	0.00	21	49.33	49.10	-21	968	-2.17%
2023/07/10	1	49.50	1	49.50	49.40	0	1,099	0.00%
2023/07/06	10	49.00	0	0.00	49.25	10	1,173	0.85%
2023/07/04	6	49.03	2	48.90	49.00	4	1,229	0.33%
2023/07/03	5	49.10	0	0.00	49.10	5	1,271	0.39%
2023/06/27	0.1	49.40	2	49.05	49.30	-1.9	1,438	-0.13%
2023/06/26	0.1	49.85	0	0.00	49.70	0.1	1,628	0.01%
2023/06/16	1	50.00	0	0.00	50.50	1	1,917	0.05%
2023/06/15	0	0.00	1	51.40	51.30	-1	1,950	-0.05%
2023/06/14	0	0.00	1	52.50	51.60	-1	1,977	-0.05%
2023/06/13	4	50.48	1	50.90	50.90	3	2,021	0.15%
2023/06/08	1	50.40	1	50.40	50.60	0	2,250	0.00%
2023/06/07	6	50.73	17	50.67	51.00	-11	2,287	-0.48%
2023/06/06	1	50.40	0	0.00	50.70	1	2,377	0.04%
2023/06/05	0	0.00	2	51.55	51.00	-2	2,391	-0.08%
2023/06/02	1	51.00	5	51.16	50.90	-4	2,417	-0.17%
2023/06/01	0	0.00	2	50.75	50.90	-2	2,437	-0.08%
2023/05/31	0	0.00	4	50.40	50.40	-4	2,454	-0.16%
2023/05/30	10	50.80	1	50.40	50.50	9	2,457	0.37%
2023/05/29	0	0.00	2	50.40	50.40	-2	2,461	-0.08%
2023/05/25	0	0.00	2	50.60	50.70	-2	2,498	-0.08%
2023/05/24	1	51.00	0	0.00	51.10	1	2,527	0.04%
2023/05/23	0	0.00	4	50.95	50.80	-4	2,619	-0.15%
2023/05/19	0	0.00	3	51.00	50.40	-3	2,625	-0.11%
2023/05/16	5	50.40	0	0.00	50.40	5	2,615	0.19%
2023/05/15	5	49.35	0	0.00	49.95	5	2,609	0.19%
2023/05/12	10	49.61	2	49.20	49.95	8	2,607	0.31%
2023/05/11	12	48.85	2	48.85	48.95	10	2,604	0.38%
2023/05/10	1.1	49.35	1	49.35	49.45	0.1	2,595	0.00%
2023/05/09	3	49.60	1	50.20	49.45	2	2,588	0.08%
2023/05/08	1	51.20	1	51.60	51.70	0	2,558	0.00%
2023/05/05	0	0.00	1	53.30	53.30	-1	2,543	-0.04%
2023/05/04	1	52.70	0	0.00	53.00	1	2,551	0.04%
2023/04/28	4	52.73	1	52.60	52.80	3	2,551	0.12%
2023/04/26	15	51.77	15	51.02	51.90	0	2,536	0.00%
2023/04/25	1	51.80	0	0.00	51.70	1	2,524	0.04%
2023/04/24	1	53.40	1	53.10	53.10	0	2,498	0.00%
2023/04/21	1	51.90	1	52.70	52.70	0	2,488	0.00%
2023/04/20	5.2	55.02	3	54.73	53.80	2.2	2,437	0.09%
2023/04/19	30	58.20	0	0.00	57.00	30	2,363	1.27%
2023/04/18	21	56.91	15	56.79	57.00	6	2,322	0.26%
2023/04/17	10	57.74	14	57.39	58.00	-4	2,275	-0.18%
2023/04/13	1.1	56.55	5	57.00	56.10	-3.9	2,154	-0.18%
2023/04/12	6	56.57	0	0.00	56.40	6	2,122	0.28%
2023/04/11	1	57.40	3	57.93	57.20	-2	2,085	-0.10%
2023/04/10	1	57.10	22	57.68	58.00	-21	2,055	-1.02%
2023/04/07	2	57.25	4	57.20	57.60	-2	2,016	-0.10%
2023/04/06	4	57.60	21	57.88	57.20	-17	1,983	-0.86%
2023/03/31	7	57.10	1	56.80	56.90	6	1,935	0.31%
2023/03/30	3	56.27	17	56.54	56.30	-14	1,910	-0.73%
2023/03/29	12	55.75	2	55.50	55.30	10	1,867	0.54%
2023/03/28	34	55.85	6	55.73	55.90	28	1,844	1.52%
2023/03/27	8	58.36	24	57.53	57.10	-16	1,776	-0.90%
2023/03/24	25	57.25	47	57.59	57.60	-22	1,585	-1.39%
2023/03/23	10	54.01	5	54.10	54.00	5	1,366	0.37%
2023/03/22	4	53.40	5	53.52	53.80	-1	1,353	-0.07%
2023/03/21	7	53.83	0	0.00	53.30	7	1,336	0.52%
2023/03/20	20	54.00	12	54.52	53.90	8	1,303	0.61%
2023/03/17	2	53.60	1	53.50	53.30	1	1,260	0.08%
2023/03/16	1	52.50	13	52.49	52.70	-12	1,240	-0.97%
2023/03/15	21	53.58	22	54.33	54.00	-1	1,184	-0.08%
2023/03/14	4	52.33	3	52.47	52.50	1	1,071	0.09%
2023/03/13	1	50.10	6	50.23	51.00	-5	1,075	-0.47%
2023/03/10	2	52.45	8	51.33	51.40	-6	1,145	-0.52%
2023/03/09	2	52.25	2	53.15	52.90	0	1,146	0.00%
2023/03/08	0	0.00	2	51.00	51.10	-2	1,070	-0.19%
2023/03/07	0	0.00	4	51.28	51.10	-4	1,083	-0.37%
2023/03/06	4	50.80	10.3	50.19	50.40	-6.3	1,123	-0.56%
2023/03/03	0	0.00	2	50.20	49.60	-2	1,110	-0.18%
2023/03/02	0	0.00	29	48.82	48.85	-29	1,097	-2.64%
2023/03/01	6	48.97	1	48.85	48.95	5	1,100	0.45%
2023/02/24	0	0.00	2	49.70	49.05	-2	1,100	-0.18%
2023/02/23	3	49.95	1	50.50	49.95	2	1,089	0.18%
2023/02/22	12.1	49.59	11	49.50	49.90	1.1	1,118	0.10%
2023/02/21	52.3	50.23	33	49.92	50.40	19.3	1,129	1.71%
2023/02/20	2	47.58	9	47.81	47.60	-7	1,039	-0.67%
2023/02/17	0	0.00	3	47.95	47.70	-3	1,040	-0.29%
2023/02/16	0	0.00	5	48.01	48.10	-5	1,055	-0.47%
2023/02/15	1	47.95	4	47.65	47.70	-3	1,069	-0.28%
2023/02/14	2	47.70	1	48.00	47.75	1	1,070	0.09%
2023/02/13	1	47.70	0	0.00	47.70	1	1,067	0.09%
2023/02/10	3	47.67	10	47.88	47.65	-7	1,085	-0.64%
2023/02/09	0	0.00	1	48.35	48.30	-1	1,115	-0.09%
2023/02/08	5	48.30	0	0.00	48.40	5	1,120	0.45%
2023/02/07	1	49.05	1	48.80	48.85	0	1,124	0.00%
2023/02/03	2	48.88	2	48.90	48.80	0	1,149	0.00%
2023/02/02	10	48.95	3	49.27	48.85	7	1,160	0.60%
2023/02/01	1	48.85	4	48.65	48.80	-3	1,165	-0.26%
2023/01/30	1	47.30	2	47.48	47.70	-1	1,180	-0.08%
2023/01/16	1	45.85	1	46.25	46.30	0	1,202	0.00%
2023/01/13	1	46.25	2	46.30	46.30	-1	1,218	-0.08%
2023/01/12	0	0.00	1	46.60	46.60	-1	1,229	-0.08%
2023/01/06	0	0.00	1	45.80	45.80	-1	1,294	-0.08%
2023/01/05	1	45.50	1	45.10	45.20	0	1,330	0.00%
2023/01/04	21	44.96	0	0.00	45.00	21	1,344	1.56%
2022/12/29	2	44.40	1	44.55	44.55	1	1,402	0.07%
2022/12/28	41	45.69	0	0.00	45.15	41	1,410	2.91%
2022/12/27	0	0.00	5	46.20	46.15	-5	1,416	-0.35%
2022/12/23	2	46.00	4	45.95	46.40	-2	1,449	-0.14%
2022/12/22	0	0.00	3	47.10	46.85	-3	1,462	-0.21%
2022/12/21	0	0.00	1	46.20	46.05	-1	1,487	-0.07%
2022/12/20	5	45.75	7	46.00	46.00	-2	1,521	-0.13%
2022/12/19	0	0.00	0	48.15	47.70	0	1,555	0.00%
2022/12/16	0	0.00	5	48.21	48.20	-5	1,574	-0.32%
2022/12/15	0	0.00	10	48.85	48.90	-10	1,582	-0.63%
2022/12/12	0	48.50	20	48.56	48.45	-20	1,600	-1.25%
2022/12/09	0	0.00	1	48.40	48.40	-1	1,632	-0.06%
2022/12/08	0	48.30	3	48.53	48.60	-3	1,658	-0.18%
2022/12/07	1	47.85	1	48.45	47.90	0	1,658	0.00%
2022/12/06	8	48.68	4	48.86	48.40	4	1,665	0.24%
2022/12/05	34	49.99	1	49.75	49.75	33	1,660	1.99%
2022/12/02	4	50.38	18	49.64	50.20	-14	1,662	-0.84%
2022/12/01	2	48.80	5	49.14	48.90	-3	1,606	-0.19%
2022/11/30	1	47.65	3	48.30	48.15	-2	1,648	-0.12%
2022/11/29	1	47.95	0	0.00	48.20	1	1,700	0.06%
2022/11/28	10	48.24	7	48.24	48.50	3	1,785	0.17%
2022/11/22	21	45.71	0	0.00	46.00	21	2,276	0.92%
2022/11/21	0	0.00	2	46.10	46.10	-2	2,386	-0.08%
2022/11/18	0	0.00	1	46.60	46.60	-1	2,437	-0.04%
2022/11/17	7	47.38	6	48.23	47.90	1	2,458	0.04%
2022/11/16	1	46.50	0	0.00	46.65	1	2,535	0.04%
2022/11/14	2	46.63	0	0.00	46.70	2	2,816	0.07%
2022/11/11	0	0.00	4	46.25	46.10	-4	2,858	-0.14%
2022/11/09	1	45.80	0	0.00	45.65	1	2,986	0.03%
2022/11/08	0	0.00	2	46.40	45.40	-2	3,052	-0.07%
2022/11/07	7	45.64	0	0.00	45.80	7	3,143	0.22%
2022/11/04	10	45.10	0	0.00	45.10	10	3,272	0.31%
2022/11/03	0	0.00	1	44.00	44.40	-1	3,363	-0.03%
2022/11/02	20	44.43	1	44.60	44.55	19	3,461	0.55%
2022/11/01	1	43.90	1	44.40	44.25	0	3,621	0.00%
2022/10/28	3	42.78	2	42.15	42.45	1	3,920	0.03%
2022/10/27	1	42.40	2	42.65	43.10	-1	4,019	-0.02%
2022/10/26	2	42.48	2	43.20	41.65	0	4,158	0.00%
2022/10/25	2	42.28	0	0.00	42.00	2	4,208	0.05%
2022/10/24	0	44.05	0	0.00	43.35	0	4,206	0.00%
2022/10/21	0	42.35	1	42.50	42.60	-1	4,192	-0.02%
2022/10/20	10	42.30	0	0.00	42.55	10	4,180	0.24%
2022/10/19	0	44.35	0	0.00	43.70	0	4,180	0.00%
2022/10/18	0	43.65	0	0.00	44.10	0	4,172	0.00%
2022/10/17	20	41.53	20	42.95	43.35	0	4,171	0.00%
2022/10/13	0	42.60	0	0.00	41.05	0	4,163	0.00%
2022/10/12	0	43.80	0	0.00	43.95	0	4,145	0.00%
2022/10/11	1	44.15	36	44.08	44.10	-35	4,160	-0.84%
2022/10/07	1	46.55	6	46.35	46.60	-5	4,159	-0.12%
2022/10/06	40	46.93	0	0.00	47.25	40	4,167	0.96%
2022/10/05	0	47.00	0	0.00	46.15	0	4,157	0.00%
2022/10/03	0	45.00	0	0.00	45.20	0	4,167	0.00%
2022/09/30	0	45.05	0	0.00	45.60	0	4,193	0.00%
2022/09/29	0	46.25	0	0.00	45.60	0	4,215	0.00%
2022/09/28	1	45.03	4	45.85	44.75	-3	4,210	-0.07%
2022/09/27	1	47.21	0	0.00	47.50	1	4,195	0.02%
2022/09/26	0	48.63	0	0.00	47.95	0	4,171	0.00%
2022/09/22	0	51.30	0	0.00	51.80	0	4,149	0.00%
2022/09/21	5	52.20	7	52.24	52.00	-2	4,145	-0.05%
2022/09/20	2	52.69	0	0.00	52.20	2	4,143	0.05%
2022/09/19	0	52.20	0	0.00	52.20	0	4,170	0.00%
2022/09/16	2	51.75	1	52.20	52.20	1	4,174	0.02%
2022/09/15	3	53.44	1	53.20	53.20	2	4,168	0.05%
2022/09/14	6	53.67	5	53.48	53.90	1	4,148	0.02%
2022/09/13	7	54.49	2	54.35	54.40	5	4,142	0.12%
2022/09/12	0	55.30	2	55.20	55.10	-2	4,141	-0.05%
2022/09/08	5	53.58	5	53.84	54.50	0	4,120	0.00%
2022/09/07	3	54.24	10	54.10	54.10	-7	4,065	-0.17%
2022/09/06	39	55.33	58	54.99	54.60	-19	4,032	-0.47%
2022/09/05	2	56.55	0	0.00	56.10	2	3,958	0.05%
2022/09/02	52	56.70	3	56.73	56.90	49	3,905	1.25%
2022/09/01	8	58.70	6	58.52	57.70	2	3,795	0.05%
2022/08/31	35	58.87	51	59.61	59.40	-16	3,666	-0.44%
2022/08/30	64	59.40	60	58.52	58.70	4	3,500	0.11%
2022/08/29	3	56.13	11	54.88	57.60	-8	3,362	-0.24%
2022/08/26	5	56.30	27	56.89	56.60	-22	3,264	-0.67%
2022/08/25	3	55.30	5	55.34	55.10	-2	3,152	-0.06%
2022/08/24	12	54.64	1	55.10	55.40	11	3,100	0.36%
2022/08/23	6	55.92	9	56.49	56.20	-3	3,038	-0.10%
2022/08/22	19	55.43	28	56.38	55.30	-9	2,928	-0.31%
2022/08/19	1	54.49	2	55.30	54.80	-1	2,767	-0.04%
2022/08/18	11	52.65	6	52.47	53.70	5	2,638	0.19%
2022/08/17	22	52.18	10	52.03	51.90	12	2,582	0.47%
2022/08/16	18	53.28	7	53.70	52.40	11	2,516	0.44%
2022/08/15	15	53.92	1	54.20	54.00	14	2,446	0.57%
2022/08/12	46	54.46	124	53.91	54.00	-78	2,378	-3.28%	大賣/
2022/08/11	131	54.37	70	53.77	54.00	61	2,277	2.68%	大買/
2022/08/10	10	54.50	19	53.93	53.80	-9	2,126	-0.42%
2022/08/09	50	53.25	47	53.99	53.80	3	2,038	0.15%
2022/08/08	46.6	52.77	45	53.49	53.30	1.6	1,932	0.08%
2022/08/05	37	52.39	84	53.54	53.90	-47	1,772	-2.65%
2022/08/04	42	49.17	32	49.37	49.00	10	1,573	0.64%
2022/08/03	48	48.90	31	48.49	48.05	17	1,456	1.17%
2022/08/02	21	50.98	3	51.47	50.10	18	1,358	1.32%
2022/08/01	20	51.75	9.5	51.31	52.10	10.5	1,213	0.87%
2022/07/29	2	47.50	0	0.00	47.40	2	1,142	0.18%
2022/07/26	0	46.25	0	0.00	45.90	0	1,148	0.00%
2022/07/21	0	47.65	4	47.74	47.65	-4	1,192	-0.33%
2022/07/20	14	47.29	4	47.39	46.75	10	1,197	0.83%
2022/07/19	2.5	47.48	0	0.00	47.30	2.5	1,223	0.20%
2022/07/18	2	46.58	0	0.00	46.70	2	1,225	0.16%
2022/07/15	13	45.60	4.2	45.87	45.70	8.8	1,228	0.72%
2022/07/14	0	43.40	0	0.00	44.25	0	1,261	0.00%
2022/07/13	0	0.00	7	43.08	42.75	-7	1,246	-0.56%
2022/07/12	1	42.05	1	41.30	41.30	0	1,257	0.00%
2022/07/11	0.2	44.26	0	0.00	44.00	0.2	1,262	0.02%
2022/07/08	0	0.00	6	44.50	44.80	-6	1,254	-0.48%
2022/07/07	7	40.14	6	42.05	42.60	1	1,229	0.08%
2022/07/05	1	41.95	1	42.00	41.95	0	1,232	0.00%
2022/07/04	0.2	41.20	0	0.00	40.40	0.2	1,225	0.01%
2022/07/01	3.3	42.29	0	0.00	40.95	3.3	1,235	0.27%
2022/06/30	5.4	45.05	3	44.47	44.20	2.4	1,215	0.20%
2022/06/29	0.1	46.45	1.1	46.67	46.45	-1	1,212	-0.08%
2022/06/28	2.2	46.89	3.2	47.19	47.30	-1	1,214	-0.08%
2022/06/27	6	47.13	0	0.00	47.45	6	1,224	0.49%
2022/06/24	2	45.10	4	45.35	45.00	-2	1,208	-0.17%
2022/06/23	0	44.40	18	44.42	44.50	-18	1,203	-1.49%
2022/06/22	3	42.97	2	43.10	42.75	1	1,203	0.08%
2022/06/21	2	42.50	2	44.30	44.90	0	1,212	0.00%
2022/06/20	2	43.40	2	43.85	42.50	0	1,244	0.00%
2022/06/17	0	0.00	1	45.30	45.10	-1	1,285	-0.08%
2022/06/16	1	46.65	0	0.00	45.85	1	1,365	0.07%
2022/06/14	3	46.45	0	0.00	47.30	3	1,377	0.22%
2022/06/13	4.3	47.20	1	47.90	47.10	3.3	1,390	0.24%
2022/06/09	0	0.00	1.1	50.56	50.30	-1.1	1,406	-0.08%
2022/06/08	0.1	50.50	4.3	50.36	49.80	-4.2	1,420	-0.29%
2022/06/07	3	51.43	1	51.30	50.90	2	1,439	0.14%
2022/06/06	0.3	50.13	1	50.60	50.40	-0.7	1,422	-0.05%
2022/06/02	0	0.00	1	49.85	50.10	-1	1,462	-0.07%
2022/06/01	4	50.55	3	50.63	50.30	1	1,507	0.07%
2022/05/31	3	50.17	2	49.95	50.20	1	1,511	0.07%
2022/05/30	1	49.55	0	0.00	49.75	1	1,512	0.07%
2022/05/27	0	0.00	1	48.75	48.90	-1	1,518	-0.07%
2022/05/26	1	49.50	0	0.00	48.55	1	1,535	0.07%
2022/05/25	1	49.15	1	48.95	49.30	0	1,552	0.00%
2022/05/24	2	48.30	1	49.35	48.05	1	1,582	0.06%
2022/05/18	1	48.70	2	48.78	48.80	-1	1,670	-0.06%
2022/05/16	1	47.50	1	47.55	47.55	0	1,696	0.00%
2022/05/13	1	47.30	1	46.95	47.30	0	1,704	0.00%
2022/05/12	0.3	45.80	0	0.00	45.50	0.3	1,722	0.01%
2022/05/11	5	47.10	1	46.80	46.90	4	1,732	0.23%
2022/05/10	1	46.30	3	46.67	46.90	-2	1,763	-0.11%
2022/05/09	4	45.90	0	0.00	45.25	4	1,795	0.22%
2022/05/06	0	0.00	3	46.95	47.55	-3	1,811	-0.17%
2022/05/05	3	49.14	3	49.07	48.30	0	1,832	0.00%
2022/04/29	4	48.10	0.2	47.35	47.00	3.8	1,956	0.19%
2022/04/28	1	47.55	3	47.55	47.35	-2	2,006	-0.10%
2022/04/27	1	45.50	4	45.38	46.30	-3	2,034	-0.15%
2022/04/26	0	0.00	9	47.14	46.85	-9	2,041	-0.44%
2022/04/25	19.3	46.08	11	46.06	45.60	8.3	2,123	0.39%
2022/04/22	8	50.27	2	49.70	49.70	6	2,187	0.27%
2022/04/21	4	51.75	2	52.05	51.60	2	2,256	0.09%
2022/04/20	2	52.00	4	51.98	52.20	-2	2,312	-0.09%
2022/04/18	2	48.70	4	48.65	48.80	-2	2,421	-0.08%
2022/04/15	4	49.23	0	0.00	49.10	4	2,483	0.16%
2022/04/14	2	51.00	1	51.20	50.90	1	2,622	0.04%
2022/04/12	4	50.58	1	50.80	50.80	3	2,864	0.10%
2022/04/11	1	52.40	2.3	52.60	51.60	-1.3	3,018	-0.04%
2022/04/08	1	54.30	0	0.00	54.40	1	3,123	0.03%
2022/04/07	2	55.15	1	55.30	53.60	1	3,328	0.03%
2022/04/06	3	55.67	0	0.00	55.50	3	3,629	0.08%
2022/04/01	0	0.00	3	56.63	56.80	-3	3,900	-0.08%
2022/03/31	1	57.40	1	57.10	57.00	0	4,373	0.00%
2022/03/30	0	0.00	9	58.41	58.10	-9	4,890	-0.18%
2022/03/29	1.1	58.16	0	0.00	57.50	1.1	5,874	0.02%
2022/03/28	1.2	57.83	0	0.00	58.40	1.2	6,466	0.02%
2022/03/25	1	59.90	1	59.00	58.70	0	6,665	0.00%
2022/03/24	2	59.20	3	59.40	59.50	-1	6,695	-0.01%
2022/03/23	0.2	59.30	5	59.90	59.10	-4.8	6,712	-0.07%
2022/03/22	10.1	60.01	0	0.00	59.80	10.1	6,698	0.15%
2022/03/21	3	59.27	27	59.16	59.40	-24	6,674	-0.36%
2022/03/18	1	55.50	2	56.30	56.30	-1	6,675	-0.01%
2022/03/17	0.1	55.00	2	55.10	55.40	-1.9	6,808	-0.03%
2022/03/16	0	0.00	13	53.95	53.50	-13	6,911	-0.19%
2022/03/15	3.1	53.86	1	54.70	53.30	2.1	7,033	0.03%
2022/03/11	2.1	55.45	0	0.00	55.40	2.1	7,405	0.03%
2022/03/10	1	57.00	7	57.40	57.00	-6	7,528	-0.08%
2022/03/09	4	54.18	8	54.24	54.90	-4	7,601	-0.05%
2022/03/08	0	0.00	4	55.30	53.70	-4	7,640	-0.05%
2022/03/07	2.1	55.32	20	55.56	54.90	-17.9	7,649	-0.23%
2022/03/04	6	57.28	0	0.00	57.40	6	7,680	0.08%
2022/03/03	3	59.10	0	0.00	58.70	3	7,733	0.04%
2022/03/02	1	58.40	5	58.00	58.80	-4	7,806	-0.05%
2022/03/01	1	57.30	3	58.13	58.50	-2	7,832	-0.03%
2022/02/25	1	56.40	7	56.76	56.60	-6	7,842	-0.08%
2022/02/24	34	56.04	7	56.21	56.00	27	7,874	0.34%
2022/02/23	1	58.10	4	58.55	58.80	-3	7,928	-0.04%
2022/02/22	15	56.47	3	56.63	56.80	12	8,007	0.15%
2022/02/21	2.1	58.71	7	58.89	58.60	-4.9	8,066	-0.06%
2022/02/18	1	59.40	3	59.50	59.50	-2	8,204	-0.02%
2022/02/17	4	60.40	2	61.35	60.40	2	8,327	0.02%
2022/02/16	3	59.77	7	59.56	60.00	-4	8,485	-0.05%
2022/02/15	7	58.91	0	0.00	58.70	7	8,626	0.08%
2022/02/14	4	59.35	24	59.01	59.10	-20	8,688	-0.23%
2022/02/11	3.1	60.87	2	60.92	60.80	1.1	8,734	0.01%
2022/02/10	16	61.59	4	61.41	61.40	12	8,828	0.14%
2022/02/09	5	62.90	2	62.90	62.60	3	8,904	0.03%
2022/02/08	4	60.78	0	61.00	61.20	4	9,060	0.04%
2022/02/07	14	59.95	3	60.53	60.90	11	9,157	0.12%
2022/01/26	18	58.94	3	59.03	58.90	15	9,282	0.16%
2022/01/25	7.1	59.58	0	0.00	58.60	7.1	9,620	0.07%
2022/01/24	15	60.54	10	59.99	61.20	5	9,904	0.05%
2022/01/21	20.1	62.18	16	62.25	60.60	4.1	10,292	0.04%
2022/01/20	5.1	62.32	1	63.10	62.60	4.1	10,780	0.04%
2022/01/19	1	62.80	2	62.85	62.90	-1	11,104	-0.01%
2022/01/18	14	64.10	3	64.23	63.40	11	11,246	0.10%
2022/01/17	12	64.01	1	63.60	65.10	11	11,235	0.10%
2022/01/14	7.1	63.68	18	63.24	63.10	-10.9	11,285	-0.10%
2022/01/13	15	66.69	6	65.88	64.80	9	11,429	0.08%
2022/01/12	8	66.01	4	66.68	65.60	4	11,446	0.04%
2022/01/11	21.1	67.48	9	66.93	66.50	12.1	11,488	0.10%
2022/01/10	16.1	69.34	7.1	70.29	68.60	9	11,541	0.08%
2022/01/07	17.1	70.97	16.3	71.02	70.50	0.8	11,696	0.01%
2022/01/06	6	72.70	38	72.58	72.30	-32	11,609	-0.28%
2022/01/05	28.2	72.88	30	72.87	72.40	-1.8	11,636	-0.02%
2022/01/04	30.1	76.21	21	75.88	75.80	9.1	11,535	0.08%
2022/01/03	26.4	76.05	17	76.13	74.70	9.4	11,509	0.08%
2021/12/30	29.5	77.07	28.2	77.96	76.50	1.3	11,556	0.01%
2021/12/29	27.2	78.95	65.1	80.24	78.60	-37.9	11,530	-0.33%
2021/12/28	37	78.55	27.3	79.03	79.20	9.7	11,351	0.09%
2021/12/27	56.1	79.68	48	77.91	77.40	8.1	11,134	0.07%
2021/12/24	101.2	77.63	218	77.83	77.70	-116.8	10,749	-1.09%	大買/大賣/鉅額交易
2021/12/23	252.1	75.12	260	74.95	77.90	-7.9	10,264	-0.08%	大買/大賣/
2021/12/22	99	69.54	83	69.57	71.20	16	9,314	0.17%
2021/12/21	169	64.12	56.5	63.78	64.80	112.5	8,800	1.28%	大買/鉅額交易
2021/12/20	6	61.72	6	61.87	61.20	0	8,650	0.00%
2021/12/17	6	59.97	3	60.10	60.00	3	8,639	0.03%
2021/12/16	5.5	61.12	3	61.07	61.00	2.5	8,663	0.03%
2021/12/15	17	61.01	4.4	61.41	60.80	12.6	8,727	0.14%
2021/12/14	11.2	61.41	4.1	62.30	60.70	7.1	8,939	0.08%
2021/12/13	27	64.80	17	64.10	63.50	10	8,906	0.11%
2021/12/10	8	65.83	23	65.55	65.70	-15	8,818	-0.17%
2021/12/09	3	65.27	11	65.56	65.20	-8	8,778	-0.09%
2021/12/08	5	64.34	17	64.72	65.20	-12	8,718	-0.14%
2021/12/07	38.3	64.42	25	64.87	63.40	13.3	8,687	0.15%
2021/12/06	21.3	64.20	14	63.93	63.90	7.3	8,588	0.08%
2021/12/03	12	62.82	11.1	63.03	63.10	1	8,612	0.01%
2021/12/02	8.3	61.00	3	61.13	60.70	5.3	8,859	0.06%
2021/12/01	6	61.58	12	62.18	62.30	-6	9,093	-0.07%
2021/11/30	22	61.77	8	61.69	62.00	14	9,511	0.15%
2021/11/29	3	58.27	0	0.00	59.00	3	9,957	0.03%
2021/11/26	22.1	59.23	17	58.74	57.80	5.1	10,506	0.05%
2021/11/25	3	61.07	2	60.80	60.00	1	10,623	0.01%
2021/11/24	4	60.50	14	60.20	61.30	-10	10,836	-0.09%
2021/11/23	10	60.67	4	60.90	60.20	6	11,001	0.05%
2021/11/22	4	61.83	34	61.27	60.90	-30	11,106	-0.27%
2021/11/19	13	63.37	13	63.03	62.50	0	11,310	0.00%
2021/11/18	12	64.45	16	64.13	63.70	-4	11,426	-0.04%
2021/11/17	20	64.40	25	63.96	63.00	-5	11,422	-0.04%
2021/11/16	20	63.72	14	63.57	63.80	6	11,377	0.05%
2021/11/15	15	62.57	17	62.06	62.80	-2	11,394	-0.02%
2021/11/12	20.4	60.53	46	61.76	59.70	-25.6	11,367	-0.23%
2021/11/11	10	62.25	7	62.21	62.50	3	11,328	0.03%
2021/11/10	7	62.10	1	62.20	62.10	6	11,479	0.05%
2021/11/09	37	61.95	1	61.70	62.20	36	11,515	0.31%
2021/11/08	25	60.96	12.2	59.82	60.50	12.8	11,532	0.11%
2021/11/05	60	60.20	32	60.24	60.40	28	11,604	0.24%
2021/11/04	38	63.76	28	63.32	62.70	10	11,573	0.09%
2021/11/03	32.1	63.33	24	63.28	63.00	8.1	11,706	0.07%
2021/11/02	74	66.15	58.1	66.96	63.80	15.9	11,658	0.14%
2021/11/01	64.1	66.34	73	67.17	68.20	-8.9	11,475	-0.08%
2021/10/29	73.3	66.15	57	65.70	66.30	16.3	11,450	0.14%
2021/10/28	80	63.83	70	63.78	62.70	10	11,123	0.09%
2021/10/27	46	61.70	33	60.93	62.20	13	10,675	0.12%
2021/10/26	13	58.90	31.5	59.43	58.30	-18.5	10,405	-0.18%
2021/10/25	16	57.48	43	58.33	58.40	-27	10,314	-0.26%
2021/10/22	9	56.54	8	57.08	58.20	1	10,499	0.01%
2021/10/21	64	57.90	81	58.75	56.20	-17	10,537	-0.16%
2021/10/20	3	58.30	7	59.03	57.80	-4	10,507	-0.04%
2021/10/19	21	58.88	12	58.58	58.60	9	10,671	0.08%
2021/10/18	78	57.68	67	58.16	58.80	11	10,741	0.10%
2021/10/15	57.5	57.05	33.1	56.95	58.10	24.4	10,867	0.22%
2021/10/14	5.1	53.50	13	53.76	53.50	-7.9	11,121	-0.07%
2021/10/13	12	55.81	9	55.40	54.10	3	11,412	0.03%
2021/10/12	6	55.42	6	55.90	55.50	0	11,885	0.00%
2021/10/08	15	55.89	10	55.34	56.00	5	12,271	0.04%
2021/10/07	27	55.55	27	55.57	56.50	0	12,554	0.00%
2021/10/06	17	53.78	23	53.67	54.00	-6	12,623	-0.05%
2021/10/05	71	52.14	24.2	51.06	52.30	46.9	12,795	0.37%
2021/10/04	4	49.49	9.1	48.67	48.55	-5.1	13,109	-0.04%
2021/10/01	5	49.46	16	49.26	48.30	-11	13,501	-0.08%
2021/09/30	17	51.10	2.1	51.56	51.70	14.9	13,704	0.11%
2021/09/29	9	51.40	4	51.57	50.50	5	14,037	0.04%
2021/09/28	32	53.98	8.1	52.43	52.60	24	14,112	0.17%
2021/09/27	2	53.20	3	53.33	53.40	-1	14,178	-0.01%
2021/09/24	4	54.95	4	55.18	54.80	0	14,291	0.00%
2021/09/23	7	55.20	34	55.04	54.60	-27	14,571	-0.19%
2021/09/22	6	54.85	3.1	55.06	54.40	2.9	14,780	0.02%
2021/09/17	50	55.06	67	54.11	56.80	-17	15,224	-0.11%
2021/09/16	0	0.00	15	56.12	55.80	-15	15,457	-0.10%
2021/09/15	10	56.90	5	56.52	56.80	5	15,594	0.03%
2021/09/14	15	58.24	22	57.23	56.80	-7	15,749	-0.04%
2021/09/13	3	58.20	9	58.73	58.50	-6	15,729	-0.04%
2021/09/10	8	58.53	15	58.43	59.40	-7	15,724	-0.04%
2021/09/09	23	57.07	11	57.10	58.00	12	15,660	0.08%
2021/09/08	3	55.93	7.3	56.10	55.70	-4.3	15,541	-0.03%
2021/09/07	84.3	60.65	79	58.62	56.20	5.3	15,422	0.03%
2021/09/06	43.3	63.66	68	63.71	61.70	-24.8	15,097	-0.16%
2021/09/03	97.4	65.30	65.1	64.83	63.70	32.3	14,832	0.22%
2021/09/02	62.2	63.72	57	64.36	63.60	5.2	14,382	0.04%
2021/09/01	65.1	62.56	117	63.13	63.80	-51.9	13,880	-0.37%	大賣/
2021/08/31	35	58.59	49	59.04	59.20	-14	13,288	-0.11%
2021/08/30	38	58.63	48	58.76	59.90	-10	13,119	-0.08%
2021/08/27	14	57.01	25	56.56	56.20	-11	12,918	-0.09%
2021/08/26	14	57.94	16.2	58.26	57.70	-2.2	12,755	-0.02%
2021/08/25	24.1	58.75	13.2	58.37	57.70	10.9	12,711	0.09%
2021/08/24	40.4	56.76	29.1	55.80	57.70	11.3	12,521	0.09%
2021/08/23	2.1	55.31	11	55.00	55.80	-8.9	12,359	-0.07%
2021/08/20	6	53.35	14.2	52.70	53.30	-8.2	12,328	-0.07%
2021/08/19	9.2	52.47	7	53.34	51.50	2.2	12,305	0.02%
2021/08/18	11.5	50.48	9	52.24	53.10	2.5	12,297	0.02%
2021/08/17	14	49.80	4	51.06	49.00	10	12,303	0.08%
2021/08/16	11	50.39	22.5	50.19	50.80	-11.5	12,213	-0.09%
2021/08/13	9	54.89	43	55.29	53.30	-34	12,002	-0.28%
2021/08/12	24	56.28	8	55.86	55.60	16	11,925	0.13%
2021/08/11	54	55.74	31	55.40	55.80	23	11,853	0.19%
2021/08/10	29.3	56.32	79.1	56.20	55.20	-49.9	11,705	-0.43%
2021/08/09	40	59.94	42	59.97	58.50	-2	11,577	-0.02%
2021/08/06	27	60.77	31	60.70	60.70	-4	11,357	-0.04%
2021/08/05	21	60.84	32.8	60.22	61.90	-11.8	11,313	-0.10%
2021/08/04	62	59.79	40	59.89	61.00	22	11,232	0.20%
2021/08/03	21	57.37	20.5	57.41	56.90	0.5	11,004	0.00%
2021/08/02	6	56.62	52.5	56.64	57.30	-46.5	10,957	-0.42%
2021/07/30	26.3	55.34	16	56.05	54.70	10.3	10,897	0.09%
2021/07/29	35	56.11	30	55.14	56.10	5	10,870	0.05%
2021/07/28	50.2	54.31	53	54.90	55.30	-2.9	10,877	-0.03%
2021/07/27	77.2	59.16	7.5	58.61	57.10	69.7	10,725	0.65%
2021/07/26	30	60.37	56	61.31	61.70	-26	10,794	-0.24%
2021/07/23	49.5	59.37	137.5	58.54	58.00	-88	10,769	-0.82%	大賣/
2021/07/22	21.1	61.20	53.5	61.34	60.80	-32.4	10,541	-0.31%
2021/07/21	49.1	60.95	87	61.82	61.10	-37.9	10,399	-0.36%
2021/07/20	147.5	62.00	92	62.58	60.80	55.5	10,185	0.54%	大買/
2021/07/19	79.3	59.92	42.1	59.49	60.60	37.2	9,752	0.38%
2021/07/16	82.1	58.79	91.5	59.84	61.00	-9.4	9,490	-0.10%
2021/07/15	119.4	55.41	60	54.94	55.50	59.4	8,974	0.66%	大買/
2021/07/14	102.1	53.81	55	54.49	56.20	47.1	8,574	0.55%	大買/
2021/07/13	38.3	52.77	103	51.49	51.10	-64.7	8,336	-0.78%	大賣/
2021/07/12	58.1	53.41	33	53.66	53.50	25.1	8,143	0.31%
2021/07/09	47.2	51.48	83.1	52.87	53.10	-35.9	7,901	-0.45%
2021/07/08	106.2	50.61	67	51.11	49.45	39.2	7,532	0.52%	大買/
2021/07/07	41.2	47.94	34	47.77	48.30	7.2	7,122	0.10%
2021/07/06	31	46.62	72.9	46.87	48.70	-41.9	6,859	-0.61%
2021/07/05	47	44.22	10	44.28	44.30	37	6,548	0.56%
2021/07/02	73	43.82	34	43.27	44.00	39	6,547	0.60%
2021/07/01	17.2	42.80	85	43.15	42.40	-67.9	6,556	-1.03%
2021/06/30	48	44.08	66.7	44.34	43.40	-18.7	6,495	-0.29%
2021/06/29	88	43.76	111.5	44.00	43.80	-23.5	6,219	-0.38%	大賣/
2021/06/28	87.5	43.58	64.5	44.37	45.20	23	5,971	0.39%
2021/06/25	44.5	40.54	86	41.44	42.00	-41.5	5,495	-0.76%
2021/06/24	6	37.49	8	38.01	38.60	-2	5,043	-0.04%
2021/06/23	36	36.57	36	36.93	38.00	0	4,874	0.00%
2021/06/22	2	35.35	1	35.85	35.60	1	4,686	0.02%
2021/06/21	2	35.33	0	0.00	35.00	2	4,654	0.04%
2021/06/18	4	35.13	8	35.04	35.55	-4	4,617	-0.09%
2021/06/17	1	34.70	80	34.78	34.70	-79	4,604	-1.72%
2021/06/16	38	34.91	12	34.97	34.70	26	4,614	0.56%
2021/06/15	85	34.40	0	0.00	34.25	85	4,670	1.82%
2021/06/11	4	33.90	0	0.00	33.85	4	4,793	0.08%
2021/06/10	5	34.20	5	34.12	34.20	0	5,037	0.00%
2021/06/09	18	33.87	0	0.00	33.75	18	5,064	0.36%
2021/06/08	1	34.40	5	34.53	34.15	-4	5,109	-0.08%
2021/06/07	1	34.40	3	34.38	35.05	-2	5,141	-0.04%
2021/06/04	5	34.89	0	0.00	34.50	5	5,126	0.10%
2021/06/03	0	0.00	6	36.25	36.00	-6	5,097	-0.12%
2021/06/02	61	37.18	9	37.02	36.30	52	5,082	1.02%
2021/06/01	27	35.96	27	36.09	36.75	0	4,999	0.00%
2021/05/31	22	35.36	16	35.71	35.20	6	4,944	0.12%
2021/05/28	3	35.60	0	0.00	35.60	3	4,931	0.06%
2021/05/25	2	34.18	4.9	34.61	34.90	-2.9	4,936	-0.06%
2021/05/24	0	0.00	2	31.45	31.75	-2	4,980	-0.04%
2021/05/21	3	31.20	2	31.18	31.25	1	5,070	0.02%
2021/05/20	6	30.83	1	30.70	30.70	5	5,134	0.10%
2021/05/19	0	0.00	1	31.30	32.00	-1	5,113	-0.02%
2021/05/18	5	29.50	10	30.90	31.20	-5	5,072	-0.10%
2021/05/17	5	29.12	4	29.50	28.85	1	5,060	0.02%
2021/05/14	3	31.42	3	31.97	30.95	0	5,020	0.00%
2021/05/13	2	31.03	1	31.70	30.85	1	4,993	0.02%
2021/05/12	3	33.02	4	32.86	30.95	-1	4,941	-0.02%
2021/05/11	6	33.70	5	34.54	33.50	1	4,848	0.02%
2021/05/10	2	36.50	3	37.00	36.90	-1	4,787	-0.02%
2021/05/07	2	35.58	103	36.04	36.10	-101	4,754	-2.12%	大賣/鉅額交易
2021/05/06	2	36.48	17	36.66	36.05	-15	4,756	-0.32%
2021/05/05	6	35.51	6	36.60	36.00	0	4,772	0.00%
2021/05/04	10	34.56	5	36.29	34.15	5	4,733	0.11%
2021/05/03	141	38.11	70	37.79	37.50	71	4,690	1.51%	大買/
2021/04/29	63	37.12	42	37.49	37.20	21	4,721	0.44%
2021/04/28	0	0.00	4	35.90	35.95	-4	4,629	-0.09%
2021/04/27	2	35.58	10	35.60	35.25	-8	4,648	-0.17%
2021/04/26	2	35.93	0	0.00	35.60	2	4,690	0.04%
2021/04/23	14	34.92	10	35.00	34.75	4	4,654	0.09%
2021/04/22	6	35.61	3.3	35.63	34.75	2.7	4,596	0.06%
2021/04/21	24.3	36.07	11	35.92	36.65	13.3	4,491	0.30%
2021/04/20	5	36.43	29	36.21	36.05	-24	4,432	-0.54%
2021/04/19	28	36.45	2	36.10	36.05	26	4,375	0.59%
2021/04/16	27	35.13	30	34.74	35.45	-3	4,183	-0.07%
2021/04/15	39	34.86	4	34.75	35.10	35	4,120	0.85%
2021/04/14	17	32.06	21	32.48	32.45	-4	4,005	-0.10%
2021/04/13	4	34.05	0	0.00	33.80	4	3,917	0.10%
2021/04/09	6.1	34.62	4	34.51	34.25	2.1	3,835	0.05%
2021/04/08	8	35.59	186	35.80	35.35	-178	3,766	-4.73%	大賣/鉅額交易
2021/04/07	80	35.34	60	34.38	35.95	20	3,632	0.55%
2021/04/06	61	34.69	2	33.50	34.30	59	3,462	1.70%
2021/04/01	102	33.40	0	0.00	33.40	102	3,349	3.05%	大買/鉅額交易
2021/03/31	1	32.75	1	32.80	32.80	0	3,296	0.00%
2021/03/29	1	32.50	7.5	32.56	32.65	-6.5	3,204	-0.20%
2021/03/26	0	0.00	50	31.70	32.50	-50	3,169	-1.58%
2021/03/25	0	0.00	32.7	31.55	31.70	-32.7	3,138	-1.04%
2021/03/24	32	32.16	8	31.78	32.00	24	3,111	0.77%
2021/03/23	56	32.56	56	31.50	31.40	0	3,080	0.00%
2021/03/22	5	31.35	53	31.78	32.00	-48	3,037	-1.58%
2021/03/19	13	31.72	11	31.75	31.75	2	2,987	0.07%
2021/03/18	27	33.28	64	32.74	32.40	-37	2,939	-1.26%
2021/03/17	39	33.51	35	33.23	33.30	4	2,831	0.14%
2021/03/16	171	32.39	34.5	33.54	34.15	136.5	2,677	5.10%	大買/鉅額交易
2021/03/15	2	31.20	12	31.04	31.10	-10	2,416	-0.41%
2021/03/12	12	31.33	10	30.67	31.10	2	2,368	0.08%
2021/03/09	3	29.10	2	29.18	29.00	1	2,231	0.04%
2021/03/08	1	29.60	1	29.75	29.75	0	2,209	0.00%
2021/03/05	1	30.30	0	0.00	29.75	1	2,188	0.05%
2021/03/04	1	30.70	3	30.20	29.60	-2	2,159	-0.09%
2021/03/03	4	29.35	7	30.09	29.90	-3	2,108	-0.14%
2021/03/02	9	30.22	1	29.95	29.95	8	2,065	0.39%
2021/02/26	10	30.67	24	30.26	30.80	-14	1,983	-0.71%
2021/02/25	8	31.22	7	31.97	30.65	1	1,850	0.05%
2021/02/24	10.5	31.49	38	31.28	31.35	-27.5	1,744	-1.58%
2021/02/23	20	29.83	16	29.33	30.30	4	1,525	0.26%
2021/02/22	10	26.90	7.1	27.39	28.40	2.9	1,402	0.21%
2021/02/19	4	26.03	3.2	26.56	26.30	0.8	1,319	0.06%
2021/02/18	4	26.08	2	26.30	26.30	2	1,302	0.15%
2021/02/17	1	25.45	0	0.00	26.20	1	1,280	0.08%
2021/02/05	0	0.00	2	25.20	25.20	-2	1,253	-0.16%
2021/02/02	8	24.57	9	24.71	24.95	-1	1,210	-0.08%
2021/02/01	2	24.40	2	24.10	24.10	0	1,192	0.00%
2021/01/29	15	26.02	6	25.80	25.30	9	1,155	0.78%
2021/01/28	4	25.89	204	26.09	26.15	-200	1,114	-17.95%	大賣/鉅額交易
2021/01/27	109	27.03	6	26.86	26.65	103	1,068	9.64%	大買/鉅額交易
2021/01/26	111	26.45	3	26.12	26.25	108	967	11.16%	大買/鉅額交易
2021/01/25	4	25.79	3	26.37	26.60	1	912	0.11%
2021/01/22	7.3	26.84	6	26.69	26.60	1.3	823	0.16%
2021/01/21	1	24.05	34	24.62	25.55	-33	521	-6.33%
2021/01/20	2	23.25	16	23.72	23.25	-14	426	-3.28%
2021/01/19	0	0.00	62.1	23.99	24.40	-62.1	364	-17.03%
2021/01/18	16	22.22	11	22.66	22.75	5	279	1.79%
2021/01/15	0	0.00	3	21.87	21.50	-3	245	-1.22%
2021/01/14	1	21.85	1	21.85	21.85	0	239	0.00%
2021/01/13	0	0.00	10	22.20	22.05	-10	235	-4.24%
2021/01/12	3	21.40	4	21.50	21.40	-1	219	-0.46%
2021/01/06	1	20.85	22	21.01	20.70	-21	202	-10.38%
2021/01/05	12	21.18	25	21.16	21.10	-13	197	-6.57%
2021/01/04	1	20.95	18	20.90	20.95	-17	193	-8.79%
2020/12/31	0	0.00	25	20.70	20.70	-25	191	-13.09%
2020/12/30	0	0.00	35	20.71	20.75	-35	191	-18.23%
2020/12/28	0	0.00	34	20.87	20.85	-34	187	-18.17%
2020/12/25	4	20.70	0	0.00	20.70	4	182	2.19%
2020/12/18	0	0.00	1	20.55	20.45	-1	179	-0.56%
2020/12/11	1	19.90	0	0.00	20.00	1	169	0.59%
2020/12/09	0	0.00	4	20.63	20.50	-4	162	-2.46%
2020/12/04	10	19.75	0	0.00	19.90	10	147	6.76%
2020/12/03	0	0.00	3	19.90	19.85	-3	140	-2.13%
2020/12/02	24	20.00	0	0.00	19.90	24	136	17.55%
2020/11/30	0	0.00	7	19.71	19.80	-7	132	-5.30%
2020/11/25	1	19.45	3	19.65	19.65	-2	124	-1.60%
2020/11/17	0	0.00	1	19.25	19.25	-1	114	-0.88%
2020/11/16	0	0.00	1	19.35	19.15	-1	120	-0.83%
2020/11/12	0	0.00	1	19.25	19.25	-1	121	-0.82%
2020/11/11	2	18.90	0	0.00	18.90	2	120	1.66%
2020/10/29	25	18.60	0	0.00	18.55	25	141	17.61%
2020/10/28	4	18.70	15	18.70	18.70	-11	151	-7.28%
2020/10/27	1	18.70	0	0.00	18.75	1	155	0.64%
2020/10/26	30	18.79	0	0.00	18.75	30	158	18.90%
2020/09/28	0	0.00	1	18.75	18.90	-1	176	-0.54%
2020/09/08	0	0.00	1	19.30	19.25	-1	201	-0.50%
2020/08/31	5	19.10	0	0.00	19.15	5	213	2.34%
2020/08/26	0	0.00	3	19.05	19.10	-3	215	-1.39%
2020/08/11	0	0.00	2	19.15	19.20	-2	199	-1.00%
2020/08/07	0	0.00	1	19.30	19.25	-1	195	-0.51%
2020/08/06	2	19.30	1	19.30	19.30	1	196	0.51%
2020/08/04	1	19.40	0	0.00	19.30	1	198	0.50%
2020/08/03	3	20.50	0	0.00	20.65	3	192	1.55%
2020/07/31	1	20.50	2	20.50	20.50	-1	184	-0.54%
2020/07/24	10	20.60	0	0.00	20.50	10	177	5.62%
2020/07/23	1	20.55	0	0.00	20.50	1	178	0.56%
2020/07/22	1	20.50	0	0.00	20.50	1	178	0.56%
2020/07/21	0	0.00	2	20.35	20.50	-2	176	-1.13%
2020/07/14	10	20.59	0	0.00	20.60	10	173	5.77%
2020/07/06	1	20.50	0	0.00	20.60	1	168	0.59%
2020/07/03	18	20.46	0	0.00	20.45	18	167	10.77%
2020/07/02	25	20.30	0	0.00	20.25	25	163	15.25%
2020/06/30	0	0.00	2	20.20	20.20	-2	160	-1.24%
2020/06/24	0	0.00	3	20.20	20.25	-3	157	-1.91%
2020/06/12	2	19.63	0	0.00	20.20	2	170	1.18%
2020/06/11	5	20.12	0	0.00	20.00	5	169	2.96%
2020/06/09	1	20.70	0	0.00	20.70	1	175	0.57%
2020/06/03	2	20.45	0	0.00	20.40	2	174	1.15%
2020/05/26	0.7	19.95	0	0.00	19.95	0.7	170	0.44%
2020/05/20	1	20.10	0	0.00	20.00	1	168	0.59%
2020/05/12	0	0.00	1	20.10	20.10	-1	166	-0.60%
2020/05/11	0	0.00	2	20.10	20.25	-2	164	-1.22%
2020/05/08	3	19.95	0	0.00	19.95	3	161	1.86%
2020/05/07	3	20.00	0	0.00	20.05	3	158	1.89%
2020/05/05	2	20.10	0	0.00	20.15	2	157	1.27%
2020/04/29	2	20.00	0	0.00	20.05	2	158	1.26%
2020/04/28	2	20.15	0	0.00	19.90	2	161	1.24%
2020/04/27	2	19.80	0	0.00	20.25	2	165	1.21%
2020/04/24	2	19.70	0	0.00	19.75	2	164	1.21%
2020/04/14	0	0.00	20	19.44	19.70	-20	156	-12.75%
2020/04/08	0	0.00	3	19.05	19.00	-3	153	-1.95%
2020/03/19	5	16.10	0	0.00	16.25	5	141	3.53%
2020/03/17	5	17.58	0	0.00	17.55	5	128	3.89%
2020/03/16	5	18.01	0	0.00	17.65	5	126	3.96%
2020/03/13	5	18.39	0	0.00	18.50	5	120	4.16%
2020/03/10	0	0.00	3	20.75	20.95	-3	108	-2.77%
2020/02/26	6	22.08	0	0.00	21.95	6	126	4.73%
2020/02/03	3	21.80	1	21.75	22.00	2	119	1.67%
2020/01/30	2	23.10	0	0.00	22.60	2	116	1.72%
2020/01/17	2	23.75	0	0.00	23.60	2	108	1.84%
2020/01/16	6	23.72	0	0.00	23.65	6	108	5.52%
2020/01/13	0	0.00	2.8	23.64	23.80	-2.8	108	-2.56%
2020/01/09	0	0.00	17.2	23.38	23.85	-17.2	109	-15.74%
2019/12/23	1	23.90	0	0.00	23.90	1	107	0.93%
2019/12/16	0	0.00	7	23.61	23.70	-7	105	-6.63%
2019/12/10	0	0.00	5	23.45	23.60	-5	113	-4.40%
2019/12/02	1	23.60	0	0.00	23.60	1	124	0.80%
2019/11/28	0	0.00	6	23.61	23.55	-6	94	-6.37%
2019/11/25	12	23.64	0	0.00	23.65	12	93	12.87%
2019/11/22	0	0.00	10	23.58	23.65	-10	92	-10.86%
2019/09/27	0	0.00	1	24.00	24.00	-1	97	-1.03%
2019/09/18	0	0.00	2	24.25	24.10	-2	89	-2.23%
2019/08/23	1	23.25	0	0.00	23.45	1	88	1.12%
2019/08/06	0	0.00	1	22.90	23.05	-1	102	-0.98%
2019/07/18	28	24.63	0	0.00	24.60	28	99	28.03%
2019/07/17	0	0.00	0.1	24.50	24.55	-0.1	98	-0.14%
2019/07/02	0	0.00	0.2	24.40	24.50	-0.2	102	-0.24%
2019/06/27	0	0.00	0.5	24.30	24.40	-0.5	107	-0.47%
2019/06/11	0	0.00	1	24.05	24.05	-1	100	-1.00%
2019/06/03	0	0.00	0.1	24.00	23.95	-0.1	99	-0.09%
2019/05/28	0	0.00	0.4	23.95	23.95	-0.4	95	-0.42%
2019/05/21	0	0.00	48	23.84	24.05	-48	95	-50.03%
2019/05/15	2	23.70	0	0.00	23.75	2	95	2.08%
2019/05/14	1	23.40	0	0.00	23.60	1	96	1.04%
2019/05/08	0	0.00	3	23.35	23.70	-3	86	-3.45%
2019/04/19	1	23.70	0	0.00	24.00	1	77	1.29%
2019/04/16	3	23.92	0	0.00	23.95	3	75	3.99%
2019/04/10	0	0.00	4.1	23.85	23.90	-4.1	73	-5.60%
2019/02/14	5	23.00	0	0.00	22.95	5	57	8.69%
2019/01/29	0	0.00	1	22.40	22.55	-1	56	-1.77%
2019/01/25	10	22.50	0	0.00	22.45	10	58	17.19%
2019/01/16	3	22.48	0.5	22.30	22.30	2.5	66	3.77%
2019/01/15	5	22.40	0	0.00	22.15	5	67	7.46%
2019/01/08	6	22.20	0	0.00	22.15	6	68	8.71%
2018/12/27	1	22.00	0	0.00	21.90	1	81	1.22%
2018/11/19	0	0.00	5	23.70	23.65	-5	109	-4.55%
2018/11/15	0	0.00	7	23.30	23.45	-7	107	-6.53%
2018/10/30	0.3	21.10	0	0.00	21.20	0.3	127	0.21%
2018/10/18	0	0.00	6	22.30	22.55	-6	167	-3.59%
2018/10/11	10	22.30	0	0.00	22.45	10	197	5.07%
2018/10/09	0	0.00	12	23.78	23.90	-12	193	-6.21%
2018/10/05	0	0.00	42	24.19	23.95	-42	196	-21.42%
2018/10/04	0	0.00	1	24.45	24.30	-1	194	-0.51%
2018/09/20	2	24.30	0	0.00	24.45	2	202	0.99%
2018/09/19	2	24.25	0	0.00	24.40	2	202	0.99%
2018/09/10	0	0.00	55	24.50	24.50	-55	209	-26.21%
2018/09/07	30	24.99	0	0.00	24.90	30	207	14.47%
2018/09/04	0	0.00	7	24.96	24.90	-7	217	-3.23%
2018/09/03	4	24.80	0	0.00	25.00	4	221	1.81%
2018/08/30	1	24.95	0	0.00	25.00	1	230	0.43%
2018/08/29	7	25.10	0	0.00	25.00	7	237	2.95%
2018/08/28	7	25.16	0	0.00	25.00	7	242	2.89%
2018/08/16	0	0.00	1	24.70	24.80	-1	277	-0.36%
2018/08/14	0	0.00	2	25.00	24.75	-2	276	-0.72%
2018/08/13	10	25.00	0	0.00	24.50	10	275	3.64%
2018/07/19	0	0.00	20	26.61	26.45	-20	247	-8.07%
2018/06/25	0	0.00	17	27.00	27.00	-17	249	-6.81%
2018/06/22	0	0.00	10	27.00	27.05	-10	273	-3.66%
2018/06/04	1	27.50	4	27.30	27.25	-3	255	-1.17%
2018/05/16	30	26.43	0	0.00	26.20	30	260	11.53%
2018/05/15	26	26.20	0	0.00	26.15	26	255	10.16%
2018/05/10	15	25.63	0	0.00	25.65	15	254	5.89%
2018/05/09	6	25.60	0	0.00	25.50	6	251	2.38%
2018/04/26	0	0.00	1	25.25	24.95	-1	246	-0.41%
2018/04/23	0	0.00	1	25.20	25.10	-1	249	-0.40%
2018/04/19	29	25.33	0	0.00	25.15	29	251	11.54%
2018/03/27	2	26.20	2	26.40	25.65	0	339	0.00%
2018/03/26	0	0.00	1	25.90	25.80	-1	328	-0.30%
2018/03/23	0	0.00	1	25.80	25.90	-1	327	-0.31%
2018/03/22	1	25.90	0	0.00	25.95	1	324	0.31%
2018/03/15	1	26.60	0	0.00	26.40	1	307	0.33%
2018/02/22	0	0.00	1	25.65	25.60	-1	278	-0.36%
2018/01/30	1	26.60	0	0.00	26.60	1	255	0.39%
2018/01/29	1	26.65	0	0.00	26.65	1	255	0.39%
2018/01/25	0	0.00	0.1	26.90	26.95	-0.1	254	-0.02%
2018/01/22	19	27.45	0	0.00	27.40	19	251	7.55%
2018/01/17	0	0.00	7	27.30	27.15	-7	248	-2.82%
2018/01/12	1	27.20	0	0.00	27.25	1	244	0.41%
2018/01/11	0	0.00	7	26.90	26.80	-7	244	-2.86%
2018/01/10	0	0.00	50	27.08	27.00	-50	242	-20.63%
2018/01/09	0	0.00	1	27.45	27.25	-1	242	-0.41%
2018/01/08	0.1	27.30	0	0.00	27.45	0.1	240	0.02%
2018/01/05	0	0.00	10	27.40	27.40	-10	237	-4.21%
2018/01/04	0	0.00	10	27.40	27.40	-10	235	-4.25%
2018/01/03	1	27.45	0	0.00	27.55	1	231	0.43%