鉅祥 (2476)-國泰-松江券商分點個股進出

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
73.8
漲跌
▼0.8
漲幅
-1.07%
成交量
1,082張
產業
上市電子零組件類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

鉅祥 (2476)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/26	1.1	73.10	0	0.00	72.90	1.1	3,681	0.03%
2024/04/25	0	73.00	0	0.00	72.90	0	3,681	0.00%
2024/04/24	2	71.90	0	0.00	73.60	2	3,698	0.05%
2024/04/22	38	72.53	1	72.40	71.20	37	3,783	0.98%
2024/04/19	0	0.00	2	71.85	73.40	-2	3,833	-0.05%
2024/04/17	2	74.50	2	74.95	74.10	0	3,830	0.00%
2024/04/16	7	73.73	10	73.40	73.50	-3	3,817	-0.08%
2024/04/15	0.2	77.01	1	77.20	77.10	-0.8	3,782	-0.02%
2024/04/12	1	79.10	0	0.00	79.00	1	3,765	0.03%
2024/04/11	2	78.50	1	78.00	78.30	1	3,741	0.03%
2024/04/10	15.4	81.01	9.5	81.45	79.90	5.9	3,718	0.16%
2024/04/09	2.1	78.59	0	0.00	78.30	2.1	3,606	0.06%
2024/04/08	0	0.00	3.5	77.48	77.70	-3.5	3,541	-0.10%
2024/04/03	0	0.00	5	74.40	74.50	-5	3,478	-0.14%
2024/04/02	1	74.40	1	74.50	74.90	0	3,486	0.00%
2024/03/29	1.5	72.84	2	72.90	72.40	-0.5	3,543	-0.02%
2024/03/28	1.2	73.38	1	73.70	73.10	0.2	3,533	0.01%
2024/03/27	5	74.00	0	0.00	73.80	5	3,543	0.14%
2024/03/26	2	75.70	2	74.80	74.60	0	3,542	0.00%
2024/03/25	0	0.00	2	76.70	77.00	-2	3,548	-0.06%
2024/03/22	4	75.53	5	75.96	76.20	-1	3,628	-0.03%
2024/03/21	1.5	76.30	2	76.10	76.00	-0.5	3,714	-0.01%
2024/03/20	5	76.58	1.2	76.80	76.00	3.8	3,860	0.10%
2024/03/19	1	75.70	0	76.10	75.10	1	3,912	0.02%
2024/03/18	1	72.00	2.2	72.81	73.80	-1.2	3,963	-0.03%
2024/03/15	5.1	73.04	0.1	73.20	72.70	5	4,049	0.12%
2024/03/14	1.4	74.32	2	74.15	74.30	-0.6	4,138	-0.01%
2024/03/13	0.5	74.90	1	75.80	75.10	-0.5	4,189	-0.01%
2024/03/12	0	0.00	6	78.32	77.00	-6	4,228	-0.14%
2024/03/11	7	77.03	0	76.60	76.20	7	4,211	0.17%
2024/03/08	8.5	78.98	16.9	76.45	75.60	-8.4	4,193	-0.20%
2024/03/07	6	81.48	2	81.55	80.90	4	4,126	0.10%
2024/03/06	1	84.20	4.1	83.63	83.10	-3.1	4,235	-0.07%
2024/03/05	6	83.00	2	82.90	83.40	4	4,212	0.09%
2024/03/04	12.2	83.50	12	83.48	83.30	0.2	4,241	0.00%
2024/03/01	7.5	83.04	4	82.85	82.60	3.5	4,190	0.08%
2024/02/29	7.5	83.95	5.1	84.49	84.60	2.4	4,243	0.06%
2024/02/27	8	82.04	15	83.33	82.20	-7	4,220	-0.17%
2024/02/26	29	82.07	4	81.38	81.30	25	4,381	0.57%
2024/02/23	4.5	80.07	5	80.56	79.80	-0.5	4,475	-0.01%
2024/02/22	5.5	82.03	3.1	81.57	80.80	2.5	4,410	0.06%
2024/02/21	14.4	82.34	5.5	83.60	82.60	8.9	4,368	0.20%
2024/02/20	4.5	79.81	4	80.70	80.40	0.5	4,197	0.01%
2024/02/19	7	80.01	9.1	80.54	80.40	-2.1	4,128	-0.05%
2024/02/16	8.2	79.29	4.5	77.57	78.70	3.7	3,981	0.09%
2024/02/15	3.1	73.92	10	74.24	74.10	-6.9	3,846	-0.18%
2024/02/02	0	0.00	3.3	70.52	70.20	-3.3	3,771	-0.09%
2024/02/01	3.1	69.35	1	69.20	69.00	2.1	3,759	0.06%
2024/01/30	1	70.90	1	71.40	71.20	0	3,803	0.00%
2024/01/29	2	71.00	2	71.65	71.70	0	3,822	0.00%
2024/01/26	0	0.00	2	71.25	71.50	-2	3,805	-0.05%
2024/01/25	3.2	71.39	1	70.40	70.00	2.2	3,781	0.06%
2024/01/24	11.1	74.96	13	74.72	73.00	-1.9	3,717	-0.05%
2024/01/23	3	76.43	5	75.56	76.30	-2	3,668	-0.05%
2024/01/22	11	74.30	0	0.00	74.40	11	3,643	0.30%
2024/01/19	1.1	71.72	0	0.00	71.80	1.1	3,640	0.03%
2024/01/17	1	74.10	1	72.70	73.10	0	3,673	0.00%
2024/01/16	1	74.50	3	75.40	74.50	-2	3,650	-0.05%
2024/01/15	0	0.00	6	74.43	73.60	-6	3,612	-0.17%
2024/01/11	1.5	71.97	0	0.00	71.40	1.5	3,507	0.04%
2024/01/10	0.1	70.30	0	0.00	70.60	0.1	3,496	0.00%
2024/01/09	1.2	70.60	0	0.00	70.60	1.2	3,495	0.03%
2024/01/08	1	70.50	2	70.35	70.50	-1	3,473	-0.03%
2024/01/05	1	70.80	0	0.00	70.80	1	3,464	0.03%
2024/01/03	0	0.00	4.2	70.99	71.20	-4.2	3,478	-0.12%
2024/01/02	0	0.00	2.1	72.00	72.00	-2.1	3,454	-0.06%
2023/12/29	1	71.90	0	0.00	72.20	1	3,439	0.03%
2023/12/28	1	73.20	4	72.40	72.60	-3	3,418	-0.09%
2023/12/27	0	0.00	0.1	71.90	71.90	-0.1	3,395	0.00%
2023/12/26	0	0.00	1	72.50	72.50	-1	3,374	-0.03%
2023/12/25	0.1	71.10	1	71.40	70.90	-0.9	3,305	-0.03%
2023/12/22	3	71.33	4	71.00	71.10	-1	3,291	-0.03%
2023/12/21	2	70.80	0.4	70.90	70.70	1.6	3,263	0.05%
2023/12/20	1.3	70.44	1.1	71.00	70.80	0.2	3,246	0.01%
2023/12/19	7.5	70.57	4	70.20	70.60	3.5	3,196	0.11%
2023/12/18	0	0.00	7.1	73.10	72.10	-7.1	3,087	-0.23%
2023/12/15	6	74.27	5	74.94	74.00	1	2,994	0.03%
2023/12/14	12	76.28	9.3	76.56	76.80	2.7	2,829	0.10%
2023/12/13	3.1	74.33	7	74.16	74.10	-3.9	2,724	-0.14%
2023/12/12	10	72.70	6.2	72.54	72.70	3.8	2,647	0.14%
2023/12/11	4.1	71.75	6	71.72	71.00	-1.9	2,554	-0.07%
2023/12/08	2	68.25	2	68.60	68.80	0	2,441	0.00%
2023/12/07	5	68.14	6.2	68.36	67.50	-1.2	2,371	-0.05%
2023/12/06	1	66.50	1	66.60	66.30	0	2,293	0.00%
2023/12/05	0.2	66.01	3	65.50	66.70	-2.8	2,265	-0.12%
2023/12/04	4.3	67.41	1	67.50	67.00	3.3	2,233	0.15%
2023/12/01	8	65.86	11	66.34	66.70	-3	2,166	-0.14%
2023/11/30	2.1	63.31	4	63.73	63.10	-1.9	2,012	-0.09%
2023/11/29	1	63.50	5	63.82	63.40	-4	1,984	-0.20%
2023/11/28	3	62.93	1	63.00	63.00	2	1,956	0.10%
2023/11/27	3	62.90	12	63.76	62.80	-9	1,906	-0.47%
2023/11/24	2	61.00	27	61.50	61.80	-25	1,765	-1.42%
2023/11/23	30.1	62.03	12	61.66	61.00	18.1	1,683	1.07%
2023/11/22	14	61.86	62.1	61.32	62.30	-48.1	1,398	-3.44%
2023/11/20	10	56.70	0	0.00	56.70	10	1,201	0.83%
2023/11/15	1	56.00	2	56.20	55.60	-1	1,169	-0.09%
2023/11/14	2	56.20	0	0.00	56.30	2	1,156	0.17%
2023/11/08	2.2	55.75	0	55.60	55.50	2.1	1,103	0.19%
2023/11/07	1	54.80	2	55.30	55.80	-1	1,047	-0.10%
2023/11/06	2.2	54.40	2	54.60	54.70	0.2	997	0.02%
2023/10/30	3	54.57	17	53.87	53.60	-14	974	-1.44%
2023/10/25	2	54.10	25	54.07	53.60	-23	838	-2.74%
2023/10/24	10	53.10	1.1	53.47	53.10	8.9	804	1.11%
2023/10/23	9.1	53.03	11	53.46	53.00	-1.9	808	-0.24%
2023/10/16	0	0.00	2	51.70	51.50	-2	768	-0.26%
2023/10/12	6	51.87	10	51.69	51.70	-4	772	-0.52%
2023/10/11	2	51.50	3	51.10	51.70	-1	764	-0.13%
2023/10/03	1	50.90	1	51.00	50.80	0	748	0.00%
2023/10/02	1	50.60	0	0.00	50.70	1	745	0.13%
2023/09/25	3	49.20	0	0.00	49.30	3	767	0.39%
2023/09/21	7	49.76	1	49.70	49.50	6	761	0.79%
2023/09/19	10	50.70	0	0.00	50.80	10	764	1.31%
2023/09/18	2	51.35	0.1	51.10	51.20	1.9	761	0.25%
2023/09/15	10	51.80	5	51.70	51.50	5	761	0.66%
2023/09/14	1	51.60	3	51.73	51.80	-2	751	-0.27%
2023/09/13	12	50.78	0	0.00	50.80	12	736	1.63%
2023/09/12	0	0.00	1	51.40	51.10	-1	744	-0.13%
2023/09/11	0	0.00	2	51.60	50.90	-2	744	-0.27%
2023/09/08	5	50.90	0	0.00	50.90	5	750	0.67%
2023/09/07	2	51.00	13	50.83	50.80	-11	744	-1.48%
2023/09/06	3	50.53	0	0.00	50.70	3	736	0.41%
2023/09/05	7	51.21	1	51.20	50.90	6	725	0.83%
2023/09/04	1	50.10	0	0.00	50.20	1	681	0.15%
2023/08/22	3	45.58	0	0.00	45.15	3	661	0.45%
2023/08/11	0.1	47.35	0	0.00	46.95	0.1	680	0.01%
2023/08/09	0	50.10	0	0.00	49.95	0	685	0.00%
2023/08/07	0	0.00	3	51.40	50.20	-3	689	-0.44%
2023/07/21	0	0.00	1	48.85	48.80	-1	739	-0.14%
2023/07/20	5	49.25	0	0.00	49.15	5	759	0.66%
2023/07/18	3	49.80	0	0.00	49.45	3	814	0.37%
2023/07/17	2	49.40	0	0.00	49.70	2	883	0.23%
2023/07/12	0	0.00	7	49.67	49.50	-7	1,061	-0.66%
2023/07/06	0	0.00	1	49.45	49.25	-1	1,173	-0.09%
2023/07/05	0.2	49.85	0	0.00	49.50	0.2	1,204	0.02%
2023/07/03	1	49.05	0	0.00	49.10	1	1,271	0.08%
2023/06/26	0	0.00	1	49.75	49.70	-1	1,628	-0.06%
2023/06/14	2	51.80	0	0.00	51.60	2	1,977	0.10%
2023/06/09	0	0.00	1	50.60	50.70	-1	2,225	-0.04%
2023/06/02	0	0.00	2	51.30	50.90	-2	2,417	-0.08%
2023/06/01	0	0.00	1	50.80	50.90	-1	2,437	-0.04%
2023/05/31	1	50.40	0	0.00	50.40	1	2,454	0.04%
2023/05/29	0	0.00	2	50.60	50.40	-2	2,461	-0.08%
2023/05/26	2	50.33	10	49.88	49.75	-8	2,481	-0.32%
2023/05/25	1	50.70	1	50.90	50.70	0	2,498	0.00%
2023/05/24	0	0.00	8	51.16	51.10	-8	2,527	-0.32%
2023/05/19	1	50.70	4	50.20	50.40	-3	2,625	-0.11%
2023/05/18	0	0.00	1	51.00	50.40	-1	2,619	-0.04%
2023/05/17	0	0.00	3	50.70	51.00	-3	2,613	-0.11%
2023/05/16	1	50.70	0	0.00	50.40	1	2,615	0.04%
2023/05/11	2	48.88	2	49.30	48.95	0	2,604	0.00%
2023/05/10	1	49.85	0	0.00	49.45	1	2,595	0.04%
2023/05/09	5	50.10	0	0.00	49.45	5	2,588	0.19%
2023/05/08	6	51.60	0	0.00	51.70	6	2,558	0.23%
2023/05/05	0	0.00	1	53.30	53.30	-1	2,543	-0.04%
2023/05/03	1	53.00	3	53.40	53.30	-2	2,552	-0.08%
2023/05/02	0	0.00	1	53.00	53.00	-1	2,555	-0.04%
2023/04/28	4	52.63	0	0.00	52.80	4	2,551	0.16%
2023/04/25	6	52.07	2	51.70	51.70	4	2,524	0.16%
2023/04/24	2	53.10	0	0.00	53.10	2	2,498	0.08%
2023/04/21	4	52.78	4	52.73	52.70	0	2,488	0.00%
2023/04/20	4	55.05	49	54.67	53.80	-45	2,437	-1.85%
2023/04/19	9	57.41	2	58.10	57.00	7	2,363	0.30%
2023/04/18	6	57.77	1	57.00	57.00	5	2,322	0.22%
2023/04/17	45	58.01	0	0.00	58.00	45	2,275	1.98%
2023/04/13	1	56.20	2	56.30	56.10	-1	2,154	-0.05%
2023/04/12	1	56.20	5	56.68	56.40	-4	2,122	-0.19%
2023/04/11	1	58.00	6.1	57.40	57.20	-5.1	2,085	-0.24%
2023/04/10	0	0.00	3	57.63	58.00	-3	2,055	-0.15%
2023/04/07	0	0.00	9	57.63	57.60	-9	2,016	-0.45%
2023/04/06	3	58.17	76	57.55	57.20	-73	1,983	-3.68%
2023/03/31	15	57.28	3	56.73	56.90	12	1,935	0.62%
2023/03/30	60	56.73	5	56.60	56.30	55	1,910	2.88%
2023/03/29	0.1	55.99	10	55.46	55.30	-9.9	1,867	-0.53%
2023/03/28	2	56.10	1	55.40	55.90	1	1,844	0.05%
2023/03/27	43	58.81	111	58.26	57.10	-68	1,776	-3.83%	大賣/
2023/03/24	147	56.07	58	57.68	57.60	89	1,585	5.61%	大買/
2023/03/23	0	0.00	1	54.10	54.00	-1	1,366	-0.07%
2023/03/22	2	53.40	8	53.34	53.80	-6	1,353	-0.44%
2023/03/21	1	53.60	74	53.90	53.30	-73	1,336	-5.46%
2023/03/20	0	0.00	3.1	54.11	53.90	-3.1	1,303	-0.24%
2023/03/17	0	0.00	2	53.35	53.30	-2	1,260	-0.16%
2023/03/16	76	52.84	2	53.30	52.70	74	1,240	5.97%
2023/03/15	7	54.07	5.1	54.32	54.00	1.9	1,184	0.16%
2023/03/14	0.1	52.80	2	51.50	52.50	-1.9	1,071	-0.18%
2023/03/13	0	50.60	0	0.00	51.00	0	1,075	0.00%
2023/03/10	13.1	52.52	2	51.00	51.40	11.1	1,145	0.97%
2023/03/09	8.1	52.96	8	52.51	52.90	0.1	1,146	0.01%
2023/03/08	0	0.00	5	51.18	51.10	-5	1,070	-0.47%
2023/03/07	4	50.83	9	51.40	51.10	-5	1,083	-0.46%
2023/03/06	6	50.45	0	0.00	50.40	6	1,123	0.53%
2023/03/01	0	0.00	8	48.71	48.95	-8	1,100	-0.73%
2023/02/24	0	0.00	5	49.58	49.05	-5	1,100	-0.45%
2023/02/23	0	0.00	2	50.10	49.95	-2	1,089	-0.18%
2023/02/22	8	49.61	2	49.60	49.90	6	1,118	0.54%
2023/02/21	25	50.12	14	50.31	50.40	11	1,129	0.97%
2023/02/16	0	0.00	0	48.20	48.10	0	1,055	0.00%
2023/02/10	0	48.00	0	0.00	47.65	0	1,085	0.00%
2023/02/07	0	0.00	0	48.95	48.85	0	1,124	0.00%
2023/02/03	0	0.00	1	49.00	48.80	-1	1,149	-0.09%
2023/02/01	0	0.00	0	48.80	48.80	0	1,165	0.00%
2023/01/09	0	0.00	0	48.00	46.55	0	1,270	0.00%
2022/12/28	0	45.25	0	0.00	45.15	0	1,410	0.00%
2022/12/23	0	46.00	0	0.00	46.40	0	1,449	0.00%
2022/12/20	0	46.50	0	0.00	46.00	0	1,521	0.00%
2022/12/09	0.5	48.80	0	0.00	48.40	0.5	1,632	0.03%
2022/12/08	0	0.00	14	48.56	48.60	-14	1,658	-0.84%
2022/12/07	4	48.14	10	47.75	47.90	-6	1,658	-0.36%
2022/12/06	7	48.91	5	48.75	48.40	2	1,665	0.12%
2022/12/05	28	49.94	6	50.23	49.75	22	1,660	1.33%
2022/12/02	6	49.88	9.3	49.93	50.20	-3.3	1,662	-0.20%
2022/12/01	0	0.00	7.1	49.01	48.90	-7.1	1,606	-0.44%
2022/11/30	1.3	48.03	1	48.55	48.15	0.3	1,648	0.02%
2022/11/29	1	47.70	0	0.00	48.20	1	1,700	0.06%
2022/11/28	2.5	47.49	16	47.60	48.50	-13.5	1,785	-0.76%
2022/11/25	3	46.90	3	47.25	46.55	0	1,848	0.00%
2022/11/21	2	46.05	0	0.00	46.10	2	2,386	0.08%
2022/11/18	6	47.08	0	0.00	46.60	6	2,437	0.25%
2022/11/17	1	48.25	4	48.03	47.90	-3	2,458	-0.12%
2022/11/11	0	0.00	4	46.29	46.10	-4	2,858	-0.14%
2022/11/10	1	45.20	1	45.55	45.40	0	2,910	0.00%
2022/11/09	1	45.60	1	46.25	45.65	0	2,986	0.00%
2022/11/07	2	46.10	0	0.00	45.80	2	3,143	0.06%
2022/11/04	2	44.20	2	44.53	45.10	0	3,272	0.00%
2022/11/02	1	44.50	1	44.65	44.55	0	3,461	0.00%
2022/11/01	1	44.20	1	44.35	44.25	0	3,621	0.00%
2022/10/31	1	43.35	1	43.40	43.85	0	3,817	0.00%
2022/10/27	0	0.00	1	43.10	43.10	-1	4,019	-0.02%
2022/10/26	7	42.26	5	43.01	41.65	2	4,158	0.05%
2022/10/25	2	42.10	0	0.00	42.00	2	4,208	0.05%
2022/10/24	1	44.00	1	44.25	43.35	0	4,206	0.00%
2022/10/14	1	43.40	2	43.28	43.60	-1	4,165	-0.02%
2022/10/13	7	41.94	0	0.00	41.05	7	4,163	0.17%
2022/10/11	4	44.28	4	44.05	44.10	0	4,160	0.00%
2022/10/07	1	46.95	1	47.15	46.60	0	4,159	0.00%
2022/10/06	1	47.20	1	47.35	47.25	0	4,167	0.00%
2022/10/05	4	47.18	0	0.00	46.15	4	4,157	0.10%
2022/09/30	3	45.15	0	0.00	45.60	3	4,193	0.07%
2022/09/28	2	45.38	0	0.00	44.75	2	4,210	0.05%
2022/09/27	3	47.68	6	48.13	47.50	-3	4,195	-0.07%
2022/09/26	3	48.10	2	48.23	47.95	1	4,171	0.02%
2022/09/21	0	0.00	1	52.50	52.00	-1	4,145	-0.02%
2022/09/19	2	52.10	0	0.00	52.20	2	4,170	0.05%
2022/09/16	1	51.80	0	0.00	52.20	1	4,174	0.02%
2022/09/15	3	53.30	0	0.00	53.20	3	4,168	0.07%
2022/09/14	1	53.90	0	0.00	53.90	1	4,148	0.02%
2022/09/13	2	54.95	0	0.00	54.40	2	4,142	0.05%
2022/09/12	2	55.25	1	55.60	55.10	1	4,141	0.02%
2022/09/08	1	53.80	1	54.10	54.50	0	4,120	0.00%
2022/09/07	1	54.20	11	54.24	54.10	-10	4,065	-0.25%
2022/09/06	0	0.00	0	55.60	54.60	0	4,032	0.00%
2022/09/05	12	56.65	11	56.65	56.10	1	3,958	0.03%
2022/09/02	11	57.01	3	56.60	56.90	8	3,905	0.21%
2022/09/01	15	58.36	15	58.87	57.70	0	3,795	0.00%
2022/08/31	28	59.37	42	59.35	59.40	-14	3,666	-0.38%
2022/08/30	22	58.24	15	58.04	58.70	7	3,500	0.20%
2022/08/29	6	56.20	12	55.06	57.60	-6	3,362	-0.18%
2022/08/26	1	56.00	9	56.62	56.60	-8	3,264	-0.25%
2022/08/25	3	55.30	1.1	55.85	55.10	1.9	3,152	0.06%
2022/08/24	13	55.65	9	54.72	55.40	4	3,100	0.13%
2022/08/23	27.1	56.15	25	56.49	56.20	2.1	3,038	0.07%
2022/08/22	16	55.51	2	56.25	55.30	14	2,928	0.48%
2022/08/19	2	54.50	4	54.85	54.80	-2	2,767	-0.07%
2022/08/18	0	0.00	1	52.90	53.70	-1	2,638	-0.04%
2022/08/17	3	52.23	2	52.70	51.90	1	2,582	0.04%
2022/08/16	1	54.00	4	54.10	52.40	-3	2,516	-0.12%
2022/08/15	10	53.40	7.1	53.57	54.00	2.9	2,446	0.12%
2022/08/12	5.1	53.87	4.5	54.16	54.00	0.6	2,378	0.03%
2022/08/11	10	53.97	17	54.16	54.00	-7	2,277	-0.31%
2022/08/10	6	53.95	1	53.80	53.80	5	2,126	0.23%
2022/08/09	0	52.70	1.2	53.92	53.80	-1.1	2,038	-0.06%
2022/08/08	5	53.20	3.5	53.30	53.30	1.5	1,932	0.08%
2022/08/05	10	52.94	12	53.06	53.90	-2	1,772	-0.11%
2022/08/04	2.2	49.10	4	49.29	49.00	-1.9	1,573	-0.12%
2022/08/03	5	47.71	1	47.95	48.05	4	1,456	0.28%
2022/08/02	5	51.60	1	50.20	50.10	4	1,358	0.29%
2022/08/01	0	0.00	1.3	51.25	52.10	-1.3	1,213	-0.11%
2022/07/29	0.3	47.53	0	0.00	47.40	0.3	1,142	0.03%
2022/07/27	0	0.00	2	46.60	46.90	-2	1,150	-0.17%
2022/07/21	0	0.00	2	47.05	47.65	-2	1,192	-0.17%
2022/07/20	1	47.30	0	0.00	46.75	1	1,197	0.08%
2022/07/19	2	47.45	5	47.40	47.30	-3	1,223	-0.25%
2022/07/18	2	46.93	7	46.59	46.70	-5	1,225	-0.41%
2022/07/15	7	45.63	4	45.46	45.70	3	1,228	0.24%
2022/07/11	1	44.45	0	0.00	44.00	1	1,262	0.08%
2022/07/08	2	44.38	1.2	44.22	44.80	0.8	1,254	0.06%
2022/07/07	1	39.80	2	40.50	42.60	-1	1,229	-0.08%
2022/07/06	0	0.00	0.2	40.10	40.25	-0.2	1,209	-0.02%
2022/07/05	0	0.00	1.1	41.07	41.95	-1.1	1,232	-0.09%
2022/07/04	0.1	41.35	1.9	40.97	40.40	-1.8	1,225	-0.15%
2022/07/01	6	42.58	11	43.42	40.95	-5	1,235	-0.40%
2022/06/30	0	45.15	5	45.35	44.20	-5	1,215	-0.41%
2022/06/28	5	46.50	2	47.00	47.30	3	1,214	0.25%
2022/06/24	0	0.00	2	45.50	45.00	-2	1,208	-0.17%
2022/06/23	0	0.00	2	44.75	44.50	-2	1,203	-0.17%
2022/06/20	0	0.00	20.2	43.31	42.50	-20.2	1,244	-1.62%
2022/06/17	2	44.90	2	44.93	45.10	0	1,285	0.00%
2022/06/16	2	46.73	0	0.00	45.85	2	1,365	0.15%
2022/06/08	1	50.00	0	0.00	49.80	1	1,420	0.07%
2022/06/06	0	0.00	1	50.40	50.40	-1	1,422	-0.07%
2022/05/31	0	0.00	1	50.00	50.20	-1	1,511	-0.07%
2022/05/19	0	0.00	12	48.95	49.20	-12	1,659	-0.72%
2022/05/18	0	0.00	1	48.75	48.80	-1	1,670	-0.06%
2022/05/17	0	0.00	1	48.45	48.80	-1	1,691	-0.06%
2022/05/16	1	48.20	0	0.00	47.55	1	1,696	0.06%
2022/05/13	0	0.00	2	47.18	47.30	-2	1,704	-0.12%
2022/05/10	0	0.00	6.2	46.11	46.90	-6.2	1,763	-0.35%
2022/05/09	8	45.54	0	0.00	45.25	8	1,795	0.45%
2022/05/04	0	0.00	1	47.85	47.85	-1	1,850	-0.05%
2022/05/03	0	0.00	1.2	47.22	47.20	-1.2	1,904	-0.06%
2022/04/29	0	0.00	1	48.10	47.00	-1	1,956	-0.05%
2022/04/28	1	47.75	0	0.00	47.35	1	2,006	0.05%
2022/04/27	1	45.95	1	45.45	46.30	0	2,034	0.00%
2022/04/26	0	0.00	5.2	46.88	46.85	-5.2	2,041	-0.25%
2022/04/25	10	45.75	7	47.09	45.60	3	2,123	0.14%
2022/04/22	2	50.40	0	0.00	49.70	2	2,187	0.09%
2022/04/21	3	51.83	0	0.00	51.60	3	2,256	0.13%
2022/04/20	6	51.05	5	50.04	52.20	1	2,312	0.04%
2022/04/19	3	48.95	3	49.00	48.95	0	2,323	0.00%
2022/04/18	0	0.00	2	48.45	48.80	-2	2,421	-0.08%
2022/04/15	4	49.48	1	49.42	49.10	3	2,483	0.12%
2022/04/13	0	0.00	2	51.55	51.80	-2	2,701	-0.07%
2022/04/12	13	50.65	0	0.00	50.80	13	2,864	0.45%
2022/04/11	1	51.90	1	51.60	51.60	0	3,018	0.00%
2022/04/08	0	0.00	1	54.50	54.40	-1	3,123	-0.03%
2022/04/06	2	55.75	0	0.00	55.50	2	3,629	0.06%
2022/04/01	0	0.00	30	56.04	56.80	-30	3,900	-0.77%
2022/03/31	0	0.00	1	57.50	57.00	-1	4,373	-0.02%
2022/03/30	1	58.00	1	58.70	58.10	0	4,890	0.00%
2022/03/29	2	57.75	0	0.00	57.50	2	5,874	0.03%
2022/03/28	6	58.17	4	58.03	58.40	2	6,466	0.03%
2022/03/25	0	0.00	4	59.50	58.70	-4	6,665	-0.06%
2022/03/24	3	58.70	1	59.10	59.50	2	6,695	0.03%
2022/03/23	13	59.74	1	59.10	59.10	12	6,712	0.18%
2022/03/22	23.3	59.45	1	57.90	59.80	22.3	6,698	0.33%
2022/03/21	6	59.43	2	58.95	59.40	4	6,674	0.06%
2022/03/18	1	55.50	4	55.40	56.30	-3	6,675	-0.04%
2022/03/17	0	0.00	3	55.03	55.40	-3	6,808	-0.04%
2022/03/16	3	53.50	12	54.08	53.50	-9	6,911	-0.13%
2022/03/15	1	53.50	0	0.00	53.30	1	7,033	0.01%
2022/03/14	2	55.50	3.1	55.94	55.80	-1.1	7,165	-0.02%
2022/03/11	2	55.45	1	55.50	55.40	1	7,405	0.01%
2022/03/10	1	57.80	8	56.75	57.00	-7	7,528	-0.09%
2022/03/09	0	0.00	3.2	54.20	54.90	-3.2	7,601	-0.04%
2022/03/08	2	54.30	8	54.90	53.70	-6	7,640	-0.08%
2022/03/07	1	55.10	1	55.00	54.90	0	7,649	0.00%
2022/03/04	1	57.50	7	57.51	57.40	-6	7,680	-0.08%
2022/03/03	6	59.03	2	59.24	58.70	4	7,733	0.05%
2022/03/02	1	58.50	1	58.70	58.80	0	7,806	0.00%
2022/03/01	0	0.00	3	58.43	58.50	-3	7,832	-0.04%
2022/02/25	2	56.00	3	56.83	56.60	-1	7,842	-0.01%
2022/02/24	13	56.68	0	0.00	56.00	13	7,874	0.17%
2022/02/23	0	0.00	2	58.00	58.80	-2	7,928	-0.03%
2022/02/22	2.4	57.34	8.3	56.58	56.80	-5.9	8,007	-0.07%
2022/02/21	7	58.76	2	58.90	58.60	5	8,066	0.06%
2022/02/18	4	59.38	0	0.00	59.50	4	8,204	0.05%
2022/02/17	1	60.00	2	60.60	60.40	-1	8,327	-0.01%
2022/02/16	0	0.00	1	59.80	60.00	-1	8,485	-0.01%
2022/02/15	1	59.50	0	0.00	58.70	1	8,626	0.01%
2022/02/14	1	59.00	0	0.00	59.10	1	8,688	0.01%
2022/02/11	1	60.80	0	0.00	60.80	1	8,734	0.01%
2022/02/10	3	61.60	3	61.87	61.40	0	8,828	0.00%
2022/02/09	11	62.55	5	62.70	62.60	6	8,904	0.07%
2022/02/08	3	61.00	3	60.97	61.20	0	9,060	0.00%
2022/02/07	10	59.90	8	59.98	60.90	2	9,157	0.02%
2022/01/26	0	0.00	3	59.03	58.90	-3	9,282	-0.03%
2022/01/25	10	59.76	4	59.10	58.60	6	9,620	0.06%
2022/01/24	3	60.33	5	59.44	61.20	-2	9,904	-0.02%
2022/01/21	2	62.00	3	62.43	60.60	-1	10,292	-0.01%
2022/01/20	4	62.55	2	63.00	62.60	2	10,780	0.02%
2022/01/19	2	62.75	3	62.73	62.90	-1	11,104	-0.01%
2022/01/18	8.1	64.53	7	64.36	63.40	1.1	11,246	0.01%
2022/01/17	7	64.87	4	64.78	65.10	3	11,235	0.03%
2022/01/14	36	63.82	8	63.16	63.10	28	11,285	0.25%
2022/01/13	5	65.70	3	66.17	64.80	2	11,429	0.02%
2022/01/12	4	67.75	1	66.50	65.60	3	11,446	0.03%
2022/01/11	17	67.08	6	67.35	66.50	11	11,488	0.10%
2022/01/10	4	69.08	3	69.30	68.60	1	11,541	0.01%
2022/01/07	7	71.19	5.1	69.90	70.50	1.9	11,696	0.02%
2022/01/06	3	72.44	8	72.18	72.30	-5	11,609	-0.04%
2022/01/05	13	73.32	16	73.04	72.40	-3	11,636	-0.03%
2022/01/04	17	75.49	9	75.42	75.80	8	11,535	0.07%
2022/01/03	4	76.15	29	75.50	74.70	-25	11,509	-0.22%
2021/12/30	14	77.87	20	77.95	76.50	-6	11,556	-0.05%
2021/12/29	36	79.65	41	79.31	78.60	-5	11,530	-0.04%
2021/12/28	37	78.67	55	78.51	79.20	-18	11,351	-0.16%
2021/12/27	49.1	79.23	82.5	79.08	77.40	-33.4	11,134	-0.30%
2021/12/24	79	77.39	65	77.44	77.70	14	10,749	0.13%
2021/12/23	117	75.67	106.5	76.15	77.90	10.5	10,264	0.10%	大買/大賣/
2021/12/22	36	69.05	47.4	69.55	71.20	-11.4	9,314	-0.12%
2021/12/21	8.5	64.19	15.2	64.11	64.80	-6.7	8,800	-0.08%
2021/12/20	9.1	61.51	4	61.50	61.20	5.1	8,650	0.06%
2021/12/17	4	60.38	5	60.20	60.00	-1	8,639	-0.01%
2021/12/16	2	61.15	2	60.90	61.00	0	8,663	0.00%
2021/12/15	5	60.98	8	61.10	60.80	-3	8,727	-0.03%
2021/12/14	8	61.46	8	61.11	60.70	0	8,939	0.00%
2021/12/13	9	65.12	8	64.91	63.50	1	8,906	0.01%
2021/12/10	2	63.50	21	65.42	65.70	-19	8,818	-0.22%
2021/12/09	11.4	65.06	6	65.23	65.20	5.4	8,778	0.06%
2021/12/08	18.1	64.54	10.1	65.10	65.20	8	8,718	0.09%
2021/12/07	31	65.40	28	64.29	63.40	3	8,687	0.03%
2021/12/06	8	63.85	6	64.15	63.90	2	8,588	0.02%
2021/12/03	2	62.85	19	63.13	63.10	-17	8,612	-0.20%
2021/12/02	6	61.35	1	62.10	60.70	5	8,859	0.06%
2021/12/01	2	61.90	1	62.00	62.30	1	9,093	0.01%
2021/11/30	9	60.53	32	61.05	62.00	-23	9,511	-0.24%
2021/11/29	5	58.16	12	58.38	59.00	-7	9,957	-0.07%
2021/11/26	16	58.55	1	58.30	57.80	15	10,506	0.14%
2021/11/25	6	60.65	4	61.15	60.00	2	10,623	0.02%
2021/11/24	4.5	60.63	1	60.80	61.30	3.5	10,836	0.03%
2021/11/23	16	60.41	15.2	61.08	60.20	0.8	11,001	0.01%
2021/11/22	6	61.10	7.4	61.34	60.90	-1.4	11,106	-0.01%
2021/11/19	9	63.26	4.1	62.86	62.50	4.9	11,310	0.04%
2021/11/18	4	64.25	5	64.04	63.70	-1	11,426	-0.01%
2021/11/17	19	63.89	18	64.66	63.00	1	11,422	0.01%
2021/11/16	44	63.48	25	63.85	63.80	19	11,377	0.17%
2021/11/15	6.8	61.84	23.6	62.74	62.80	-16.8	11,394	-0.15%
2021/11/12	30	60.62	13.1	60.61	59.70	16.9	11,367	0.15%
2021/11/11	3	62.20	8	62.44	62.50	-5	11,328	-0.04%
2021/11/10	7	61.91	5	62.08	62.10	2	11,479	0.02%
2021/11/09	15.1	61.15	14	61.50	62.20	1.1	11,515	0.01%
2021/11/08	21	59.78	12	60.79	60.50	9	11,532	0.08%
2021/11/05	47.6	60.93	24.1	60.00	60.40	23.5	11,604	0.20%
2021/11/04	54.1	63.25	25	64.16	62.70	29.1	11,573	0.25%
2021/11/03	26.3	63.90	11	63.21	63.00	15.3	11,706	0.13%
2021/11/02	48.1	65.91	11.1	64.85	63.80	37	11,658	0.32%
2021/11/01	19.3	66.72	19.3	66.59	68.20	-0.1	11,475	0.00%
2021/10/29	39.1	65.05	38.5	65.41	66.30	0.6	11,450	0.01%
2021/10/28	40.7	63.56	27.2	64.11	62.70	13.5	11,123	0.12%
2021/10/27	26	61.16	45	61.16	62.20	-19	10,675	-0.18%
2021/10/26	14	59.49	10	59.27	58.30	4	10,405	0.04%
2021/10/25	6	57.90	15.5	58.54	58.40	-9.5	10,314	-0.09%
2021/10/22	14	56.87	13	57.22	58.20	1	10,499	0.01%
2021/10/21	23.5	57.60	12	59.23	56.20	11.5	10,537	0.11%
2021/10/20	16.2	58.22	11	57.75	57.80	5.2	10,507	0.05%
2021/10/19	18	58.49	14	58.76	58.60	4	10,671	0.04%
2021/10/18	4	58.33	23	58.49	58.80	-19	10,741	-0.18%
2021/10/15	10	56.76	14.2	56.73	58.10	-4.2	10,867	-0.04%
2021/10/14	17	53.09	7	53.70	53.50	10	11,121	0.09%
2021/10/13	12	54.72	10	55.98	54.10	2	11,412	0.02%
2021/10/12	9.1	55.25	0	0.00	55.50	9.1	11,885	0.08%
2021/10/08	3	55.77	7	55.67	56.00	-4	12,271	-0.03%
2021/10/07	9.1	55.29	6	55.53	56.50	3.1	12,554	0.02%
2021/10/06	6	53.53	8	54.48	54.00	-2	12,623	-0.02%
2021/10/05	6	51.44	10	52.08	52.30	-4	12,795	-0.03%
2021/10/04	1	49.00	8	48.94	48.55	-7	13,109	-0.05%
2021/10/01	11.1	49.12	16	48.45	48.30	-4.9	13,501	-0.04%
2021/09/30	3.2	51.21	3	51.43	51.70	0.2	13,704	0.00%
2021/09/29	6	51.63	6	51.53	50.50	0	14,037	0.00%
2021/09/28	3	53.57	4	52.90	52.60	-1	14,112	-0.01%
2021/09/27	6	54.12	7	53.80	53.40	-1	14,178	-0.01%
2021/09/24	14	55.26	4	55.13	54.80	10	14,291	0.07%
2021/09/23	2	55.90	4	55.33	54.60	-2	14,571	-0.01%
2021/09/22	6	54.70	5	54.82	54.40	1	14,780	0.01%
2021/09/17	12	54.35	40	54.91	56.80	-28	15,224	-0.18%
2021/09/16	10	55.97	21	55.87	55.80	-11	15,457	-0.07%
2021/09/15	10	56.78	18	56.63	56.80	-8	15,594	-0.05%
2021/09/14	8	57.63	13	57.97	56.80	-5	15,749	-0.03%
2021/09/13	4	58.73	5	58.64	58.50	-1	15,729	-0.01%
2021/09/10	5	58.52	5	58.82	59.40	0	15,724	0.00%
2021/09/09	11	56.94	12	57.16	58.00	-1	15,660	-0.01%
2021/09/08	10	56.24	18	55.91	55.70	-8	15,541	-0.05%
2021/09/07	51.3	57.35	15	57.48	56.20	36.3	15,422	0.24%
2021/09/06	33	63.99	34.2	62.90	61.70	-1.2	15,097	-0.01%
2021/09/03	76.2	64.81	61	64.72	63.70	15.2	14,832	0.10%
2021/09/02	42.1	64.01	17	64.61	63.60	25.1	14,382	0.17%
2021/09/01	34.1	62.78	40	63.25	63.80	-5.9	13,880	-0.04%
2021/08/31	7	59.07	6	58.95	59.20	1	13,288	0.01%
2021/08/30	7	57.63	3	57.37	59.90	4	13,119	0.03%
2021/08/27	24	56.38	17	56.48	56.20	7	12,918	0.05%
2021/08/26	21.1	58.19	7	58.00	57.70	14.1	12,755	0.11%
2021/08/25	125	58.23	74	58.17	57.70	51	12,711	0.40%	大買/
2021/08/24	4	56.30	10	56.62	57.70	-6	12,521	-0.05%
2021/08/23	7	54.91	8	55.38	55.80	-1	12,359	-0.01%
2021/08/20	32	53.02	47	51.77	53.30	-15	12,328	-0.12%
2021/08/19	25	53.03	43	53.36	51.50	-18	12,305	-0.15%
2021/08/18	4	51.30	14	50.31	53.10	-10	12,297	-0.08%
2021/08/17	8	49.02	2	50.00	49.00	6	12,303	0.05%
2021/08/16	4	50.83	49	50.03	50.80	-45	12,213	-0.37%
2021/08/13	21	54.64	10	54.81	53.30	11	12,002	0.09%
2021/08/12	12	56.63	10	56.51	55.60	2	11,925	0.02%
2021/08/11	13	55.45	25	55.11	55.80	-12	11,853	-0.10%
2021/08/10	12.1	56.09	12	56.48	55.20	0.1	11,705	0.00%
2021/08/09	35.1	60.33	24	59.51	58.50	11.1	11,577	0.10%
2021/08/06	13	61.26	12	60.90	60.70	1	11,357	0.01%
2021/08/05	14	60.74	16	60.41	61.90	-2	11,313	-0.02%
2021/08/04	26	60.56	17	60.18	61.00	9	11,232	0.08%
2021/08/03	6	56.80	6	56.78	56.90	0	11,004	0.00%
2021/08/02	8	56.74	13	56.05	57.30	-5	10,957	-0.05%
2021/07/30	18	55.52	1	57.20	54.70	17	10,897	0.16%
2021/07/29	2	56.70	2	56.05	56.10	0	10,870	0.00%
2021/07/28	8	54.16	13	54.08	55.30	-5	10,877	-0.05%
2021/07/27	18	60.79	15.1	58.38	57.10	2.9	10,725	0.03%
2021/07/26	7.1	61.05	15	61.32	61.70	-7.9	10,794	-0.07%
2021/07/23	49	58.86	44	57.76	58.00	5	10,769	0.05%
2021/07/22	18	61.53	14.1	61.77	60.80	3.9	10,541	0.04%
2021/07/21	44	61.49	48	60.88	61.10	-4	10,399	-0.04%
2021/07/20	50	62.44	50	61.56	60.80	0	10,185	0.00%
2021/07/19	44	59.45	28.2	59.74	60.60	15.8	9,752	0.16%
2021/07/16	42.1	58.77	59	59.63	61.00	-16.9	9,490	-0.18%
2021/07/15	48.2	55.19	24.1	55.33	55.50	24.1	8,974	0.27%
2021/07/14	19.1	53.69	31	54.95	56.20	-11.9	8,574	-0.14%
2021/07/13	41	52.69	21.1	52.40	51.10	19.9	8,336	0.24%
2021/07/12	30	53.25	27	53.50	53.50	3	8,143	0.04%
2021/07/09	20	52.11	100.7	51.93	53.10	-80.7	7,901	-1.02%
2021/07/08	16.2	50.98	27	49.99	49.45	-10.8	7,532	-0.14%
2021/07/07	55.3	47.72	7	47.94	48.30	48.3	7,122	0.68%
2021/07/06	22	47.32	34.2	47.01	48.70	-12.2	6,859	-0.18%
2021/07/05	14	44.23	11	44.53	44.30	3	6,548	0.05%
2021/07/02	52	43.83	71	42.96	44.00	-19	6,547	-0.29%
2021/07/01	6	42.65	0.3	42.75	42.40	5.8	6,556	0.09%
2021/06/30	30	44.73	47	44.57	43.40	-17	6,495	-0.26%
2021/06/29	42.1	44.07	24.1	43.31	43.80	18.1	6,219	0.29%
2021/06/28	76.4	43.49	101	44.53	45.20	-24.7	5,971	-0.41%	大賣/
2021/06/25	64.4	41.79	203	41.83	42.00	-138.7	5,495	-2.52%	大賣/鉅額交易
2021/06/24	35	37.84	18	38.00	38.60	17	5,043	0.34%
2021/06/23	194	36.86	9	37.01	38.00	185	4,874	3.80%	大買/鉅額交易
2021/06/22	3	35.58	3	35.90	35.60	0	4,686	0.00%
2021/06/21	4	35.40	2	35.15	35.00	2	4,654	0.04%
2021/06/18	1	35.10	15	34.87	35.55	-14	4,617	-0.30%
2021/06/17	7	34.78	3	34.87	34.70	4	4,604	0.09%
2021/06/16	5	35.09	12	34.81	34.70	-7	4,614	-0.15%
2021/06/15	4	34.43	10	34.39	34.25	-6	4,670	-0.13%
2021/06/11	8	33.82	0	0.00	33.85	8	4,793	0.17%
2021/06/10	18	34.21	0	0.00	34.20	18	5,037	0.36%
2021/06/09	7	34.19	0	0.00	33.75	7	5,064	0.14%
2021/06/07	1	33.40	7	34.10	35.05	-6	5,141	-0.12%
2021/06/04	8	35.30	1	34.50	34.50	7	5,126	0.14%
2021/06/03	4	36.05	0	0.00	36.00	4	5,097	0.08%
2021/06/02	7	36.24	5	36.72	36.30	2	5,082	0.04%
2021/06/01	0	0.00	31	36.02	36.75	-31	4,999	-0.62%
2021/05/31	25	35.69	6	35.13	35.20	19	4,944	0.38%
2021/05/28	1	35.50	4	35.18	35.60	-3	4,931	-0.06%
2021/05/27	9	34.58	4	34.85	34.40	5	4,942	0.10%
2021/05/26	35	34.54	19	34.19	35.05	16	4,979	0.32%
2021/05/25	15	33.36	10	34.77	34.90	5	4,936	0.10%
2021/05/24	0	0.00	5	31.78	31.75	-5	4,980	-0.10%
2021/05/21	1	30.70	0	0.00	31.25	1	5,070	0.02%
2021/05/20	5	31.20	2	30.75	30.70	3	5,134	0.06%
2021/05/19	9	31.49	2	31.30	32.00	7	5,113	0.14%
2021/05/18	0	0.00	2	30.95	31.20	-2	5,072	-0.04%
2021/05/17	4	30.10	23	29.56	28.85	-19	5,060	-0.38%
2021/05/14	0	0.00	3	32.85	30.95	-3	5,020	-0.06%
2021/05/13	4	29.88	3	31.32	30.85	1	4,993	0.02%
2021/05/12	34	33.10	6	31.21	30.95	28	4,941	0.57%
2021/05/11	4	35.66	3	34.53	33.50	1	4,848	0.02%
2021/05/10	1	36.00	6	37.24	36.90	-5	4,787	-0.10%
2021/05/07	2	35.35	0	0.00	36.10	2	4,754	0.04%
2021/05/06	2	35.85	9	36.12	36.05	-7	4,756	-0.15%
2021/05/05	11	35.22	1	37.20	36.00	10	4,772	0.21%
2021/05/04	6	34.78	14	33.76	34.15	-8	4,733	-0.17%
2021/05/03	7	37.92	13	38.15	37.50	-6	4,690	-0.13%
2021/04/29	2	37.28	7	36.82	37.20	-5	4,721	-0.11%
2021/04/28	2	35.95	0.2	35.70	35.95	1.8	4,629	0.04%
2021/04/27	7	35.58	0	0.00	35.25	7	4,648	0.15%
2021/04/22	10	35.73	0	0.00	34.75	10	4,596	0.22%
2021/04/21	3	35.77	0	0.00	36.65	3	4,491	0.07%
2021/04/20	3	36.07	1	35.60	36.05	2	4,432	0.05%
2021/04/19	0	0.00	15	36.65	36.05	-15	4,375	-0.34%
2021/04/16	1	35.00	7	34.99	35.45	-6	4,183	-0.14%
2021/04/15	0	0.00	1	35.00	35.10	-1	4,120	-0.02%
2021/04/14	2	32.20	0	0.00	32.45	2	4,005	0.05%
2021/04/13	8	34.04	1	34.50	33.80	7	3,917	0.18%
2021/04/12	8	34.40	2	34.25	34.25	6	3,874	0.15%
2021/04/09	8	34.73	5	35.20	34.25	3	3,835	0.08%
2021/04/08	3.1	36.23	2	35.25	35.35	1.1	3,766	0.03%
2021/04/07	2.1	34.21	17.9	35.22	35.95	-15.8	3,632	-0.44%
2021/04/06	6	34.09	11	34.37	34.30	-5	3,462	-0.14%
2021/04/01	0	0.00	14	33.54	33.40	-14	3,349	-0.42%
2021/03/31	7	32.77	0	0.00	32.80	7	3,296	0.21%
2021/03/30	9	32.76	5	33.20	33.00	4	3,269	0.12%
2021/03/26	4	32.03	0	0.00	32.50	4	3,169	0.13%
2021/03/25	10	31.65	0	0.00	31.70	10	3,138	0.32%
2021/03/24	5	31.29	0	0.00	32.00	5	3,111	0.16%
2021/03/23	0	0.00	1	32.60	31.40	-1	3,080	-0.03%
2021/03/22	4	31.58	0	0.00	32.00	4	3,037	0.13%
2021/03/19	5	32.21	5	31.95	31.75	0	2,987	0.00%
2021/03/18	3	32.97	1	32.80	32.40	2	2,939	0.07%
2021/03/17	28	33.35	4.1	33.31	33.30	23.9	2,831	0.85%
2021/03/16	1.1	33.08	3	32.97	34.15	-1.9	2,677	-0.07%
2021/03/15	1	31.00	4	31.08	31.10	-3	2,416	-0.12%
2021/03/12	2	30.55	3	30.95	31.10	-1	2,368	-0.04%
2021/03/11	1	29.95	0	0.00	30.65	1	2,299	0.04%
2021/03/10	0	0.00	2	29.58	29.35	-2	2,248	-0.09%
2021/03/09	0	0.00	1	29.10	29.00	-1	2,231	-0.04%
2021/03/08	1	30.05	0	0.00	29.75	1	2,209	0.05%
2021/03/03	1	29.10	0	0.00	29.90	1	2,108	0.05%
2021/03/02	4	29.96	0	0.00	29.95	4	2,065	0.19%
2021/02/26	2	30.25	2	29.70	30.80	0	1,983	0.00%
2021/02/25	5	31.46	2	30.60	30.65	3	1,850	0.16%
2021/02/24	7	31.73	8	31.71	31.35	-1	1,744	-0.06%
2021/02/23	96	29.86	90	30.27	30.30	6	1,525	0.39%
2021/02/22	1	27.10	0	0.00	28.40	1	1,402	0.07%
2021/02/19	2	26.00	0	0.00	26.30	2	1,319	0.15%
2021/02/18	0	0.00	3	25.95	26.30	-3	1,302	-0.23%
2021/02/04	0	0.00	0.1	25.05	25.20	-0.1	1,242	-0.01%
2021/02/02	1	24.50	5	25.00	24.95	-4	1,210	-0.33%
2021/02/01	0	0.00	7	24.57	24.10	-7	1,192	-0.59%
2021/01/29	2	26.50	0	0.00	25.30	2	1,155	0.17%
2021/01/28	0.1	26.80	3	26.28	26.15	-2.9	1,114	-0.26%
2021/01/27	2	27.30	11	26.94	26.65	-9	1,068	-0.84%
2021/01/26	0	0.00	2	26.50	26.25	-2	967	-0.21%
2021/01/25	6	26.27	0	0.00	26.60	6	912	0.66%
2021/01/22	20	26.80	10	26.60	26.60	10	823	1.21%
2021/01/21	10	24.85	4	25.55	25.55	6	521	1.15%
2021/01/20	1	23.10	0	0.00	23.25	1	426	0.23%
2021/01/19	4	24.45	0	0.00	24.40	4	364	1.10%
2021/01/12	3	21.45	2	21.35	21.40	1	219	0.46%
2020/12/30	1	20.80	30	20.68	20.75	-29	191	-15.11%
2020/12/23	1	20.35	0	0.00	20.30	1	179	0.56%
2020/12/22	0	0.00	2	20.25	20.30	-2	179	-1.11%
2020/12/15	1	19.85	0	0.00	19.85	1	171	0.58%
2020/12/09	30	20.78	0	0.00	20.50	30	162	18.42%
2020/12/03	1	19.90	0	0.00	19.85	1	140	0.71%
2020/12/01	2	19.60	0	0.00	19.70	2	132	1.51%
2020/06/18	0	0.00	1	20.10	20.15	-1	163	-0.61%
2020/05/08	1	19.95	0	0.00	19.95	1	161	0.62%
2020/05/07	0	0.00	16	19.80	20.05	-16	158	-10.07%
2020/04/09	3	18.90	0	0.00	19.00	3	155	1.93%
2020/04/07	3	18.85	0	0.00	18.90	3	152	1.97%
2020/04/06	3	18.20	0	0.00	18.55	3	151	1.97%
2020/04/01	2	18.30	0	0.00	18.25	2	151	1.32%
2020/03/31	5	18.50	0	0.00	18.40	5	152	3.29%
2020/01/13	0	0.00	1	23.75	23.80	-1	108	-0.92%
2019/11/04	1	23.65	0	0.00	23.50	1	83	1.20%
2019/04/16	0	0.00	1	23.95	23.95	-1	75	-1.33%
2019/04/10	0	0.00	1	23.90	23.90	-1	73	-1.36%
2018/11/05	0	0.00	1	23.00	23.15	-1	121	-0.78%
2018/09/19	1	24.20	0	0.00	24.40	1	202	0.49%
2018/09/12	1	24.30	1	24.55	24.50	0	206	0.00%
2018/09/05	1	24.75	0	0.00	24.80	1	215	0.46%
2018/06/21	0	0.00	1	27.20	27.05	-1	271	-0.37%
2018/05/30	0	0.00	1	26.25	26.20	-1	233	-0.43%
2018/05/21	1	26.00	0	0.00	25.95	1	242	0.41%
2018/05/15	0	0.00	1	26.15	26.15	-1	255	-0.39%
2018/05/10	0	0.00	1	25.70	25.65	-1	254	-0.39%
2018/04/24	1	25.00	0	0.00	25.00	1	251	0.40%
2018/04/20	0	0.00	1	25.35	25.25	-1	252	-0.40%
2018/04/19	1	25.15	2	25.35	25.15	-1	251	-0.40%
2018/04/18	2	25.15	0	0.00	25.00	2	252	0.79%