鉅祥 (2476)-元大-新莊券商分點個股進出

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
74.3
漲跌
▲1.4
漲幅
+1.92%
成交量
1,007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:13:30

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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0.3	74.50	1	74.50	74.30	-0.7	3,631	-0.02%
2024/04/26	1	73.80	1	74.60	72.90	0	3,681	0.00%
2024/04/24	1	73.80	2	73.50	73.60	-1	3,698	-0.03%
2024/04/23	1	71.70	2	71.40	71.30	-1	3,728	-0.03%
2024/04/22	10	74.00	10	71.70	71.20	0	3,783	0.00%
2024/04/19	4	73.90	3.1	72.84	73.40	0.9	3,833	0.02%
2024/04/18	1	74.90	0	0.00	75.30	1	3,808	0.03%
2024/04/17	0	0.00	41	74.12	74.10	-41	3,830	-1.07%
2024/04/16	26	73.59	0	0.00	73.50	26	3,817	0.68%
2024/04/15	6.5	77.39	0	0.00	77.10	6.5	3,782	0.17%
2024/04/12	0.1	78.60	6	79.17	79.00	-5.9	3,765	-0.16%
2024/04/11	33.3	78.52	0	0.00	78.30	33.3	3,741	0.89%
2024/04/10	5	80.79	15	81.81	79.90	-10	3,718	-0.27%
2024/04/09	176	79.03	9.1	79.04	78.30	166.9	3,606	4.63%	大買/鉅額交易
2024/04/08	92	77.96	4	77.65	77.70	88	3,541	2.48%
2024/04/03	0	0.00	1	74.60	74.50	-1	3,478	-0.03%
2024/04/02	0	0.00	0.6	74.50	74.90	-0.6	3,486	-0.02%
2024/04/01	0	0.00	5.1	74.06	74.20	-5.1	3,499	-0.14%
2024/03/29	1.1	72.60	0	0.00	72.40	1.1	3,543	0.03%
2024/03/28	4	73.08	1	73.60	73.10	3	3,533	0.08%
2024/03/26	2	75.15	125.3	73.87	74.60	-123.3	3,542	-3.48%	大賣/鉅額交易
2024/03/25	1.2	76.55	89	76.95	77.00	-87.8	3,548	-2.47%
2024/03/22	3	75.23	0	0.00	76.20	3	3,628	0.08%
2024/03/21	6.1	76.12	0.2	75.80	76.00	5.9	3,714	0.16%
2024/03/20	5.2	75.70	7	76.57	76.00	-1.8	3,860	-0.05%
2024/03/19	1.1	75.35	1	75.80	75.10	0.1	3,912	0.00%
2024/03/18	0.9	73.53	1	73.89	73.80	-0.1	3,963	0.00%
2024/03/15	32.5	73.95	2	73.80	72.70	30.5	4,049	0.75%
2024/03/14	28.8	73.54	1	74.50	74.30	27.8	4,138	0.67%
2024/03/13	41.7	75.00	1.8	75.23	75.10	39.9	4,189	0.95%
2024/03/12	8.5	77.65	4	78.35	77.00	4.5	4,228	0.11%
2024/03/11	35	76.73	0.1	76.70	76.20	34.9	4,211	0.83%
2024/03/08	97.1	76.92	3	76.93	75.60	94.1	4,193	2.24%
2024/03/07	15	82.44	283.2	82.72	80.90	-268.2	4,126	-6.50%	大賣/鉅額交易
2024/03/06	8	83.81	8.1	84.02	83.10	-0.1	4,235	0.00%
2024/03/05	8	82.74	2.1	83.15	83.40	5.9	4,212	0.14%
2024/03/04	64	83.49	7.4	83.18	83.30	56.6	4,241	1.33%
2024/03/01	65	82.76	5	83.44	82.60	60	4,190	1.43%
2024/02/29	64	84.55	4	83.85	84.60	60	4,243	1.41%
2024/02/27	7	82.79	7	82.36	82.20	0	4,220	0.00%
2024/02/26	6	81.03	8	82.19	81.30	-2	4,381	-0.05%
2024/02/23	11	80.14	10	80.04	79.80	1	4,475	0.02%
2024/02/22	20	81.90	17	81.75	80.80	3	4,410	0.07%
2024/02/21	12	81.95	30	82.97	82.60	-18	4,368	-0.41%
2024/02/20	17	80.36	2	80.55	80.40	15	4,197	0.36%
2024/02/19	8	79.83	26	80.41	80.40	-18	4,128	-0.44%
2024/02/16	15	78.75	5	79.28	78.70	10	3,981	0.25%
2024/02/15	2	71.70	9	73.82	74.10	-7	3,846	-0.18%
2024/02/05	1	69.80	0	0.00	69.70	1	3,776	0.03%
2024/02/02	1	68.60	1	69.20	70.20	0	3,771	0.00%
2024/02/01	2	68.90	0	0.00	69.00	2	3,759	0.05%
2024/01/31	0	0.00	30	70.60	70.90	-30	3,762	-0.80%
2024/01/30	0	0.00	1	71.10	71.20	-1	3,803	-0.03%
2024/01/25	2	70.55	0	0.00	70.00	2	3,781	0.05%
2024/01/24	4	74.75	3	74.90	73.00	1	3,717	0.03%
2024/01/23	4	76.10	0	0.00	76.30	4	3,668	0.11%
2024/01/22	2	74.25	0	0.00	74.40	2	3,643	0.05%
2024/01/17	0	0.00	1	73.20	73.10	-1	3,673	-0.03%
2024/01/16	42	74.65	2	73.95	74.50	40	3,650	1.10%
2024/01/12	35	72.37	0	0.00	71.10	35	3,534	0.99%
2024/01/10	1	70.30	1	70.20	70.60	0	3,496	0.00%
2024/01/09	1	69.90	1	70.00	70.60	0	3,495	0.00%
2024/01/02	1	72.20	0	0.00	72.00	1	3,454	0.03%
2023/12/28	74	72.81	0	0.00	72.60	74	3,418	2.16%
2023/12/27	41	72.53	0	0.00	71.90	41	3,395	1.21%
2023/12/26	6	73.13	5	72.10	72.50	1	3,374	0.03%
2023/12/25	0	0.00	7	70.99	70.90	-7	3,305	-0.21%
2023/12/22	30	71.87	6	71.03	71.10	24	3,291	0.73%
2023/12/21	22	70.61	0.3	70.50	70.70	21.7	3,263	0.67%
2023/12/20	11	71.00	2	70.85	70.80	9	3,246	0.28%
2023/12/19	4	70.60	4	70.30	70.60	0	3,196	0.00%
2023/12/18	0	0.00	9	72.38	72.10	-9	3,087	-0.29%
2023/12/15	3	74.97	14	75.96	74.00	-11	2,994	-0.37%
2023/12/14	18	75.63	2	75.50	76.80	16	2,829	0.57%
2023/12/13	2.3	74.55	4.3	73.53	74.10	-2	2,724	-0.07%
2023/12/12	6	71.93	1	71.60	72.70	5	2,647	0.19%
2023/12/11	3	71.30	2	71.60	71.00	1	2,554	0.04%
2023/12/08	8	68.40	0	0.00	68.80	8	2,441	0.33%
2023/12/07	1	66.90	5	68.46	67.50	-4	2,371	-0.17%
2023/12/05	1	66.50	1	66.70	66.70	0	2,265	0.00%
2023/12/04	1	67.00	1	67.50	67.00	0	2,233	0.00%
2023/12/01	5	67.30	6	66.77	66.70	-1	2,166	-0.05%
2023/11/30	0	0.00	0.3	63.60	63.10	-0.3	2,012	-0.01%
2023/11/29	1	63.50	7	63.89	63.40	-6	1,984	-0.30%
2023/11/27	6	63.58	11	63.32	62.80	-5	1,906	-0.26%
2023/11/24	2	61.25	8	61.20	61.80	-6	1,765	-0.34%
2023/11/23	32.3	62.62	21	61.10	61.00	11.3	1,683	0.67%
2023/11/22	2	59.10	10	61.57	62.30	-8	1,398	-0.57%
2023/11/21	2	56.95	3	56.73	56.70	-1	1,219	-0.08%
2023/11/20	1	56.30	2	56.70	56.70	-1	1,201	-0.08%
2023/11/17	2	55.35	1	55.50	55.50	1	1,179	0.08%
2023/11/16	0	0.00	1	55.20	55.30	-1	1,174	-0.09%
2023/11/15	1	56.10	0	0.00	55.60	1	1,169	0.09%
2023/11/14	0	0.00	7	56.13	56.30	-7	1,156	-0.61%
2023/11/13	2	55.70	1	55.30	55.30	1	1,135	0.09%
2023/11/08	1	55.70	41	55.89	55.50	-40	1,103	-3.62%
2023/11/07	44	55.60	4	55.78	55.80	40	1,047	3.82%
2023/11/03	1	53.40	1	53.30	53.30	0	975	0.00%
2023/11/02	1	53.40	1	53.50	53.50	0	981	0.00%
2023/11/01	1	53.30	1	53.10	53.10	0	1,000	0.00%
2023/10/31	4	53.55	2	53.40	53.10	2	992	0.20%
2023/10/30	2	54.70	2	53.95	53.60	0	974	0.00%
2023/10/27	4	55.08	10	54.79	54.60	-6	918	-0.65%
2023/10/26	1	53.00	1	53.60	53.60	0	863	0.00%
2023/10/25	0	0.00	1	53.40	53.60	-1	838	-0.12%
2023/10/24	4	52.83	8	53.23	53.10	-4	804	-0.50%
2023/10/23	2	52.00	3	52.40	53.00	-1	808	-0.12%
2023/10/20	1	50.70	1	51.20	51.20	0	782	0.00%
2023/10/17	0	0.00	0.1	51.60	51.50	-0.1	768	-0.01%
2023/10/13	0	0.00	1	51.70	51.70	-1	772	-0.13%
2023/10/12	1	51.60	0	0.00	51.70	1	772	0.13%
2023/10/11	0	0.00	5	51.28	51.70	-5	764	-0.65%
2023/10/06	1	51.00	1	50.50	50.50	0	735	0.00%
2023/10/05	1.2	50.78	1	50.70	50.70	0.2	738	0.03%
2023/10/04	1	50.10	1	50.70	50.70	0	746	0.00%
2023/09/25	0	0.00	0.1	49.35	49.30	-0.1	767	-0.01%
2023/09/22	0.1	49.48	0	0.00	49.45	0.1	765	0.01%
2023/09/21	1	50.00	1	49.50	49.50	0	761	0.00%
2023/09/20	0.1	50.40	0	0.00	50.30	0.1	763	0.01%
2023/09/19	0	0.00	1	50.90	50.80	-1	764	-0.13%
2023/09/18	0.2	51.05	1	51.00	51.20	-0.8	761	-0.11%
2023/09/15	1	51.40	2	51.35	51.50	-1	761	-0.13%
2023/09/14	2	51.40	1	51.60	51.80	1	751	0.13%
2023/09/13	2	50.75	1	50.70	50.80	1	736	0.14%
2023/09/11	3	51.63	5	51.36	50.90	-2	744	-0.27%
2023/09/08	1.2	50.83	1	50.90	50.90	0.2	750	0.02%
2023/09/07	1	51.20	3	51.00	50.80	-2	744	-0.27%
2023/09/06	1	50.80	5	50.70	50.70	-4	736	-0.54%
2023/09/05	11	51.33	11	51.07	50.90	0	725	0.00%
2023/09/04	3	49.73	6	50.20	50.20	-3	681	-0.44%
2023/09/01	1	48.30	1	49.65	49.50	0	670	0.00%
2023/08/31	1	47.70	1	47.65	47.65	0	632	0.00%
2023/08/30	1	46.85	1	47.75	47.75	0	641	0.00%
2023/08/29	1	45.80	1	46.70	46.65	0	643	0.00%
2023/08/22	1	45.60	1	45.15	45.15	0	661	0.00%
2023/08/21	2	45.63	3	45.53	45.55	-1	662	-0.15%
2023/08/18	0	0.00	6	45.55	45.55	-6	667	-0.90%
2023/08/17	3	45.98	3	45.98	45.95	0	668	0.00%
2023/08/16	1	45.80	1	46.20	46.20	0	669	0.00%
2023/08/15	1	46.10	3	46.20	46.20	-2	676	-0.30%
2023/08/14	2	45.98	2	46.58	46.40	0	679	0.00%
2023/08/10	2	47.70	0	0.00	47.25	2	685	0.29%
2023/08/09	1	49.85	1	50.20	49.95	0	685	0.00%
2023/08/08	1	49.90	1	50.00	50.00	0	682	0.00%
2023/08/07	4	50.78	5	50.70	50.20	-1	689	-0.15%
2023/08/02	1	49.80	1	49.25	49.25	0	705	0.00%
2023/08/01	0	0.00	2	50.15	50.10	-2	722	-0.28%
2023/07/31	2	50.25	1	49.95	49.85	1	729	0.14%
2023/07/28	0	0.00	1	50.20	50.20	-1	739	-0.14%
2023/07/27	3	50.83	1	50.50	50.50	2	752	0.27%
2023/07/26	5	50.38	2	50.55	50.50	3	761	0.39%
2023/07/25	10	49.35	3	49.27	49.75	7	748	0.94%
2023/07/24	3	48.07	12	48.03	48.00	-9	741	-1.21%
2023/07/21	1	48.65	10	48.83	48.80	-9	739	-1.22%
2023/07/20	1	49.20	1	49.15	49.15	0	759	0.00%
2023/07/19	4	49.44	4	49.36	49.25	0	768	0.00%
2023/07/18	5	49.45	4	49.35	49.45	1	814	0.12%
2023/07/17	2	49.23	1	49.65	49.70	1	883	0.11%
2023/07/14	1	49.05	4	49.21	49.25	-3	925	-0.32%
2023/07/13	3	49.27	4	49.25	49.10	-1	968	-0.10%
2023/07/12	0	0.00	1	49.40	49.50	-1	1,061	-0.09%
2023/07/11	2	49.85	4	49.63	49.80	-2	1,075	-0.19%
2023/07/10	0	0.00	2	49.63	49.40	-2	1,099	-0.18%
2023/07/07	1	49.00	1	49.25	49.25	0	1,137	0.00%
2023/07/06	1	49.05	1	49.25	49.25	0	1,173	0.00%
2023/07/05	1	49.85	3	49.75	49.50	-2	1,204	-0.17%
2023/07/04	2	48.93	1	49.00	49.00	1	1,229	0.08%
2023/06/29	3	49.10	3	49.08	49.05	0	1,339	0.00%
2023/06/28	2	49.13	2	49.05	49.10	0	1,375	0.00%
2023/06/27	3	49.20	3	49.30	49.30	0	1,438	0.00%
2023/06/26	2	49.75	2	49.73	49.70	0	1,628	0.00%
2023/06/20	1	50.30	0	0.00	50.10	1	1,866	0.05%
2023/06/19	1	49.95	2	50.80	50.70	-1	1,887	-0.05%
2023/06/16	7	50.25	50	50.56	50.50	-43	1,917	-2.24%
2023/06/15	6	51.22	0	0.00	51.30	6	1,950	0.31%
2023/06/14	53	52.12	15	51.90	51.60	38	1,977	1.92%
2023/06/12	1	50.60	1	50.60	50.60	0	2,168	0.00%
2023/06/09	0	0.00	2	50.70	50.70	-2	2,225	-0.09%
2023/06/08	1	50.30	0	0.00	50.60	1	2,250	0.04%
2023/06/06	2	50.50	2	50.55	50.70	0	2,377	0.00%
2023/06/05	8	51.13	2	51.60	51.00	6	2,391	0.25%
2023/06/02	4	51.00	6	51.42	50.90	-2	2,417	-0.08%
2023/06/01	5	50.78	0	0.00	50.90	5	2,437	0.21%
2023/05/31	1	50.60	0	0.00	50.40	1	2,454	0.04%
2023/05/26	1	50.00	1	49.95	49.75	0	2,481	0.00%
2023/05/19	2	50.60	3	51.20	50.40	-1	2,625	-0.04%
2023/05/18	4	50.63	1	50.40	50.40	3	2,619	0.11%
2023/05/15	1	49.60	1	49.95	49.95	0	2,609	0.00%
2023/05/11	1	48.35	4	48.88	48.95	-3	2,604	-0.12%
2023/05/10	4	49.59	2	49.25	49.45	2	2,595	0.08%
2023/05/09	5	49.92	4	49.43	49.45	1	2,588	0.04%
2023/05/08	6	51.33	4	51.65	51.70	2	2,558	0.08%
2023/05/04	2	53.10	0	0.00	53.00	2	2,551	0.08%
2023/05/03	2	53.10	49	53.34	53.30	-47	2,552	-1.84%
2023/05/02	2	52.80	4	53.25	53.00	-2	2,555	-0.08%
2023/04/28	1	52.50	2	52.70	52.80	-1	2,551	-0.04%
2023/04/27	2	51.20	4	51.70	51.90	-2	2,541	-0.08%
2023/04/25	9	52.44	5	52.22	51.70	4	2,524	0.16%
2023/04/21	5	52.78	3	52.87	52.70	2	2,488	0.08%
2023/04/20	7	55.27	13	54.55	53.80	-6	2,437	-0.25%
2023/04/19	3	57.00	5	57.52	57.00	-2	2,363	-0.08%
2023/04/18	48	57.45	3	57.53	57.00	45	2,322	1.94%
2023/04/17	3	57.83	8	58.00	58.00	-5	2,275	-0.22%
2023/04/14	3	56.07	2	55.90	56.10	1	2,175	0.05%
2023/04/13	4	56.43	3	56.73	56.10	1	2,154	0.05%
2023/04/12	8	56.49	6	56.30	56.40	2	2,122	0.09%
2023/04/11	6	57.63	0	0.00	57.20	6	2,085	0.29%
2023/04/10	4	56.80	4	57.70	58.00	0	2,055	0.00%
2023/04/07	4	56.75	4.1	57.29	57.60	-0.1	2,016	0.00%
2023/04/06	3.1	57.73	3	57.43	57.20	0.1	1,983	0.01%
2023/03/31	11	56.95	5	56.92	56.90	6	1,935	0.31%
2023/03/30	1	56.30	0	0.00	56.30	1	1,910	0.05%
2023/03/29	8	55.49	8	55.44	55.30	0	1,867	0.00%
2023/03/28	6	56.30	6	55.67	55.90	0	1,844	0.00%
2023/03/27	9	57.44	9	57.50	57.10	0	1,776	0.00%
2023/03/24	7	57.69	8	57.21	57.60	-1	1,585	-0.06%
2023/03/23	2	53.85	2	54.40	54.00	0	1,366	0.00%
2023/03/22	0	0.00	1	53.20	53.80	-1	1,353	-0.07%
2023/03/21	3	53.57	1	54.40	53.30	2	1,336	0.15%
2023/03/20	1	54.40	10	54.63	53.90	-9	1,303	-0.69%
2023/03/17	2	53.30	2	53.90	53.30	0	1,260	0.00%
2023/03/16	9	53.41	5	52.54	52.70	4	1,240	0.32%
2023/03/15	4	54.23	40	53.23	54.00	-36	1,184	-3.04%
2023/03/14	32	52.54	4	51.95	52.50	28	1,071	2.61%
2023/03/13	4	50.45	5	51.08	51.00	-1	1,075	-0.09%
2023/03/10	6	51.35	1	52.60	51.40	5	1,145	0.44%
2023/03/09	6	52.55	8.1	52.48	52.90	-2.1	1,146	-0.18%
2023/03/08	1	51.20	0	0.00	51.10	1	1,070	0.09%
2023/03/07	2	51.10	5.1	51.10	51.10	-3.1	1,083	-0.28%
2023/03/06	2	50.40	3	50.63	50.40	-1	1,123	-0.09%
2023/03/03	2.1	49.69	4	49.90	49.60	-1.9	1,110	-0.17%
2023/02/24	8	49.89	2	49.13	49.05	6	1,100	0.55%
2023/02/23	0	0.00	1	49.90	49.95	-1	1,089	-0.09%
2023/02/22	9.1	49.70	4	49.78	49.90	5.1	1,118	0.46%
2023/02/21	3	50.37	16	49.31	50.40	-13	1,129	-1.15%
2023/02/20	1	47.65	1	47.60	47.60	0	1,039	0.00%
2023/02/17	5	47.75	3	48.00	47.70	2	1,040	0.19%
2023/02/16	1	47.85	0	0.00	48.10	1	1,055	0.09%
2023/02/10	3	47.97	1	47.65	47.65	2	1,085	0.18%
2023/02/09	0	0.00	1	48.50	48.30	-1	1,115	-0.09%
2023/02/08	9	48.44	5	48.28	48.40	4	1,120	0.36%
2023/02/06	2	48.50	4	48.71	48.90	-2	1,136	-0.18%
2023/02/03	4	48.71	3	49.15	48.80	1	1,149	0.09%
2023/02/02	2	49.10	1	49.05	48.85	1	1,160	0.09%
2023/01/31	0	0.00	2	47.85	48.20	-2	1,172	-0.17%
2023/01/30	0	0.00	3	47.75	47.70	-3	1,180	-0.25%
2023/01/17	2	46.70	2	47.00	46.65	0	1,182	0.00%
2023/01/16	3	45.87	3	46.30	46.30	0	1,202	0.00%
2023/01/09	0	0.00	4	46.40	46.55	-4	1,270	-0.31%
2023/01/06	0	0.00	2	45.90	45.80	-2	1,294	-0.15%
2023/01/05	0	0.00	2	45.05	45.20	-2	1,330	-0.15%
2023/01/04	5	45.25	2	45.00	45.00	3	1,344	0.22%
2023/01/03	0	0.00	1	45.25	45.30	-1	1,368	-0.07%
2022/12/30	2	44.48	2	44.90	44.75	0	1,380	0.00%
2022/12/29	2	44.28	1	44.55	44.55	1	1,402	0.07%
2022/12/28	2	45.40	2	45.05	45.15	0	1,410	0.00%
2022/12/27	0	0.00	2	46.30	46.15	-2	1,416	-0.14%
2022/12/23	1	45.85	1	46.40	46.40	0	1,449	0.00%
2022/12/22	0	0.00	1	47.70	46.85	-1	1,462	-0.07%
2022/12/21	1	46.25	0	0.00	46.05	1	1,487	0.07%
2022/12/20	2	46.85	2	46.00	46.00	0	1,521	0.00%
2022/12/19	6	47.93	0	0.00	47.70	6	1,555	0.39%
2022/12/16	5	48.07	4	48.28	48.20	1	1,574	0.06%
2022/12/15	2	48.75	2	49.10	48.90	0	1,582	0.00%
2022/12/13	1	48.35	0	0.00	48.10	1	1,592	0.06%
2022/12/09	1	48.45	0	0.00	48.40	1	1,632	0.06%
2022/12/08	0	0.00	1	48.35	48.60	-1	1,658	-0.06%
2022/12/07	6	47.85	6	48.01	47.90	0	1,658	0.00%
2022/12/06	12	48.80	16	48.10	48.40	-4	1,665	-0.24%
2022/12/05	9	49.73	2	50.50	49.75	7	1,660	0.42%
2022/12/02	1	50.00	3	49.87	50.20	-2	1,662	-0.12%
2022/12/01	5	48.60	8	49.01	48.90	-3	1,606	-0.19%
2022/11/30	10	47.94	7	48.32	48.15	3	1,648	0.18%
2022/11/29	5	47.87	4	48.13	48.20	1	1,700	0.06%
2022/11/28	10	47.10	7.1	47.67	48.50	2.9	1,785	0.16%
2022/11/25	3.1	46.98	3	47.45	46.55	0.1	1,848	0.01%
2022/11/22	5	45.77	5	45.85	46.00	0	2,276	0.00%
2022/11/21	6	46.00	6	46.18	46.10	0	2,386	0.00%
2022/11/18	18	47.07	11	46.71	46.60	7	2,437	0.29%
2022/11/17	3	47.60	12	47.59	47.90	-9	2,458	-0.37%
2022/11/16	3	46.50	4	46.20	46.65	-1	2,535	-0.04%
2022/11/15	4	46.85	4	47.23	46.80	0	2,692	0.00%
2022/11/14	5	46.62	1	46.70	46.70	4	2,816	0.14%
2022/11/11	0	0.00	3	46.22	46.10	-3	2,858	-0.10%
2022/11/10	5	45.05	5	45.30	45.40	0	2,910	0.00%
2022/11/09	3	45.67	2	46.25	45.65	1	2,986	0.03%
2022/11/08	8	46.05	5.3	46.26	45.40	2.7	3,052	0.09%
2022/11/07	10	45.92	3	47.13	45.80	7	3,143	0.22%
2022/11/04	5.3	44.16	9	44.78	45.10	-3.7	3,272	-0.11%
2022/11/03	6	44.00	5	44.36	44.40	1	3,363	0.03%
2022/11/02	7	44.11	4	44.71	44.55	3	3,461	0.09%
2022/11/01	3	44.07	5	44.35	44.25	-2	3,621	-0.06%
2022/10/31	0	0.00	3	43.73	43.85	-3	3,817	-0.08%
2022/10/28	17	42.29	17	42.46	42.45	0	3,920	0.00%
2022/10/27	0	0.00	4	42.89	43.10	-4	4,019	-0.10%
2022/10/26	7	41.86	6	41.90	41.65	1	4,158	0.02%
2022/10/25	2	42.43	1	42.00	42.00	1	4,208	0.02%
2022/10/24	1	43.40	2	44.18	43.35	-1	4,206	-0.02%
2022/10/21	3	42.13	3	42.90	42.60	0	4,192	0.00%
2022/10/20	12	42.45	11	42.45	42.55	1	4,180	0.02%
2022/10/19	7	43.71	4	43.70	43.70	3	4,180	0.07%
2022/10/18	8	43.61	9	44.14	44.10	-1	4,172	-0.02%
2022/10/17	5	41.90	5	42.70	43.35	0	4,171	0.00%
2022/10/14	2	43.03	1	43.50	43.60	1	4,165	0.02%
2022/10/13	15	42.77	22	41.22	41.05	-7	4,163	-0.17%
2022/10/12	11	43.39	9	44.00	43.95	2	4,145	0.05%
2022/10/11	5	45.27	5	44.18	44.10	0	4,160	0.00%
2022/10/07	10	46.70	10	46.60	46.60	0	4,159	0.00%
2022/10/06	2	46.50	2	47.10	47.25	0	4,167	0.00%
2022/10/05	0	0.00	1	47.30	46.15	-1	4,157	-0.02%
2022/10/03	3	44.65	3	45.40	45.20	0	4,167	0.00%
2022/09/30	3	44.07	3	45.38	45.60	0	4,193	0.00%
2022/09/29	0	0.00	9	45.36	45.60	-9	4,215	-0.21%
2022/09/28	6	46.28	8	44.87	44.75	-2	4,210	-0.05%
2022/09/27	4	47.76	4	47.60	47.50	0	4,195	0.00%
2022/09/26	5	48.64	4	48.03	47.95	1	4,171	0.02%
2022/09/23	9	51.30	7	50.50	50.50	2	4,157	0.05%
2022/09/22	3	51.20	3	51.67	51.80	0	4,149	0.00%
2022/09/21	3	52.20	3	51.90	52.00	0	4,145	0.00%
2022/09/20	3	52.37	3	52.27	52.20	0	4,143	0.00%
2022/09/19	1	51.60	1	52.10	52.20	0	4,170	0.00%
2022/09/16	6	52.42	9	52.41	52.20	-3	4,174	-0.07%
2022/09/15	5	53.58	3	53.27	53.20	2	4,168	0.05%
2022/09/14	1	53.00	11	53.83	53.90	-10	4,148	-0.24%
2022/09/13	6.1	54.75	6	54.32	54.40	0.1	4,142	0.00%
2022/09/12	3	55.63	4	55.08	55.10	-1	4,141	-0.02%
2022/09/08	22	53.88	14	53.97	54.50	8	4,120	0.19%
2022/09/07	2	54.70	6	54.13	54.10	-4	4,065	-0.10%
2022/09/06	18	55.26	18	55.04	54.60	0	4,032	0.00%
2022/09/05	12.1	56.42	15	56.51	56.10	-2.9	3,958	-0.07%
2022/09/02	15	57.13	9	56.88	56.90	6	3,905	0.15%
2022/09/01	7	58.24	5	59.34	57.70	2	3,795	0.05%
2022/08/31	7	59.46	6	59.42	59.40	1	3,666	0.03%
2022/08/30	10	57.99	9.5	58.45	58.70	0.5	3,500	0.01%
2022/08/29	1.5	55.07	5	56.86	57.60	-3.5	3,362	-0.10%
2022/08/26	12	56.31	10.1	56.71	56.60	2	3,264	0.06%
2022/08/25	26	55.32	7	55.34	55.10	19	3,152	0.60%
2022/08/24	5	55.60	4	54.88	55.40	1	3,100	0.03%
2022/08/23	2	55.10	10	56.18	56.20	-8	3,038	-0.26%
2022/08/22	14.1	54.55	18	54.99	55.30	-4	2,928	-0.13%
2022/08/19	8	54.64	8	54.96	54.80	0	2,767	0.00%
2022/08/18	2	52.70	14	52.66	53.70	-12	2,638	-0.45%
2022/08/17	4	52.23	1	51.90	51.90	3	2,582	0.12%
2022/08/16	9	53.57	8	53.10	52.40	1	2,516	0.04%
2022/08/15	8	53.45	5	54.02	54.00	3	2,446	0.12%
2022/08/12	7	54.51	4	54.43	54.00	3	2,378	0.13%
2022/08/11	3	54.13	1	54.00	54.00	2	2,277	0.09%
2022/08/10	22	54.00	19	54.27	53.80	3	2,126	0.14%
2022/08/09	4	53.15	11	53.63	53.80	-7	2,038	-0.34%
2022/08/08	15	53.39	7	53.41	53.30	8	1,932	0.41%
2022/08/05	10	50.56	15	52.99	53.90	-5	1,772	-0.28%
2022/08/04	4	48.93	8	49.36	49.00	-4	1,573	-0.25%
2022/08/03	10	48.34	10	48.85	48.05	0	1,456	0.00%
2022/08/02	18	51.03	10	50.58	50.10	8	1,358	0.59%
2022/08/01	3	47.13	18	51.90	52.10	-15	1,213	-1.24%
2022/07/28	3	46.62	3	46.25	46.25	0	1,148	0.00%
2022/07/26	2	46.55	2	45.90	45.90	0	1,148	0.00%
2022/07/25	1	46.55	1	47.10	47.10	0	1,149	0.00%
2022/07/22	3	47.30	3	47.20	47.10	0	1,173	0.00%
2022/07/21	2	47.28	1	47.70	47.65	1	1,192	0.08%
2022/07/20	4	47.51	5	46.79	46.75	-1	1,197	-0.08%
2022/07/19	1	46.45	6	46.57	47.30	-5	1,223	-0.41%
2022/07/18	1	46.60	1	46.70	46.70	0	1,225	0.00%
2022/07/15	1	44.50	4	45.71	45.70	-3	1,228	-0.24%
2022/07/14	1	42.15	1	42.30	44.25	0	1,261	0.00%
2022/07/13	4	42.65	6	42.65	42.75	-2	1,246	-0.16%
2022/07/12	6	42.10	14	41.32	41.30	-8	1,257	-0.64%
2022/07/11	2	44.25	3	44.00	44.00	-1	1,262	-0.08%
2022/07/08	11	44.02	1	44.30	44.80	10	1,254	0.80%
2022/07/07	1	40.00	7	42.11	42.60	-6	1,229	-0.49%
2022/07/06	10	41.18	9	40.37	40.25	1	1,209	0.08%
2022/07/05	2	41.28	1	42.20	41.95	1	1,232	0.08%
2022/07/04	2	40.88	1	41.25	40.40	1	1,225	0.08%
2022/07/01	4	42.19	0	0.00	40.95	4	1,235	0.32%
2022/06/30	1	45.30	1	44.20	44.20	0	1,215	0.00%
2022/06/29	3	46.38	3	46.42	46.45	0	1,212	0.00%
2022/06/28	3	46.83	1	47.30	47.30	2	1,214	0.16%
2022/06/27	0	0.00	6	47.08	47.45	-6	1,224	-0.49%
2022/06/24	2	45.10	1	45.20	45.00	1	1,208	0.08%
2022/06/23	10	43.90	10	44.50	44.50	0	1,203	0.00%
2022/06/22	5	43.92	6	43.21	42.75	-1	1,203	-0.08%
2022/06/21	1	42.50	9	43.78	44.90	-8	1,212	-0.66%
2022/06/20	8	44.15	25	43.23	42.50	-17	1,244	-1.37%
2022/06/17	4	44.71	1	45.10	45.10	3	1,285	0.23%
2022/06/16	4	47.24	11	47.20	45.85	-7	1,365	-0.51%
2022/06/15	4	47.03	3	47.57	46.90	1	1,365	0.07%
2022/06/14	6	46.37	2	47.23	47.30	4	1,377	0.29%
2022/06/13	10	47.70	6	47.10	47.10	4	1,390	0.29%
2022/06/10	1	49.85	1	49.55	49.55	0	1,398	0.00%
2022/06/09	3	49.68	3	50.67	50.30	0	1,406	0.00%
2022/06/08	5	50.62	6	49.94	49.80	-1	1,420	-0.07%
2022/06/07	3	51.10	3	51.37	50.90	0	1,439	0.00%
2022/06/02	2	49.98	2	50.03	50.10	0	1,462	0.00%
2022/06/01	4	50.80	1	50.60	50.30	3	1,507	0.20%
2022/05/31	2	49.98	46	50.00	50.20	-44	1,511	-2.91%
2022/05/30	4	49.79	0	0.00	49.75	4	1,512	0.26%
2022/05/27	7	48.98	2	48.90	48.90	5	1,518	0.33%
2022/05/26	2	49.25	2	48.60	48.55	0	1,535	0.00%
2022/05/25	2	48.20	2.3	49.02	49.30	-0.3	1,552	-0.02%
2022/05/24	2	48.70	1	48.05	48.05	1	1,582	0.06%
2022/05/23	1	49.35	0	0.00	49.20	1	1,600	0.06%
2022/05/20	3	48.90	4	49.09	49.10	-1	1,638	-0.06%
2022/05/19	1	47.65	1	48.90	49.20	0	1,659	0.00%
2022/05/18	8	48.73	3	48.73	48.80	5	1,670	0.30%
2022/05/17	10	48.57	1	48.30	48.80	9	1,691	0.53%
2022/05/16	0	0.00	1	47.50	47.55	-1	1,696	-0.06%
2022/05/13	0	0.00	5	47.25	47.30	-5	1,704	-0.29%
2022/05/12	5	46.51	64	47.03	45.50	-59	1,722	-3.43%
2022/05/11	2	46.85	3	47.12	46.90	-1	1,732	-0.06%
2022/05/09	9	46.47	8	45.42	45.25	1	1,795	0.06%
2022/05/06	4	47.09	4	47.53	47.55	0	1,811	0.00%
2022/05/05	1	48.30	1	49.00	48.30	0	1,832	0.00%
2022/05/04	1	47.60	1	47.90	47.85	0	1,850	0.00%
2022/05/03	0	0.00	1	46.70	47.20	-1	1,904	-0.05%
2022/04/29	3	47.18	1	47.00	47.00	2	1,956	0.10%
2022/04/28	2	46.30	3	47.80	47.35	-1	2,006	-0.05%
2022/04/27	1	45.05	3	45.87	46.30	-2	2,034	-0.10%
2022/04/26	2	46.30	5.2	46.87	46.85	-3.2	2,041	-0.16%
2022/04/25	8	46.34	4	46.15	45.60	4	2,123	0.19%
2022/04/22	5	50.40	3	49.80	49.70	2	2,187	0.09%
2022/04/21	3	51.37	5	51.84	51.60	-2	2,256	-0.09%
2022/04/20	2	50.90	6	51.53	52.20	-4	2,312	-0.17%
2022/04/19	1	49.05	1	48.95	48.95	0	2,323	0.00%
2022/04/18	1	48.25	6	48.88	48.80	-5	2,421	-0.21%
2022/04/15	8	49.86	5	49.07	49.10	3	2,483	0.12%
2022/04/14	6	51.53	1	50.90	50.90	5	2,622	0.19%
2022/04/13	4	51.35	3	51.63	51.80	1	2,701	0.04%
2022/04/12	6	50.88	12	50.91	50.80	-6	2,864	-0.21%
2022/04/11	9	52.84	15	51.62	51.60	-6	3,018	-0.20%
2022/04/08	0	0.00	10	54.50	54.40	-10	3,123	-0.32%
2022/04/07	9	54.98	4	53.70	53.60	5	3,328	0.15%
2022/04/06	7	55.84	4	55.65	55.50	3	3,629	0.08%
2022/04/01	4	56.05	4	56.73	56.80	0	3,900	0.00%
2022/03/31	8	57.63	1	57.00	57.00	7	4,373	0.16%
2022/03/30	5	58.00	4	58.70	58.10	1	4,890	0.02%
2022/03/29	7	58.06	4	57.55	57.50	3	5,874	0.05%
2022/03/28	1	57.60	1.2	58.42	58.40	-0.2	6,466	0.00%
2022/03/24	5	58.66	2	59.45	59.50	3	6,695	0.04%
2022/03/23	3	59.47	25	59.69	59.10	-22	6,712	-0.33%
2022/03/22	10	58.90	12	59.95	59.80	-2	6,698	-0.03%
2022/03/21	2	57.90	34.5	58.83	59.40	-32.5	6,674	-0.49%
2022/03/18	1	55.20	6	55.90	56.30	-5	6,675	-0.07%
2022/03/17	1	54.70	4	55.00	55.40	-3	6,808	-0.04%
2022/03/15	6	54.43	2	53.30	53.30	4	7,033	0.06%
2022/03/14	1	55.50	0	0.00	55.80	1	7,165	0.01%
2022/03/11	7	55.77	1	55.40	55.40	6	7,405	0.08%
2022/03/09	1	54.00	1	54.40	54.90	0	7,601	0.00%
2022/03/08	2	54.80	0	0.00	53.70	2	7,640	0.03%
2022/03/07	9	55.13	2	54.90	54.90	7	7,649	0.09%
2022/03/04	6.2	57.71	6	57.37	57.40	0.2	7,680	0.00%
2022/03/03	4	58.80	1	58.70	58.70	3	7,733	0.04%
2022/03/02	4	58.05	3	58.60	58.80	1	7,806	0.01%
2022/03/01	1	58.50	7	57.91	58.50	-6	7,832	-0.08%
2022/02/25	4	56.25	0	0.00	56.60	4	7,842	0.05%
2022/02/24	4	56.98	10	56.18	56.00	-6	7,874	-0.08%
2022/02/23	0	0.00	2	58.10	58.80	-2	7,928	-0.03%
2022/02/22	28	57.25	6	56.65	56.80	22	8,007	0.27%
2022/02/21	2	59.00	17	58.81	58.60	-15	8,066	-0.19%
2022/02/18	3	59.40	6	59.30	59.50	-3	8,204	-0.04%
2022/02/17	4	60.63	11	60.57	60.40	-7	8,327	-0.08%
2022/02/16	12	59.85	10	60.00	60.00	2	8,485	0.02%
2022/02/14	22	59.03	2	59.10	59.10	20	8,688	0.23%
2022/02/11	4	60.85	3	60.80	60.80	1	8,734	0.01%
2022/02/10	10	61.97	5	61.48	61.40	5	8,828	0.06%
2022/02/09	1	62.70	14	62.71	62.60	-13	8,904	-0.15%
2022/02/08	2	60.75	1	61.50	61.20	1	9,060	0.01%
2022/01/26	12	58.92	1	58.90	58.90	11	9,282	0.12%
2022/01/25	7	59.63	6	59.47	58.60	1	9,620	0.01%
2022/01/24	4	60.75	10	59.26	61.20	-6	9,904	-0.06%
2022/01/21	6	62.02	2	61.60	60.60	4	10,292	0.04%
2022/01/20	1.2	62.60	1	62.60	62.60	0.2	10,780	0.00%
2022/01/19	7	63.03	1	63.50	62.90	6	11,104	0.05%
2022/01/18	14	64.66	29	64.62	63.40	-15	11,246	-0.13%
2022/01/17	32	65.67	3	64.00	65.10	29	11,235	0.26%
2022/01/14	14	63.16	11	63.15	63.10	3	11,285	0.03%
2022/01/13	38.5	65.94	11	65.00	64.80	27.5	11,429	0.24%
2022/01/12	59	67.27	2	65.80	65.60	57	11,446	0.50%
2022/01/11	4	67.98	68	66.41	66.50	-64	11,488	-0.56%
2022/01/10	7	68.93	11	69.44	68.60	-4	11,541	-0.03%
2022/01/07	13	69.97	3	70.27	70.50	10	11,696	0.09%
2022/01/06	21	72.41	0.7	72.10	72.30	20.3	11,609	0.17%
2022/01/05	15	73.67	22	73.04	72.40	-7	11,636	-0.06%
2022/01/04	19.2	75.84	4	75.50	75.80	15.2	11,535	0.13%
2022/01/03	18	75.18	17	76.20	74.70	1	11,509	0.01%
2021/12/30	36	77.21	10	76.92	76.50	26	11,556	0.22%
2021/12/29	37	79.33	8.5	79.36	78.60	28.5	11,530	0.25%
2021/12/28	38	78.45	31	79.08	79.20	7	11,351	0.06%
2021/12/27	31	79.66	21.8	78.21	77.40	9.2	11,134	0.08%
2021/12/24	53.1	77.74	31	77.14	77.70	22.1	10,749	0.21%
2021/12/23	70.5	75.07	87	75.97	77.90	-16.5	10,264	-0.16%
2021/12/22	21	68.60	27	69.67	71.20	-6	9,314	-0.06%
2021/12/21	12	63.15	103	64.41	64.80	-91	8,800	-1.03%	大賣/
2021/12/17	7.1	60.15	6	60.30	60.00	1.1	8,639	0.01%
2021/12/16	1	61.00	0	0.00	61.00	1	8,663	0.01%
2021/12/15	2.2	60.90	2	60.70	60.80	0.2	8,727	0.00%
2021/12/14	26.1	61.16	10	61.26	60.70	16.1	8,939	0.18%
2021/12/13	13	65.32	16	63.64	63.50	-3	8,906	-0.03%
2021/12/10	10	65.33	27	65.74	65.70	-17	8,818	-0.19%
2021/12/09	13	65.25	6	65.25	65.20	7	8,778	0.08%
2021/12/08	6	64.23	35	65.37	65.20	-29	8,718	-0.33%
2021/12/07	8	65.10	7	65.31	63.40	1	8,687	0.01%
2021/12/06	6	64.08	12	64.14	63.90	-6	8,588	-0.07%
2021/12/03	5	63.10	10	62.89	63.10	-5	8,612	-0.06%
2021/12/02	14	61.89	3	60.83	60.70	11	8,859	0.12%
2021/12/01	4	60.85	12	62.10	62.30	-8	9,093	-0.09%
2021/11/30	4	60.35	11	60.84	62.00	-7	9,511	-0.07%
2021/11/29	13	58.08	3	59.30	59.00	10	9,957	0.10%
2021/11/26	17	58.98	8	57.91	57.80	9	10,506	0.09%
2021/11/25	5	61.16	4	60.25	60.00	1	10,623	0.01%
2021/11/24	3	60.10	3	60.50	61.30	0	10,836	0.00%
2021/11/23	6.1	60.88	5	60.68	60.20	1.1	11,001	0.01%
2021/11/22	16	61.28	8	61.24	60.90	8	11,106	0.07%
2021/11/19	12	63.06	5	62.90	62.50	7	11,310	0.06%
2021/11/18	9	64.08	20	64.28	63.70	-11	11,426	-0.10%
2021/11/17	28	64.02	31	63.61	63.00	-3	11,422	-0.03%
2021/11/16	16	63.32	18	63.82	63.80	-2	11,377	-0.02%
2021/11/15	12	62.70	33	62.22	62.80	-21	11,394	-0.18%
2021/11/12	22	60.60	8	60.35	59.70	14	11,367	0.12%
2021/11/11	12	62.08	3	62.10	62.50	9	11,328	0.08%
2021/11/10	8	61.75	8	62.36	62.10	0	11,479	0.00%
2021/11/09	15	61.05	14	61.13	62.20	1	11,515	0.01%
2021/11/08	16	60.28	13	60.14	60.50	3	11,532	0.03%
2021/11/05	27	60.64	59	61.00	60.40	-32	11,604	-0.28%
2021/11/04	78.1	63.75	22	63.05	62.70	56.1	11,573	0.48%
2021/11/03	7	63.31	3	63.30	63.00	4	11,706	0.03%
2021/11/02	59.2	65.16	23	63.97	63.80	36.2	11,658	0.31%
2021/11/01	23	66.40	6.9	66.78	68.20	16.1	11,475	0.14%
2021/10/29	15.1	65.81	24	64.43	66.30	-8.9	11,450	-0.08%
2021/10/28	26.1	63.55	18.5	63.62	62.70	7.6	11,123	0.07%
2021/10/27	19	61.28	31	62.04	62.20	-12	10,675	-0.11%
2021/10/26	3	58.53	7	59.34	58.30	-4	10,405	-0.04%
2021/10/25	8	57.76	5	58.32	58.40	3	10,314	0.03%
2021/10/22	5	56.32	4	57.48	58.20	1	10,499	0.01%
2021/10/21	13	58.25	11	57.44	56.20	2	10,537	0.02%
2021/10/20	9	59.08	9	57.64	57.80	0	10,507	0.00%
2021/10/19	23	58.58	24	58.89	58.60	-1	10,671	-0.01%
2021/10/18	18	57.48	11	58.11	58.80	7	10,741	0.07%
2021/10/15	21	56.13	4	56.75	58.10	17	10,867	0.16%
2021/10/14	13	53.45	35	53.38	53.50	-22	11,121	-0.20%
2021/10/13	12	55.56	12	54.16	54.10	0	11,412	0.00%
2021/10/12	10	55.29	9	55.69	55.50	1	11,885	0.01%
2021/10/08	11	55.72	11	55.62	56.00	0	12,271	0.00%
2021/10/07	12	55.04	30	55.59	56.50	-18	12,554	-0.14%
2021/10/06	21	53.00	9	53.83	54.00	12	12,623	0.10%
2021/10/05	6	48.09	19	51.21	52.30	-13	12,795	-0.10%
2021/10/04	14	48.49	4	49.15	48.55	10	13,109	0.08%
2021/10/01	34	49.83	18	48.55	48.30	16	13,501	0.12%
2021/09/30	1	50.90	0	0.00	51.70	1	13,704	0.01%
2021/09/29	14	51.10	17	51.80	50.50	-3	14,037	-0.02%
2021/09/28	13	52.86	16	52.41	52.60	-3	14,112	-0.02%
2021/09/27	7	54.30	8	53.31	53.40	-1	14,178	-0.01%
2021/09/24	17	55.02	13	55.09	54.80	4	14,291	0.03%
2021/09/23	10	55.10	10	55.90	54.60	0	14,571	0.00%
2021/09/22	50	54.69	29	54.81	54.40	21	14,780	0.14%
2021/09/17	53	54.02	41	55.10	56.80	12	15,224	0.08%
2021/09/16	12	56.15	10	55.92	55.80	2	15,457	0.01%
2021/09/15	7	56.61	5	56.88	56.80	2	15,594	0.01%
2021/09/14	30	57.86	11	57.38	56.80	19	15,749	0.12%
2021/09/13	12	58.63	12	58.20	58.50	0	15,729	0.00%
2021/09/10	9	58.79	11	59.07	59.40	-2	15,724	-0.01%
2021/09/09	13	57.40	10	56.49	58.00	3	15,660	0.02%
2021/09/08	14	55.94	19	56.89	55.70	-5	15,541	-0.03%
2021/09/07	20	56.86	7	57.47	56.20	13	15,422	0.08%
2021/09/06	17	63.98	12	64.68	61.70	5	15,097	0.03%
2021/09/03	27	64.58	21.7	65.17	63.70	5.3	14,832	0.04%
2021/09/02	23	63.77	26	64.47	63.60	-3	14,382	-0.02%
2021/09/01	39	62.62	48.8	63.13	63.80	-9.8	13,880	-0.07%
2021/08/31	5	59.00	3	58.97	59.20	2	13,288	0.02%
2021/08/30	4	58.05	40	59.59	59.90	-36	13,119	-0.27%
2021/08/27	17	57.72	7	56.46	56.20	10	12,918	0.08%
2021/08/26	9	58.23	8	58.18	57.70	1	12,755	0.01%
2021/08/25	35	57.86	17	58.11	57.70	18	12,711	0.14%
2021/08/24	5	56.30	7	56.63	57.70	-2	12,521	-0.02%
2021/08/23	5	55.00	9	55.19	55.80	-4	12,359	-0.03%
2021/08/20	5	51.80	6	53.35	53.30	-1	12,328	-0.01%
2021/08/19	18	52.85	11	52.81	51.50	7	12,305	0.06%
2021/08/18	8	50.79	25	51.81	53.10	-17	12,297	-0.14%
2021/08/17	4	50.39	4	49.63	49.00	0	12,303	0.00%
2021/08/16	9	50.24	17	50.33	50.80	-8	12,213	-0.07%
2021/08/13	26	55.42	14	53.90	53.30	12	12,002	0.10%
2021/08/12	11	56.41	13	56.07	55.60	-2	11,925	-0.02%
2021/08/11	14	54.54	5	55.52	55.80	9	11,853	0.08%
2021/08/10	19	56.26	19	55.72	55.20	0	11,705	0.00%
2021/08/09	59	60.82	52	59.46	58.50	7	11,577	0.06%
2021/08/06	20	60.75	6.1	60.83	60.70	13.9	11,357	0.12%
2021/08/05	30	60.80	40	60.84	61.90	-10	11,313	-0.09%
2021/08/04	15.1	60.77	6	60.63	61.00	9.1	11,232	0.08%
2021/08/03	2	56.55	1	56.90	56.90	1	11,004	0.01%
2021/08/02	2	55.85	5	55.84	57.30	-3	10,957	-0.03%
2021/07/30	5	57.30	8	56.71	54.70	-3	10,897	-0.03%
2021/07/29	3	55.60	1	56.30	56.10	2	10,870	0.02%
2021/07/28	9	52.37	14	55.50	55.30	-5	10,877	-0.05%
2021/07/27	19	60.05	6	59.98	57.10	13	10,725	0.12%
2021/07/26	9	61.53	15	61.32	61.70	-6	10,794	-0.06%
2021/07/23	29.5	59.52	16.9	58.89	58.00	12.6	10,769	0.12%
2021/07/22	4	61.70	7	61.96	60.80	-3	10,541	-0.03%
2021/07/21	15	60.99	8	60.74	61.10	7	10,399	0.07%
2021/07/20	34	60.54	43	61.07	60.80	-9	10,185	-0.09%
2021/07/19	45	59.68	27	60.07	60.60	18	9,752	0.18%
2021/07/16	60	59.19	71	59.62	61.00	-11	9,490	-0.12%
2021/07/15	37	55.36	27	55.30	55.50	10	8,974	0.11%
2021/07/14	28	53.91	41	54.64	56.20	-13	8,574	-0.15%
2021/07/13	34	52.37	30	52.18	51.10	4	8,336	0.05%
2021/07/12	20	53.36	18	53.84	53.50	2	8,143	0.02%
2021/07/09	32	52.00	87	51.91	53.10	-55	7,901	-0.70%
2021/07/08	54	50.95	55	50.44	49.45	-1	7,532	-0.01%
2021/07/07	21	47.92	21	47.90	48.30	0	7,122	0.00%
2021/07/06	41	46.36	42.5	46.70	48.70	-1.5	6,859	-0.02%
2021/07/05	13	44.20	8	44.41	44.30	5	6,548	0.08%
2021/07/02	0	0.00	6	43.90	44.00	-6	6,547	-0.09%
2021/07/01	17	44.02	22	42.53	42.40	-5	6,556	-0.08%
2021/06/30	33	44.35	15	44.15	43.40	18	6,495	0.28%
2021/06/29	31	44.29	25	44.41	43.80	6	6,219	0.10%
2021/06/28	49	43.84	43	44.57	45.20	6	5,971	0.10%
2021/06/25	13	41.44	42	42.38	42.00	-29	5,495	-0.53%
2021/06/24	13	37.53	14	38.11	38.60	-1	5,043	-0.02%
2021/06/23	20	36.60	17	37.01	38.00	3	4,874	0.06%
2021/06/22	7	35.23	10	35.74	35.60	-3	4,686	-0.06%
2021/06/21	16	35.41	22	35.45	35.00	-6	4,654	-0.13%
2021/06/18	3	34.77	3	35.38	35.55	0	4,617	0.00%
2021/06/17	3	34.63	0	0.00	34.70	3	4,604	0.07%
2021/06/16	12	35.21	0	0.00	34.70	12	4,614	0.26%
2021/06/15	4	34.55	1	34.30	34.25	3	4,670	0.06%
2021/06/11	1	33.85	0	0.00	33.85	1	4,793	0.02%
2021/06/10	3	34.42	1	34.30	34.20	2	5,037	0.04%
2021/06/09	3	33.93	1	33.75	33.75	2	5,064	0.04%
2021/06/08	21	34.43	0	0.00	34.15	21	5,109	0.41%
2021/06/07	1	34.80	2	34.25	35.05	-1	5,141	-0.02%
2021/06/04	6	35.18	6	34.50	34.50	0	5,126	0.00%
2021/06/03	4	36.15	2	36.00	36.00	2	5,097	0.04%
2021/06/02	21	36.68	7	36.29	36.30	14	5,082	0.28%
2021/06/01	4	35.38	10	36.26	36.75	-6	4,999	-0.12%
2021/05/31	2	35.25	9	35.38	35.20	-7	4,944	-0.14%
2021/05/28	1	35.70	12	35.36	35.60	-11	4,931	-0.22%
2021/05/27	8	34.55	8	35.01	34.40	0	4,942	0.00%
2021/05/26	7	35.05	1	34.60	35.05	6	4,979	0.12%
2021/05/25	9	34.43	7	34.88	34.90	2	4,936	0.04%
2021/05/24	10	31.15	0	0.00	31.75	10	4,980	0.20%
2021/05/20	12	30.74	1	30.60	30.70	11	5,134	0.21%
2021/05/19	4	31.41	0	0.00	32.00	4	5,113	0.08%
2021/05/18	0	0.00	1	31.10	31.20	-1	5,072	-0.02%
2021/05/17	2	30.23	4	28.79	28.85	-2	5,060	-0.04%
2021/05/13	3	32.00	1	31.50	30.85	2	4,993	0.04%
2021/05/12	8	32.24	9	30.86	30.95	-1	4,941	-0.02%
2021/05/11	14	35.30	11	33.50	33.50	3	4,848	0.06%
2021/05/10	6	36.77	13	36.76	36.90	-7	4,787	-0.15%
2021/05/07	9	35.59	14	35.77	36.10	-5	4,754	-0.11%
2021/05/06	12	36.09	6	36.92	36.05	6	4,756	0.13%
2021/05/05	4	35.10	11	35.92	36.00	-7	4,772	-0.15%
2021/05/04	13	35.84	2	36.00	34.15	11	4,733	0.23%
2021/05/03	21	38.07	16	37.86	37.50	5	4,690	0.11%
2021/04/29	1	37.45	6.7	37.04	37.20	-5.7	4,721	-0.12%
2021/04/28	1	36.00	4	35.75	35.95	-3	4,629	-0.06%
2021/04/27	7	35.79	0	0.00	35.25	7	4,648	0.15%
2021/04/26	5	35.59	0	0.00	35.60	5	4,690	0.11%
2021/04/23	3	35.27	0	0.00	34.75	3	4,654	0.06%
2021/04/22	8	36.07	1	36.11	34.75	7	4,596	0.15%
2021/04/21	6	35.67	2	36.30	36.65	4	4,491	0.09%
2021/04/20	1	35.75	2.1	36.05	36.05	-1.1	4,432	-0.02%
2021/04/19	4	36.53	3.2	36.07	36.05	0.8	4,375	0.02%
2021/04/16	4	34.84	5	35.24	35.45	-1	4,183	-0.02%
2021/04/15	0.3	35.00	5	34.57	35.10	-4.7	4,120	-0.11%
2021/04/14	1	32.20	0	0.00	32.45	1	4,005	0.02%
2021/04/13	5	34.07	1	34.20	33.80	4	3,917	0.10%
2021/04/12	1	34.20	0	0.00	34.25	1	3,874	0.03%
2021/04/09	5	34.84	4	34.31	34.25	1	3,835	0.03%
2021/04/08	17.8	35.58	11	35.46	35.35	6.8	3,766	0.18%
2021/04/07	10	35.62	21	35.90	35.95	-11	3,632	-0.30%
2021/04/06	19	34.48	7	34.63	34.30	12	3,462	0.35%
2021/04/01	2	33.30	19	33.14	33.40	-17	3,349	-0.51%
2021/03/31	1	32.75	1	32.80	32.80	0	3,296	0.00%
2021/03/30	1	33.25	12	32.85	33.00	-11	3,269	-0.34%
2021/03/29	1	32.50	0	0.00	32.65	1	3,204	0.03%
2021/03/24	1	32.10	1	32.30	32.00	0	3,111	0.00%
2021/03/23	1	31.40	1	32.45	31.40	0	3,080	0.00%
2021/03/22	1	32.20	0	0.00	32.00	1	3,037	0.03%
2021/03/19	2	31.85	2.3	31.68	31.75	-0.3	2,987	-0.01%
2021/03/18	14.3	32.90	2	33.10	32.40	12.3	2,939	0.42%
2021/03/17	7	33.19	5	33.22	33.30	2	2,831	0.07%
2021/03/16	24	33.14	41.7	33.12	34.15	-17.7	2,677	-0.66%
2021/03/15	4	31.15	0	0.00	31.10	4	2,416	0.17%
2021/03/12	0	0.00	10	31.10	31.10	-10	2,368	-0.42%
2021/03/11	1	30.55	9	30.65	30.65	-8	2,299	-0.35%
2021/03/09	3	29.35	1	29.30	29.00	2	2,231	0.09%
2021/03/08	2	29.68	0	0.00	29.75	2	2,209	0.09%
2021/03/05	0	0.00	1	30.30	29.75	-1	2,188	-0.05%
2021/03/04	0	0.00	1	29.70	29.60	-1	2,159	-0.05%
2021/03/03	0	0.00	1	29.20	29.90	-1	2,108	-0.05%
2021/03/02	5	30.08	3	29.90	29.95	2	2,065	0.10%
2021/02/26	5	30.42	2	30.98	30.80	3	1,983	0.15%
2021/02/25	45	30.71	3	31.38	30.65	42	1,850	2.27%
2021/02/24	8	31.44	4	31.53	31.35	4	1,744	0.23%
2021/02/23	2	29.10	0	0.00	30.30	2	1,525	0.13%
2021/02/22	0	0.00	8	26.95	28.40	-8	1,402	-0.57%
2021/02/19	1	26.05	0	0.00	26.30	1	1,319	0.08%
2021/02/18	1	25.80	2	26.10	26.30	-1	1,302	-0.08%
2021/02/17	0	0.00	9	26.23	26.20	-9	1,280	-0.70%
2021/02/05	0	0.00	10	25.20	25.20	-10	1,253	-0.80%
2021/02/04	2	25.40	0	0.00	25.20	2	1,242	0.16%
2021/02/01	2	24.73	0	0.00	24.10	2	1,192	0.17%
2021/01/29	2	25.90	12	25.79	25.30	-10	1,155	-0.87%
2021/01/28	4	25.91	0	0.00	26.15	4	1,114	0.36%
2021/01/27	23	26.74	10	26.90	26.65	13	1,068	1.22%
2021/01/26	0	0.00	1	26.25	26.25	-1	967	-0.10%
2021/01/25	7	26.17	3	26.10	26.60	4	912	0.44%
2021/01/22	24	26.87	33	26.70	26.60	-9	823	-1.09%
2021/01/21	2	24.00	73	24.11	25.55	-71	521	-13.62%
2021/01/20	2	24.90	5	24.37	23.25	-3	426	-0.70%
2021/01/19	5	23.74	14	24.45	24.40	-9	364	-2.47%
2021/01/18	0	0.00	30	22.40	22.75	-30	279	-10.74%
2021/01/13	3	22.00	0	0.00	22.05	3	235	1.27%
2020/12/08	0	0.00	2	20.00	20.05	-2	155	-1.29%
2020/12/04	2	19.70	0	0.00	19.90	2	147	1.35%
2020/11/27	0	0.00	8	19.60	19.65	-8	126	-6.31%
2020/11/26	0	0.00	20	19.55	19.65	-20	126	-15.81%
2020/11/24	2	19.48	0	0.00	19.45	2	122	1.64%
2020/11/23	26	19.64	0	0.00	19.70	26	119	21.69%
2020/10/29	2	18.50	0	0.00	18.55	2	141	1.41%
2020/10/28	3	18.75	0	0.00	18.70	3	151	1.99%
2020/08/25	5	19.15	0	0.00	19.15	5	215	2.33%
2020/08/20	18	19.00	0	0.00	19.00	18	214	8.40%
2020/08/19	2	19.20	0	0.00	19.20	2	206	0.97%
2020/08/07	20	19.30	0	0.00	19.25	20	195	10.25%
2020/07/06	0	0.00	20	20.55	20.60	-20	168	-11.87%
2020/06/23	10	20.15	0	0.00	20.15	10	161	6.21%
2020/06/22	20	20.15	0	0.00	20.15	20	161	12.37%
2020/06/03	0	0.00	5	20.35	20.40	-5	174	-2.86%
2020/05/15	0	0.00	1	20.00	20.00	-1	167	-0.60%
2020/05/08	2	19.90	0	0.00	19.95	2	161	1.24%
2020/05/07	10	20.00	0	0.00	20.05	10	158	6.29%
2020/05/04	20	20.00	0	0.00	20.15	20	158	12.66%
2020/04/28	5	20.10	0	0.00	19.90	5	161	3.09%
2020/04/10	0	0.00	5	19.00	19.05	-5	155	-3.21%
2020/04/09	0	0.00	5	19.00	19.00	-5	155	-3.21%
2020/04/07	0	0.00	4	19.05	18.90	-4	152	-2.63%
2020/03/25	0	0.00	5	18.80	18.80	-5	144	-3.46%
2020/02/26	1	22.05	0	0.00	21.95	1	126	0.79%
2020/01/03	2	23.65	0	0.00	23.65	2	106	1.89%
2020/01/02	0	0.00	0.2	23.70	23.80	-0.2	105	-0.17%
2019/10/08	4	23.80	0	0.00	23.80	4	96	4.13%
2019/08/19	1	23.15	0	0.00	23.20	1	89	1.12%
2019/08/08	0	0.00	2	23.20	23.25	-2	97	-2.06%
2019/07/24	0	0.00	1	24.65	24.60	-1	100	-1.00%
2019/07/19	1	24.65	0	0.00	24.70	1	100	0.99%
2019/06/17	0	0.00	1	24.45	24.50	-1	105	-0.95%
2019/05/21	0	0.00	1	23.95	24.05	-1	95	-1.04%
2019/05/17	0	0.00	1	23.80	23.85	-1	92	-1.08%
2019/05/09	1	23.30	0	0.00	23.35	1	88	1.13%
2019/04/02	0	0.00	0.3	23.40	23.50	-0.3	68	-0.40%
2019/03/27	2	23.20	0	0.00	23.30	2	60	3.30%
2019/03/25	0	0.00	0.3	23.20	23.20	-0.3	61	-0.54%
2018/10/31	0	0.00	1	21.55	21.75	-1	123	-0.81%
2018/10/01	10	24.30	0	0.00	24.35	10	193	5.17%
2018/09/19	1	24.20	0	0.00	24.40	1	202	0.49%
2018/09/03	10	24.80	0	0.00	25.00	10	221	4.52%
2018/08/08	1	25.40	0	0.00	25.20	1	271	0.37%
2018/08/06	1	25.30	0	0.00	25.30	1	278	0.36%
2018/07/27	1	26.60	0	0.00	26.75	1	254	0.39%
2018/06/20	6	27.10	0	0.00	27.00	6	272	2.20%
2018/06/08	0	0.00	2	26.85	26.90	-2	273	-0.73%
2018/06/06	0	0.00	2	27.40	27.30	-2	266	-0.75%
2018/06/04	0	0.00	2	27.20	27.25	-2	255	-0.78%
2018/04/25	10	24.80	0	0.00	25.00	10	247	4.04%
2018/04/13	0	0.00	1	25.75	25.75	-1	253	-0.39%
2018/04/09	0	0.00	1	25.55	25.50	-1	263	-0.38%
2018/04/02	1	25.50	0	0.00	25.50	1	268	0.37%
2018/03/27	3	25.68	1	26.20	25.65	2	339	0.59%
2018/03/26	1	25.85	0	0.00	25.80	1	328	0.30%
2018/03/01	0	0.00	0.1	26.65	26.70	-0.1	284	-0.02%
2018/02/22	0	0.00	21	25.48	25.60	-21	278	-7.53%
2018/02/12	3	25.10	0	0.00	25.35	3	274	1.09%
2018/01/19	0	0.00	2	27.38	27.40	-2	252	-0.79%