東元 (1504)-元富-潮州券商分點個股進出

台股 » 個股 » 東元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東元

(1504)

可現股當沖

股價
51.5
漲跌
▲0.5
漲幅
+0.98%
成交量
4,208張
產業
上市電機機械類股
665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

東元 (1504)籌碼相關－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	14	51.59	1	51.50	51.50	13	5,690	0.23%
2024/12/12	7	50.99	0	0.00	51.00	7	5,667	0.12%
2024/12/09	1	52.80	0	0.00	52.80	1	5,508	0.02%
2024/12/04	0.1	52.40	1	52.30	51.90	-1	5,356	-0.02%
2024/12/03	10.6	53.80	3	53.90	52.50	7.6	5,354	0.14%
2024/12/02	0	0.00	1	53.50	53.40	-1	5,233	-0.02%
2024/11/28	3	52.73	3	52.67	52.80	0	5,142	0.00%
2024/11/27	1	52.90	5.1	52.41	53.00	-4.1	5,033	-0.08%
2024/11/26	1.5	50.17	2	51.30	49.95	-0.5	4,722	-0.01%
2024/11/22	0	0.00	1	52.10	52.10	-1	4,480	-0.02%
2024/11/18	0	0.00	7.1	52.43	52.40	-7.1	4,347	-0.16%
2024/11/15	0	0.00	6.1	51.85	52.00	-6.1	4,336	-0.14%
2024/11/14	3	50.77	5	51.24	51.50	-2	4,291	-0.05%
2024/11/12	0.1	49.40	0	0.00	49.30	0.1	4,199	0.00%
2024/11/08	0	0.00	1	51.00	50.60	-1	4,194	-0.02%
2024/11/07	0	0.00	16	50.35	51.10	-16	4,236	-0.38%
2024/10/30	0	0.00	1	49.60	49.40	-1	4,651	-0.02%
2024/10/29	2	48.60	0	0.00	48.60	2	4,608	0.04%
2024/10/25	1	49.10	0	0.00	48.55	1	4,547	0.02%
2024/10/24	0	0.00	1	48.90	48.75	-1	4,546	-0.02%
2024/10/23	0	0.00	1	49.40	49.10	-1	4,552	-0.02%
2024/10/22	0	0.00	2	49.68	49.50	-2	4,558	-0.04%
2024/10/18	0	0.00	2.6	49.81	49.60	-2.6	4,816	-0.05%
2024/10/11	1	49.60	0	0.00	49.05	1	5,045	0.02%
2024/10/07	0	0.00	1	50.50	50.70	-1	5,338	-0.02%
2024/10/01	0	0.00	0	48.35	47.75	0	5,497	0.00%
2024/09/26	0	0.00	0.1	49.95	49.50	-0.1	5,795	0.00%
2024/09/25	0	0.00	3	49.30	49.70	-3	5,858	-0.05%
2024/09/23	0	0.00	1	48.95	49.00	-1	6,090	-0.02%
2024/09/20	0	0.00	0.2	49.47	49.05	-0.2	6,170	0.00%
2024/09/18	0	0.00	1	49.35	49.05	-1	6,329	-0.02%
2024/09/16	1	48.80	0	0.00	48.80	1	6,386	0.02%
2024/09/12	0.4	47.20	0	0.00	48.15	0.4	6,805	0.01%
2024/09/05	1	46.65	0	0.00	46.30	1	8,195	0.01%
2024/09/04	0	0.00	2	46.40	46.05	-2	8,464	-0.02%
2024/08/27	10	48.71	10	48.42	48.75	0	10,670	0.00%
2024/08/26	0	0.00	0.1	48.85	48.85	-0.1	10,818	0.00%
2024/08/22	1	47.90	0	0.00	47.85	1	11,104	0.01%
2024/08/21	1	48.45	0	0.00	48.35	1	11,296	0.01%
2024/08/20	1.1	48.00	2	48.23	48.20	-0.9	11,396	-0.01%
2024/08/19	1	48.10	2.1	47.82	47.80	-1.1	11,480	-0.01%
2024/08/16	1.1	46.21	1	46.55	46.20	0.1	11,436	0.00%
2024/08/15	0	46.25	0	0.00	46.45	0	11,528	0.00%
2024/08/09	0	0.00	4	45.58	45.30	-4	11,849	-0.03%
2024/08/08	0	0.00	3	44.32	44.05	-3	11,872	-0.03%
2024/08/07	3	44.80	2	45.30	45.50	1	12,023	0.01%
2024/08/06	0	0.00	4	42.00	43.00	-4	12,101	-0.03%
2024/08/05	3	43.70	3	43.57	43.20	0	12,010	0.00%
2024/08/02	1	47.80	1	47.85	47.60	0	11,985	0.00%
2024/07/31	0	0.00	2	49.00	48.60	-2	12,134	-0.02%
2024/07/30	0	0.00	3	48.57	48.75	-3	12,301	-0.02%
2024/07/29	0	0.00	2	49.35	48.00	-2	12,612	-0.02%
2024/07/26	11.1	48.80	0	0.00	48.65	11.1	12,756	0.09%
2024/07/23	2	49.15	2	49.00	49.45	0	12,895	0.00%
2024/07/22	0.2	48.89	5	48.55	48.00	-4.8	13,015	-0.04%
2024/07/19	1.1	49.70	0	0.00	49.35	1.1	13,033	0.01%
2024/07/18	1.1	50.70	0	0.00	50.60	1.1	13,258	0.01%
2024/07/17	0.1	51.40	0	0.00	50.90	0.1	13,572	0.00%
2024/07/16	1.1	51.48	0	0.00	50.90	1.1	13,983	0.01%
2024/07/15	1	51.49	3	51.50	51.20	-2	15,045	-0.01%
2024/07/12	0	51.28	1	51.40	51.10	-1	16,096	-0.01%
2024/07/11	3.3	51.76	1	51.60	51.30	2.3	16,870	0.01%
2024/07/09	5	52.30	0.2	52.90	52.20	4.8	18,151	0.03%
2024/07/08	6.3	52.60	0	0.00	52.60	6.3	19,245	0.03%
2024/07/05	13.4	53.49	4.1	53.51	53.40	9.3	19,503	0.05%
2024/07/04	0	0.00	1	53.30	53.10	-1	19,437	-0.01%
2024/07/03	0	52.90	3	52.63	52.40	-3	19,582	-0.02%
2024/07/02	2	53.30	1	53.00	52.90	1	19,575	0.01%
2024/07/01	1.1	53.01	2	52.90	52.80	-0.9	19,640	0.00%
2024/06/28	6	53.43	1.1	53.42	53.50	4.9	19,833	0.02%
2024/06/27	4	52.70	0.1	53.10	52.20	3.9	20,069	0.02%
2024/06/26	2	53.15	0	0.00	52.70	2	20,736	0.01%
2024/06/25	4	52.80	1	52.40	53.00	3	21,206	0.01%
2024/06/24	7	53.09	0	0.00	52.80	7	21,406	0.03%
2024/06/21	3	53.70	0	0.00	53.70	3	22,206	0.01%
2024/06/20	0	0.00	4	54.15	54.30	-4	22,389	-0.02%
2024/06/19	16	53.71	1	53.50	53.40	15	22,940	0.07%
2024/06/18	8	54.43	0	0.00	53.90	8	23,447	0.03%
2024/06/17	8	57.83	2	57.40	57.60	6	23,541	0.03%
2024/06/14	3.3	58.25	1.3	58.58	57.90	2.1	24,041	0.01%
2024/06/13	15.1	57.59	4.1	57.65	57.30	11	24,194	0.05%
2024/06/12	2.3	57.86	2	57.80	57.80	0.3	24,323	0.00%
2024/06/11	2.3	59.06	19	58.42	58.50	-16.8	24,310	-0.07%
2024/06/07	9	58.14	22.3	58.30	59.00	-13.3	24,359	-0.05%
2024/06/06	2	57.25	2	57.50	57.60	0	24,223	0.00%
2024/06/05	1	57.90	4	58.00	57.30	-3	24,096	-0.01%
2024/06/04	16.1	57.34	3.2	57.71	57.60	13	24,016	0.05%
2024/06/03	16.2	56.69	13	56.75	57.50	3.2	23,891	0.01%
2024/05/31	1	56.20	3.9	54.84	56.20	-2.9	23,869	-0.01%
2024/05/30	7.1	53.44	0	0.00	53.00	7.1	23,395	0.03%
2024/05/29	1	53.50	0	0.00	53.30	1	23,379	0.00%
2024/05/28	3	53.77	0	0.00	53.60	3	23,417	0.01%
2024/05/27	1	54.50	6.1	54.54	54.30	-5.1	23,576	-0.02%
2024/05/24	0.1	53.60	0	0.00	53.50	0.1	23,562	0.00%
2024/05/23	0	0.00	1	53.20	52.50	-1	23,866	0.00%
2024/05/22	1	53.80	3	54.30	53.70	-2	23,926	-0.01%
2024/05/21	0.2	54.23	0	0.00	53.60	0.2	23,939	0.00%
2024/05/20	2	55.16	0	0.00	54.80	2	23,839	0.01%
2024/05/17	0	0.00	0.1	55.60	55.80	-0.1	23,744	0.00%
2024/05/15	2	54.50	0.4	55.00	54.40	1.6	23,956	0.01%
2024/05/14	0.4	54.40	0.1	54.30	54.40	0.3	23,913	0.00%
2024/05/13	0.3	54.17	0	0.00	54.00	0.3	23,871	0.00%
2024/05/09	2	55.50	1	55.70	55.80	1	23,638	0.00%
2024/05/08	4	56.83	1	57.30	56.30	3	23,560	0.01%
2024/05/07	0	0.00	3	57.17	57.20	-3	23,467	-0.01%
2024/05/06	1	56.70	5	56.44	56.60	-4	23,439	-0.02%
2024/05/03	5.5	56.25	2	56.40	55.70	3.5	23,356	0.01%
2024/05/02	14	57.44	6.1	56.92	56.70	8	23,183	0.03%
2024/04/30	3.1	55.87	0	0.00	55.60	3.1	22,859	0.01%
2024/04/29	0	0.00	1	56.80	56.70	-1	22,836	0.00%
2024/04/26	3.1	57.14	5	57.32	57.10	-2	22,743	-0.01%
2024/04/25	1.1	58.77	1	58.50	58.10	0.1	22,610	0.00%
2024/04/24	1	59.50	5	59.74	59.30	-4	22,489	-0.02%
2024/04/23	2	59.15	4	58.78	58.30	-2	22,272	-0.01%
2024/04/22	7.2	60.31	13	58.62	58.50	-5.8	21,932	-0.03%
2024/04/19	11	59.76	9.2	61.70	59.90	1.9	21,448	0.01%
2024/04/18	11.5	61.08	12	61.06	61.00	-0.5	20,336	0.00%
2024/04/17	19.1	59.70	36.7	59.92	61.10	-17.7	19,309	-0.09%
2024/04/16	4.5	57.16	10	57.23	56.30	-5.5	18,471	-0.03%
2024/04/15	28.4	59.93	40	59.65	59.20	-11.6	18,113	-0.06%
2024/04/12	33	59.75	22	58.90	60.80	11	17,034	0.06%
2024/04/11	7	56.73	4	56.45	56.50	3	15,929	0.02%
2024/04/10	5	57.06	2	56.40	56.20	3	15,614	0.02%
2024/04/09	0	0.00	6	56.95	57.00	-6	15,590	-0.04%
2024/04/08	1	55.71	5	56.00	56.30	-4	15,515	-0.03%
2024/04/03	4	55.75	1.3	56.15	55.70	2.7	15,485	0.02%
2024/04/02	0	0.00	15	55.47	55.40	-15	15,522	-0.10%
2024/04/01	56	56.85	6	56.38	56.20	50	15,345	0.33%
2024/03/29	97	56.06	7	57.50	58.10	90	15,029	0.60%
2024/03/28	7	57.04	7	57.17	57.10	0	14,351	0.00%
2024/03/27	9	55.32	14	55.76	55.70	-5	13,900	-0.04%
2024/03/26	34	56.80	49	56.34	55.60	-15	13,789	-0.11%
2024/03/25	3	56.10	2	56.40	56.00	1	13,009	0.01%
2024/03/22	53.1	57.46	8	56.40	55.90	45.1	12,967	0.35%
2024/03/21	36	58.25	36	58.60	58.10	0	12,586	0.00%
2024/03/20	13	55.88	24	56.20	56.00	-11	12,939	-0.09%
2024/03/19	18	54.82	18	55.01	55.00	0	12,418	0.00%
2024/03/18	16	52.65	59	52.38	52.80	-43	11,707	-0.37%
2024/03/15	3	51.00	3	50.60	50.60	0	11,390	0.00%
2024/03/14	3	51.57	4	51.45	51.50	-1	11,222	-0.01%
2024/03/13	6	51.07	6	51.73	51.00	0	11,182	0.00%
2024/03/12	5	50.80	5	50.78	51.10	0	11,372	0.00%
2024/03/11	4	50.00	7	49.89	50.30	-3	11,599	-0.03%
2024/03/08	0	0.00	2	49.45	49.40	-2	11,867	-0.02%
2024/03/07	4	50.35	1	50.00	50.10	3	12,105	0.02%
2024/03/06	5	49.87	12	50.35	50.50	-7	11,973	-0.06%
2024/03/05	1	48.75	1	48.85	48.95	0	11,645	0.00%
2024/03/04	1	49.00	2	48.68	48.75	-1	11,615	-0.01%
2024/03/01	4	48.68	5	49.01	48.65	-1	11,583	-0.01%
2024/02/29	6	48.67	11	49.07	49.20	-5	11,483	-0.04%
2024/02/27	3	47.71	4	47.61	47.60	-1	11,383	-0.01%
2024/02/26	3	48.50	12	48.91	48.25	-9	11,321	-0.08%
2024/02/23	1	47.35	19.3	47.89	47.95	-18.3	11,017	-0.17%
2024/02/22	3	47.15	5.1	47.38	47.05	-2.1	11,068	-0.02%
2024/02/21	1	47.05	3.1	47.32	47.05	-2.1	11,372	-0.02%
2024/02/20	1.1	46.85	6	47.10	47.45	-4.9	11,654	-0.04%
2024/02/19	7	48.11	8	47.78	47.35	-1	11,852	-0.01%
2024/02/16	1	47.55	26.1	47.00	47.60	-25.1	11,802	-0.21%
2024/02/05	0	0.00	5	46.61	46.65	-5	11,990	-0.04%
2024/02/02	0	0.00	25	46.52	46.30	-25	12,011	-0.21%
2024/02/01	0	0.00	3	46.50	46.75	-3	12,007	-0.02%
2024/01/30	1.1	46.28	0	0.00	46.20	1.1	12,019	0.01%
2024/01/24	1	45.15	0	0.00	45.20	1	12,063	0.01%
2024/01/23	7	45.59	1	45.50	45.45	6	12,091	0.05%
2024/01/22	0	0.00	1	44.50	44.95	-1	11,935	-0.01%
2024/01/18	1	43.84	0	0.00	43.80	1	11,910	0.01%
2024/01/17	4	43.80	0	0.00	43.40	4	11,917	0.03%
2024/01/16	7	44.91	0	0.00	44.80	7	11,808	0.06%
2024/01/15	0	0.00	1	45.70	45.55	-1	11,885	-0.01%
2024/01/12	0	0.00	1	45.10	44.90	-1	12,000	-0.01%
2024/01/11	1	45.40	0	0.00	44.95	1	12,058	0.01%
2024/01/09	3	45.58	5	45.55	45.40	-2	12,186	-0.02%
2024/01/08	0.1	46.05	0	0.00	45.95	0.1	12,149	0.00%
2024/01/05	1	46.05	0	0.00	46.05	1	12,177	0.01%
2024/01/04	5	46.35	0	0.00	46.75	5	12,201	0.04%
2024/01/03	1.2	46.64	0	46.85	46.55	1.1	12,356	0.01%
2024/01/02	1	47.25	1	47.30	47.50	0	12,271	0.00%
2023/12/29	3	46.87	3	46.65	46.80	0	12,148	0.00%
2023/12/28	1	46.50	3	46.67	46.85	-2	12,153	-0.02%
2023/12/27	7	45.96	0	0.00	45.95	7	12,096	0.06%
2023/12/26	11	46.58	0	0.00	46.40	11	12,130	0.09%
2023/12/25	6	46.27	5	46.24	46.30	1	12,154	0.01%
2023/12/21	7	45.46	0	0.00	45.25	7	12,438	0.06%
2023/12/20	3	45.95	3	46.20	46.30	0	12,545	0.00%
2023/12/18	2	46.05	3	46.90	46.60	-1	12,657	-0.01%
2023/12/15	1	47.55	14.1	47.09	46.60	-13.1	12,517	-0.10%
2023/12/14	1	45.75	2	45.58	45.65	-1	11,516	-0.01%
2023/12/13	4	45.05	1	45.10	45.05	3	11,416	0.03%
2023/12/12	9	45.37	2	45.20	45.10	7	11,526	0.06%
2023/12/11	3.1	45.63	0	0.00	45.70	3.1	11,478	0.03%
2023/12/08	3	46.07	1	45.80	45.80	2	11,478	0.02%
2023/12/07	10	46.36	41	46.11	46.05	-31	11,362	-0.27%
2023/12/06	19.1	46.24	15.2	45.72	45.65	3.9	10,927	0.04%
2023/12/05	4.1	44.44	0.1	45.25	45.05	4	10,481	0.04%
2023/12/04	11.2	45.02	2	45.00	44.85	9.2	10,209	0.09%
2023/12/01	2	46.43	1	46.60	46.25	1	9,873	0.01%
2023/11/30	3	46.70	0	0.00	46.70	3	9,811	0.03%
2023/11/29	4	47.03	4	47.34	46.80	0	9,838	0.00%
2023/11/28	8	47.51	1	47.60	47.50	7	9,780	0.07%
2023/11/27	1	47.35	2	47.80	47.35	-1	9,718	-0.01%
2023/11/24	2	47.63	7	47.38	47.35	-5	9,668	-0.05%
2023/11/23	0	0.00	21	46.83	46.85	-21	9,518	-0.22%
2023/11/22	1	46.40	0	0.00	46.10	1	9,462	0.01%
2023/11/21	16	46.29	21	46.50	46.20	-5	9,394	-0.05%
2023/11/20	10	46.50	3.1	46.81	46.95	6.9	9,437	0.07%
2023/11/17	6.1	45.52	58	45.07	45.75	-51.9	9,162	-0.57%
2023/11/16	10.1	44.13	6	44.01	44.35	4.1	9,069	0.05%
2023/11/15	7	44.84	0	0.00	44.65	7	8,980	0.08%
2023/11/14	21	44.62	0	0.00	44.30	21	9,219	0.23%
2023/11/13	1	44.85	0	0.00	46.05	1	9,059	0.01%
2023/11/10	1	45.50	0	0.00	45.75	1	9,118	0.01%
2023/11/09	1	46.30	12	46.34	46.20	-11	9,170	-0.12%
2023/11/08	5	46.84	5	46.69	46.60	0	9,343	0.00%
2023/11/07	5	46.92	0	0.00	47.00	5	9,596	0.05%
2023/11/06	0	0.00	1	47.60	47.40	-1	9,659	-0.01%
2023/11/03	5	47.61	0	0.00	47.60	5	9,710	0.05%
2023/11/02	1	46.70	1	46.80	46.75	0	9,839	0.00%
2023/11/01	4	45.49	0	0.00	45.40	4	9,973	0.04%
2023/10/31	2.1	46.50	0.1	46.80	46.10	2	10,060	0.02%
2023/10/30	0	47.45	0	0.00	47.50	0	10,326	0.00%
2023/10/27	1	47.55	0	0.00	47.40	1	10,512	0.01%
2023/10/26	3	47.97	5	48.00	47.80	-2	10,780	-0.02%
2023/10/25	6.5	49.28	0	0.00	48.60	6.5	11,168	0.06%
2023/10/24	7	48.84	0	0.00	48.95	7	11,637	0.06%
2023/10/23	3	49.40	6	49.33	49.15	-3	14,067	-0.02%
2023/10/20	4	47.46	0	0.00	48.15	4	15,471	0.03%
2023/10/19	3	47.85	0	0.00	47.45	3	15,903	0.02%
2023/10/18	1	47.95	0	0.00	48.60	1	16,773	0.01%
2023/10/17	10.1	48.75	0	0.00	47.75	10.1	16,840	0.06%
2023/10/16	6	48.87	0	0.00	49.05	6	17,089	0.04%
2023/10/13	5	49.25	0	0.00	49.10	5	17,406	0.03%
2023/10/12	0	49.75	1	49.65	49.80	-1	18,131	-0.01%
2023/10/11	4	48.81	3	49.03	48.50	1	18,470	0.01%
2023/10/06	2	50.05	0	0.00	49.90	2	18,486	0.01%
2023/10/05	1	50.50	0	0.00	50.60	1	18,612	0.01%
2023/10/04	1	49.85	0	0.00	49.60	1	18,830	0.01%
2023/10/03	3	51.90	6	52.25	51.00	-3	19,013	-0.02%
2023/10/02	6	51.68	24	52.08	52.10	-18	19,083	-0.09%
2023/09/28	6	51.75	6	51.98	52.00	0	19,150	0.00%
2023/09/27	4	51.83	5	51.90	52.00	-1	19,231	-0.01%
2023/09/26	2	51.95	4	52.13	51.70	-2	19,176	-0.01%
2023/09/25	8	51.61	9	51.86	51.40	-1	19,087	-0.01%
2023/09/22	2	50.75	7	50.44	51.00	-5	18,922	-0.03%
2023/09/21	29	50.02	2	48.78	48.75	27	18,722	0.14%
2023/09/20	2	50.23	2.1	50.74	50.60	-0.1	18,815	0.00%
2023/09/19	6.1	50.15	2	50.54	50.50	4.1	19,025	0.02%
2023/09/18	12	49.40	1	49.25	49.15	11	19,243	0.06%
2023/09/15	4	49.32	2.1	49.54	49.85	2	19,513	0.01%
2023/09/14	7.1	48.61	0	0.00	48.95	7.1	19,922	0.04%
2023/09/13	6	48.30	1.1	47.78	48.55	4.9	20,240	0.02%
2023/09/12	3.2	47.65	0	0.00	47.60	3.2	21,177	0.01%
2023/09/11	0	47.10	0	0.00	46.80	0	21,496	0.00%
2023/09/08	2.1	48.32	48	48.10	48.20	-45.9	21,678	-0.21%
2023/09/07	2.1	47.61	6	47.78	47.70	-3.9	21,834	-0.02%
2023/09/06	0	0.00	1	48.20	48.05	-1	22,052	0.00%
2023/09/05	0	0.00	2	48.55	48.70	-2	22,471	-0.01%
2023/09/04	2.5	48.31	2	48.28	48.90	0.5	22,853	0.00%
2023/09/01	2	49.78	0	0.00	49.30	2	23,380	0.01%
2023/08/31	2	49.70	1	49.70	49.90	1	23,598	0.00%
2023/08/30	1	49.50	0	0.00	49.40	1	24,036	0.00%
2023/08/29	0	0.00	1	49.50	49.55	-1	25,008	0.00%
2023/08/25	3	50.40	2	50.60	50.10	1	25,489	0.00%
2023/08/24	8	50.98	8	51.20	51.10	0	25,596	0.00%
2023/08/23	5	49.25	60	49.02	49.30	-55	25,596	-0.21%
2023/08/22	4	49.51	2	49.85	49.25	2	25,880	0.01%
2023/08/21	20	50.36	13	50.22	50.10	7	26,172	0.03%
2023/08/18	68	51.84	11	52.50	51.20	57	26,329	0.22%
2023/08/17	6	50.77	6	51.12	51.20	0	26,331	0.00%
2023/08/16	7	50.46	3	50.70	50.80	4	26,923	0.01%
2023/08/15	1	50.50	1	50.30	50.90	0	28,001	0.00%
2023/08/14	1	50.20	0	0.00	49.75	1	29,259	0.00%
2023/08/11	10.7	49.47	11	50.07	49.70	-0.3	29,311	0.00%
2023/08/10	12	50.84	1	51.10	50.70	11	29,651	0.04%
2023/08/09	1	51.90	1.1	52.02	52.20	-0.1	30,459	0.00%
2023/08/08	8	52.53	2	52.40	52.30	6	30,630	0.02%
2023/08/07	1.1	53.23	0	0.00	53.80	1.1	30,917	0.00%
2023/08/04	3	52.63	0	0.00	52.50	3	30,934	0.01%
2023/08/02	21	54.72	2	54.20	53.10	19	31,471	0.06%
2023/08/01	11	53.24	1	53.60	53.20	10	32,218	0.03%
2023/07/31	9	54.21	5	54.62	53.80	4	32,510	0.01%
2023/07/28	12	54.42	2	53.65	54.60	10	32,582	0.03%
2023/07/27	5.2	55.28	6	55.43	55.00	-0.8	32,509	0.00%
2023/07/26	151.2	57.32	98.1	56.36	55.00	53.1	32,680	0.16%	大買/
2023/07/25	7.1	55.88	66.5	57.72	59.00	-59.4	30,459	-0.19%
2023/07/24	12	54.92	4	55.28	53.70	8	29,135	0.03%
2023/07/21	33	54.83	44.5	55.45	55.60	-11.5	28,830	-0.04%
2023/07/20	11	52.71	2	52.50	52.90	9	28,388	0.03%
2023/07/19	23	51.40	17	51.47	51.50	6	28,384	0.02%
2023/07/18	2	54.20	3	54.07	53.00	-1	28,340	0.00%
2023/07/17	77	55.17	91	55.04	54.70	-14	28,293	-0.05%
2023/07/14	26.1	53.47	9	53.58	53.50	17.1	27,997	0.06%
2023/07/13	2	51.90	3	52.27	52.00	-1	27,939	0.00%
2023/07/12	1	53.00	3	53.07	52.70	-2	28,160	-0.01%
2023/07/11	4	52.68	17	52.04	52.20	-13	28,583	-0.05%
2023/07/10	9	52.59	1	53.00	52.70	8	29,213	0.03%
2023/07/07	8	50.80	8	51.23	51.00	0	29,612	0.00%
2023/07/06	14	51.75	9	52.21	51.50	5	30,322	0.02%
2023/07/05	5	52.54	0	0.00	52.10	5	30,540	0.02%
2023/07/04	7	53.17	1	53.20	53.00	6	31,007	0.02%
2023/07/03	17	54.09	11	54.64	54.00	6	31,095	0.02%
2023/06/30	10	53.50	31	53.39	53.30	-21	31,439	-0.07%
2023/06/29	25	52.82	1	52.80	52.90	24	31,887	0.08%
2023/06/28	14	52.59	1	52.60	52.70	13	32,794	0.04%
2023/06/27	15	54.46	16	53.44	53.50	-1	33,152	0.00%
2023/06/26	12.6	55.45	14	54.66	54.50	-1.4	34,208	0.00%
2023/06/21	3.6	56.89	7	56.40	57.00	-3.4	35,109	-0.01%
2023/06/20	5	57.66	11	56.90	56.90	-6	35,780	-0.02%
2023/06/19	15	56.23	8	56.18	55.80	7	36,374	0.02%
2023/06/16	10	57.13	23	55.87	56.80	-13	36,338	-0.04%
2023/06/15	15	54.11	19	54.15	54.30	-4	35,547	-0.01%
2023/06/14	10	53.19	1	53.40	53.40	9	35,532	0.03%
2023/06/13	8	53.64	2	53.90	53.60	6	35,517	0.02%
2023/06/12	12	53.28	18	53.63	53.00	-6	35,910	-0.02%
2023/06/09	19	54.91	17	54.91	54.70	2	35,907	0.01%
2023/06/08	7.5	56.81	8	56.60	56.30	-0.5	35,702	0.00%
2023/06/07	8	56.74	13	56.88	57.40	-5	35,651	-0.01%
2023/06/06	4	54.83	2	55.10	54.50	2	35,811	0.01%
2023/06/05	20.2	54.57	9	55.20	54.70	11.2	36,222	0.03%
2023/06/02	36	54.21	12	54.45	54.10	24	36,299	0.07%
2023/06/01	1	51.90	3	52.00	52.00	-2	35,459	-0.01%
2023/05/31	5	51.48	3	52.07	51.20	2	35,375	0.01%
2023/05/30	1	51.40	3	51.17	51.10	-2	35,007	-0.01%
2023/05/29	2	52.25	4.2	51.94	51.80	-2.2	34,911	-0.01%
2023/05/26	3	50.90	21	50.71	50.90	-18	34,768	-0.05%
2023/05/25	24	52.43	17	52.02	51.80	7	34,623	0.02%
2023/05/24	2	51.65	7	51.47	52.40	-5	34,240	-0.01%
2023/05/23	3	52.13	3	51.93	51.90	0	34,146	0.00%
2023/05/22	47	52.35	15.6	51.84	51.90	31.4	34,209	0.09%
2023/05/19	30.1	51.39	70	51.10	51.10	-39.9	33,571	-0.12%
2023/05/18	23	48.85	33	49.23	49.80	-10	32,429	-0.03%
2023/05/17	0	0.00	10	46.79	47.00	-10	31,184	-0.03%
2023/05/16	51.5	46.77	4	46.90	47.00	47.5	30,965	0.15%
2023/05/15	31	46.88	44.2	47.05	47.15	-13.2	30,378	-0.04%
2023/05/12	11	44.88	8.5	45.58	45.50	2.5	29,474	0.01%
2023/05/11	11	44.88	8.5	45.58	44.95	2.5	29,168	0.01%
2023/05/10	13	46.35	7	46.59	46.70	6	28,742	0.02%
2023/05/09	47.5	47.14	11	47.39	47.00	36.5	28,588	0.13%
2023/05/08	34	48.34	10	47.82	48.70	24	27,900	0.09%
2023/05/05	43	45.62	29	45.48	45.65	14	26,863	0.05%
2023/05/04	15	46.32	20	46.46	46.60	-5	26,436	-0.02%
2023/05/03	9	45.77	16	45.90	45.70	-7	26,125	-0.03%
2023/05/02	10	45.74	22	45.31	46.25	-12	25,840	-0.05%
2023/04/28	7	44.13	20	44.20	44.15	-13	25,225	-0.05%
2023/04/27	4	43.53	3	43.75	43.65	1	24,939	0.00%
2023/04/26	0	0.00	53	42.88	43.25	-53	24,679	-0.21%
2023/04/25	21	43.51	18	43.33	43.05	3	24,372	0.01%
2023/04/24	1	44.30	2	43.90	44.45	-1	23,832	0.00%
2023/04/21	0	0.00	14	43.41	43.80	-14	23,623	-0.06%
2023/04/20	7	44.42	31	44.07	44.00	-24	23,290	-0.10%
2023/04/19	2	45.55	8	45.31	45.00	-6	23,008	-0.03%
2023/04/18	6	44.48	2	45.00	44.30	4	22,521	0.02%
2023/04/17	4.8	44.76	6	44.78	44.60	-1.2	22,278	-0.01%
2023/04/14	8	45.23	21	45.09	44.85	-13	21,874	-0.06%
2023/04/13	35	46.31	28	46.02	46.00	7	21,267	0.03%
2023/04/12	28	44.80	42	45.12	45.40	-14	20,354	-0.07%
2023/04/11	139	44.98	147	44.78	44.40	-8	19,625	-0.04%	大買/大賣/
2023/04/10	10	44.01	20	43.96	43.95	-10	18,702	-0.05%
2023/04/07	58	43.05	26	43.25	43.05	32	18,260	0.18%
2023/04/06	15	42.48	6.2	42.29	42.60	8.8	17,591	0.05%
2023/03/31	39	41.77	38	42.38	42.50	1	17,338	0.01%
2023/03/30	25.2	43.15	21	42.75	42.70	4.2	16,783	0.03%
2023/03/29	47	42.44	50	42.31	42.90	-3	16,156	-0.02%
2023/03/28	26	40.90	16	41.46	40.90	10	15,121	0.07%
2023/03/27	92.6	43.34	63	42.57	41.90	29.6	14,519	0.20%
2023/03/24	95	42.22	36	42.28	44.00	59	13,151	0.45%
2023/03/23	22	39.46	23	39.68	40.00	-1	11,847	-0.01%
2023/03/22	66	38.17	44	38.04	37.90	22	10,854	0.20%
2023/03/21	18	36.33	10	36.30	36.25	8	9,674	0.08%
2023/03/20	4	35.84	6	36.00	35.85	-2	9,313	-0.02%
2023/03/17	10	35.22	6	35.20	35.20	4	9,080	0.04%
2023/03/16	2	35.53	3	35.13	35.00	-1	8,746	-0.01%
2023/03/15	30	36.07	6	36.06	35.70	24	8,502	0.28%
2023/03/14	16	35.01	15	35.15	35.20	1	7,977	0.01%
2023/03/13	1	34.00	3	34.98	34.90	-2	7,687	-0.03%
2023/03/10	18	35.00	8	34.81	35.10	10	7,405	0.14%
2023/03/09	9	36.50	24	36.26	36.00	-15	7,062	-0.21%
2023/03/08	10.6	34.93	13	34.71	34.50	-2.4	6,249	-0.04%
2023/03/07	10	34.37	1	35.10	35.10	9	5,568	0.16%
2023/03/06	1	32.35	3	32.35	31.95	-2	5,029	-0.04%
2023/03/03	0	0.00	3	31.65	31.55	-3	4,837	-0.06%
2023/03/02	1	30.75	0	0.00	30.80	1	4,735	0.02%
2023/03/01	0	0.00	2	30.43	30.50	-2	4,690	-0.04%
2023/02/24	0	0.00	4	31.00	30.75	-4	4,662	-0.09%
2023/02/22	1	30.10	0	0.00	30.25	1	4,425	0.02%
2023/02/21	0	0.00	2	30.23	30.40	-2	4,287	-0.05%
2023/02/20	10	30.00	22	30.03	30.85	-12	4,090	-0.29%
2023/02/17	2	29.45	0	0.00	29.30	2	3,679	0.05%
2023/02/16	0	0.00	2	29.95	29.70	-2	3,705	-0.05%
2023/02/15	0	0.00	6	29.44	29.45	-6	3,636	-0.16%
2023/02/14	1	29.40	0	0.00	29.40	1	3,512	0.03%
2023/02/13	0	29.40	0	0.00	29.30	0	3,478	0.00%
2023/02/10	0	29.05	13	29.05	29.35	-13	3,455	-0.38%
2023/02/08	1	29.00	0	0.00	29.05	1	3,455	0.03%
2023/02/02	11	28.99	10	28.90	28.85	1	3,401	0.03%
2023/02/01	0	0.00	2	28.90	28.75	-2	3,403	-0.06%
2023/01/30	1	28.75	5	28.50	28.65	-4	3,327	-0.12%
2023/01/17	1	28.30	1	28.30	28.20	0	3,313	0.00%
2023/01/13	0	0.00	2	28.20	28.25	-2	3,347	-0.06%
2023/01/11	1	28.35	0	0.00	28.35	1	3,492	0.03%
2023/01/10	0	0.00	1	28.50	28.50	-1	3,495	-0.03%
2023/01/05	6	28.32	3	28.20	28.05	3	3,484	0.09%
2023/01/03	0	0.00	5	27.45	27.35	-5	3,328	-0.15%
2022/12/23	0	27.30	0	0.00	27.25	0	3,429	0.00%
2022/12/22	0	27.30	0	0.00	27.35	0	3,473	0.00%
2022/12/20	1.1	27.26	0	0.00	27.30	1.1	3,507	0.03%
2022/12/19	0	27.60	0	0.00	27.40	0	3,512	0.00%
2022/12/15	5	28.10	0	0.00	28.20	5	3,471	0.14%
2022/12/14	2	28.15	0	0.00	28.15	2	3,480	0.06%
2022/12/12	5	27.80	0	0.00	27.80	5	3,461	0.14%
2022/12/08	1	27.60	0	0.00	27.75	1	3,548	0.03%
2022/12/06	1	28.55	0	0.00	27.90	1	3,518	0.03%
2022/12/05	0	0.00	5.6	28.32	28.00	-5.6	3,447	-0.16%
2022/12/02	2	28.25	0	0.00	28.15	2	3,413	0.06%
2022/12/01	2	28.10	0	0.00	28.20	2	3,387	0.06%
2022/11/30	1	28.05	0	0.00	28.15	1	3,365	0.03%
2022/11/29	1	28.05	0	0.00	28.20	1	3,353	0.03%
2022/11/22	2	27.63	2	27.53	27.35	0	3,396	0.00%
2022/11/21	1	28.15	0	0.00	27.80	1	3,350	0.03%
2022/11/18	1	28.40	0	0.00	28.10	1	3,444	0.03%
2022/11/14	7	28.91	0	0.00	28.85	7	3,316	0.21%
2022/11/07	2	29.35	0	0.00	29.30	2	3,409	0.06%
2022/11/01	0	0.00	1	28.60	28.65	-1	3,272	-0.03%
2022/10/31	1	28.30	0	0.00	28.50	1	3,248	0.03%
2022/10/24	0	0.00	0	27.50	27.55	0	3,084	0.00%
2022/10/14	0	0.00	1	27.45	27.45	-1	2,999	-0.03%
2022/10/06	0	0.00	6	28.25	28.00	-6	3,072	-0.20%
2022/09/29	6	28.08	0	0.00	27.90	6	3,108	0.19%
2022/09/16	1	28.25	0	0.00	28.50	1	4,278	0.02%
2022/09/07	1	28.80	0	0.00	28.80	1	4,373	0.02%
2022/08/30	0	0.00	15	29.25	29.30	-15	4,410	-0.34%
2022/08/29	0.1	28.85	1	28.80	29.20	-1	4,401	-0.02%
2022/08/26	0	0.00	15	29.60	29.70	-15	4,355	-0.34%
2022/08/25	1	30.15	1	30.05	29.60	0	4,349	0.00%
2022/08/18	2	29.58	1	29.50	29.65	1	4,326	0.02%
2022/08/16	0	0.00	5	30.25	29.80	-5	4,200	-0.12%
2022/08/11	1	28.75	0	0.00	28.80	1	3,984	0.03%
2022/08/09	0	28.25	1	28.20	28.60	-1	4,008	-0.02%
2022/08/08	0	28.35	0	0.00	28.35	0	4,125	0.00%
2022/08/04	0	28.00	0	0.00	28.10	0	4,220	0.00%
2022/08/03	0	0.00	5	28.45	28.30	-5	4,226	-0.12%
2022/07/29	10	29.15	0	0.00	29.35	10	4,251	0.24%
2022/07/28	0	0.00	5	29.30	29.30	-5	4,257	-0.12%
2022/07/26	0	0.00	16	28.95	28.95	-16	4,199	-0.38%
2022/07/22	10	28.60	0	0.00	28.50	10	4,268	0.23%
2022/07/21	10	28.65	0	0.00	28.70	10	4,306	0.23%
2022/07/20	0	0.00	5	29.00	28.70	-5	4,365	-0.11%
2022/07/14	0	0.00	5	28.20	28.25	-5	4,778	-0.10%
2022/07/12	0	0.00	3	28.10	28.05	-3	4,925	-0.06%
2022/07/08	20	28.44	0	0.00	28.25	20	5,129	0.39%
2022/07/05	0	0.00	6	28.88	28.65	-6	5,186	-0.12%
2022/07/04	0	0.00	16	28.95	28.70	-16	5,127	-0.31%
2022/07/01	4	29.91	0	0.00	29.05	4	5,112	0.08%
2022/06/30	25	29.76	15	29.62	29.85	10	4,819	0.21%
2022/06/29	28	29.29	5	29.45	29.45	23	4,609	0.50%
2022/06/28	10	28.75	0	0.00	28.80	10	4,750	0.21%
2022/06/27	6	29.09	1	29.20	28.95	5	4,810	0.10%
2022/06/24	15	29.53	0	0.00	29.80	15	4,699	0.32%
2022/06/22	1	28.50	0	0.00	28.20	1	4,610	0.02%
2022/06/15	0	0.00	1	28.85	28.60	-1	4,550	-0.02%
2022/06/14	0	0.00	1	29.90	29.75	-1	4,531	-0.02%
2022/06/13	1	29.45	0	0.00	29.70	1	4,494	0.02%
2022/06/07	0	0.00	1	30.05	30.05	-1	4,428	-0.02%
2022/06/02	1	30.00	1	30.15	29.90	0	4,429	0.00%
2022/06/01	6	30.60	0	0.00	30.50	6	4,436	0.14%
2022/05/26	1	29.30	1	29.10	29.30	0	4,232	0.00%
2022/05/24	0	0.00	0.1	28.70	28.65	-0.1	4,227	0.00%
2022/05/17	0	0.00	1	28.70	28.85	-1	4,152	-0.02%
2022/05/16	1	27.95	0	0.00	28.25	1	4,119	0.02%
2022/05/12	0	0.00	1	28.65	28.60	-1	3,982	-0.03%
2022/05/09	2	29.93	0	0.00	29.80	2	3,881	0.05%
2022/05/06	0	0.00	2	30.50	30.80	-2	3,860	-0.05%
2022/05/05	0	0.00	4	31.25	31.05	-4	3,858	-0.10%
2022/05/04	0	0.00	2	31.30	31.20	-2	3,845	-0.05%
2022/05/03	0	0.00	3	30.95	31.10	-3	3,885	-0.08%
2022/04/29	6	31.80	0	0.00	31.20	6	3,867	0.16%
2022/04/28	14	31.63	2	31.85	31.70	12	3,811	0.31%
2022/04/27	1	31.65	0	0.00	31.70	1	3,783	0.03%
2022/04/26	0	0.00	2	32.80	32.30	-2	3,739	-0.05%
2022/04/25	4	32.33	13	32.29	31.90	-9	3,652	-0.25%
2022/04/22	13	32.74	0	0.00	32.90	13	3,532	0.37%
2022/04/21	7	33.53	23	32.97	32.65	-16	3,399	-0.47%
2022/04/20	5	33.79	4	33.91	33.55	1	3,241	0.03%
2022/04/19	2	32.73	1	32.45	32.95	1	3,086	0.03%
2022/04/18	5	33.57	5	33.10	32.45	0	3,007	0.00%
2022/04/15	1	34.00	3	33.43	33.45	-2	2,886	-0.07%
2022/04/14	0	0.00	2	32.23	32.70	-2	2,699	-0.07%
2022/04/13	4	32.24	2	32.18	32.30	2	2,621	0.08%
2022/04/11	0	0.00	1	31.10	31.05	-1	2,469	-0.04%
2022/04/08	2	31.10	1	31.05	31.00	1	2,435	0.04%
2022/04/06	3	31.53	0	0.00	31.40	3	2,411	0.12%
2022/04/01	8	31.58	1	31.80	31.50	7	2,360	0.30%
2022/03/31	27	32.61	8	32.84	32.15	19	2,263	0.84%
2022/03/30	1	31.50	0	0.00	31.45	1	1,935	0.05%
2022/03/23	0	0.00	2	30.35	30.30	-2	1,751	-0.11%
2022/03/22	7	30.29	5	30.20	30.00	2	1,752	0.11%
2022/03/21	0	0.00	2	30.10	30.05	-2	1,723	-0.12%
2022/03/17	2	29.65	0	0.00	29.95	2	1,644	0.12%
2022/03/11	1	29.45	1	29.70	29.50	0	1,636	0.00%
2022/03/10	0	0.00	1	29.70	29.90	-1	1,651	-0.06%
2022/03/08	2	28.78	0	0.00	28.70	2	1,649	0.12%
2022/03/07	1	29.20	0	0.00	29.10	1	1,656	0.06%
2022/03/04	1	29.70	0	0.00	29.80	1	1,676	0.06%
2022/02/23	0	0.00	2	30.20	30.10	-2	1,636	-0.12%
2022/02/18	10	30.20	0	0.00	30.15	10	1,657	0.60%
2022/02/14	0	0.00	1	30.20	30.05	-1	1,712	-0.06%
2022/01/26	0	0.00	1	29.60	29.30	-1	1,760	-0.06%
2022/01/17	0	0.00	1	30.60	30.60	-1	1,797	-0.06%
2022/01/11	1	31.00	3	31.00	30.85	-2	1,905	-0.10%
2022/01/07	0	0.00	0.3	31.00	31.00	-0.3	1,913	-0.01%
2021/12/28	0	0.00	2.7	31.28	31.50	-2.7	1,984	-0.14%
2021/12/27	2	30.93	0	0.00	31.00	2	1,971	0.10%
2021/12/21	0	0.00	5	30.90	31.00	-5	2,052	-0.24%
2021/12/16	1	30.95	0	0.00	30.60	1	2,018	0.05%
2021/12/15	0	0.00	2	30.75	30.95	-2	2,060	-0.10%
2021/12/14	1	30.35	1	30.55	30.35	0	2,203	0.00%
2021/12/13	2	30.68	0	0.00	30.60	2	2,227	0.09%
2021/12/01	5	30.25	0	0.00	30.20	5	2,247	0.22%
2021/11/29	1	30.25	0	0.00	30.35	1	2,156	0.05%
2021/11/12	0	0.00	0.4	31.60	31.55	-0.4	2,203	-0.02%
2021/11/10	1	31.40	0	0.00	31.55	1	2,224	0.04%
2021/11/09	0	0.00	1	30.90	31.40	-1	2,213	-0.05%
2021/11/08	0	0.00	1	30.80	30.55	-1	2,152	-0.05%
2021/11/05	1	30.25	1	30.40	30.35	0	2,141	0.00%
2021/11/04	1	30.60	0	0.00	30.45	1	2,130	0.05%
2021/11/03	1	30.55	1	30.50	30.50	0	2,139	0.00%
2021/11/01	1	30.30	0	0.00	30.35	1	2,100	0.05%
2021/10/27	0.2	30.15	0	0.00	30.20	0.2	2,052	0.01%
2021/09/17	0	0.00	0.1	32.00	30.75	-0.1	2,050	0.00%
2021/09/16	2	31.45	0	0.00	31.45	2	1,913	0.10%
2021/09/01	5	30.95	0	0.00	31.05	5	2,293	0.22%
2021/08/04	1	31.10	0	0.00	31.25	1	2,621	0.04%
2021/07/29	0	0.00	0.1	31.20	31.60	-0.1	2,886	0.00%
2021/07/28	3	30.75	0	0.00	30.70	3	2,897	0.10%
2021/07/13	1	32.05	0	0.00	32.00	1	3,780	0.03%
2021/07/12	1	32.40	0	0.00	32.20	1	3,793	0.03%
2021/07/08	1	32.50	1	32.75	32.80	0	3,864	0.00%
2021/07/07	1	32.75	3	32.93	32.95	-2	3,903	-0.05%
2021/07/06	2	33.95	5	34.00	33.45	-3	3,923	-0.08%
2021/06/30	5	33.15	0	0.00	33.20	5	3,897	0.13%
2021/06/23	0	0.00	2	33.35	33.50	-2	4,166	-0.05%
2021/06/22	0	0.00	1	33.35	33.20	-1	4,244	-0.02%
2021/06/21	3	34.15	1	34.60	33.60	2	4,502	0.04%
2021/06/15	0	0.00	1.3	33.45	33.00	-1.3	4,759	-0.03%
2021/06/11	0	0.00	5	33.05	33.00	-5	4,761	-0.11%
2021/06/08	0	0.00	4	33.10	33.00	-4	4,747	-0.08%
2021/06/07	0	33.20	0	0.00	33.15	0	4,788	0.00%
2021/05/27	1	32.10	0	0.00	33.50	1	4,997	0.02%
2021/05/26	0	0.00	10	32.20	32.35	-10	5,033	-0.20%
2021/05/25	0	0.00	3	31.85	31.80	-3	5,113	-0.06%
2021/05/17	13	29.67	0	0.00	29.85	13	5,440	0.24%
2021/05/12	2	31.45	2	31.68	31.35	0	5,517	0.00%
2021/05/11	4	34.48	0	0.00	34.35	4	5,625	0.07%
2021/05/10	2	34.15	28	34.55	35.55	-26	5,625	-0.46%
2021/05/07	1	32.60	0	0.00	32.80	1	5,495	0.02%
2021/05/04	0	0.00	3	33.70	32.60	-3	5,646	-0.05%
2021/05/03	2	34.20	0	0.00	34.05	2	5,645	0.04%
2021/04/29	1	34.40	1	34.55	34.90	0	5,656	0.00%
2021/04/28	1	34.40	0	0.00	34.55	1	5,633	0.02%
2021/04/27	0	0.00	1	34.45	34.75	-1	5,633	-0.02%
2021/04/26	3	35.20	4	35.19	35.00	-1	5,592	-0.02%
2021/04/23	0	0.00	3	35.05	35.05	-3	5,566	-0.05%
2021/04/22	0	0.00	1	36.15	34.70	-1	5,535	-0.02%
2021/04/21	5	35.83	1	35.75	35.55	4	5,388	0.07%
2021/04/20	14	34.57	1	34.05	35.10	13	5,270	0.25%
2021/04/15	24	32.97	1	33.10	32.90	23	5,034	0.46%
2021/04/14	0	0.00	1	33.00	33.00	-1	5,019	-0.02%
2021/04/13	0	0.00	1	33.15	32.70	-1	4,996	-0.02%
2021/04/12	4	32.35	0	0.00	32.35	4	4,965	0.08%
2021/04/08	3	32.00	0	0.00	32.00	3	4,983	0.06%
2021/03/31	2	32.60	0	0.00	32.35	2	4,933	0.04%
2021/03/30	1	32.50	5	32.95	33.35	-4	4,868	-0.08%
2021/03/26	1	32.00	38	31.70	31.90	-37	4,788	-0.77%
2021/03/25	1	32.50	5	32.52	31.85	-4	4,761	-0.08%
2021/03/24	4	32.70	5	33.22	32.65	-1	4,693	-0.02%
2021/03/23	8	31.66	3	31.73	31.75	5	4,450	0.11%
2021/03/22	41	31.26	0	0.00	31.05	41	4,213	0.97%
2021/03/18	10	30.95	0	0.00	30.90	10	4,050	0.25%
2021/03/17	1	30.80	0	0.00	30.75	1	4,062	0.02%
2021/03/12	1	30.70	0	0.00	30.65	1	4,047	0.02%
2021/03/11	0	0.00	4	30.50	30.65	-4	4,061	-0.10%
2021/03/10	6	30.05	0	0.00	30.20	6	4,044	0.15%
2021/03/02	0	0.00	2	30.83	30.50	-2	4,145	-0.05%
2021/02/26	1	30.55	0	0.00	30.35	1	4,159	0.02%
2021/02/25	1	30.30	0	0.00	30.75	1	4,138	0.02%
2021/02/24	5	30.05	6	29.98	29.85	-1	4,110	-0.02%
2021/02/23	3	29.53	3	29.70	29.80	0	4,099	0.00%
2021/02/22	1	29.50	0.4	29.46	29.40	0.7	4,068	0.02%
2021/02/02	0	0.00	4.8	28.77	29.10	-4.8	3,702	-0.13%
2021/01/29	4	27.15	0	0.00	26.80	4	3,453	0.12%
2021/01/25	1	27.70	0	0.00	27.85	1	3,265	0.03%
2021/01/21	0	0.00	2	27.80	27.75	-2	3,211	-0.06%
2021/01/19	3	28.50	3	28.70	28.70	0	3,225	0.00%
2021/01/12	0	0.00	1	29.15	28.75	-1	3,340	-0.03%
2021/01/08	0	0.00	3	28.45	29.00	-3	3,271	-0.09%
2021/01/07	0	28.20	0	0.00	28.30	0	3,198	0.00%
2021/01/06	0.1	28.10	0	0.00	28.20	0.1	3,193	0.00%
2021/01/05	0	0.00	5	28.40	28.40	-5	3,224	-0.16%
2021/01/04	1	27.90	15	28.17	28.45	-14	3,220	-0.43%
2020/12/31	0	0.00	2	27.70	27.65	-2	3,188	-0.06%
2020/12/30	0	0.00	2	28.00	27.95	-2	3,163	-0.06%
2020/12/17	3	27.50	0	0.00	27.50	3	3,166	0.09%
2020/12/16	0	0.00	1	27.65	28.05	-1	3,130	-0.03%
2020/12/14	0	0.00	5	28.00	27.95	-5	3,211	-0.16%
2020/12/11	0	0.00	1	28.30	28.00	-1	3,208	-0.03%
2020/12/10	5	28.50	0	0.00	28.50	5	3,182	0.16%
2020/12/08	1	29.00	0	0.00	28.70	1	3,166	0.03%
2020/12/07	5.1	29.04	0	0.00	29.20	5.1	3,154	0.16%
2020/12/04	5	29.15	0	0.00	29.45	5	3,169	0.16%
2020/12/03	0	0.00	5	29.40	29.25	-5	3,161	-0.16%
2020/12/02	7	29.15	0	0.00	29.15	7	3,171	0.22%
2020/12/01	6	29.58	0	0.00	29.55	6	3,113	0.19%
2020/11/30	12	29.90	3	30.00	29.55	9	3,126	0.29%
2020/11/26	2	30.00	0	0.00	30.00	2	3,076	0.07%
2020/11/25	5	29.70	5	30.05	30.05	0	3,091	0.00%
2020/11/19	1	29.90	0	0.00	29.90	1	2,911	0.03%
2020/11/06	0.1	30.00	0	0.00	30.15	0.1	3,240	0.00%
2020/10/30	0	0.00	2	29.90	29.90	-2	3,357	-0.06%
2020/10/19	0	0.00	2	30.15	29.75	-2	3,360	-0.06%
2020/10/06	0.1	29.85	0	0.00	29.95	0.1	3,553	0.00%
2020/09/18	0	0.00	1	30.55	30.65	-1	3,755	-0.03%
2020/09/17	1	30.75	0	0.00	30.70	1	3,710	0.03%
2020/09/15	0	0.00	2	29.50	29.70	-2	3,651	-0.05%
2020/09/11	0	0.00	2	29.85	29.75	-2	3,685	-0.05%
2020/09/09	1	29.90	0	0.00	29.85	1	3,613	0.03%
2020/09/07	0.1	30.30	0	0.00	30.35	0.1	3,554	0.00%
2020/09/03	3	30.15	1	30.00	30.15	2	3,559	0.06%
2020/09/02	3	29.70	0	0.00	29.75	3	3,542	0.08%
2020/08/24	1	29.50	0	0.00	29.65	1	3,495	0.03%
2020/08/21	1	29.50	0	0.00	29.85	1	3,532	0.03%
2020/08/20	0	0.00	2	29.50	29.40	-2	3,544	-0.06%
2020/08/19	0	0.00	1	29.65	29.50	-1	3,504	-0.03%
2020/08/18	2	29.00	2	29.55	30.05	0	3,469	0.00%
2020/08/13	0	0.00	1	28.90	29.10	-1	3,390	-0.03%
2020/08/12	0	0.00	1	28.35	28.15	-1	3,339	-0.03%
2020/08/10	1	29.20	0	0.00	28.55	1	3,326	0.03%
2020/08/06	0.1	28.30	0.1	28.30	28.35	0	3,249	0.00%
2020/07/31	1	27.65	2	27.60	27.20	-1	3,259	-0.03%
2020/07/30	1	27.70	7	27.79	27.80	-6	3,258	-0.18%
2020/07/29	2	27.90	1	27.80	27.60	1	3,262	0.03%
2020/07/28	0	0.00	1	28.15	28.15	-1	3,255	-0.03%
2020/07/24	5	28.99	6	28.88	28.60	-1	3,202	-0.03%
2020/07/23	0	0.00	7	28.31	28.15	-7	3,125	-0.22%
2020/07/21	10	27.88	4	28.15	28.15	6	3,142	0.19%
2020/07/20	0	0.00	1	28.30	28.30	-1	3,118	-0.03%
2020/07/17	5	27.60	2	27.60	27.45	3	3,107	0.10%
2020/07/16	0	0.00	1	27.40	27.55	-1	3,117	-0.03%
2020/07/14	0	0.00	3	26.80	26.90	-3	3,077	-0.10%
2020/07/13	0	0.00	2	27.00	27.00	-2	3,103	-0.06%
2020/07/10	1	27.00	2	26.95	26.75	-1	3,116	-0.03%
2020/07/09	3	27.10	0	0.00	26.95	3	3,124	0.10%
2020/07/08	3.1	27.25	0	0.00	27.15	3.1	3,129	0.10%
2020/07/07	1	26.75	0	0.00	26.65	1	3,153	0.03%
2020/07/06	0	0.00	1	26.65	26.65	-1	3,115	-0.03%
2020/07/02	4	26.96	0	0.00	26.80	4	3,127	0.13%
2020/07/01	1	27.40	0	0.00	27.00	1	3,118	0.03%
2020/06/24	1	27.10	2	26.95	26.95	-1	3,182	-0.03%
2020/06/18	3	27.07	0	0.00	27.05	3	3,488	0.09%
2020/06/12	0	0.00	2	26.95	27.10	-2	3,957	-0.05%
2020/06/11	2	27.70	4	27.38	27.25	-2	4,120	-0.05%
2020/06/10	1	28.35	0	0.00	28.65	1	4,229	0.02%
2020/06/09	1	28.45	0	0.00	28.35	1	4,351	0.02%
2020/06/08	2.1	28.25	0	0.00	28.40	2.1	4,528	0.05%
2020/05/25	0	0.00	4	28.20	28.15	-4	4,914	-0.08%
2020/05/19	0	0.00	2	27.05	27.00	-2	4,863	-0.04%
2020/05/13	0	0.00	1	26.90	26.90	-1	4,955	-0.02%
2020/05/11	2	27.00	2	27.15	26.90	0	4,990	0.00%
2020/05/08	1	26.45	0	0.00	26.45	1	4,980	0.02%
2020/05/07	2	27.05	0	0.00	26.95	2	4,996	0.04%
2020/05/06	0.1	26.75	0	0.00	26.90	0.1	5,024	0.00%
2020/04/22	0	0.00	1	26.10	25.90	-1	5,270	-0.02%
2020/04/21	0	0.00	2	25.95	26.00	-2	5,257	-0.04%
2020/04/16	1	25.60	0	0.00	25.55	1	5,336	0.02%
2020/04/15	2	26.05	0	0.00	26.00	2	5,379	0.04%
2020/04/14	0	0.00	1	26.40	26.55	-1	5,390	-0.02%
2020/04/10	0	0.00	1	25.00	26.05	-1	5,317	-0.02%
2020/04/07	0.1	23.70	0	0.00	23.70	0.1	5,334	0.00%
2020/03/31	0	0.00	2	24.05	24.10	-2	5,445	-0.04%
2020/03/27	5	24.14	0	0.00	23.50	5	5,416	0.09%
2020/03/26	0	0.00	3	24.92	24.65	-3	5,350	-0.06%
2020/03/24	2	24.25	0	0.00	23.00	2	5,263	0.04%
2020/03/23	1	24.20	0	0.00	23.80	1	5,209	0.02%
2020/03/19	2	24.10	0	0.00	24.10	2	5,044	0.04%
2020/03/18	0	0.00	10	25.00	25.00	-10	4,938	-0.20%
2020/03/17	0	0.00	1	25.00	24.80	-1	4,835	-0.02%
2020/03/16	3	24.47	0	0.00	24.50	3	4,687	0.06%
2020/03/13	0	0.00	30	24.05	24.65	-30	4,549	-0.66%
2020/03/11	1	25.70	0	0.00	25.50	1	4,255	0.02%
2020/03/10	0	26.05	0	0.00	26.20	0	4,079	0.00%
2020/03/09	0.1	25.85	0	0.00	26.00	0.1	3,963	0.00%
2020/03/06	2	26.90	0	0.00	26.70	2	3,985	0.05%
2020/03/05	0	0.00	2	27.10	27.10	-2	3,941	-0.05%
2020/03/03	1	27.00	1	27.05	26.95	0	3,993	0.00%
2020/03/02	1	26.60	40	26.88	26.80	-39	3,960	-0.98%
2020/02/27	1	26.90	30	26.82	26.75	-29	3,910	-0.74%
2020/02/25	0	0.00	2	26.80	26.80	-2	3,846	-0.05%
2020/02/14	6	27.66	4	27.70	27.70	2	4,200	0.05%
2020/01/13	0	0.00	7	25.90	26.00	-7	4,252	-0.16%
2020/01/07	0	0.00	5	26.55	26.60	-5	4,210	-0.12%
2019/12/30	1	26.30	0	0.00	26.25	1	4,197	0.02%
2019/12/27	1	26.30	0	0.00	26.30	1	4,290	0.02%
2019/12/26	1	26.25	0	0.00	26.35	1	4,256	0.02%
2019/12/10	1	26.80	0	0.00	27.00	1	4,539	0.02%
2019/11/27	2	27.00	0	0.00	27.15	2	4,535	0.04%
2019/11/25	2	27.00	0	0.00	27.00	2	4,589	0.04%
2019/11/18	1	27.00	0	0.00	27.00	1	4,605	0.02%
2019/11/08	2	26.90	0	0.00	27.50	2	4,679	0.04%
2019/11/06	2	26.75	0	0.00	26.75	2	4,657	0.04%
2019/10/31	0	0.00	2	26.85	27.05	-2	4,635	-0.04%
2019/10/30	0	0.00	7	27.14	27.05	-7	4,670	-0.15%
2019/10/29	0	0.00	5	26.70	26.45	-5	4,814	-0.10%
2019/10/16	0	0.00	0.4	25.65	25.80	-0.4	4,946	-0.01%
2019/10/08	0	0.00	3	25.90	25.95	-3	4,939	-0.06%
2019/10/04	0	0.00	2	25.85	25.70	-2	5,039	-0.04%
2019/10/03	7	26.09	8	26.13	25.90	-1	5,030	-0.02%
2019/10/02	0	0.00	4	25.70	25.50	-4	4,877	-0.08%
2019/09/20	0	0.00	2	24.80	25.30	-2	4,721	-0.04%
2019/09/18	1	24.85	0	0.00	24.90	1	4,654	0.02%
2019/09/16	0	0.00	10	25.50	25.40	-10	4,887	-0.20%
2019/09/12	0	0.00	6	25.40	25.35	-6	4,844	-0.12%
2019/09/06	1	25.20	1	24.90	24.75	0	4,762	0.00%
2019/08/30	0	0.00	1	25.00	24.90	-1	4,860	-0.02%
2019/08/26	1	24.85	0	0.00	24.80	1	5,159	0.02%
2019/08/20	3	25.40	0	0.00	24.90	3	6,729	0.04%
2019/08/19	0	0.00	1	24.70	25.05	-1	6,643	-0.02%
2019/08/02	2	23.30	0	0.00	23.35	2	6,958	0.03%
2019/08/01	0	0.00	1	23.85	23.85	-1	6,954	-0.01%
2019/07/31	1	24.70	2	24.50	24.90	-1	6,820	-0.01%
2019/07/24	0	0.00	3	23.92	23.95	-3	6,645	-0.05%
2019/07/16	0	0.00	1	23.05	23.05	-1	6,327	-0.02%
2019/07/04	0	0.00	5	22.60	22.60	-5	6,549	-0.08%
2019/07/03	0	0.00	1.4	22.13	22.20	-1.4	6,651	-0.02%
2019/07/02	0	0.00	8	23.00	23.05	-8	6,724	-0.12%
2019/06/24	8	22.71	0	0.00	22.70	8	7,025	0.11%
2019/06/20	0	0.00	5	23.10	22.85	-5	6,784	-0.07%
2019/06/19	0	0.00	5	23.15	23.15	-5	6,780	-0.07%
2019/06/11	0	0.00	5	22.65	22.55	-5	6,758	-0.07%
2019/06/04	1	22.50	0	0.00	22.50	1	6,863	0.01%
2019/05/31	12	22.94	0	0.00	22.85	12	6,704	0.18%
2019/05/30	12	23.04	2	22.80	22.80	10	6,520	0.15%
2019/05/29	4	23.70	9	23.84	23.00	-5	6,068	-0.08%
2019/05/28	0	0.00	1	22.60	22.75	-1	5,313	-0.02%
2019/05/23	0	0.00	2	22.00	22.10	-2	5,255	-0.04%
2019/05/22	6	22.28	0	0.00	22.10	6	5,412	0.11%
2019/05/21	10	22.56	1	22.55	22.60	9	5,558	0.16%
2019/05/02	2	22.95	2	22.90	22.90	0	5,475	0.00%
2019/04/30	0	0.00	4	22.60	23.10	-4	5,471	-0.07%
2019/04/18	0	0.00	10	22.35	22.40	-10	5,789	-0.17%
2019/04/17	4	22.85	0	0.00	22.85	4	5,822	0.07%
2019/04/16	0	0.00	4	22.55	22.80	-4	5,943	-0.07%
2019/04/15	0	0.00	1	22.65	22.75	-1	6,031	-0.02%
2019/04/10	2	22.40	0	0.00	22.60	2	5,841	0.03%
2019/03/26	0	0.00	2	20.20	20.15	-2	5,496	-0.04%
2019/03/25	0	0.00	20	20.03	20.10	-20	5,570	-0.36%
2019/03/22	0	0.00	4	20.14	20.15	-4	5,621	-0.07%
2019/03/21	0	0.00	5	20.00	20.05	-5	5,699	-0.09%
2019/03/18	2	19.95	0	0.00	20.05	2	5,725	0.03%
2019/03/15	0	0.00	2	20.25	20.25	-2	5,759	-0.03%
2019/03/12	2	19.85	1	20.00	19.85	1	5,916	0.02%
2019/03/04	0	0.00	1	19.20	19.30	-1	10,049	-0.01%
2019/02/22	3	19.55	1	19.70	19.65	2	10,198	0.02%
2019/02/21	0	0.00	10	19.75	19.75	-10	10,107	-0.10%
2019/02/20	1.4	19.36	13	19.41	19.50	-11.6	9,997	-0.12%
2019/02/19	0	0.00	1	19.00	19.05	-1	9,940	-0.01%
2019/02/18	2	18.60	6	18.85	18.95	-4	10,082	-0.04%
2019/02/15	30	18.55	0	0.00	18.55	30	10,382	0.29%
2019/02/13	11	18.50	0	0.00	18.50	11	10,465	0.11%
2019/01/28	0	0.00	2	18.80	18.85	-2	10,428	-0.02%
2019/01/25	0.1	18.40	0	0.00	18.50	0.1	10,397	0.00%
2019/01/24	0	0.00	1	18.50	18.50	-1	10,414	-0.01%
2019/01/17	1	18.25	6	18.20	18.15	-5	10,558	-0.05%
2019/01/16	0	0.00	3	18.25	18.10	-3	10,548	-0.03%
2019/01/14	1	17.90	3	17.83	17.80	-2	10,487	-0.02%
2019/01/11	2	17.75	0	0.00	17.90	2	10,525	0.02%
2019/01/10	1	17.75	0	0.00	17.85	1	10,553	0.01%
2019/01/09	2.1	17.50	2	17.45	17.50	0.1	10,493	0.00%
2019/01/08	1	17.20	0	0.00	17.20	1	10,457	0.01%
2019/01/07	15	17.15	0	0.00	17.00	15	10,448	0.14%
2019/01/04	1	17.00	0	0.00	17.00	1	10,323	0.01%
2019/01/03	3	17.25	0	0.00	17.25	3	10,341	0.03%
2018/12/28	60	17.53	0	0.00	17.45	60	10,329	0.58%
2018/12/25	0	0.00	152	17.57	17.65	-152	10,308	-1.47%	大賣/鉅額交易
2018/12/24	3	18.03	3	18.00	17.95	0	10,296	0.00%
2018/12/22	1	17.35	0	0.00	17.35	1	10,223	0.01%
2018/12/21	1	17.25	0	0.00	17.15	1	10,259	0.01%
2018/12/20	3	17.45	0	0.00	17.45	3	10,142	0.03%
2018/12/19	150	17.70	0	0.00	17.75	150	10,103	1.48%	大買/鉅額交易
2018/12/18	0	0.00	1	17.85	17.70	-1	10,088	-0.01%
2018/12/13	1	17.95	0	0.00	17.95	1	9,905	0.01%
2018/12/07	0.1	18.15	4	18.25	18.25	-3.9	9,809	-0.04%
2018/12/06	12	18.03	3	18.20	17.95	9	9,759	0.09%
2018/12/05	0	0.00	2	18.55	18.65	-2	9,583	-0.02%
2018/12/04	2	18.65	2	18.85	18.75	0	9,494	0.00%
2018/12/03	0	0.00	19	18.19	18.15	-19	9,161	-0.21%
2018/11/30	11	17.30	26	17.50	17.15	-15	8,612	-0.17%
2018/11/29	3	17.12	4	17.14	17.05	-1	5,741	-0.02%
2018/11/28	11	16.85	0	0.00	16.95	11	5,466	0.20%
2018/11/27	8	16.84	2	16.85	16.80	6	5,275	0.11%
2018/11/26	4	16.76	1	16.90	16.95	3	5,161	0.06%
2018/11/23	11	16.91	6	16.90	16.95	5	5,008	0.10%
2018/11/22	5	17.02	0	0.00	17.10	5	4,973	0.10%
2018/11/21	3	17.00	0	0.00	17.00	3	4,906	0.06%
2018/11/20	4	16.89	1	17.10	17.20	3	4,843	0.06%
2018/11/19	9	17.02	0	0.00	17.00	9	4,734	0.19%
2018/11/16	8.1	17.09	0	0.00	17.05	8.1	4,703	0.17%
2018/11/15	13	16.78	0	0.00	16.85	13	4,540	0.29%
2018/11/14	12	16.96	0	0.00	16.95	12	4,321	0.28%
2018/11/13	1	17.00	1	17.30	17.50	0	3,986	0.00%
2018/10/26	1	17.15	7	17.35	17.35	-6	3,664	-0.16%
2018/10/25	10	17.30	0	0.00	17.20	10	3,658	0.27%
2018/10/24	1	18.00	1	17.90	17.90	0	3,651	0.00%
2018/10/23	1	18.00	0	0.00	17.95	1	3,614	0.03%
2018/10/22	5	18.35	0	0.00	18.60	5	3,560	0.14%
2018/10/15	0	0.00	5	18.75	18.95	-5	3,218	-0.16%
2018/10/12	5	19.15	0	0.00	19.75	5	3,103	0.16%
2018/10/11	2	19.73	0	0.00	19.20	2	3,031	0.07%
2018/10/05	1	21.25	0	0.00	21.20	1	2,908	0.03%
2018/10/03	1	22.25	1	22.40	22.25	0	2,865	0.00%
2018/10/02	1	22.20	0	0.00	22.35	1	2,831	0.04%
2018/10/01	5	22.55	22	22.45	22.50	-17	2,798	-0.61%
2018/09/28	0	0.00	20	22.20	22.15	-20	2,788	-0.72%
2018/09/27	5	22.00	0	0.00	22.15	5	2,775	0.18%
2018/09/18	1	21.25	1	21.35	21.15	0	2,766	0.00%
2018/09/17	1	21.05	0	0.00	21.15	1	2,775	0.04%
2018/09/14	0	0.00	1	21.25	21.10	-1	2,788	-0.04%
2018/09/11	0	0.00	1	21.45	21.40	-1	2,941	-0.03%
2018/09/05	1	22.05	0	0.00	21.80	1	3,089	0.03%
2018/08/30	0	0.00	1	22.20	22.30	-1	3,122	-0.03%
2018/08/27	0	0.00	11	22.00	21.80	-11	3,112	-0.35%
2018/08/16	20	20.93	0	0.00	20.90	20	3,309	0.60%
2018/08/15	2	21.10	0	0.00	21.10	2	3,296	0.06%
2018/08/14	10	21.55	0	0.00	21.50	10	3,268	0.31%
2018/08/10	4	21.80	0	0.00	21.80	4	3,207	0.12%
2018/08/09	20	22.10	0	0.00	22.00	20	3,205	0.62%
2018/08/02	10	22.40	0	0.00	22.05	10	3,149	0.32%
2018/08/01	1	22.00	0	0.00	22.30	1	3,105	0.03%
2018/07/12	0	0.00	2	21.85	21.85	-2	3,160	-0.06%
2018/07/11	0	0.00	2	21.70	21.80	-2	3,163	-0.06%
2018/07/10	1	21.85	2	21.98	21.75	-1	3,216	-0.03%
2018/07/03	2	22.75	0	0.00	22.70	2	3,634	0.06%
2018/06/28	1	22.85	0	0.00	22.80	1	3,583	0.03%
2018/06/12	2	24.05	0	0.00	24.00	2	4,293	0.05%
2018/05/23	1	24.35	0	0.00	24.25	1	3,929	0.03%
2018/05/21	0	0.00	3	24.60	24.65	-3	3,944	-0.08%
2018/05/18	0	0.00	2	24.50	24.55	-2	3,970	-0.05%
2018/05/16	1	24.70	0	0.00	24.50	1	4,019	0.02%
2018/05/14	0	0.00	2	24.30	24.35	-2	4,086	-0.05%
2018/05/09	3	24.05	0	0.00	24.05	3	4,070	0.07%
2018/05/04	1	24.00	0	0.00	23.95	1	4,104	0.02%
2018/05/03	1	24.05	2	24.05	24.05	-1	4,068	-0.02%
2018/05/02	0	0.00	1	24.30	24.20	-1	4,077	-0.02%
2018/04/25	1	24.15	0	0.00	24.15	1	4,085	0.02%
2018/04/24	1	24.10	1	24.40	24.15	0	4,068	0.00%
2018/04/18	0	0.00	1	24.45	24.45	-1	4,001	-0.02%
2018/04/16	1	24.10	0	0.00	24.15	1	3,946	0.03%
2018/04/13	2	24.90	5	24.55	24.45	-3	3,877	-0.08%
2018/04/12	0	0.00	1	24.80	24.90	-1	3,832	-0.03%
2018/04/09	7	25.06	1	24.80	24.95	6	3,652	0.16%
2018/03/30	1	24.70	0	0.00	24.70	1	3,409	0.03%
2018/03/23	0	0.00	1	24.05	24.00	-1	3,044	-0.03%
2018/03/21	1	24.45	0	0.00	24.45	1	2,844	0.04%
2018/03/20	3	24.40	5	24.40	24.55	-2	2,875	-0.07%
2018/03/19	5	24.70	0	0.00	24.45	5	2,830	0.18%
2018/03/16	1	25.35	0	0.00	24.65	1	2,602	0.04%
2018/03/15	3	26.12	0	0.00	25.90	3	2,326	0.13%
2018/03/14	0	0.00	3	26.50	26.40	-3	2,281	-0.13%
2018/03/13	0	0.00	2	26.93	27.10	-2	2,262	-0.09%
2018/03/08	5	26.15	0	0.00	26.35	5	2,263	0.22%
2018/02/06	7	25.33	0	0.00	25.00	7	2,232	0.31%
2018/02/01	0	0.00	0.3	28.00	28.00	-0.3	2,132	-0.01%
2018/01/26	0	0.00	3	29.00	29.10	-3	2,090	-0.14%
2018/01/16	0	0.00	1	28.05	28.65	-1	2,045	-0.05%
2018/01/02	10	28.40	0	0.00	28.55	10	2,297	0.44%