鉅祥 (2476)-元富-城東券商分點個股進出

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
86.1
漲跌
▼0.6
漲幅
-0.69%
成交量
1,143張
產業
上市電子零組件類股
336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－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/12/11	3.3	86.25	0	0.00	86.10	3.3	2,161	0.15%
2024/12/10	2	87.10	0	0.00	86.70	2	2,160	0.09%
2024/12/09	4.3	89.12	2	89.40	88.70	2.3	2,172	0.10%
2024/12/06	3.8	90.35	0	0.00	89.70	3.8	2,169	0.17%
2024/12/05	7	93.57	4.5	91.06	90.90	2.5	2,165	0.12%
2024/12/04	0	0.00	1.3	93.24	93.00	-1.3	2,138	-0.06%
2024/12/03	0.5	89.36	0.3	89.50	88.20	0.2	2,137	0.01%
2024/12/02	0	0.00	1	87.40	87.00	-1	2,133	-0.05%
2024/11/28	3.2	83.24	0	0.00	83.80	3.2	2,222	0.14%
2024/11/27	3	87.23	0	0.00	85.40	3	2,231	0.13%
2024/11/25	3	90.20	4.4	90.23	90.10	-1.4	2,247	-0.06%
2024/11/21	2.2	88.47	2	88.30	87.10	0.2	2,235	0.01%
2024/11/20	12	87.80	10	87.45	86.70	2	2,258	0.09%
2024/11/19	23.2	87.96	21.2	88.12	87.40	2	2,358	0.08%
2024/11/18	12	88.11	2	87.15	86.50	10	2,380	0.42%
2024/11/15	4	89.90	5	90.00	89.60	-1	2,336	-0.04%
2024/11/14	22	93.46	18	91.81	89.50	4	2,309	0.17%
2024/11/13	4	91.48	8.2	92.64	92.10	-4.2	2,184	-0.19%
2024/11/12	9.3	87.12	0	0.00	86.80	9.3	2,152	0.43%
2024/11/07	0	0.00	13	91.51	91.50	-13	2,368	-0.55%
2024/11/06	2	90.00	3	89.93	89.60	-1	2,428	-0.04%
2024/11/05	1	88.20	3	89.63	89.50	-2	2,483	-0.08%
2024/11/04	1	87.00	0	0.00	86.80	1	2,633	0.04%
2024/11/01	5	86.64	1	87.70	87.80	4	2,683	0.15%
2024/10/29	2	89.20	0	0.00	88.20	2	2,729	0.07%
2024/10/28	1	89.20	1	90.00	89.90	0	2,728	0.00%
2024/10/25	6	89.55	1	89.20	89.70	5	2,777	0.18%
2024/10/24	8.2	89.30	0	0.00	88.90	8.2	2,802	0.29%
2024/10/23	6	90.18	1	90.80	90.20	5	2,818	0.18%
2024/10/22	4	92.23	0	0.00	90.90	4	2,830	0.14%
2024/10/21	0.1	91.20	0	0.00	91.20	0.1	2,878	0.00%
2024/10/18	1	91.90	0.1	91.40	90.90	0.9	2,890	0.03%
2024/10/17	0	0.00	0.4	92.40	91.50	-0.4	2,917	-0.01%
2024/10/16	1	92.80	4.2	93.76	92.60	-3.2	2,912	-0.11%
2024/10/15	1	91.00	0	0.00	90.10	1	2,896	0.03%
2024/10/14	0	0.00	6.1	89.19	91.00	-6.1	2,909	-0.21%
2024/10/11	5.1	87.14	4	87.65	86.70	1.1	2,952	0.04%
2024/10/09	5.2	88.40	0	0.00	88.50	5.2	3,001	0.17%
2024/10/08	1.9	87.68	0	0.00	87.10	1.9	3,023	0.06%
2024/10/07	0.2	89.40	0	0.00	89.40	0.2	3,037	0.01%
2024/10/04	4.5	89.58	0	0.00	88.50	4.5	3,116	0.15%
2024/10/01	0.1	91.00	0	0.00	90.90	0.1	3,279	0.00%
2024/09/30	5	91.56	0	0.00	91.00	5	3,315	0.15%
2024/09/26	10	94.64	0	0.00	93.00	10	3,400	0.29%
2024/09/25	2	94.45	4	94.95	95.00	-2	3,417	-0.06%
2024/09/24	5.1	92.64	0	0.00	92.50	5.1	3,461	0.15%
2024/09/23	22	94.04	2	96.80	93.70	20	3,479	0.57%
2024/09/20	3	95.47	2	98.00	95.90	1	3,567	0.03%
2024/09/19	13.1	93.82	1.1	96.90	97.00	12.1	3,504	0.34%
2024/09/18	1	93.90	0	0.00	93.10	1	3,490	0.03%
2024/09/16	3	95.07	0	0.00	95.30	3	3,517	0.09%
2024/09/13	0.3	96.20	0	0.00	96.30	0.3	3,555	0.01%
2024/09/10	2	95.75	0	0.00	96.20	2	4,026	0.05%
2024/09/06	2	97.85	0	0.00	97.90	2	4,368	0.05%
2024/09/05	6.2	96.95	7	96.51	95.90	-0.8	4,698	-0.02%
2024/09/04	1.5	97.27	0	0.00	97.80	1.5	4,757	0.03%
2024/09/03	3	105.67	0.1	104.00	104.00	2.9	4,705	0.06%
2024/08/30	4	108.38	0	0.00	107.50	4	4,701	0.09%
2024/08/29	0	0.00	10	110.00	110.00	-10	4,655	-0.21%
2024/08/28	35	108.21	42	107.48	107.50	-7	4,651	-0.15%
2024/08/26	0	0.00	1	107.50	105.50	-1	4,799	-0.02%
2024/08/23	10	106.00	10	105.00	106.50	0	5,085	0.00%
2024/08/21	4	109.50	5.1	109.47	109.50	-1.1	5,194	-0.02%
2024/08/19	1	102.00	0	0.00	103.00	1	5,114	0.02%
2024/08/16	1	102.50	0	0.00	102.50	1	5,152	0.02%
2024/08/15	1	103.50	26	102.50	102.50	-25	5,200	-0.48%
2024/08/14	10	103.00	1	103.50	103.00	9	5,284	0.17%
2024/08/13	2.4	105.58	9	105.06	104.50	-6.6	5,462	-0.12%
2024/08/12	8	104.25	8	104.50	104.00	0	5,540	0.00%
2024/08/09	6	103.33	22.1	101.59	101.00	-16.1	5,885	-0.27%
2024/08/08	1	94.80	6.1	96.26	96.60	-5.1	6,120	-0.08%
2024/08/06	3.3	83.32	5	85.42	86.60	-1.8	6,269	-0.03%
2024/08/05	3.4	85.29	0	0.00	85.20	3.4	6,278	0.05%
2024/08/02	8.2	94.72	2	97.50	94.60	6.2	6,285	0.10%
2024/08/01	1	101.50	0	0.00	99.50	1	6,264	0.02%
2024/07/31	1	98.50	2	98.80	98.60	-1	6,252	-0.02%
2024/07/30	2	97.80	0	0.00	100.00	2	6,251	0.03%
2024/07/29	11	100.72	1	99.70	98.60	10	6,205	0.16%
2024/07/26	0	0.00	5	100.54	102.00	-5	6,177	-0.08%
2024/07/23	0	0.00	3	102.50	103.00	-3	6,155	-0.05%
2024/07/22	1.5	101.23	1	102.50	101.50	0.5	6,144	0.01%
2024/07/18	0	0.00	4	108.00	110.00	-4	6,047	-0.07%
2024/07/17	3	111.33	1.5	112.17	111.00	1.5	6,032	0.02%
2024/07/16	2.5	108.40	0	0.00	110.00	2.5	6,023	0.04%
2024/07/15	0	0.00	1.4	111.63	111.00	-1.4	6,030	-0.02%
2024/07/12	1.2	108.42	1	111.50	112.00	0.2	6,018	0.00%
2024/07/11	2	114.50	3.3	112.27	112.00	-1.3	5,969	-0.02%
2024/07/10	5	110.40	3.2	109.72	110.00	1.8	5,966	0.03%
2024/07/09	1.2	109.17	3.1	109.71	110.00	-1.9	5,958	-0.03%
2024/07/08	7	113.00	1.1	114.32	111.00	5.9	5,948	0.10%
2024/07/05	10	117.45	9.2	115.35	117.00	0.8	5,905	0.01%
2024/07/04	7.1	109.27	8	107.94	109.50	-0.9	5,852	-0.02%
2024/07/03	1	109.50	0	0.00	109.50	1	5,882	0.02%
2024/07/02	1	110.50	3	110.50	109.50	-2	5,910	-0.03%
2024/07/01	3.2	110.19	2	111.25	110.50	1.2	5,870	0.02%
2024/06/28	9.2	112.87	7	110.79	110.50	2.2	5,848	0.04%
2024/06/27	5	110.50	6	109.08	109.00	-1	5,793	-0.02%
2024/06/26	11	110.64	13.1	110.54	109.50	-2.1	5,770	-0.04%
2024/06/25	0	0.00	11	105.82	106.50	-11	5,671	-0.19%
2024/06/24	0.2	105.00	7	106.21	105.50	-6.8	5,649	-0.12%
2024/06/21	3.2	107.81	3	108.33	106.50	0.2	5,666	0.00%
2024/06/20	1.3	109.65	3	109.50	110.00	-1.7	5,647	-0.03%
2024/06/19	7.3	112.26	9	109.89	109.50	-1.7	5,612	-0.03%
2024/06/18	19.4	114.23	18.1	114.99	114.00	1.4	5,502	0.02%
2024/06/17	9.2	109.63	12.1	107.75	107.50	-2.9	5,299	-0.05%
2024/06/14	6.2	104.99	0	0.00	105.00	6.2	5,227	0.12%
2024/06/13	39.3	105.68	33.1	107.75	107.00	6.2	5,168	0.12%
2024/06/12	10	99.69	25.7	100.49	104.50	-15.7	4,888	-0.32%
2024/06/11	15	94.93	4	95.13	95.20	11	4,567	0.24%
2024/06/07	3	93.99	4	93.35	93.20	-1	4,518	-0.02%
2024/06/06	3.3	92.23	11	92.48	91.80	-7.7	4,536	-0.17%
2024/06/05	1.2	92.36	0	0.00	91.80	1.2	4,567	0.03%
2024/06/04	1	93.90	1	93.10	93.90	0	4,659	0.00%
2024/06/03	1.1	95.20	0	0.00	94.30	1.1	4,709	0.02%
2024/05/31	2	96.26	13	96.51	93.10	-11	4,722	-0.23%
2024/05/30	11	95.19	3	94.93	93.80	8	4,655	0.17%
2024/05/29	84	96.68	60	97.37	95.30	24	4,643	0.52%
2024/05/28	8	93.68	14	93.39	93.10	-6	4,423	-0.14%
2024/05/27	5.2	90.79	3	91.40	91.50	2.2	4,417	0.05%
2024/05/24	7	91.30	2	91.35	91.80	5	4,451	0.11%
2024/05/23	1.2	89.08	0	0.00	89.50	1.2	4,451	0.03%
2024/05/22	2	90.30	15	90.54	90.20	-13	4,480	-0.29%
2024/05/21	10	90.71	4	91.75	90.10	6	4,490	0.13%
2024/05/20	10	91.91	18	92.27	91.80	-8	4,583	-0.17%
2024/05/17	24	92.76	29.1	93.36	93.20	-5.1	4,550	-0.11%
2024/05/16	4	90.60	9	90.62	89.80	-5	4,472	-0.11%
2024/05/15	20	91.19	22.2	91.43	90.70	-2.2	4,469	-0.05%
2024/05/14	15	82.96	55.2	83.94	88.50	-40.2	4,130	-0.97%
2024/05/13	37	80.58	27.2	81.73	80.50	9.8	3,817	0.26%
2024/05/10	9	77.62	7.5	79.38	79.20	1.5	3,690	0.04%
2024/05/09	11	78.45	14.1	80.04	77.00	-3.1	3,613	-0.08%
2024/05/08	2	75.70	25	76.26	76.50	-23	3,452	-0.67%
2024/05/07	3	72.97	0	0.00	73.40	3	3,402	0.09%
2024/05/06	2	73.80	0	0.00	73.80	2	3,410	0.06%
2024/05/03	6	73.80	0	0.00	73.80	6	3,433	0.17%
2024/04/30	5	75.06	10	74.85	74.20	-5	3,557	-0.14%
2024/04/29	2	74.00	2	74.40	74.30	0	3,631	0.00%
2024/04/26	1	74.40	6	73.60	72.90	-5	3,681	-0.14%
2024/04/24	0	0.00	1	73.80	73.60	-1	3,698	-0.03%
2024/04/23	7	72.32	5	71.24	71.30	2	3,728	0.05%
2024/04/22	0	0.00	4	71.27	71.20	-4	3,783	-0.11%
2024/04/19	0	0.00	23	72.00	73.40	-23	3,833	-0.60%
2024/04/18	8	75.50	2	75.40	75.30	6	3,808	0.16%
2024/04/17	7	74.54	3	74.77	74.10	4	3,830	0.10%
2024/04/16	11	73.85	0	0.00	73.50	11	3,817	0.29%
2024/04/15	1	78.10	4	77.85	77.10	-3	3,782	-0.08%
2024/04/12	12.2	79.29	1	79.90	79.00	11.2	3,765	0.30%
2024/04/11	20	78.89	0	0.00	78.30	20	3,741	0.53%
2024/04/10	33	80.76	21	81.66	79.90	12	3,718	0.32%
2024/04/09	5	78.38	8.2	79.57	78.30	-3.2	3,606	-0.09%
2024/04/08	0	0.00	7	77.81	77.70	-7	3,541	-0.20%
2024/04/03	8	75.14	1	75.90	74.50	7	3,478	0.20%
2024/04/02	0	0.00	1	74.90	74.90	-1	3,486	-0.03%
2024/04/01	3	73.83	0	0.00	74.20	3	3,499	0.09%
2024/03/29	3.1	72.41	0	0.00	72.40	3.1	3,543	0.09%
2024/03/28	5.1	73.30	0	0.00	73.10	5.1	3,533	0.14%
2024/03/27	0.1	73.90	5	73.86	73.80	-4.9	3,543	-0.14%
2024/03/26	4.1	74.73	0	0.00	74.60	4.1	3,542	0.11%
2024/03/22	1	75.10	2	76.35	76.20	-1	3,628	-0.03%
2024/03/21	6.1	75.88	1	76.30	76.00	5.1	3,714	0.14%
2024/03/20	2	76.35	8	76.63	76.00	-6	3,860	-0.16%
2024/03/19	6	75.57	2	76.10	75.10	4	3,912	0.10%
2024/03/18	6.1	72.30	7	73.17	73.80	-0.9	3,963	-0.02%
2024/03/15	2.4	73.23	1.9	74.17	72.70	0.5	4,049	0.01%
2024/03/14	1	73.80	4	74.70	74.30	-3	4,138	-0.07%
2024/03/13	13.5	75.11	0	0.00	75.10	13.5	4,189	0.32%
2024/03/12	2	77.60	1	78.80	77.00	1	4,228	0.02%
2024/03/11	6	76.15	17	76.61	76.20	-11	4,211	-0.26%
2024/03/08	12.6	77.30	22	79.10	75.60	-9.4	4,193	-0.22%
2024/03/07	3	81.80	2	81.90	80.90	1	4,126	0.02%
2024/03/06	5	83.82	2	84.60	83.10	3	4,235	0.07%
2024/03/05	14	83.15	2	83.70	83.40	12	4,212	0.28%
2024/03/04	48	83.18	2	83.23	83.30	46	4,241	1.08%
2024/03/01	12	83.44	3	82.93	82.60	9	4,190	0.21%
2024/02/29	2	83.85	9.3	84.43	84.60	-7.3	4,243	-0.17%
2024/02/27	12	83.46	11	82.98	82.20	1	4,220	0.02%
2024/02/26	3.5	81.14	9	82.30	81.30	-5.5	4,381	-0.13%
2024/02/23	30.3	79.83	4	80.75	79.80	26.3	4,475	0.59%
2024/02/22	3	81.27	0	0.00	80.80	3	4,410	0.07%
2024/02/21	2	82.55	16	82.91	82.60	-14	4,368	-0.32%
2024/02/20	0	79.93	1	79.40	80.40	-1	4,197	-0.02%
2024/02/19	11	80.82	8	80.66	80.40	3	4,128	0.07%
2024/02/16	4	75.80	45.3	77.40	78.70	-41.3	3,981	-1.04%
2024/02/15	6	73.05	6.2	73.87	74.10	-0.2	3,846	-0.01%
2024/02/02	11	70.17	0	0.00	70.20	11	3,771	0.29%
2024/02/01	2	71.30	0	0.00	69.00	2	3,759	0.05%
2024/01/31	1	70.40	2	70.90	70.90	-1	3,762	-0.03%
2024/01/30	2	71.65	0	0.00	71.20	2	3,803	0.05%
2024/01/26	0	0.00	3	71.43	71.50	-3	3,805	-0.08%
2024/01/25	9	71.01	3	71.23	70.00	6	3,781	0.16%
2024/01/24	7	75.16	0	0.00	73.00	7	3,717	0.19%
2024/01/23	4	75.30	14	75.83	76.30	-10	3,668	-0.27%
2024/01/22	0	0.00	2	74.15	74.40	-2	3,643	-0.05%
2024/01/19	0	0.00	30	71.77	71.80	-30	3,640	-0.82%
2024/01/18	0	0.00	2	73.35	72.10	-2	3,655	-0.05%
2024/01/17	1	73.40	0	0.00	73.10	1	3,673	0.03%
2024/01/16	76	75.11	13.2	75.05	74.50	62.8	3,650	1.72%
2024/01/15	0	0.00	2	71.85	73.60	-2	3,612	-0.06%
2024/01/11	10	71.60	14	71.34	71.40	-4	3,507	-0.11%
2024/01/09	0	0.00	7	70.21	70.60	-7	3,495	-0.20%
2024/01/08	1	70.50	0	0.00	70.50	1	3,473	0.03%
2024/01/02	1	71.80	0	0.00	72.00	1	3,454	0.03%
2023/12/29	2	72.15	0	0.00	72.20	2	3,439	0.06%
2023/12/28	5	73.00	1	72.60	72.60	4	3,418	0.12%
2023/12/27	5	71.90	2	72.00	71.90	3	3,395	0.09%
2023/12/26	1	72.10	8	72.58	72.50	-7	3,374	-0.21%
2023/12/20	7	70.84	2	71.00	70.80	5	3,246	0.15%
2023/12/19	11.2	69.85	0	0.00	70.60	11.2	3,196	0.35%
2023/12/18	0	0.00	2	73.70	72.10	-2	3,087	-0.06%
2023/12/15	6	75.17	5	73.90	74.00	1	2,994	0.03%
2023/12/14	8	76.45	14.2	76.12	76.80	-6.2	2,829	-0.22%
2023/12/13	9	73.72	2.3	74.77	74.10	6.7	2,724	0.25%
2023/12/12	33	72.13	10	72.30	72.70	23	2,647	0.87%
2023/12/11	6	70.40	5.5	71.54	71.00	0.5	2,554	0.02%
2023/12/08	0	0.00	9	68.71	68.80	-9	2,441	-0.37%
2023/12/07	6	67.92	6	68.83	67.50	0	2,371	0.00%
2023/12/06	0	0.00	2	66.50	66.30	-2	2,293	-0.09%
2023/12/05	1	66.50	28	65.95	66.70	-27	2,265	-1.19%
2023/12/04	2	66.55	8	67.13	67.00	-6	2,233	-0.27%
2023/12/01	5	67.12	14	66.88	66.70	-9	2,166	-0.42%
2023/11/30	6	63.65	0	0.00	63.10	6	2,012	0.30%
2023/11/29	21	63.31	1	63.40	63.40	20	1,984	1.01%
2023/11/28	0	0.00	1	63.30	63.00	-1	1,956	-0.05%
2023/11/27	5	63.48	31	63.22	62.80	-26	1,906	-1.36%
2023/11/24	3	61.17	4	61.50	61.80	-1	1,765	-0.06%
2023/11/23	9	63.20	13	62.41	61.00	-4	1,683	-0.24%
2023/11/22	2	61.95	34	60.58	62.30	-32	1,398	-2.29%
2023/11/21	5	56.70	0	0.00	56.70	5	1,219	0.41%
2023/11/20	1	55.90	2	56.75	56.70	-1	1,201	-0.08%
2023/11/17	7	55.86	3	55.50	55.50	4	1,179	0.34%
2023/11/16	0	0.00	3	55.50	55.30	-3	1,174	-0.26%
2023/11/15	0.1	56.30	0	0.00	55.60	0.1	1,169	0.00%
2023/11/14	3	56.30	3	56.23	56.30	0	1,156	0.00%
2023/11/13	0	0.00	5	55.26	55.30	-5	1,135	-0.44%
2023/11/10	13	55.72	0	0.00	55.40	13	1,121	1.16%
2023/11/09	0	0.00	2	55.40	55.40	-2	1,117	-0.18%
2023/11/08	4	55.28	2	55.80	55.50	2	1,103	0.18%
2023/11/07	5	55.72	14	55.46	55.80	-9	1,047	-0.86%
2023/11/06	2	54.60	3	54.90	54.70	-1	997	-0.10%
2023/11/01	3	52.70	5	53.10	53.10	-2	1,000	-0.20%
2023/10/31	4	53.48	3	53.17	53.10	1	992	0.10%
2023/10/30	1	53.50	0	0.00	53.60	1	974	0.10%
2023/10/27	12	55.10	2	54.00	54.60	10	918	1.09%
2023/10/26	0	0.00	1	54.00	53.60	-1	863	-0.12%
2023/10/25	2	53.70	2	54.30	53.60	0	838	0.00%
2023/10/24	1	52.80	0	0.00	53.10	1	804	0.12%
2023/10/23	0	0.00	14	51.91	53.00	-14	808	-1.73%
2023/10/16	0	0.00	5	51.40	51.50	-5	768	-0.65%
2023/10/13	0	0.00	18	51.69	51.70	-18	772	-2.33%
2023/10/11	13	51.38	1	51.50	51.70	12	764	1.57%
2023/10/05	5	51.10	1	51.10	50.70	4	738	0.54%
2023/10/03	1	50.60	0	0.00	50.80	1	748	0.13%
2023/09/27	2	48.60	0	0.00	49.00	2	757	0.26%
2023/09/26	4	48.80	0	0.00	48.90	4	764	0.52%
2023/09/25	0	0.00	10	49.14	49.30	-10	767	-1.30%
2023/09/20	9	50.64	0	0.00	50.30	9	763	1.18%
2023/09/19	0	0.00	1	51.20	50.80	-1	764	-0.13%
2023/09/15	3	51.57	0	0.00	51.50	3	761	0.39%
2023/09/14	0	0.00	3	51.57	51.80	-3	751	-0.40%
2023/09/11	0	0.00	2	51.80	50.90	-2	744	-0.27%
2023/09/08	0	0.00	1	50.90	50.90	-1	750	-0.13%
2023/09/05	0	0.00	9	51.10	50.90	-9	725	-1.24%
2023/09/04	0	0.00	1	50.10	50.20	-1	681	-0.15%
2023/09/01	0	0.00	4	49.66	49.50	-4	670	-0.60%
2023/08/30	0	0.00	1	47.40	47.75	-1	641	-0.16%
2023/08/17	1	45.95	0	0.00	45.95	1	668	0.15%
2023/08/15	0.3	46.30	0	0.00	46.20	0.3	676	0.04%
2023/08/10	2	47.70	0	0.00	47.25	2	685	0.29%
2023/08/08	0	0.00	1	50.10	50.00	-1	682	-0.15%
2023/08/07	0	0.00	13	50.30	50.20	-13	689	-1.89%
2023/08/04	9	49.13	0	0.00	49.30	9	673	1.34%
2023/08/02	0	0.00	1	50.00	49.25	-1	705	-0.14%
2023/08/01	0	0.00	1	50.20	50.10	-1	722	-0.14%
2023/07/31	1	49.85	2	50.28	49.85	-1	729	-0.14%
2023/07/28	2	50.10	0	0.00	50.20	2	739	0.27%
2023/07/27	2	50.60	0	0.00	50.50	2	752	0.27%
2023/07/26	1	50.50	0	0.00	50.50	1	761	0.13%
2023/07/25	10	49.88	0	0.00	49.75	10	748	1.34%
2023/07/20	0.3	49.15	0	0.00	49.15	0.3	759	0.03%
2023/07/18	2	49.28	5	49.10	49.45	-3	814	-0.37%
2023/07/14	2	49.50	0	0.00	49.25	2	925	0.22%
2023/07/12	41	49.30	5	49.60	49.50	36	1,061	3.39%
2023/07/11	2	49.40	0	0.00	49.80	2	1,075	0.19%
2023/07/07	1	49.30	0	0.00	49.25	1	1,137	0.09%
2023/07/06	1	49.70	4	49.36	49.25	-3	1,173	-0.26%
2023/07/05	1	49.80	2	49.40	49.50	-1	1,204	-0.08%
2023/06/28	0.3	49.25	3	48.90	49.10	-2.8	1,375	-0.20%
2023/06/21	0	0.00	3	49.95	50.20	-3	1,845	-0.16%
2023/06/20	0	0.00	1	50.20	50.10	-1	1,866	-0.05%
2023/06/19	0	0.00	8	50.53	50.70	-8	1,887	-0.42%
2023/06/16	2	50.00	3	50.47	50.50	-1	1,917	-0.05%
2023/06/15	1	51.30	0	0.00	51.30	1	1,950	0.05%
2023/06/14	1	52.40	2	51.60	51.60	-1	1,977	-0.05%
2023/06/13	0	0.00	2	50.80	50.90	-2	2,021	-0.10%
2023/06/12	1	50.80	0	0.00	50.60	1	2,168	0.05%
2023/06/09	2	50.70	2	50.60	50.70	0	2,225	0.00%
2023/06/08	2	50.40	1	50.60	50.60	1	2,250	0.04%
2023/06/07	0	0.00	1	51.00	51.00	-1	2,287	-0.04%
2023/06/06	1	50.40	5	50.48	50.70	-4	2,377	-0.17%
2023/06/05	9	50.96	2	51.20	51.00	7	2,391	0.29%
2023/06/02	3	51.20	2	51.20	50.90	1	2,417	0.04%
2023/06/01	4	50.90	0	0.00	50.90	4	2,437	0.16%
2023/05/31	1	50.50	0	0.00	50.40	1	2,454	0.04%
2023/05/26	1	49.70	0	0.00	49.75	1	2,481	0.04%
2023/05/25	2	50.80	0	0.00	50.70	2	2,498	0.08%
2023/05/19	0	0.00	6	50.93	50.40	-6	2,625	-0.23%
2023/05/18	1	50.60	0	0.00	50.40	1	2,619	0.04%
2023/05/17	5	51.10	1	51.00	51.00	4	2,613	0.15%
2023/05/16	1	50.60	0	0.00	50.40	1	2,615	0.04%
2023/05/15	0	0.00	1	49.80	49.95	-1	2,609	-0.04%
2023/05/12	12	49.54	2	49.85	49.95	10	2,607	0.38%
2023/05/11	6	48.90	8.1	48.47	48.95	-2.1	2,604	-0.08%
2023/05/09	2	49.55	0	0.00	49.45	2	2,588	0.08%
2023/05/08	1	51.50	0	0.00	51.70	1	2,558	0.04%
2023/04/27	0	0.00	4	52.30	51.90	-4	2,541	-0.16%
2023/04/26	3	51.50	0	0.00	51.90	3	2,536	0.12%
2023/04/24	1	52.90	0	0.00	53.10	1	2,498	0.04%
2023/04/20	6	55.30	0	0.00	53.80	6	2,437	0.25%
2023/04/19	5	57.20	0	0.00	57.00	5	2,363	0.21%
2023/04/17	3	57.83	23	57.70	58.00	-20	2,275	-0.88%
2023/04/14	6	56.07	0	0.00	56.10	6	2,175	0.28%
2023/04/12	0	0.00	35	56.46	56.40	-35	2,122	-1.65%
2023/04/11	7	57.99	15	57.80	57.20	-8	2,085	-0.38%
2023/04/10	2	57.50	2	58.20	58.00	0	2,055	0.00%
2023/04/06	0	0.00	5	58.14	57.20	-5	1,983	-0.25%
2023/03/31	0	0.00	4	56.80	56.90	-4	1,935	-0.21%
2023/03/30	6	56.37	4	56.50	56.30	2	1,910	0.10%
2023/03/29	1	56.00	1	55.30	55.30	0	1,867	0.00%
2023/03/28	5	56.20	6	55.87	55.90	-1	1,844	-0.05%
2023/03/27	19	58.57	17	57.59	57.10	2	1,776	0.11%
2023/03/24	30	57.52	3	57.97	57.60	27	1,585	1.70%
2023/03/23	28	54.06	1	54.30	54.00	27	1,366	1.98%
2023/03/22	0	0.00	15	53.46	53.80	-15	1,353	-1.11%
2023/03/21	4	53.63	0	0.00	53.30	4	1,336	0.30%
2023/03/20	40	54.49	41	54.15	53.90	-1	1,303	-0.08%
2023/03/17	4	53.10	0	0.00	53.30	4	1,260	0.32%
2023/03/16	2	53.70	5	53.24	52.70	-3	1,240	-0.24%
2023/03/15	9	54.37	10	54.38	54.00	-1	1,184	-0.08%
2023/03/14	12	51.97	3	52.03	52.50	9	1,071	0.84%
2023/03/13	6	50.70	1	50.80	51.00	5	1,075	0.47%
2023/03/10	2	51.60	0	0.00	51.40	2	1,145	0.17%
2023/03/09	35	52.12	42	53.12	52.90	-7	1,146	-0.61%
2023/03/07	0	0.00	3	50.93	51.10	-3	1,083	-0.28%
2023/03/06	3	50.57	0	0.00	50.40	3	1,123	0.27%
2023/03/03	0	0.00	1	50.10	49.60	-1	1,110	-0.09%
2023/02/23	0	0.00	2	50.80	49.95	-2	1,089	-0.18%
2023/02/22	2	49.68	0	0.00	49.90	2	1,118	0.18%
2023/02/21	2	49.20	6	50.13	50.40	-4	1,129	-0.35%
2023/02/20	2	47.65	1	47.80	47.60	1	1,039	0.10%
2023/02/16	0	0.00	1	48.00	48.10	-1	1,055	-0.09%
2023/02/15	1	47.75	1	47.90	47.70	0	1,069	0.00%
2023/02/14	3	47.90	0	0.00	47.75	3	1,070	0.28%
2023/02/10	0.3	47.40	0	0.00	47.65	0.3	1,085	0.02%
2023/01/31	0	0.00	1	47.90	48.20	-1	1,172	-0.09%
2023/01/30	0	0.00	2	47.45	47.70	-2	1,180	-0.17%
2023/01/09	0	0.00	2	46.50	46.55	-2	1,270	-0.16%
2022/12/30	2	44.85	0	0.00	44.75	2	1,380	0.14%
2022/12/29	0	0.00	4	44.33	44.55	-4	1,402	-0.29%
2022/12/28	2	45.13	0	0.00	45.15	2	1,410	0.14%
2022/12/27	2	46.58	2	46.60	46.15	0	1,416	0.00%
2022/12/22	1	47.30	0	0.00	46.85	1	1,462	0.07%
2022/12/19	1	48.15	1	47.95	47.70	0	1,555	0.00%
2022/12/14	0	0.00	1	48.85	48.90	-1	1,595	-0.06%
2022/12/13	1	48.10	1	48.70	48.10	0	1,592	0.00%
2022/12/12	1	48.60	0	0.00	48.45	1	1,600	0.06%
2022/12/09	2	48.58	2	48.75	48.40	0	1,632	0.00%
2022/12/08	2	48.45	3	48.53	48.60	-1	1,658	-0.06%
2022/12/06	7	48.76	1	48.20	48.40	6	1,665	0.36%
2022/12/05	7	49.81	1	49.80	49.75	6	1,660	0.36%
2022/12/02	4	50.10	4	49.86	50.20	0	1,662	0.00%
2022/12/01	1	48.95	5	48.76	48.90	-4	1,606	-0.25%
2022/11/30	2	48.35	2	48.38	48.15	0	1,648	0.00%
2022/11/29	4	47.96	4	47.90	48.20	0	1,700	0.00%
2022/11/28	3	48.57	2	46.70	48.50	1	1,785	0.06%
2022/11/25	2	46.60	3	47.13	46.55	-1	1,848	-0.05%
2022/11/24	3	46.85	1	46.60	46.85	2	2,017	0.10%
2022/11/22	0	0.00	1	46.00	46.00	-1	2,276	-0.04%
2022/11/21	1	46.20	0	0.00	46.10	1	2,386	0.04%
2022/11/18	4	47.38	5	46.78	46.60	-1	2,437	-0.04%
2022/11/17	3	47.43	2	48.20	47.90	1	2,458	0.04%
2022/11/16	1	47.10	2	46.55	46.65	-1	2,535	-0.04%
2022/11/15	4	46.81	0	0.00	46.80	4	2,692	0.15%
2022/11/14	0	0.00	1	46.50	46.70	-1	2,816	-0.04%
2022/11/11	2	46.30	1	46.30	46.10	1	2,858	0.03%
2022/11/10	0	0.00	1	45.20	45.40	-1	2,910	-0.03%
2022/11/09	1	45.90	0	0.00	45.65	1	2,986	0.03%
2022/11/04	0	0.00	4	44.74	45.10	-4	3,272	-0.12%
2022/11/02	3	43.98	1	44.60	44.55	2	3,461	0.06%
2022/11/01	0	0.00	4	43.91	44.25	-4	3,621	-0.11%
2022/10/31	3	43.50	1	43.85	43.85	2	3,817	0.05%
2022/10/28	0	0.00	2	43.10	42.45	-2	3,920	-0.05%
2022/10/27	5	42.12	0	0.00	43.10	5	4,019	0.12%
2022/10/24	0	0.00	2	43.45	43.35	-2	4,206	-0.05%
2022/10/21	4	42.23	17	42.36	42.60	-13	4,192	-0.31%
2022/10/18	0	0.00	5	44.01	44.10	-5	4,172	-0.12%
2022/10/17	5	42.60	0	0.00	43.35	5	4,171	0.12%
2022/10/11	1.3	44.10	1	45.00	44.10	0.3	4,160	0.01%
2022/10/07	0	0.00	2	46.85	46.60	-2	4,159	-0.05%
2022/10/06	1	47.00	1	47.20	47.25	0	4,167	0.00%
2022/10/05	0	0.00	41	46.65	46.15	-41	4,157	-0.99%
2022/10/04	0	0.00	13	46.60	46.40	-13	4,163	-0.31%
2022/10/03	2	44.90	14	44.80	45.20	-12	4,167	-0.29%
2022/09/30	0	0.00	4	44.21	45.60	-4	4,193	-0.10%
2022/09/29	1	45.90	0	0.00	45.60	1	4,215	0.02%
2022/09/28	5	46.31	0	0.00	44.75	5	4,210	0.12%
2022/09/27	0	0.00	11	47.61	47.50	-11	4,195	-0.26%
2022/09/26	1.1	48.05	1	47.75	47.95	0.1	4,171	0.00%
2022/09/21	3	51.90	0	0.00	52.00	3	4,145	0.07%
2022/09/19	0.3	51.90	0	0.00	52.20	0.3	4,170	0.01%
2022/09/16	3	51.87	2	52.20	52.20	1	4,174	0.02%
2022/09/14	1	53.60	0	0.00	53.90	1	4,148	0.02%
2022/09/12	0	0.00	2	55.30	55.10	-2	4,141	-0.05%
2022/09/08	3	53.97	0	0.00	54.50	3	4,120	0.07%
2022/09/06	15.1	54.77	0	0.00	54.60	15.1	4,032	0.38%
2022/09/05	1	56.40	4	56.80	56.10	-3	3,958	-0.08%
2022/09/02	20.2	56.78	5	57.32	56.90	15.2	3,905	0.39%
2022/09/01	6	58.38	3	58.07	57.70	3	3,795	0.08%
2022/08/31	15	59.45	17	59.45	59.40	-2	3,666	-0.05%
2022/08/30	3	57.37	6	59.00	58.70	-3	3,500	-0.09%
2022/08/29	19	56.31	11	56.03	57.60	8	3,362	0.24%
2022/08/26	0	0.00	1	56.40	56.60	-1	3,264	-0.03%
2022/08/25	0	0.00	2	56.00	55.10	-2	3,152	-0.06%
2022/08/24	2	54.90	1	54.80	55.40	1	3,100	0.03%
2022/08/23	6	56.15	2	57.10	56.20	4	3,038	0.13%
2022/08/22	4	55.20	13	55.55	55.30	-9	2,928	-0.31%
2022/08/19	1	55.30	15	54.95	54.80	-14	2,767	-0.51%
2022/08/18	2	51.90	3	52.40	53.70	-1	2,638	-0.04%
2022/08/17	4	52.05	0	0.00	51.90	4	2,582	0.15%
2022/08/16	1	53.50	15	54.00	52.40	-14	2,516	-0.56%
2022/08/15	1	54.40	0	0.00	54.00	1	2,446	0.04%
2022/08/12	1	54.70	2	54.75	54.00	-1	2,378	-0.04%
2022/08/11	6	53.60	5.2	54.43	54.00	0.8	2,277	0.03%
2022/08/10	11	53.97	2	53.80	53.80	9	2,126	0.42%
2022/08/09	7	53.64	7	54.10	53.80	0	2,038	0.00%
2022/08/08	4	53.43	4	53.00	53.30	0	1,932	0.00%
2022/08/05	110	52.99	159	51.57	53.90	-49	1,772	-2.76%	大買/大賣/
2022/08/04	49	49.74	15	49.57	49.00	34	1,573	2.16%
2022/08/03	13	49.04	1	48.10	48.05	12	1,456	0.82%
2022/08/02	16	51.38	16	50.58	50.10	0	1,358	0.00%
2022/08/01	1	52.10	11	50.43	52.10	-10	1,213	-0.82%
2022/07/29	20	47.30	0	0.00	47.40	20	1,142	1.75%
2022/07/28	4	46.84	1	47.55	46.25	3	1,148	0.26%
2022/07/27	0	0.00	2	46.45	46.90	-2	1,150	-0.17%
2022/07/22	4	47.25	0	0.00	47.10	4	1,173	0.34%
2022/07/21	3	47.78	0	0.00	47.65	3	1,192	0.25%
2022/07/19	4	46.50	2.3	47.06	47.30	1.8	1,223	0.14%
2022/07/18	5	46.55	3.3	46.37	46.70	1.7	1,225	0.14%
2022/07/14	3	43.50	0	0.00	44.25	3	1,261	0.24%
2022/07/12	0.3	41.30	0	0.00	41.30	0.3	1,257	0.02%
2022/07/07	5	42.72	5	42.85	42.60	0	1,229	0.00%
2022/07/04	1	41.25	0	0.00	40.40	1	1,225	0.08%
2022/06/30	0	0.00	1	45.15	44.20	-1	1,215	-0.08%
2022/06/29	0	0.00	6	46.55	46.45	-6	1,212	-0.49%
2022/06/28	0	0.00	1	47.50	47.30	-1	1,214	-0.08%
2022/06/27	10	46.75	12	47.14	47.45	-2	1,224	-0.16%
2022/06/24	0	0.00	2	45.35	45.00	-2	1,208	-0.17%
2022/06/23	11	44.11	2	44.50	44.50	9	1,203	0.75%
2022/06/22	0	0.00	1	43.00	42.75	-1	1,203	-0.08%
2022/06/21	0	0.00	6	44.39	44.90	-6	1,212	-0.49%
2022/06/17	2	44.90	6	45.34	45.10	-4	1,285	-0.31%
2022/06/16	0	0.00	5	46.45	45.85	-5	1,365	-0.37%
2022/06/13	2	47.25	0	0.00	47.10	2	1,390	0.14%
2022/06/09	1	49.70	1.5	49.62	50.30	-0.5	1,406	-0.04%
2022/06/08	5	50.66	0	0.00	49.80	5	1,420	0.35%
2022/06/07	5	51.70	3	51.80	50.90	2	1,439	0.14%
2022/06/06	3	50.33	0	0.00	50.40	3	1,422	0.21%
2022/05/31	1	49.95	4	50.05	50.20	-3	1,511	-0.20%
2022/05/26	1	49.50	0	0.00	48.55	1	1,535	0.07%
2022/05/24	0	0.00	1	48.30	48.05	-1	1,582	-0.06%
2022/05/23	10	49.48	20	49.45	49.20	-10	1,600	-0.62%
2022/05/19	3	48.13	0	0.00	49.20	3	1,659	0.18%
2022/05/17	0	0.00	10	48.55	48.80	-10	1,691	-0.59%
2022/05/12	0.3	45.50	0	0.00	45.50	0.3	1,722	0.01%
2022/05/10	0	0.00	1	46.55	46.90	-1	1,763	-0.06%
2022/05/05	0	0.00	0.4	48.53	48.30	-0.4	1,832	-0.02%
2022/04/29	3	47.40	0	0.00	47.00	3	1,956	0.15%
2022/04/28	13	47.59	5	47.35	47.35	8	2,006	0.40%
2022/04/27	0.1	44.80	0	0.00	46.30	0.1	2,034	0.00%
2022/04/25	5	47.40	5	46.04	45.60	0	2,123	0.00%
2022/04/22	0	0.00	5	49.70	49.70	-5	2,187	-0.23%
2022/04/21	1	51.60	3	51.40	51.60	-2	2,256	-0.09%
2022/04/20	7	51.24	1.1	51.97	52.20	5.9	2,312	0.25%
2022/04/19	0	49.30	0	0.00	48.95	0	2,323	0.00%
2022/04/18	3	48.71	2	48.30	48.80	1	2,421	0.04%
2022/04/15	1.2	49.34	0	0.00	49.10	1.2	2,483	0.05%
2022/04/14	3	51.50	0	0.00	50.90	3	2,622	0.11%
2022/04/13	2	50.90	0.1	51.90	51.80	1.9	2,701	0.07%
2022/04/12	2.1	51.10	1	50.60	50.80	1.1	2,864	0.04%
2022/04/11	3.3	52.28	3	52.07	51.60	0.3	3,018	0.01%
2022/04/08	1	54.10	2	54.65	54.40	-1	3,123	-0.03%
2022/04/07	2	54.65	0	0.00	53.60	2	3,328	0.06%
2022/04/06	1.1	55.97	0	0.00	55.50	1.1	3,629	0.03%
2022/04/01	1	55.80	1	56.60	56.80	0	3,900	0.00%
2022/03/31	1	57.50	0	0.00	57.00	1	4,373	0.02%
2022/03/30	2	58.70	2	58.55	58.10	0	4,890	0.00%
2022/03/29	3	57.73	0	0.00	57.50	3	5,874	0.05%
2022/03/28	4	57.50	2	58.05	58.40	2	6,466	0.03%
2022/03/25	2	59.45	2	60.00	58.70	0	6,665	0.00%
2022/03/24	3	58.97	0	0.00	59.50	3	6,695	0.04%
2022/03/22	11	58.50	2	58.20	59.80	9	6,698	0.13%
2022/03/21	19	57.72	13	58.78	59.40	6	6,674	0.09%
2022/03/17	2	54.85	7.1	55.05	55.40	-5.1	6,808	-0.07%
2022/03/16	2	53.60	4	53.75	53.50	-2	6,911	-0.03%
2022/03/15	0.1	53.89	0	0.00	53.30	0.1	7,033	0.00%
2022/03/14	3	55.60	2	56.10	55.80	1	7,165	0.01%
2022/03/11	2	56.05	1	55.40	55.40	1	7,405	0.01%
2022/03/10	49	57.10	6.1	56.08	57.00	42.9	7,528	0.57%
2022/03/09	0	54.20	0	0.00	54.90	0	7,601	0.00%
2022/03/08	7	55.48	7	55.89	53.70	0	7,640	0.00%
2022/03/07	0	55.40	2	55.65	54.90	-2	7,649	-0.03%
2022/03/04	0	0.00	2	57.40	57.40	-2	7,680	-0.03%
2022/03/03	1	59.30	0	59.20	58.70	1	7,733	0.01%
2022/03/02	1	58.60	41	58.30	58.80	-40	7,806	-0.51%
2022/03/01	6	58.37	6.1	58.08	58.50	-0.1	7,832	0.00%
2022/02/25	1	56.00	1	57.00	56.60	0	7,842	0.00%
2022/02/24	0	56.10	14	55.60	56.00	-14	7,874	-0.18%
2022/02/23	6	57.57	8.4	57.85	58.80	-2.4	7,928	-0.03%
2022/02/22	4.3	56.94	2	57.60	56.80	2.3	8,007	0.03%
2022/02/21	2.6	58.84	0	0.00	58.60	2.6	8,066	0.03%
2022/02/18	5.1	59.50	0	0.00	59.50	5.1	8,204	0.06%
2022/02/17	5	60.86	2.1	60.94	60.40	2.9	8,327	0.04%
2022/02/16	3	59.57	2	59.80	60.00	1	8,485	0.01%
2022/02/15	0.3	59.32	0	0.00	58.70	0.3	8,626	0.00%
2022/02/14	0.2	59.49	1	59.70	59.10	-0.8	8,688	-0.01%
2022/02/11	2.1	60.86	0	0.00	60.80	2.1	8,734	0.02%
2022/02/10	0	0.00	3	61.50	61.40	-3	8,828	-0.03%
2022/02/09	8	62.81	5	62.80	62.60	3	8,904	0.03%
2022/02/08	2	61.25	1.5	61.56	61.20	0.5	9,060	0.01%
2022/02/07	4	60.30	3	60.07	60.90	1	9,157	0.01%
2022/01/26	4.5	58.67	4	59.35	58.90	0.5	9,282	0.01%
2022/01/25	6	59.33	3	59.93	58.60	3	9,620	0.03%
2022/01/24	4	60.18	2	60.55	61.20	2	9,904	0.02%
2022/01/21	6	62.10	3	61.90	60.60	3	10,292	0.03%
2022/01/20	2	62.65	0	0.00	62.60	2	10,780	0.02%
2022/01/19	0	0.00	4	63.00	62.90	-4	11,104	-0.04%
2022/01/18	5	64.14	1	63.40	63.40	4	11,246	0.04%
2022/01/17	8	65.49	3	65.67	65.10	5	11,235	0.04%
2022/01/14	7	63.11	0	0.00	63.10	7	11,285	0.06%
2022/01/13	24.5	65.26	2	66.55	64.80	22.5	11,429	0.20%
2022/01/12	1	67.50	1	66.70	65.60	0	11,446	0.00%
2022/01/11	2	67.20	7	66.79	66.50	-5	11,488	-0.04%
2022/01/10	1	69.20	0	0.00	68.60	1	11,541	0.01%
2022/01/07	12	71.21	1	72.60	70.50	11	11,696	0.09%
2022/01/06	2	72.55	0	0.00	72.30	2	11,609	0.02%
2022/01/05	25	72.57	9	72.53	72.40	16	11,636	0.14%
2022/01/04	6	75.93	1	75.40	75.80	5	11,535	0.04%
2022/01/03	1	75.90	2	74.70	74.70	-1	11,509	-0.01%
2021/12/30	3	77.13	2	78.80	76.50	1	11,556	0.01%
2021/12/29	5	80.42	7	79.24	78.60	-2	11,530	-0.02%
2021/12/28	6	79.28	15	78.13	79.20	-9	11,351	-0.08%
2021/12/27	17	79.02	13.3	79.45	77.40	3.7	11,134	0.03%
2021/12/24	23	77.56	14	77.21	77.70	9	10,749	0.08%
2021/12/23	24.2	75.69	16.5	77.04	77.90	7.7	10,264	0.07%
2021/12/22	6	68.13	17	68.59	71.20	-11	9,314	-0.12%
2021/12/21	11	63.20	7	64.43	64.80	4	8,800	0.05%
2021/12/20	3	62.27	14	61.55	61.20	-11	8,650	-0.13%
2021/12/17	8	60.68	0	0.00	60.00	8	8,639	0.09%
2021/12/15	2	61.35	0	0.00	60.80	2	8,727	0.02%
2021/12/14	1	61.60	0	0.00	60.70	1	8,939	0.01%
2021/12/13	8	65.18	15	64.09	63.50	-7	8,906	-0.08%
2021/12/10	1	66.00	13	65.35	65.70	-12	8,818	-0.14%
2021/12/09	2	64.90	2.1	65.66	65.20	-0.1	8,778	0.00%
2021/12/08	6	64.37	7	64.56	65.20	-1	8,718	-0.01%
2021/12/07	16	66.16	5.1	63.12	63.40	11	8,687	0.13%
2021/12/06	4	64.50	11.1	64.15	63.90	-7.1	8,588	-0.08%
2021/12/03	10	63.50	58.6	61.73	63.10	-48.6	8,612	-0.56%
2021/12/02	1	60.90	49.1	61.71	60.70	-48.1	8,859	-0.54%
2021/12/01	1	61.60	6	62.12	62.30	-5	9,093	-0.05%
2021/11/30	5	61.60	9.6	61.31	62.00	-4.6	9,511	-0.05%
2021/11/29	1	59.08	2	57.10	59.00	-1	9,957	-0.01%
2021/11/26	4.2	58.47	1	58.20	57.80	3.2	10,506	0.03%
2021/11/25	4	60.16	1	61.70	60.00	3	10,623	0.03%
2021/11/24	2	60.69	15	60.97	61.30	-13	10,836	-0.12%
2021/11/23	5.1	60.66	0	0.00	60.20	5.1	11,001	0.05%
2021/11/22	6.1	61.80	1	61.10	60.90	5.1	11,106	0.05%
2021/11/19	5.3	62.73	0	0.00	62.50	5.3	11,310	0.05%
2021/11/18	4	63.80	36	64.63	63.70	-32	11,426	-0.28%
2021/11/17	8	63.99	9	63.97	63.00	-1	11,422	-0.01%
2021/11/16	0	62.50	1	63.20	63.80	-1	11,377	-0.01%
2021/11/15	6	62.63	20	61.75	62.80	-14	11,394	-0.12%
2021/11/12	6	60.77	3	62.20	59.70	3	11,367	0.03%
2021/11/11	18	62.57	11	62.30	62.50	7	11,328	0.06%
2021/11/10	2	62.25	0	0.00	62.10	2	11,479	0.02%
2021/11/09	11	61.53	2	61.35	62.20	9	11,515	0.08%
2021/11/08	2	59.50	5	60.56	60.50	-3	11,532	-0.03%
2021/11/05	9	60.67	40	61.48	60.40	-31	11,604	-0.27%
2021/11/04	4	63.85	3	63.33	62.70	1	11,573	0.01%
2021/11/03	1	64.50	0	0.00	63.00	1	11,706	0.01%
2021/11/02	2	64.95	6	65.28	63.80	-4	11,658	-0.03%
2021/11/01	13	66.47	18.1	67.03	68.20	-5.1	11,475	-0.04%
2021/10/29	55	66.64	14	65.67	66.30	41	11,450	0.36%
2021/10/28	24	63.30	20	63.19	62.70	4	11,123	0.04%
2021/10/27	47	61.81	14	61.66	62.20	33	10,675	0.31%
2021/10/26	8	58.94	8	58.41	58.30	0	10,405	0.00%
2021/10/25	3	57.90	2	58.60	58.40	1	10,314	0.01%
2021/10/22	1	56.20	4	57.45	58.20	-3	10,499	-0.03%
2021/10/21	66	56.80	13	58.05	56.20	53	10,537	0.50%
2021/10/20	11	58.39	6	57.70	57.80	5	10,507	0.05%
2021/10/19	9	58.83	10	58.66	58.60	-1	10,671	-0.01%
2021/10/18	2.3	57.11	7	58.23	58.80	-4.7	10,741	-0.04%
2021/10/15	2	56.95	16	57.18	58.10	-14	10,867	-0.13%
2021/10/14	4	53.48	3	54.10	53.50	1	11,121	0.01%
2021/10/13	5	55.10	7	54.77	54.10	-2	11,412	-0.02%
2021/10/12	1	55.50	1	55.10	55.50	0	11,885	0.00%
2021/10/08	8	56.10	12	55.70	56.00	-4	12,271	-0.03%
2021/10/07	6	55.53	10	55.67	56.50	-4	12,554	-0.03%
2021/10/06	10	53.50	7	53.84	54.00	3	12,623	0.02%
2021/10/05	43	51.22	9	51.70	52.30	34	12,795	0.27%
2021/10/04	0	0.00	1	49.05	48.55	-1	13,109	-0.01%
2021/10/01	3	49.63	0	0.00	48.30	3	13,501	0.02%
2021/09/30	1	51.50	0	0.00	51.70	1	13,704	0.01%
2021/09/29	0	0.00	1	50.80	50.50	-1	14,037	-0.01%
2021/09/28	1	53.50	1	53.40	52.60	0	14,112	0.00%
2021/09/24	0	0.00	1	54.90	54.80	-1	14,291	-0.01%
2021/09/22	3	54.57	0	0.00	54.40	3	14,780	0.02%
2021/09/17	11	54.05	6	54.45	56.80	5	15,224	0.03%
2021/09/16	3	56.03	1	56.20	55.80	2	15,457	0.01%
2021/09/15	1	56.30	2	57.05	56.80	-1	15,594	-0.01%
2021/09/14	2	57.00	2	57.30	56.80	0	15,749	0.00%
2021/09/13	0	0.00	1	57.80	58.50	-1	15,729	-0.01%
2021/09/10	2	58.05	16	58.61	59.40	-14	15,724	-0.09%
2021/09/09	14	57.49	0	0.00	58.00	14	15,660	0.09%
2021/09/08	2	56.20	0	0.00	55.70	2	15,541	0.01%
2021/09/07	0	0.00	5.4	57.69	56.20	-5.4	15,422	-0.04%
2021/09/06	10	64.38	47	63.03	61.70	-37	15,097	-0.25%
2021/09/03	23.2	65.72	46	64.82	63.70	-22.8	14,832	-0.15%
2021/09/02	73	65.10	63	65.14	63.60	10	14,382	0.07%
2021/09/01	56.2	62.72	25	62.35	63.80	31.2	13,880	0.22%
2021/08/31	6	58.90	7	59.17	59.20	-1	13,288	-0.01%
2021/08/30	17	58.96	9	58.40	59.90	8	13,119	0.06%
2021/08/27	5	57.32	5	56.98	56.20	0	12,918	0.00%
2021/08/26	5	58.06	3	58.77	57.70	2	12,755	0.02%
2021/08/25	11	59.44	6	58.35	57.70	5	12,711	0.04%
2021/08/24	7	56.73	3	56.07	57.70	4	12,521	0.03%
2021/08/23	0.3	55.80	3	54.90	55.80	-2.7	12,359	-0.02%
2021/08/20	6	52.75	2	52.10	53.30	4	12,328	0.03%
2021/08/19	3	52.63	5	53.36	51.50	-2	12,305	-0.02%
2021/08/18	12	51.48	15	50.85	53.10	-3	12,297	-0.02%
2021/08/17	2	50.75	4	51.18	49.00	-2	12,303	-0.02%
2021/08/16	8	50.28	0	0.00	50.80	8	12,213	0.07%
2021/08/13	0	0.00	8	54.70	53.30	-8	12,002	-0.07%
2021/08/12	8	56.39	11	56.15	55.60	-3	11,925	-0.03%
2021/08/11	10	55.93	6	55.12	55.80	4	11,853	0.03%
2021/08/10	12	55.97	10.1	56.63	55.20	1.9	11,705	0.02%
2021/08/09	9	59.07	9	58.51	58.50	0	11,577	0.00%
2021/08/05	4	60.33	4	60.68	61.90	0	11,313	0.00%
2021/08/04	10	60.58	25	60.57	61.00	-15	11,232	-0.13%
2021/08/03	2	58.00	1	56.50	56.90	1	11,004	0.01%
2021/07/30	0	0.00	4	56.60	54.70	-4	10,897	-0.04%
2021/07/29	6.1	56.00	1	55.70	56.10	5.1	10,870	0.05%
2021/07/28	3	54.33	3	54.87	55.30	0	10,877	0.00%
2021/07/27	4	60.40	24	59.88	57.10	-20	10,725	-0.19%
2021/07/26	24	61.18	6	61.03	61.70	18	10,794	0.17%
2021/07/23	14.1	59.48	98	58.51	58.00	-83.9	10,769	-0.78%
2021/07/22	23	61.71	12	61.18	60.80	11	10,541	0.10%
2021/07/21	17	61.13	16	61.07	61.10	1	10,399	0.01%
2021/07/20	127.2	62.94	51	61.90	60.80	76.2	10,185	0.75%	大買/
2021/07/19	6	59.53	18	59.69	60.60	-12	9,752	-0.12%
2021/07/16	97	57.65	78.7	58.20	61.00	18.3	9,490	0.19%
2021/07/15	14	55.24	8	54.98	55.50	6	8,974	0.07%
2021/07/14	21	54.83	41	53.92	56.20	-20	8,574	-0.23%
2021/07/13	6	53.13	13	52.84	51.10	-7	8,336	-0.08%
2021/07/12	5	53.72	4.2	53.28	53.50	0.8	8,143	0.01%
2021/07/09	15	53.44	23	52.93	53.10	-8	7,901	-0.10%
2021/07/08	15	50.90	4	51.10	49.45	11	7,532	0.15%
2021/07/07	13	48.56	196	47.73	48.30	-183	7,122	-2.57%	大賣/鉅額交易
2021/07/06	186	47.70	4	44.65	48.70	182	6,859	2.65%	大買/鉅額交易
2021/07/05	0	0.00	101	44.56	44.30	-101	6,548	-1.54%	大賣/鉅額交易
2021/07/02	103	43.90	23	43.58	44.00	80	6,547	1.22%	大買/
2021/07/01	8	42.71	10	43.31	42.40	-2	6,556	-0.03%
2021/06/30	30	44.29	37	44.75	43.40	-7	6,495	-0.11%
2021/06/29	31	43.40	18	43.32	43.80	13	6,219	0.21%
2021/06/28	25	44.35	9	43.14	45.20	16	5,971	0.27%
2021/06/25	35	41.28	89	40.94	42.00	-54	5,495	-0.98%
2021/06/24	64	38.31	9	38.07	38.60	55	5,043	1.09%
2021/06/23	11	36.76	7	37.44	38.00	4	4,874	0.08%
2021/06/22	5	35.65	13	35.84	35.60	-8	4,686	-0.17%
2021/06/21	4	35.08	1	36.00	35.00	3	4,654	0.06%
2021/06/18	5	35.26	4	35.43	35.55	1	4,617	0.02%
2021/06/17	1	34.60	2	34.70	34.70	-1	4,604	-0.02%
2021/06/16	5	34.70	4	34.59	34.70	1	4,614	0.02%
2021/06/15	0	0.00	1	34.50	34.25	-1	4,670	-0.02%
2021/06/11	1	34.10	0	0.00	33.85	1	4,793	0.02%
2021/06/08	1	34.40	0	0.00	34.15	1	5,109	0.02%
2021/06/07	1	34.40	0	0.00	35.05	1	5,141	0.02%
2021/06/04	1	34.55	0	0.00	34.50	1	5,126	0.02%
2021/06/03	0	0.00	1	36.50	36.00	-1	5,097	-0.02%
2021/06/02	5	37.18	15	36.65	36.30	-10	5,082	-0.20%
2021/06/01	14	36.61	0	0.00	36.75	14	4,999	0.28%
2021/05/31	5	35.25	0	0.00	35.20	5	4,944	0.10%
2021/05/27	2	34.85	0	0.00	34.40	2	4,942	0.04%
2021/05/26	0	0.00	11	34.99	35.05	-11	4,979	-0.22%
2021/05/25	0	0.00	21	34.76	34.90	-21	4,936	-0.43%
2021/05/24	25	31.84	0	0.00	31.75	25	4,980	0.50%
2021/05/21	2	31.25	0	0.00	31.25	2	5,070	0.04%
2021/05/20	2	30.95	0	0.00	30.70	2	5,134	0.04%
2021/05/19	4	31.41	0	0.00	32.00	4	5,113	0.08%
2021/05/14	0	0.00	2	31.20	30.95	-2	5,020	-0.04%
2021/05/12	3	30.90	9	33.00	30.95	-6	4,941	-0.12%
2021/05/11	2	35.23	0	0.00	33.50	2	4,848	0.04%
2021/05/10	4	36.96	5	36.94	36.90	-1	4,787	-0.02%
2021/05/07	1	35.55	0	0.00	36.10	1	4,754	0.02%
2021/05/06	2	36.70	0	0.00	36.05	2	4,756	0.04%
2021/05/05	1	36.15	6	37.08	36.00	-5	4,772	-0.10%
2021/05/04	7	33.93	31	33.85	34.15	-24	4,733	-0.51%
2021/05/03	3	38.20	1	37.55	37.50	2	4,690	0.04%
2021/04/29	0	0.00	9	37.39	37.20	-9	4,721	-0.19%
2021/04/27	4	35.48	0	0.00	35.25	4	4,648	0.09%
2021/04/26	3	35.63	0.1	35.50	35.60	2.9	4,690	0.06%
2021/04/23	0	0.00	26	34.68	34.75	-26	4,654	-0.56%
2021/04/22	5	36.79	12	34.72	34.75	-7	4,596	-0.15%
2021/04/21	4	36.55	0	0.00	36.65	4	4,491	0.09%
2021/04/20	11	36.10	1	36.30	36.05	10	4,432	0.23%
2021/04/19	29	37.04	2	37.00	36.05	27	4,375	0.62%
2021/04/16	18	34.73	0.4	34.80	35.45	17.6	4,183	0.42%
2021/04/15	10	33.01	8	33.70	35.10	2	4,120	0.05%
2021/04/14	3.2	32.75	0	0.00	32.45	3.2	4,005	0.08%
2021/04/13	0.2	34.81	10	34.50	33.80	-9.8	3,917	-0.25%
2021/04/12	0	0.00	3	34.57	34.25	-3	3,874	-0.08%
2021/04/08	2	35.73	5	35.50	35.35	-3	3,766	-0.08%
2021/04/07	23	35.06	24	35.83	35.95	-1	3,632	-0.03%
2021/04/06	3	34.35	16	34.76	34.30	-13	3,462	-0.38%
2021/04/01	4	33.00	18	33.55	33.40	-14	3,349	-0.42%
2021/03/30	11	32.90	11	33.15	33.00	0	3,269	0.00%
2021/03/29	6	32.50	5	32.63	32.65	1	3,204	0.03%
2021/03/26	0	0.00	11	32.15	32.50	-11	3,169	-0.35%
2021/03/24	5	31.92	13	32.23	32.00	-8	3,111	-0.26%
2021/03/23	3	31.50	0	0.00	31.40	3	3,080	0.10%
2021/03/22	2	31.65	6	32.15	32.00	-4	3,037	-0.13%
2021/03/19	4	31.94	0	0.00	31.75	4	2,987	0.13%
2021/03/18	13	32.71	1	33.30	32.40	12	2,939	0.41%
2021/03/17	9	33.16	16	33.26	33.30	-7	2,831	-0.25%
2021/03/16	6	32.98	12	33.15	34.15	-6	2,677	-0.22%
2021/03/15	5	31.15	0	0.00	31.10	5	2,416	0.21%
2021/03/12	0	0.00	15	30.62	31.10	-15	2,368	-0.63%
2021/03/11	0	0.00	7	30.07	30.65	-7	2,299	-0.30%
2021/03/10	5	29.50	0	0.00	29.35	5	2,248	0.22%
2021/03/09	2	29.13	4	29.50	29.00	-2	2,231	-0.09%
2021/03/08	1	29.55	1	29.90	29.75	0	2,209	0.00%
2021/03/05	2	29.88	1	30.40	29.75	1	2,188	0.05%
2021/03/04	1	29.85	1	30.50	29.60	0	2,159	0.00%
2021/03/03	1	29.70	1	30.15	29.90	0	2,108	0.00%
2021/03/02	16	31.12	0	0.00	29.95	16	2,065	0.77%
2021/02/26	1	30.95	3	30.02	30.80	-2	1,983	-0.10%
2021/02/25	21	30.92	0	0.00	30.65	21	1,850	1.13%
2021/02/24	58	31.17	17	32.02	31.35	41	1,744	2.35%
2021/02/23	0	0.00	9	28.82	30.30	-9	1,525	-0.59%
2021/02/22	2	28.40	13	27.19	28.40	-11	1,402	-0.78%
2021/02/19	0	0.00	13	26.42	26.30	-13	1,319	-0.99%
2021/02/18	0	0.00	1	26.30	26.30	-1	1,302	-0.08%
2021/02/17	3	26.30	16	26.12	26.20	-13	1,280	-1.02%
2021/02/04	5	24.75	0	0.00	25.20	5	1,242	0.40%
2021/02/03	0	0.00	11	24.84	24.85	-11	1,224	-0.90%
2021/02/01	2	24.45	0	0.00	24.10	2	1,192	0.17%
2021/01/29	6	25.89	0	0.00	25.30	6	1,155	0.52%
2021/01/28	4	25.93	4	26.25	26.15	0	1,114	0.00%
2021/01/27	29	26.87	8	27.11	26.65	21	1,068	1.97%
2021/01/26	2	25.78	4	26.41	26.25	-2	967	-0.21%
2021/01/25	16	25.93	10	25.63	26.60	6	912	0.66%
2021/01/22	47	26.79	33	26.88	26.60	14	823	1.70%
2021/01/21	2	24.85	3	25.07	25.55	-1	521	-0.19%
2021/01/20	6	23.24	0	0.00	23.25	6	426	1.41%
2021/01/19	7	24.44	2	24.35	24.40	5	364	1.37%
2020/12/24	1	20.30	0	0.00	20.35	1	181	0.55%
2020/11/27	0	0.00	2	19.60	19.65	-2	126	-1.58%
2020/11/19	0	0.00	0.4	19.15	19.20	-0.4	113	-0.31%
2020/11/18	0	0.00	1.3	19.15	19.25	-1.3	114	-1.14%
2020/11/12	1	19.30	0	0.00	19.25	1	121	0.82%
2020/10/30	4	18.55	0	0.00	18.55	4	133	3.00%
2020/10/20	5	18.75	0	0.00	18.80	5	165	3.01%
2020/10/14	4	18.75	0	0.00	18.80	4	169	2.36%
2020/10/12	5	18.95	0	0.00	18.90	5	171	2.92%
2020/09/25	5	18.75	0	0.00	18.80	5	179	2.79%
2020/09/24	5	18.95	0	0.00	18.85	5	181	2.75%
2020/09/11	5	19.10	0	0.00	19.10	5	194	2.57%
2020/09/10	5	19.15	0	0.00	19.25	5	196	2.55%
2020/09/08	9	19.25	0	0.00	19.25	9	201	4.48%
2020/08/14	2	19.40	0	0.00	19.45	2	203	0.98%
2020/08/06	2	19.25	0	0.00	19.30	2	196	1.02%
2020/08/03	3	20.62	0	0.00	20.65	3	192	1.55%
2020/05/22	1	19.80	0	0.00	19.75	1	169	0.59%
2020/05/15	1	20.00	0	0.00	20.00	1	167	0.60%
2020/05/06	0	0.00	2	20.15	20.10	-2	157	-1.27%
2020/03/31	0	0.00	5	18.65	18.40	-5	152	-3.29%
2020/03/25	0	0.00	15	18.80	18.80	-15	144	-10.39%
2020/03/20	0	0.00	13	17.15	17.10	-13	143	-9.08%
2020/03/17	10	17.00	0	0.00	17.55	10	128	7.77%
2020/03/12	0	0.00	1	19.90	19.85	-1	114	-0.87%
2020/03/09	0	0.00	23	21.30	21.20	-23	104	-22.01%
2020/02/17	0	0.00	14	22.35	22.15	-14	127	-10.96%
2020/02/14	0	0.00	6	22.34	22.35	-6	128	-4.68%
2020/02/06	0	0.00	5	22.80	22.75	-5	127	-3.93%
2020/02/03	0	0.00	40	21.98	22.00	-40	119	-33.35%
2020/01/31	0	0.00	6	22.61	22.45	-6	118	-5.04%
2020/01/30	2	22.75	32	22.92	22.60	-30	116	-25.83%
2020/01/17	0	0.00	1	23.70	23.60	-1	108	-0.92%
2020/01/16	0	0.00	2	23.70	23.65	-2	108	-1.84%
2020/01/15	0	0.00	5	23.70	23.55	-5	108	-4.60%
2020/01/14	1	23.75	0	0.00	23.70	1	108	0.92%
2020/01/10	0	0.00	5	23.75	23.75	-5	109	-4.58%
2020/01/09	0	0.00	15	23.65	23.85	-15	109	-13.72%
2020/01/08	0	0.00	5	23.55	23.55	-5	107	-4.64%
2020/01/07	0	0.00	2	23.55	23.55	-2	106	-1.88%
2019/12/17	0	0.00	0.4	23.95	23.95	-0.4	109	-0.39%
2019/12/12	0	0.00	5	23.60	23.45	-5	109	-4.58%
2019/12/11	0	0.00	5	23.60	23.55	-5	110	-4.52%
2019/07/26	0	0.00	1	24.70	24.80	-1	101	-0.98%
2019/07/09	2	24.50	0	0.00	24.50	2	100	1.99%
2019/07/08	1	24.50	0	0.00	24.60	1	100	1.00%
2019/06/24	0	0.00	1	24.30	24.35	-1	110	-0.90%
2019/05/08	0	0.00	5	23.55	23.70	-5	86	-5.75%
2019/01/30	0	0.00	5	22.50	22.55	-5	55	-8.97%
2018/11/27	0	0.00	5	23.50	23.30	-5	103	-4.82%
2018/11/23	0	0.00	2	23.50	23.45	-2	105	-1.90%
2018/11/22	0	0.00	10	23.60	23.60	-10	106	-9.38%
2018/11/16	0	0.00	5	23.40	23.55	-5	107	-4.64%
2018/11/15	0	0.00	5	23.40	23.45	-5	107	-4.66%
2018/11/14	0	0.00	10	23.35	23.30	-10	108	-9.24%
2018/11/12	0	0.00	10	23.28	23.30	-10	111	-9.01%
2018/11/08	0	0.00	15	23.43	23.40	-15	111	-13.44%
2018/11/07	0	0.00	10	23.10	23.30	-10	112	-8.85%
2018/11/06	0	0.00	20	22.96	23.15	-20	118	-16.89%
2018/11/02	0	0.00	45	22.32	22.60	-45	122	-36.81%
2018/11/01	1	22.00	35	22.17	22.50	-34	123	-27.47%
2018/10/30	1	21.00	0	0.00	21.20	1	127	0.79%
2018/10/26	0	0.00	30	21.14	21.15	-30	150	-19.87%
2018/10/25	2	21.00	15	21.17	21.15	-13	153	-8.48%
2018/10/24	0	0.00	10	21.90	21.75	-10	151	-6.59%
2018/10/22	0	0.00	9	22.33	22.35	-9	151	-5.96%
2018/10/19	2	22.00	0	0.00	22.25	2	153	1.30%
2018/09/07	0	0.00	5	24.90	24.90	-5	207	-2.41%
2018/08/20	0	0.00	15	25.25	25.30	-15	276	-5.42%
2018/08/15	0	0.00	1	24.75	24.80	-1	276	-0.36%
2018/08/03	0	0.00	10	26.95	26.95	-10	273	-3.65%
2018/07/16	0	0.00	1	26.55	26.45	-1	232	-0.43%
2018/07/03	0	0.00	6	26.65	26.60	-6	239	-2.50%
2018/06/05	0	0.00	2	27.38	27.30	-2	259	-0.77%
2018/06/04	0	0.00	19	27.21	27.25	-19	255	-7.44%
2018/06/01	0	0.00	10	26.61	26.60	-10	240	-4.16%
2018/05/31	0	0.00	3	26.42	26.35	-3	235	-1.28%
2018/05/30	0	0.00	6	26.08	26.20	-6	233	-2.57%
2018/05/16	0	0.00	12	26.38	26.20	-12	260	-4.61%
2018/05/15	0	0.00	6	26.12	26.15	-6	255	-2.34%
2018/05/14	0	0.00	20	25.85	25.95	-20	256	-7.79%
2018/05/07	0	0.00	5	25.45	25.35	-5	253	-1.97%
2018/05/04	0	0.00	35	25.36	25.35	-35	256	-13.67%
2018/05/03	0	0.00	36	25.38	25.20	-36	255	-14.07%
2018/05/02	0	0.00	5	25.40	25.25	-5	254	-1.96%
2018/04/30	0	0.00	25	25.22	25.15	-25	254	-9.83%
2018/04/27	0	0.00	95	25.34	25.50	-95	251	-37.74%
2018/04/26	0	0.00	42	25.04	24.95	-42	246	-17.01%
2018/04/25	0	0.00	70	24.93	25.00	-70	247	-28.26%
2018/04/24	0	0.00	60	24.91	25.00	-60	251	-23.88%
2018/04/23	0	0.00	2	25.25	25.10	-2	249	-0.80%
2018/04/20	0	0.00	45	25.25	25.25	-45	252	-17.85%
2018/04/19	3	25.20	0	0.00	25.15	3	251	1.19%
2018/04/17	0	0.00	48	25.38	25.30	-48	252	-19.01%
2018/04/16	2	25.93	0	0.00	25.75	2	250	0.80%
2018/04/13	2	25.83	0	0.00	25.75	2	253	0.79%
2018/04/10	0	0.00	35	25.48	25.50	-35	260	-13.44%
2018/04/09	0	0.00	7	25.55	25.50	-7	263	-2.66%
2018/04/03	0	0.00	10	25.40	25.35	-10	266	-3.75%
2018/03/29	1	25.50	0	0.00	25.55	1	287	0.35%
2018/03/28	1	25.50	0	0.00	25.60	1	302	0.33%
2018/03/27	3	25.90	0	0.00	25.65	3	339	0.88%
2018/03/22	0	0.00	7	25.86	25.95	-7	324	-2.16%
2018/03/21	1	25.80	0	0.00	25.75	1	319	0.31%
2018/03/08	0	0.00	2	26.45	26.55	-2	300	-0.67%
2018/03/06	1	26.60	0	0.00	26.35	1	297	0.34%
2018/02/26	1	25.95	0	0.00	26.00	1	281	0.36%
2018/02/21	1	25.65	0	0.00	25.80	1	276	0.36%
2018/01/19	0	0.00	10	27.33	27.40	-10	252	-3.96%
2018/01/17	1	27.10	0	0.00	27.15	1	248	0.40%
2018/01/04	1	27.30	0	0.00	27.40	1	235	0.43%
2018/01/03	2	27.40	0	0.00	27.55	2	231	0.86%