鉅祥 (2476)-群益金鼎-中壢券商分點個股進出

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
75.3
漲跌
▲1.2
漲幅
+1.62%
成交量
1,401張
產業
上市電子零組件類股▼2.91%
331人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鉅祥 (2476)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/18	5	75.30	0.1	75.20	75.30	4.9	3,808	0.13%
2024/04/17	6	74.38	0	0.00	74.10	6	3,830	0.16%
2024/04/16	31	73.62	11.4	74.00	73.50	19.6	3,817	0.51%
2024/04/15	4.5	77.30	5.3	77.54	77.10	-0.8	3,782	-0.02%
2024/04/12	0	0.00	14	79.59	79.00	-14	3,765	-0.37%
2024/04/11	4	78.45	0.5	78.50	78.30	3.5	3,741	0.09%
2024/04/10	15	81.04	35	81.77	79.90	-20	3,718	-0.54%
2024/04/09	15	78.02	11	79.75	78.30	4	3,606	0.11%
2024/04/08	2.3	77.39	36	77.92	77.70	-33.7	3,541	-0.95%
2024/04/03	0	0.00	9	74.40	74.50	-9	3,478	-0.26%
2024/04/02	6	74.40	1.1	74.62	74.90	4.9	3,486	0.14%
2024/04/01	0.6	73.50	3	73.87	74.20	-2.4	3,499	-0.07%
2024/03/29	0	0.00	0.4	73.00	72.40	-0.4	3,543	-0.01%
2024/03/28	3	72.93	0	0.00	73.10	3	3,533	0.08%
2024/03/27	1.2	74.04	0	0.00	73.80	1.2	3,543	0.03%
2024/03/26	9	75.13	3	74.07	74.60	6	3,542	0.17%
2024/03/25	59	76.89	10	77.75	77.00	49	3,548	1.38%
2024/03/22	0.3	75.83	0	0.00	76.20	0.3	3,628	0.01%
2024/03/21	3	75.80	6	75.67	76.00	-3	3,714	-0.08%
2024/03/20	0.1	76.60	0	0.00	76.00	0.1	3,860	0.00%
2024/03/19	0	75.00	0	0.00	75.10	0	3,912	0.00%
2024/03/18	0.2	73.00	2	73.50	73.80	-1.8	3,963	-0.05%
2024/03/15	5	73.28	13.7	73.44	72.70	-8.7	4,049	-0.21%
2024/03/14	5	73.94	10	73.80	74.30	-5	4,138	-0.12%
2024/03/13	7	75.36	0	0.00	75.10	7	4,189	0.17%
2024/03/12	2	77.10	2	77.80	77.00	0	4,228	0.00%
2024/03/11	3.3	76.30	9	76.53	76.20	-5.7	4,211	-0.14%
2024/03/08	19.9	77.26	16	76.98	75.60	3.9	4,193	0.09%
2024/03/07	2	81.65	6	81.52	80.90	-4	4,126	-0.10%
2024/03/06	6	84.20	48.8	83.97	83.10	-42.8	4,235	-1.01%
2024/03/05	0.2	82.45	24	83.08	83.40	-23.8	4,212	-0.56%
2024/03/04	1	82.00	153.1	82.64	83.30	-152.1	4,241	-3.59%	大賣/鉅額交易
2024/03/01	2	83.35	10	82.90	82.60	-8	4,190	-0.19%
2024/02/29	0.9	84.97	71	83.73	84.60	-70.1	4,243	-1.65%
2024/02/27	5	83.14	12.1	83.31	82.20	-7.1	4,220	-0.17%
2024/02/26	7	82.20	15	82.19	81.30	-8	4,381	-0.18%
2024/02/23	1	80.00	5	79.80	79.80	-4	4,475	-0.09%
2024/02/22	12	82.04	2.1	81.30	80.80	9.9	4,410	0.22%
2024/02/21	0	0.00	38.6	82.98	82.60	-38.6	4,368	-0.88%
2024/02/20	1	80.50	12.1	80.52	80.40	-11.1	4,197	-0.26%
2024/02/19	1	80.70	8	81.00	80.40	-7	4,128	-0.17%
2024/02/16	14	79.30	90.3	79.23	78.70	-76.3	3,981	-1.92%
2024/02/15	1	74.40	13	74.15	74.10	-12	3,846	-0.31%
2024/02/05	0	0.00	8	69.90	69.70	-8	3,776	-0.21%
2024/02/02	7	69.79	20	69.70	70.20	-13	3,771	-0.34%
2024/01/31	1	70.50	3	70.70	70.90	-2	3,762	-0.05%
2024/01/26	0	0.00	1	70.90	71.50	-1	3,805	-0.03%
2024/01/25	3	70.40	1	70.30	70.00	2	3,781	0.05%
2024/01/24	1	75.00	0	0.00	73.00	1	3,717	0.03%
2024/01/23	1	76.70	8	76.31	76.30	-7	3,668	-0.19%
2024/01/22	0	0.00	6	74.35	74.40	-6	3,643	-0.16%
2024/01/19	1	71.80	0.1	72.10	71.80	1	3,640	0.03%
2024/01/18	1	72.60	0	0.00	72.10	1	3,655	0.03%
2024/01/15	1	74.00	96.2	73.28	73.60	-95.2	3,612	-2.64%
2024/01/12	0	0.00	3	71.50	71.10	-3	3,534	-0.08%
2024/01/11	1	71.30	13	71.38	71.40	-12	3,507	-0.34%
2024/01/10	2	70.00	1	70.30	70.60	1	3,496	0.03%
2024/01/09	3	70.00	0	0.00	70.60	3	3,495	0.09%
2024/01/08	4.2	70.52	0.6	70.40	70.50	3.6	3,473	0.10%
2024/01/04	0	0.00	3	71.03	70.40	-3	3,462	-0.09%
2024/01/03	0	0.00	0.2	71.00	71.20	-0.2	3,478	-0.01%
2024/01/02	1	71.80	0	0.00	72.00	1	3,454	0.03%
2023/12/29	1	71.60	0	0.00	72.20	1	3,439	0.03%
2023/12/28	2	72.40	16	72.93	72.60	-14	3,418	-0.41%
2023/12/27	0	0.00	1	71.90	71.90	-1	3,395	-0.03%
2023/12/26	0	0.00	17	72.68	72.50	-17	3,374	-0.50%
2023/12/25	1	71.10	0	0.00	70.90	1	3,305	0.03%
2023/12/22	1	72.10	0	0.00	71.10	1	3,291	0.03%
2023/12/21	3	70.27	0	0.00	70.70	3	3,263	0.09%
2023/12/20	23	70.70	8	71.30	70.80	15	3,246	0.46%
2023/12/19	3	70.00	15	70.55	70.60	-12	3,196	-0.38%
2023/12/18	0	0.00	1	71.90	72.10	-1	3,087	-0.03%
2023/12/15	16	75.30	38	75.07	74.00	-22	2,994	-0.73%
2023/12/14	2	76.20	11	76.45	76.80	-9	2,829	-0.32%
2023/12/13	7	72.83	36	74.49	74.10	-29	2,724	-1.06%
2023/12/12	0	0.00	8	72.88	72.70	-8	2,647	-0.30%
2023/12/11	0	0.00	29.3	71.18	71.00	-29.3	2,554	-1.15%
2023/12/08	0	0.00	5	68.92	68.80	-5	2,441	-0.20%
2023/12/07	6	67.68	28	68.78	67.50	-22	2,371	-0.93%
2023/12/06	1	66.30	1	67.50	66.30	0	2,293	0.00%
2023/12/05	0	0.00	1	66.50	66.70	-1	2,265	-0.04%
2023/12/04	1	67.20	5	67.74	67.00	-4	2,233	-0.18%
2023/12/01	6	65.92	20	65.91	66.70	-14	2,166	-0.65%
2023/11/30	2	63.60	0	0.00	63.10	2	2,012	0.10%
2023/11/29	1	64.30	15	63.49	63.40	-14	1,984	-0.71%
2023/11/28	0	0.00	5	63.50	63.00	-5	1,956	-0.26%
2023/11/27	2	63.00	11	63.62	62.80	-9	1,906	-0.47%
2023/11/24	2	60.70	9	60.92	61.80	-7	1,765	-0.40%
2023/11/23	17	63.04	14	61.69	61.00	3	1,683	0.18%
2023/11/22	7	57.90	69	61.88	62.30	-62	1,398	-4.43%
2023/11/21	0	0.00	5	56.80	56.70	-5	1,219	-0.41%
2023/11/20	1	56.10	25	56.46	56.70	-24	1,201	-2.00%
2023/11/14	0	0.00	9	56.04	56.30	-9	1,156	-0.78%
2023/11/13	7	55.20	1	55.20	55.30	6	1,135	0.53%
2023/11/09	3	55.33	1	55.20	55.40	2	1,117	0.18%
2023/11/08	10	55.81	2	55.55	55.50	8	1,103	0.72%
2023/11/07	0	0.00	9	55.50	55.80	-9	1,047	-0.86%
2023/11/06	1	54.60	3	54.70	54.70	-2	997	-0.20%
2023/11/03	1	53.20	0	0.00	53.30	1	975	0.10%
2023/11/02	0	0.00	1	53.50	53.50	-1	981	-0.10%
2023/11/01	18	53.02	6	52.78	53.10	12	1,000	1.20%
2023/10/30	0	0.00	3.1	54.58	53.60	-3.1	974	-0.31%
2023/10/27	11	54.65	16.3	55.27	54.60	-5.3	918	-0.57%
2023/10/26	7	53.87	5	54.02	53.60	2	863	0.23%
2023/10/25	24	53.74	14	53.88	53.60	10	838	1.19%
2023/10/24	11	52.96	0	0.00	53.10	11	804	1.37%
2023/10/23	4	51.30	19	53.16	53.00	-15	808	-1.85%
2023/10/20	5	51.00	0	0.00	51.20	5	782	0.64%
2023/10/18	10	51.00	0	0.00	51.10	10	796	1.26%
2023/10/17	37	51.74	3	51.87	51.50	34	768	4.42%
2023/10/16	1	51.40	0	0.00	51.50	1	768	0.13%
2023/10/13	1	51.50	0	0.00	51.70	1	772	0.13%
2023/10/11	0.1	51.40	18	51.48	51.70	-18	764	-2.35%
2023/10/06	2	50.40	0	0.00	50.50	2	735	0.27%
2023/10/04	3	50.23	0	0.00	50.70	3	746	0.40%
2023/10/02	0	0.00	16	50.10	50.70	-16	745	-2.15%
2023/09/26	4	49.04	6	48.80	48.90	-2	764	-0.26%
2023/09/25	4	49.16	0	0.00	49.30	4	767	0.52%
2023/09/22	2	49.45	1	49.45	49.45	1	765	0.13%
2023/09/21	0	0.00	2	49.60	49.50	-2	761	-0.26%
2023/09/20	0	0.00	5	49.96	50.30	-5	763	-0.65%
2023/09/19	1	50.80	1	51.70	50.80	0	764	0.00%
2023/09/15	1	51.20	0	0.00	51.50	1	761	0.13%
2023/09/14	2	51.80	14	51.64	51.80	-12	751	-1.60%
2023/09/13	3	50.83	0	0.00	50.80	3	736	0.41%
2023/09/12	8	50.94	5	51.34	51.10	3	744	0.40%
2023/09/11	2	51.10	2	51.80	50.90	0	744	0.00%
2023/09/08	0	0.00	3	51.03	50.90	-3	750	-0.40%
2023/09/07	3	51.00	2	51.40	50.80	1	744	0.13%
2023/09/06	3	50.53	1	51.00	50.70	2	736	0.27%
2023/09/05	0	0.00	15	51.03	50.90	-15	725	-2.07%
2023/09/04	0	0.00	6	49.93	50.20	-6	681	-0.88%
2023/09/01	13	49.65	12	49.72	49.50	1	670	0.15%
2023/08/31	5	47.74	0	0.00	47.65	5	632	0.79%
2023/08/25	2	45.73	0	0.00	45.75	2	651	0.31%
2023/08/24	1	45.20	0	0.00	45.95	1	654	0.15%
2023/08/23	0.5	45.20	0	0.00	44.90	0.5	656	0.08%
2023/08/22	4.1	45.00	0	0.00	45.15	4.1	661	0.61%
2023/08/18	6	45.59	0	0.00	45.55	6	667	0.90%
2023/08/17	5	46.00	0	0.00	45.95	5	668	0.75%
2023/08/16	1	45.80	0	0.00	46.20	1	669	0.15%
2023/08/15	0	0.00	4	46.25	46.20	-4	676	-0.59%
2023/08/11	4	47.03	0	0.00	46.95	4	680	0.59%
2023/08/10	2	47.45	0	0.00	47.25	2	685	0.29%
2023/08/08	1	49.85	0	0.00	50.00	1	682	0.15%
2023/08/07	4	50.80	0	0.00	50.20	4	689	0.58%
2023/08/04	5	49.50	0	0.00	49.30	5	673	0.74%
2023/08/02	1	49.85	0.1	49.20	49.25	1	705	0.13%
2023/07/28	0	0.00	1	50.20	50.20	-1	739	-0.14%
2023/07/26	4	50.65	3	50.53	50.50	1	761	0.13%
2023/07/25	2.1	48.53	1	49.90	49.75	1.1	748	0.14%
2023/07/24	6	47.87	0	0.00	48.00	6	741	0.81%
2023/07/21	1	48.70	0	0.00	48.80	1	739	0.14%
2023/07/20	5	49.10	9	49.20	49.15	-4	759	-0.53%
2023/07/17	0	0.00	3	49.10	49.70	-3	883	-0.34%
2023/07/13	5	49.03	2	49.00	49.10	3	968	0.31%
2023/07/12	1	49.50	0	0.00	49.50	1	1,061	0.09%
2023/07/10	6	49.88	0	0.00	49.40	6	1,099	0.55%
2023/07/06	5	49.03	0	0.00	49.25	5	1,173	0.43%
2023/07/05	2	49.70	0	0.00	49.50	2	1,204	0.17%
2023/07/04	1	48.95	0	0.00	49.00	1	1,229	0.08%
2023/07/03	5	49.08	0	0.00	49.10	5	1,271	0.39%
2023/06/30	1	48.95	4	48.95	49.10	-3	1,295	-0.23%
2023/06/29	1	49.05	1	49.10	49.05	0	1,339	0.00%
2023/06/28	1	49.00	0	0.00	49.10	1	1,375	0.07%
2023/06/26	0	0.00	2	49.70	49.70	-2	1,628	-0.12%
2023/06/21	0	0.00	1	50.00	50.20	-1	1,845	-0.05%
2023/06/20	0	0.00	4	50.30	50.10	-4	1,866	-0.21%
2023/06/16	1	50.40	0	0.00	50.50	1	1,917	0.05%
2023/06/15	17	51.05	7	51.20	51.30	10	1,950	0.51%
2023/06/14	5	52.06	0	0.00	51.60	5	1,977	0.25%
2023/06/08	1	50.40	2	50.50	50.60	-1	2,250	-0.04%
2023/06/07	0	0.00	1	51.00	51.00	-1	2,287	-0.04%
2023/06/02	2	51.10	0	0.00	50.90	2	2,417	0.08%
2023/06/01	0	0.00	1	50.40	50.90	-1	2,437	-0.04%
2023/05/25	3	50.83	0	0.00	50.70	3	2,498	0.12%
2023/05/22	2	50.90	0	0.00	51.10	2	2,623	0.08%
2023/05/18	1	50.40	0	0.00	50.40	1	2,619	0.04%
2023/05/16	0	0.00	3	50.50	50.40	-3	2,615	-0.11%
2023/05/11	4	48.50	0	0.00	48.95	4	2,604	0.15%
2023/05/09	2	50.10	2	49.65	49.45	0	2,588	0.00%
2023/05/08	5	51.56	0	0.00	51.70	5	2,558	0.20%
2023/05/05	0	0.00	5	53.40	53.30	-5	2,543	-0.20%
2023/05/04	2	52.80	1	53.00	53.00	1	2,551	0.04%
2023/04/28	0	0.00	10	52.70	52.80	-10	2,551	-0.39%
2023/04/25	6	52.95	0	0.00	51.70	6	2,524	0.24%
2023/04/20	4	55.15	0	0.00	53.80	4	2,437	0.16%
2023/04/18	1	57.70	1	58.00	57.00	0	2,322	0.00%
2023/04/17	0	0.00	7.8	57.77	58.00	-7.8	2,275	-0.34%
2023/04/13	5	56.70	0	0.00	56.10	5	2,154	0.23%
2023/04/12	1	56.40	0	0.00	56.40	1	2,122	0.05%
2023/04/11	1	57.50	2	57.25	57.20	-1	2,085	-0.05%
2023/04/10	1	57.30	2	57.50	58.00	-1	2,055	-0.05%
2023/04/07	0	0.00	1	57.00	57.60	-1	2,016	-0.05%
2023/04/06	3	57.83	7	57.40	57.20	-4	1,983	-0.20%
2023/03/31	4	57.20	1	56.90	56.90	3	1,935	0.15%
2023/03/30	1	56.30	2	56.60	56.30	-1	1,910	-0.05%
2023/03/29	3	55.43	1	56.30	55.30	2	1,867	0.11%
2023/03/28	2	55.50	2	56.90	55.90	0	1,844	0.00%
2023/03/27	10	58.13	19	58.36	57.10	-9	1,776	-0.51%
2023/03/24	5	55.14	61	56.88	57.60	-56	1,585	-3.53%
2023/03/23	2	54.00	1	54.40	54.00	1	1,366	0.07%
2023/03/22	2	53.30	5	53.60	53.80	-3	1,353	-0.22%
2023/03/21	0	0.00	5	53.56	53.30	-5	1,336	-0.37%
2023/03/20	0	0.00	13	54.50	53.90	-13	1,303	-1.00%
2023/03/17	0	0.00	1	53.60	53.30	-1	1,260	-0.08%
2023/03/16	4	53.00	0.1	52.70	52.70	3.9	1,240	0.32%
2023/03/15	5.1	53.78	45	54.08	54.00	-39.9	1,184	-3.37%
2023/03/14	3	51.77	1	52.00	52.50	2	1,071	0.19%
2023/03/13	2	51.20	1	51.00	51.00	1	1,075	0.09%
2023/03/10	2	51.40	14	52.10	51.40	-12	1,145	-1.05%
2023/03/09	7	52.73	41	52.96	52.90	-34	1,146	-2.97%
2023/03/08	0	0.00	16	51.06	51.10	-16	1,070	-1.50%
2023/03/07	6	50.97	10	51.29	51.10	-4	1,083	-0.37%
2023/03/06	14	50.61	5	50.54	50.40	9	1,123	0.80%
2023/03/03	1	49.70	13	49.72	49.60	-12	1,110	-1.08%
2023/03/02	1	49.10	1	48.80	48.85	0	1,097	0.00%
2023/03/01	0	0.00	2	48.95	48.95	-2	1,100	-0.18%
2023/02/24	6	49.18	0	0.00	49.05	6	1,100	0.55%
2023/02/23	2	49.98	15	50.29	49.95	-13	1,089	-1.19%
2023/02/22	7	49.59	2	49.48	49.90	5	1,118	0.45%
2023/02/21	10	50.36	22	50.03	50.40	-12	1,129	-1.06%
2023/02/20	2	47.78	0	0.00	47.60	2	1,039	0.19%
2023/02/17	4	47.94	4	47.85	47.70	0	1,040	0.00%
2023/02/16	0	0.00	3	47.93	48.10	-3	1,055	-0.28%
2023/02/15	2	47.88	2	47.78	47.70	0	1,069	0.00%
2023/02/13	2	47.90	0	0.00	47.70	2	1,067	0.19%
2023/02/10	0	0.00	2	47.75	47.65	-2	1,085	-0.18%
2023/02/09	0	0.00	5	48.50	48.30	-5	1,115	-0.45%
2023/02/07	0	0.00	5	48.90	48.85	-5	1,124	-0.44%
2023/02/03	0	0.00	28	48.95	48.80	-28	1,149	-2.44%
2023/02/02	1	49.15	1	49.05	48.85	0	1,160	0.00%
2023/02/01	3	49.00	0	0.00	48.80	3	1,165	0.26%
2023/01/17	0	0.00	2	46.65	46.65	-2	1,182	-0.17%
2023/01/16	0	0.00	4	46.35	46.30	-4	1,202	-0.33%
2023/01/13	0	0.00	1	46.15	46.30	-1	1,218	-0.08%
2023/01/11	0	0.00	1	46.70	46.70	-1	1,239	-0.08%
2023/01/10	0	0.00	16.1	46.80	46.70	-16.1	1,248	-1.29%
2023/01/06	0	0.00	3	45.65	45.80	-3	1,294	-0.23%
2023/01/05	5	45.00	0	0.00	45.20	5	1,330	0.38%
2022/12/30	1	44.50	0	0.00	44.75	1	1,380	0.07%
2022/12/29	0	0.00	5	44.23	44.55	-5	1,402	-0.36%
2022/12/28	0	0.00	1	45.20	45.15	-1	1,410	-0.07%
2022/12/20	12	45.82	0	0.00	46.00	12	1,521	0.79%
2022/12/16	1	48.20	6	48.15	48.20	-5	1,574	-0.32%
2022/12/15	0	0.00	3	48.70	48.90	-3	1,582	-0.19%
2022/12/14	6	48.85	1	48.70	48.90	5	1,595	0.31%
2022/12/13	1	48.35	1	48.10	48.10	0	1,592	0.00%
2022/12/12	1	48.50	0	0.00	48.45	1	1,600	0.06%
2022/12/09	0	0.00	2	48.35	48.40	-2	1,632	-0.12%
2022/12/08	2	48.58	0	0.00	48.60	2	1,658	0.12%
2022/12/06	2	48.48	7	49.07	48.40	-5	1,665	-0.30%
2022/12/05	4	49.91	1	49.85	49.75	3	1,660	0.18%
2022/12/02	17	49.80	18	49.96	50.20	-1	1,662	-0.06%
2022/12/01	0	0.00	2	49.10	48.90	-2	1,606	-0.12%
2022/11/29	4	48.05	0	0.00	48.20	4	1,700	0.24%
2022/11/28	6	48.48	16	47.89	48.50	-10	1,785	-0.56%
2022/11/18	1	46.45	0	0.00	46.60	1	2,437	0.04%
2022/11/17	0	0.00	4	47.25	47.90	-4	2,458	-0.16%
2022/11/14	2	46.48	1	46.70	46.70	1	2,816	0.04%
2022/11/09	0	0.00	1	46.30	45.65	-1	2,986	-0.03%
2022/11/08	2	45.25	1	46.20	45.40	1	3,052	0.03%
2022/11/04	2	44.90	1	44.85	45.10	1	3,272	0.03%
2022/11/03	0	0.00	1	44.30	44.40	-1	3,363	-0.03%
2022/10/31	0	0.00	4	43.65	43.85	-4	3,817	-0.10%
2022/10/28	0	0.00	1	42.25	42.45	-1	3,920	-0.03%
2022/10/27	0	0.00	6	42.90	43.10	-6	4,019	-0.15%
2022/10/26	1	42.15	0	0.00	41.65	1	4,158	0.02%
2022/10/25	5	42.30	0	0.00	42.00	5	4,208	0.12%
2022/10/24	0	0.00	1	43.75	43.35	-1	4,206	-0.02%
2022/10/20	3	42.13	0	0.00	42.55	3	4,180	0.07%
2022/10/18	0	0.00	1	44.30	44.10	-1	4,172	-0.02%
2022/10/17	5	42.09	15	42.79	43.35	-10	4,171	-0.24%
2022/10/14	15	42.90	27	43.36	43.60	-12	4,165	-0.29%
2022/10/13	15	42.10	22	41.82	41.05	-7	4,163	-0.17%
2022/10/12	3	43.43	3	44.10	43.95	0	4,145	0.00%
2022/10/11	5	44.13	2	45.70	44.10	3	4,160	0.07%
2022/10/07	6	46.60	0	0.00	46.60	6	4,159	0.14%
2022/10/06	16	46.98	6	47.33	47.25	10	4,167	0.24%
2022/10/03	0	0.00	1	45.60	45.20	-1	4,167	-0.02%
2022/09/30	1	44.35	1	45.60	45.60	0	4,193	0.00%
2022/09/29	5	45.37	7	45.89	45.60	-2	4,215	-0.05%
2022/09/28	19	46.04	6	44.90	44.75	13	4,210	0.31%
2022/09/27	4	47.59	1	47.70	47.50	3	4,195	0.07%
2022/09/26	9	48.59	2	49.20	47.95	7	4,171	0.17%
2022/09/23	3	50.67	0	0.00	50.50	3	4,157	0.07%
2022/09/22	3	51.43	1	51.90	51.80	2	4,149	0.05%
2022/09/21	1	52.20	0	0.00	52.00	1	4,145	0.02%
2022/09/16	2	52.30	0	0.00	52.20	2	4,174	0.05%
2022/09/15	6	53.77	0	0.00	53.20	6	4,168	0.14%
2022/09/14	2	53.65	2	54.00	53.90	0	4,148	0.00%
2022/09/13	1	54.50	0	0.00	54.40	1	4,142	0.02%
2022/09/08	4	53.75	1	54.50	54.50	3	4,120	0.07%
2022/09/07	1	54.10	8	54.00	54.10	-7	4,065	-0.17%
2022/09/06	4	55.18	6	54.63	54.60	-2	4,032	-0.05%
2022/09/05	10	56.71	11	57.06	56.10	-1	3,958	-0.03%
2022/09/02	27	56.93	32	56.78	56.90	-5	3,905	-0.13%
2022/09/01	57	58.87	49	58.53	57.70	8	3,795	0.21%
2022/08/31	18	59.38	32	59.97	59.40	-14	3,666	-0.38%
2022/08/30	4	58.15	14	58.05	58.70	-10	3,500	-0.29%
2022/08/29	26	56.62	29	57.03	57.60	-3	3,362	-0.09%
2022/08/26	6	56.48	35	56.50	56.60	-29	3,264	-0.89%
2022/08/25	12	55.36	5.1	55.99	55.10	6.9	3,152	0.22%
2022/08/24	7	55.51	2	55.10	55.40	5	3,100	0.16%
2022/08/23	12	56.13	26	56.47	56.20	-14	3,038	-0.46%
2022/08/22	10	55.32	17	55.97	55.30	-7	2,928	-0.24%
2022/08/19	18	54.73	8	55.13	54.80	10	2,767	0.36%
2022/08/18	0	0.00	2	52.70	53.70	-2	2,638	-0.08%
2022/08/17	1	52.00	5	52.20	51.90	-4	2,582	-0.15%
2022/08/16	11	53.86	5	53.70	52.40	6	2,516	0.24%
2022/08/15	6	53.67	1	54.20	54.00	5	2,446	0.20%
2022/08/12	6	54.52	2	54.90	54.00	4	2,378	0.17%
2022/08/11	5	54.28	9	54.46	54.00	-4	2,277	-0.18%
2022/08/10	0	0.00	11	53.69	53.80	-11	2,126	-0.52%
2022/08/09	3	53.13	3	54.20	53.80	0	2,038	0.00%
2022/08/08	15	53.16	2	53.00	53.30	13	1,932	0.67%
2022/08/05	3	52.83	28.2	52.97	53.90	-25.2	1,772	-1.42%
2022/08/04	14	49.19	21	49.22	49.00	-7	1,573	-0.44%
2022/08/03	8	48.06	4	51.40	48.05	4	1,456	0.27%
2022/08/02	26	50.82	6	50.47	50.10	20	1,358	1.47%
2022/08/01	1	51.10	24	51.25	52.10	-23	1,213	-1.89%
2022/07/29	2	47.55	5	47.55	47.40	-3	1,142	-0.26%
2022/07/27	1	46.90	0	0.00	46.90	1	1,150	0.09%
2022/07/26	1	45.80	3	46.10	45.90	-2	1,148	-0.17%
2022/07/25	0	0.00	2	47.20	47.10	-2	1,149	-0.17%
2022/07/22	3	47.70	0	0.00	47.10	3	1,173	0.26%
2022/07/21	0	0.00	1	48.00	47.65	-1	1,192	-0.08%
2022/07/20	0	0.00	2	47.70	46.75	-2	1,197	-0.17%
2022/07/19	0	0.00	2	47.60	47.30	-2	1,223	-0.16%
2022/07/18	0	0.00	5	46.63	46.70	-5	1,225	-0.41%
2022/07/15	4	45.49	8	45.56	45.70	-4	1,228	-0.33%
2022/07/14	4	44.16	5	43.96	44.25	-1	1,261	-0.08%
2022/07/12	2	41.90	0	0.00	41.30	2	1,257	0.16%
2022/07/11	2	44.40	1	44.60	44.00	1	1,262	0.08%
2022/07/08	3	44.57	24	44.76	44.80	-21	1,254	-1.67%
2022/07/07	13	40.41	19	41.09	42.60	-6	1,229	-0.49%
2022/07/06	2	41.50	0	0.00	40.25	2	1,209	0.17%
2022/07/05	0	0.00	3	41.50	41.95	-3	1,232	-0.24%
2022/07/04	6	41.30	0	0.00	40.40	6	1,225	0.49%
2022/07/01	21	42.28	0	0.00	40.95	21	1,235	1.70%
2022/06/30	0.1	44.55	0	0.00	44.20	0.1	1,215	0.01%
2022/06/27	0	0.00	22	47.41	47.45	-22	1,224	-1.80%
2022/06/24	0	0.00	2	45.20	45.00	-2	1,208	-0.17%
2022/06/23	4	44.48	2	44.83	44.50	2	1,203	0.17%
2022/06/22	14	42.91	3	44.62	42.75	11	1,203	0.91%
2022/06/21	5	43.82	0	0.00	44.90	5	1,212	0.41%
2022/06/20	17	42.94	0	0.00	42.50	17	1,244	1.37%
2022/06/17	12	44.99	2	45.10	45.10	10	1,285	0.78%
2022/06/16	10.2	46.11	0	0.00	45.85	10.2	1,365	0.75%
2022/06/15	5	47.40	0	0.00	46.90	5	1,365	0.37%
2022/06/14	9	46.98	1	47.25	47.30	8	1,377	0.58%
2022/06/13	6	47.63	0	0.00	47.10	6	1,390	0.43%
2022/06/10	1	49.90	7	49.82	49.55	-6	1,398	-0.43%
2022/06/08	5	50.43	0	0.00	49.80	5	1,420	0.35%
2022/06/07	12	51.34	6	51.47	50.90	6	1,439	0.42%
2022/06/06	2	50.30	0	0.00	50.40	2	1,422	0.14%
2022/06/02	5	50.00	0	0.00	50.10	5	1,462	0.34%
2022/06/01	0	0.00	2	50.90	50.30	-2	1,507	-0.13%
2022/05/31	0	0.00	8	50.00	50.20	-8	1,511	-0.53%
2022/05/30	0	0.00	4	49.83	49.75	-4	1,512	-0.26%
2022/05/27	0	0.00	3	49.50	48.90	-3	1,518	-0.20%
2022/05/24	6	48.79	0	0.00	48.05	6	1,582	0.38%
2022/05/23	2	49.70	5	49.70	49.20	-3	1,600	-0.19%
2022/05/20	0	0.00	2	48.85	49.10	-2	1,638	-0.12%
2022/05/19	0	0.00	1	49.00	49.20	-1	1,659	-0.06%
2022/05/17	0	0.00	9	48.72	48.80	-9	1,691	-0.53%
2022/05/16	0	0.00	18	47.96	47.55	-18	1,696	-1.06%
2022/05/13	0	0.00	5	47.10	47.30	-5	1,704	-0.29%
2022/05/12	1	47.00	4	46.25	45.50	-3	1,722	-0.17%
2022/05/10	0	0.00	1	47.05	46.90	-1	1,763	-0.06%
2022/05/09	12	45.80	6	45.78	45.25	6	1,795	0.33%
2022/05/06	0	0.00	2	47.45	47.55	-2	1,811	-0.11%
2022/05/05	0	0.00	4	48.78	48.30	-4	1,832	-0.22%
2022/05/04	0	0.00	1	47.85	47.85	-1	1,850	-0.05%
2022/05/03	0	0.00	1	47.25	47.20	-1	1,904	-0.05%
2022/04/29	2	47.35	5	47.66	47.00	-3	1,956	-0.15%
2022/04/28	4	47.20	3	47.43	47.35	1	2,006	0.05%
2022/04/27	1	44.55	0	0.00	46.30	1	2,034	0.05%
2022/04/26	2	46.90	4	46.54	46.85	-2	2,041	-0.10%
2022/04/25	4	46.43	20	47.20	45.60	-16	2,123	-0.75%
2022/04/22	3	49.80	0	0.00	49.70	3	2,187	0.14%
2022/04/21	1	51.60	0	0.00	51.60	1	2,256	0.04%
2022/04/20	16	51.38	9	51.77	52.20	7	2,312	0.30%
2022/04/18	1	48.50	6	48.37	48.80	-5	2,421	-0.21%
2022/04/15	2	49.40	7	49.36	49.10	-5	2,483	-0.20%
2022/04/12	7	51.04	9	50.72	50.80	-2	2,864	-0.07%
2022/04/11	15	51.96	0.2	51.50	51.60	14.8	3,018	0.49%
2022/04/08	11	54.25	0	0.00	54.40	11	3,123	0.35%
2022/04/07	6	54.18	46	54.14	53.60	-40	3,328	-1.20%
2022/04/06	1	55.80	15	55.90	55.50	-14	3,629	-0.39%
2022/04/01	0	0.00	7	56.14	56.80	-7	3,900	-0.18%
2022/03/31	3	57.37	0	0.00	57.00	3	4,373	0.07%
2022/03/30	0	0.00	17	58.79	58.10	-17	4,890	-0.35%
2022/03/29	1	59.10	8	57.80	57.50	-7	5,874	-0.12%
2022/03/28	0	0.00	3	57.60	58.40	-3	6,466	-0.05%
2022/03/25	1	59.70	0	0.00	58.70	1	6,665	0.02%
2022/03/24	5	58.90	1	59.10	59.50	4	6,695	0.06%
2022/03/23	3	59.60	6	60.18	59.10	-3	6,712	-0.04%
2022/03/22	11	59.47	10	59.95	59.80	1	6,698	0.01%
2022/03/21	3	59.13	7	59.46	59.40	-4	6,674	-0.06%
2022/03/18	1	56.00	4	56.00	56.30	-3	6,675	-0.04%
2022/03/17	4	55.00	5	55.06	55.40	-1	6,808	-0.01%
2022/03/16	0.4	53.80	0	0.00	53.50	0.4	6,911	0.01%
2022/03/15	4	53.50	0	0.00	53.30	4	7,033	0.06%
2022/03/14	2	56.00	0	0.00	55.80	2	7,165	0.03%
2022/03/11	7	55.57	1	56.20	55.40	6	7,405	0.08%
2022/03/10	1	56.90	10	56.70	57.00	-9	7,528	-0.12%
2022/03/09	1	54.50	1	54.60	54.90	0	7,601	0.00%
2022/03/08	3	53.87	3	53.60	53.70	0	7,640	0.00%
2022/03/07	5	55.28	3	55.27	54.90	2	7,649	0.03%
2022/03/02	0	0.00	2	58.70	58.80	-2	7,806	-0.03%
2022/03/01	2	57.85	2	57.20	58.50	0	7,832	0.00%
2022/02/25	0	0.00	4	56.35	56.60	-4	7,842	-0.05%
2022/02/24	29	57.00	3	56.20	56.00	26	7,874	0.33%
2022/02/23	1	57.80	3	57.57	58.80	-2	7,928	-0.03%
2022/02/22	10	56.55	0	0.00	56.80	10	8,007	0.12%
2022/02/21	12	58.82	4	58.80	58.60	8	8,066	0.10%
2022/02/18	6	59.43	2	59.20	59.50	4	8,204	0.05%
2022/02/17	0	0.00	1	60.70	60.40	-1	8,327	-0.01%
2022/02/16	2	59.55	0	0.00	60.00	2	8,485	0.02%
2022/02/15	10	59.09	0	0.00	58.70	10	8,626	0.12%
2022/02/14	8	59.29	6	59.40	59.10	2	8,688	0.02%
2022/02/11	1	60.70	0	0.00	60.80	1	8,734	0.01%
2022/02/10	1.5	62.30	0.1	61.60	61.40	1.5	8,828	0.02%
2022/02/09	2	62.35	2	62.10	62.60	0	8,904	0.00%
2022/02/08	1	61.20	15	60.87	61.20	-14	9,060	-0.15%
2022/02/07	3	60.13	4	60.10	60.90	-1	9,157	-0.01%
2022/01/26	7	59.04	0	0.00	58.90	7	9,282	0.08%
2022/01/25	30	59.24	1	59.90	58.60	29	9,620	0.30%
2022/01/24	4	59.40	8	59.93	61.20	-4	9,904	-0.04%
2022/01/21	29	61.75	3	61.63	60.60	26	10,292	0.25%
2022/01/20	3	62.27	2.2	62.61	62.60	0.8	10,780	0.01%
2022/01/19	3.1	62.91	0	0.00	62.90	3.1	11,104	0.03%
2022/01/18	5.2	64.18	1	64.70	63.40	4.2	11,246	0.04%
2022/01/17	4	65.08	3	64.30	65.10	1	11,235	0.01%
2022/01/14	44	63.65	23.1	63.48	63.10	20.9	11,285	0.19%
2022/01/13	21	65.79	2	66.60	64.80	19	11,429	0.17%
2022/01/12	6	66.25	1	66.60	65.60	5	11,446	0.04%
2022/01/11	18	66.89	1.1	66.33	66.50	17	11,488	0.15%
2022/01/10	16	68.77	1.1	70.23	68.60	14.9	11,541	0.13%
2022/01/07	6	69.25	1	71.50	70.50	5	11,696	0.04%
2022/01/06	3	73.30	5	72.88	72.30	-2	11,609	-0.02%
2022/01/05	10.5	72.56	8	73.03	72.40	2.5	11,636	0.02%
2022/01/04	8	76.15	4	75.95	75.80	4	11,535	0.03%
2022/01/03	12	75.87	1	75.60	74.70	11	11,509	0.10%
2021/12/30	20	76.60	19	77.81	76.50	1	11,556	0.01%
2021/12/29	38	79.35	24	79.53	78.60	14	11,530	0.12%
2021/12/28	28	78.63	24.1	78.72	79.20	3.9	11,351	0.03%
2021/12/27	31	78.15	104.3	79.73	77.40	-73.3	11,134	-0.66%	大賣/
2021/12/24	24.1	77.88	22.7	78.29	77.70	1.3	10,749	0.01%
2021/12/23	85.1	75.57	118	76.04	77.90	-32.9	10,264	-0.32%	大賣/
2021/12/22	21	69.23	144.7	69.79	71.20	-123.7	9,314	-1.33%	大賣/鉅額交易
2021/12/21	35	62.37	76	64.27	64.80	-41	8,800	-0.47%
2021/12/20	10	61.68	6	62.38	61.20	4	8,650	0.05%
2021/12/17	42	60.00	0	0.00	60.00	42	8,639	0.49%
2021/12/16	0	0.00	1	61.10	61.00	-1	8,663	-0.01%
2021/12/15	12	60.93	4	61.05	60.80	8	8,727	0.09%
2021/12/14	38	61.18	2.1	61.83	60.70	35.9	8,939	0.40%
2021/12/13	20	65.35	10	64.94	63.50	10	8,906	0.11%
2021/12/10	2	65.45	9	65.38	65.70	-7	8,818	-0.08%
2021/12/09	6	65.22	2	65.35	65.20	4	8,778	0.05%
2021/12/08	1	65.20	32	65.13	65.20	-31	8,718	-0.36%
2021/12/07	7	65.29	50	65.62	63.40	-43	8,687	-0.49%
2021/12/06	3.1	64.27	7	63.77	63.90	-3.9	8,588	-0.05%
2021/12/03	0	0.00	17	63.05	63.10	-17	8,612	-0.20%
2021/12/02	3	60.83	1	62.00	60.70	2	8,859	0.02%
2021/12/01	1	60.90	18	61.94	62.30	-17	9,093	-0.19%
2021/11/30	3	61.47	25	61.42	62.00	-22	9,511	-0.23%
2021/11/29	13	58.22	2	58.20	59.00	11	9,957	0.11%
2021/11/26	20.1	58.33	0	0.00	57.80	20.1	10,506	0.19%
2021/11/25	11	60.00	0	0.00	60.00	11	10,623	0.10%
2021/11/24	0	0.00	1	61.30	61.30	-1	10,836	-0.01%
2021/11/23	9.2	60.54	1	60.10	60.20	8.2	11,001	0.07%
2021/11/22	2	61.45	0	0.00	60.90	2	11,106	0.02%
2021/11/19	6.1	63.16	0	0.00	62.50	6.1	11,310	0.05%
2021/11/18	0	0.00	11	64.36	63.70	-11	11,426	-0.10%
2021/11/17	9	63.58	16	64.49	63.00	-7	11,422	-0.06%
2021/11/16	16	63.98	28	63.57	63.80	-12	11,377	-0.11%
2021/11/15	14	61.29	19	62.71	62.80	-5	11,394	-0.04%
2021/11/12	13.2	60.41	3	59.87	59.70	10.2	11,367	0.09%
2021/11/11	6	62.20	3	62.00	62.50	3	11,328	0.03%
2021/11/10	4	61.85	11	62.06	62.10	-7	11,479	-0.06%
2021/11/09	3	61.03	20	61.49	62.20	-17	11,515	-0.15%
2021/11/08	50	60.82	45	60.92	60.50	5	11,532	0.04%
2021/11/05	44.1	60.65	22.1	60.40	60.40	22	11,604	0.19%
2021/11/04	17	63.16	11	63.87	62.70	6	11,573	0.05%
2021/11/03	14.6	63.58	5	63.30	63.00	9.6	11,706	0.08%
2021/11/02	17.1	66.11	25	65.44	63.80	-7.9	11,658	-0.07%
2021/11/01	37.2	66.85	31.2	66.84	68.20	6	11,475	0.05%
2021/10/29	11	66.11	88	65.36	66.30	-77	11,450	-0.67%
2021/10/28	39	63.29	47.1	64.20	62.70	-8.1	11,123	-0.07%
2021/10/27	15	60.75	97	61.45	62.20	-82	10,675	-0.77%
2021/10/26	3	58.70	19	59.66	58.30	-16	10,405	-0.15%
2021/10/25	8	58.55	7	58.39	58.40	1	10,314	0.01%
2021/10/22	4	56.20	12	57.71	58.20	-8	10,499	-0.08%
2021/10/21	16	57.96	30	59.63	56.20	-14	10,537	-0.13%
2021/10/20	17	58.35	12	58.23	57.80	5	10,507	0.05%
2021/10/19	10	58.58	18	58.46	58.60	-8	10,671	-0.07%
2021/10/18	16	57.72	34	57.46	58.80	-18	10,741	-0.17%
2021/10/15	8	57.51	83	57.07	58.10	-75	10,867	-0.69%
2021/10/14	19	54.44	15.7	52.86	53.50	3.3	11,121	0.03%
2021/10/13	13	55.10	6	55.22	54.10	7	11,412	0.06%
2021/10/12	17	55.34	21.1	55.25	55.50	-4.1	11,885	-0.03%
2021/10/08	23	55.99	40	55.76	56.00	-17	12,271	-0.14%
2021/10/07	5	54.88	29.6	55.40	56.50	-24.6	12,554	-0.20%
2021/10/06	20	52.84	50	53.92	54.00	-30	12,623	-0.24%
2021/10/05	36	51.69	14	49.61	52.30	22	12,795	0.17%
2021/10/04	9	48.55	8	49.06	48.55	1	13,109	0.01%
2021/10/01	53	48.92	44	49.79	48.30	9	13,501	0.07%
2021/09/30	12	50.89	8	51.10	51.70	4	13,704	0.03%
2021/09/29	15	51.63	4	51.53	50.50	11	14,037	0.08%
2021/09/28	14	53.11	14	54.04	52.60	0	14,112	0.00%
2021/09/27	8	53.79	14	53.67	53.40	-6	14,178	-0.04%
2021/09/24	14	54.87	24	55.09	54.80	-10	14,291	-0.07%
2021/09/23	13	55.22	16	55.05	54.60	-3	14,571	-0.02%
2021/09/22	23.1	54.64	10	54.87	54.40	13.1	14,780	0.09%
2021/09/17	46	54.35	15	54.61	56.80	31	15,224	0.20%
2021/09/16	12	56.06	9	56.21	55.80	3	15,457	0.02%
2021/09/15	2	56.50	4	56.60	56.80	-2	15,594	-0.01%
2021/09/14	14	57.38	12.6	57.41	56.80	1.4	15,749	0.01%
2021/09/13	9	58.68	5	58.54	58.50	4	15,729	0.03%
2021/09/10	15	59.04	15	58.36	59.40	0	15,724	0.00%
2021/09/09	15	56.77	14	57.40	58.00	1	15,660	0.01%
2021/09/08	23	56.20	18	56.42	55.70	5	15,541	0.03%
2021/09/07	30.3	57.23	8	58.88	56.20	22.3	15,422	0.14%
2021/09/06	25.5	62.73	8	62.70	61.70	17.5	15,097	0.12%
2021/09/03	21.1	65.66	53.4	65.29	63.70	-32.3	14,832	-0.22%
2021/09/02	49.2	63.89	28	64.36	63.60	21.2	14,382	0.15%
2021/09/01	55.1	63.31	170.2	63.21	63.80	-115.1	13,880	-0.83%	大賣/鉅額交易
2021/08/31	16	58.78	8	58.95	59.20	8	13,288	0.06%
2021/08/30	18	58.73	74.2	58.79	59.90	-56.2	13,119	-0.43%
2021/08/27	13	57.22	30	56.66	56.20	-17	12,918	-0.13%
2021/08/26	12	58.28	13	58.11	57.70	-1	12,755	-0.01%
2021/08/25	12.4	58.15	34	58.41	57.70	-21.6	12,711	-0.17%
2021/08/24	3	56.40	47.7	56.93	57.70	-44.7	12,521	-0.36%
2021/08/23	4	54.75	28	55.18	55.80	-24	12,359	-0.19%
2021/08/20	10	52.68	20	52.55	53.30	-10	12,328	-0.08%
2021/08/19	34	52.64	30	53.16	51.50	4	12,305	0.03%
2021/08/18	24	51.59	70	51.66	53.10	-46	12,297	-0.37%
2021/08/17	26	50.27	19	50.38	49.00	7	12,303	0.06%
2021/08/16	11	50.03	9	50.73	50.80	2	12,213	0.02%
2021/08/13	17	54.58	17	55.29	53.30	0	12,002	0.00%
2021/08/12	15	56.29	15	56.42	55.60	0	11,925	0.00%
2021/08/11	17	55.59	35.2	55.61	55.80	-18.2	11,853	-0.15%
2021/08/10	35	55.59	11.4	56.44	55.20	23.6	11,705	0.20%
2021/08/09	49	60.11	51	60.66	58.50	-2	11,577	-0.02%
2021/08/06	16	60.76	4	61.25	60.70	12	11,357	0.11%
2021/08/05	17	60.79	31	60.81	61.90	-14	11,313	-0.12%
2021/08/04	36	61.30	62.3	60.91	61.00	-26.3	11,232	-0.23%
2021/08/03	55	56.80	5	57.48	56.90	50	11,004	0.45%
2021/08/02	5	55.78	29.4	56.58	57.30	-24.4	10,957	-0.22%
2021/07/30	21	55.23	25	57.20	54.70	-4	10,897	-0.04%
2021/07/29	10	55.74	4	56.08	56.10	6	10,870	0.06%
2021/07/28	33	53.32	40	54.03	55.30	-7	10,877	-0.06%
2021/07/27	23	58.61	10	58.36	57.10	13	10,725	0.12%
2021/07/26	13	60.98	72.1	61.49	61.70	-59.1	10,794	-0.55%
2021/07/23	34	58.41	21	58.55	58.00	13	10,769	0.12%
2021/07/22	24	61.31	33	61.69	60.80	-9	10,541	-0.09%
2021/07/21	41	61.28	25	61.47	61.10	16.1	10,399	0.15%
2021/07/20	73	62.45	170	62.15	60.80	-97	10,185	-0.95%	大賣/
2021/07/19	133	59.79	19.1	59.77	60.60	113.9	9,752	1.17%	大買/鉅額交易
2021/07/16	52.1	59.25	162	60.24	61.00	-109.9	9,490	-1.16%	大賣/鉅額交易
2021/07/15	62.3	54.94	53	55.02	55.50	9.3	8,974	0.10%
2021/07/14	17	53.72	51	54.70	56.20	-34	8,574	-0.40%
2021/07/13	41	53.22	23	53.16	51.10	18	8,336	0.22%
2021/07/12	50	53.76	25	53.70	53.50	25	8,143	0.31%
2021/07/09	22	51.97	79.4	52.61	53.10	-57.4	7,901	-0.73%
2021/07/08	23	50.79	25	50.59	49.45	-2	7,532	-0.03%
2021/07/07	23	47.58	30	48.02	48.30	-7	7,122	-0.10%
2021/07/06	20	46.72	45	47.59	48.70	-25	6,859	-0.36%
2021/07/05	21	44.22	14	45.01	44.30	7	6,548	0.11%
2021/07/02	3	43.48	4	43.68	44.00	-1	6,547	-0.02%
2021/07/01	10	42.20	2	42.05	42.40	8	6,556	0.12%
2021/06/30	51	44.25	24	44.19	43.40	27	6,495	0.42%
2021/06/29	12	43.87	20	43.63	43.80	-8	6,219	-0.13%
2021/06/28	57	43.73	49.1	44.07	45.20	7.9	5,971	0.13%
2021/06/25	31.4	41.92	132	41.99	42.00	-100.6	5,495	-1.83%	大賣/
2021/06/24	14	38.71	72	38.13	38.60	-58	5,043	-1.15%
2021/06/23	15	37.33	91	37.14	38.00	-76	4,874	-1.56%
2021/06/22	0	0.00	13	36.00	35.60	-13	4,686	-0.28%
2021/06/21	6	35.27	17	35.88	35.00	-11	4,654	-0.24%
2021/06/18	28	35.00	30	35.60	35.55	-2	4,617	-0.04%
2021/06/17	11	34.77	3	35.00	34.70	8	4,604	0.17%
2021/06/16	0	0.00	4	35.35	34.70	-4	4,614	-0.09%
2021/06/15	1	34.30	0	0.00	34.25	1	4,670	0.02%
2021/06/11	3	33.92	0	0.00	33.85	3	4,793	0.06%
2021/06/09	13	33.94	85	33.94	33.75	-72	5,064	-1.42%
2021/06/08	10	34.78	0	0.00	34.15	10	5,109	0.20%
2021/06/04	12	35.00	11	35.24	34.50	1	5,126	0.02%
2021/06/03	9	36.04	10	36.03	36.00	-1	5,097	-0.02%
2021/06/02	5	35.95	11	37.52	36.30	-6	5,082	-0.12%
2021/06/01	0	0.00	104.9	36.03	36.75	-104.9	4,999	-2.10%	大賣/鉅額交易
2021/05/31	14	35.12	2	35.20	35.20	12	4,944	0.24%
2021/05/28	0	0.00	20	35.47	35.60	-20	4,931	-0.41%
2021/05/27	24	34.72	6	35.65	34.40	18	4,942	0.36%
2021/05/26	20	34.28	77	34.70	35.05	-57	4,979	-1.14%
2021/05/25	2	33.95	39	34.70	34.90	-37	4,936	-0.75%
2021/05/24	0	0.00	25	32.04	31.75	-25	4,980	-0.50%
2021/05/21	0	0.00	3	31.20	31.25	-3	5,070	-0.06%
2021/05/20	2	31.35	2	31.65	30.70	0	5,134	0.00%
2021/05/19	0	0.00	58	32.30	32.00	-58	5,113	-1.13%
2021/05/18	2	29.95	2.1	30.84	31.20	-0.1	5,072	0.00%
2021/05/17	16	29.59	0	0.00	28.85	16	5,060	0.32%
2021/05/14	3	32.12	10	31.60	30.95	-7	5,020	-0.14%
2021/05/13	12	30.62	15	30.67	30.85	-3	4,993	-0.06%
2021/05/12	93	31.49	20	31.83	30.95	73	4,941	1.48%
2021/05/11	15	34.56	15	34.01	33.50	0	4,848	0.00%
2021/05/10	1	36.00	28	36.97	36.90	-27	4,787	-0.56%
2021/05/07	10	35.90	10	35.80	36.10	0	4,754	0.00%
2021/05/06	10	36.49	1	36.55	36.05	9	4,756	0.19%
2021/05/05	12.1	37.03	4	36.55	36.00	8.1	4,772	0.17%
2021/05/04	40	33.95	25	34.67	34.15	15	4,733	0.32%
2021/05/03	110	38.27	10	38.00	37.50	100	4,690	2.13%	大買/
2021/04/29	4	36.45	62	37.33	37.20	-58	4,721	-1.23%
2021/04/28	4	35.65	0	0.00	35.95	4	4,629	0.09%
2021/04/27	21	35.64	3	35.58	35.25	18	4,648	0.39%
2021/04/26	33	35.60	4	35.78	35.60	29	4,690	0.62%
2021/04/23	1	35.65	11	35.06	34.75	-10	4,654	-0.21%
2021/04/22	4	35.60	0	0.00	34.75	4	4,596	0.09%
2021/04/21	0	0.00	2	36.62	36.65	-2	4,491	-0.04%
2021/04/20	42	36.15	86	36.13	36.05	-44	4,432	-0.99%
2021/04/19	27	36.64	72	36.61	36.05	-45	4,375	-1.03%
2021/04/16	0	0.00	21	35.05	35.45	-21	4,183	-0.50%
2021/04/15	5	34.40	14	34.84	35.10	-9	4,120	-0.22%
2021/04/14	22	32.55	18	31.80	32.45	4	4,005	0.10%
2021/04/09	0	0.00	10	35.10	34.25	-10	3,835	-0.26%
2021/04/08	12	35.31	2	36.50	35.35	10	3,766	0.27%
2021/04/07	2	35.90	49	35.84	35.95	-47	3,632	-1.29%
2021/04/06	24	34.77	29	34.45	34.30	-5	3,462	-0.14%
2021/04/01	7	33.28	44	33.45	33.40	-37	3,349	-1.10%
2021/03/31	1	32.90	0	0.00	32.80	1	3,296	0.03%
2021/03/30	5	32.96	4	33.30	33.00	1	3,269	0.03%
2021/03/29	1	32.55	0	0.00	32.65	1	3,204	0.03%
2021/03/25	4	31.99	0	0.00	31.70	4	3,138	0.13%
2021/03/24	20	31.65	0	0.00	32.00	20	3,111	0.64%
2021/03/23	13	31.74	1	31.40	31.40	12	3,080	0.39%
2021/03/22	5	31.65	0	0.00	32.00	5	3,037	0.16%
2021/03/19	2	32.00	0	0.00	31.75	2	2,987	0.07%
2021/03/18	3	32.72	10	32.65	32.40	-7	2,939	-0.24%
2021/03/17	3	33.05	6	33.18	33.30	-3	2,831	-0.11%
2021/03/16	26	33.09	323.6	33.50	34.15	-297.6	2,677	-11.11%	大賣/鉅額交易
2021/03/15	2	31.25	5	31.19	31.10	-3	2,416	-0.12%
2021/03/12	1	31.05	54	31.01	31.10	-53	2,368	-2.24%
2021/03/11	0	0.00	87	30.43	30.65	-87	2,299	-3.78%
2021/03/10	1	29.50	0	0.00	29.35	1	2,248	0.04%
2021/03/09	3	29.30	0	0.00	29.00	3	2,231	0.13%
2021/03/08	2	30.00	23	30.23	29.75	-21	2,209	-0.95%
2021/03/05	27	29.91	0	0.00	29.75	27	2,188	1.23%
2021/03/02	80	30.85	0	0.00	29.95	80	2,065	3.87%
2021/02/26	8	30.16	34	30.88	30.80	-26	1,983	-1.31%
2021/02/25	0	0.00	47	31.52	30.65	-47	1,850	-2.54%
2021/02/24	6	31.05	100	31.53	31.35	-94	1,744	-5.39%
2021/02/23	71	27.61	42	29.24	30.30	29	1,525	1.90%
2021/02/22	16	26.68	45	27.51	28.40	-29	1,402	-2.07%
2021/02/19	0	0.00	14	26.23	26.30	-14	1,319	-1.06%
2021/02/17	0	0.00	45	26.11	26.20	-45	1,280	-3.51%
2021/02/05	10	25.15	0	0.00	25.20	10	1,253	0.80%
2021/02/04	2	25.20	5	25.25	25.20	-3	1,242	-0.24%
2021/02/03	5	25.20	0	0.00	24.85	5	1,224	0.41%
2021/02/01	3	24.75	2	24.25	24.10	1	1,192	0.08%
2021/01/29	0	0.00	1	25.35	25.30	-1	1,155	-0.09%
2021/01/28	13	26.13	2	25.78	26.15	11	1,114	0.99%
2021/01/27	10	26.55	8	27.04	26.65	2	1,068	0.19%
2021/01/26	16	26.47	19	26.33	26.25	-3	967	-0.31%
2021/01/25	14.1	26.12	7	26.20	26.60	7.1	912	0.78%
2021/01/22	40	26.62	31	26.90	26.60	9	823	1.09%
2021/01/21	0	0.00	24	25.38	25.55	-24	521	-4.61%
2021/01/20	24	24.48	0	0.00	23.25	24	426	5.62%
2021/01/19	0	0.00	8	24.38	24.40	-8	364	-2.19%
2021/01/18	1	22.40	2.9	22.41	22.75	-1.9	279	-0.66%
2021/01/15	0	0.00	1	21.85	21.50	-1	245	-0.41%
2021/01/14	9	21.84	0	0.00	21.85	9	239	3.76%
2021/01/13	1	22.05	24	22.19	22.05	-23	235	-9.75%
2021/01/12	0	0.00	2	21.45	21.40	-2	219	-0.91%
2021/01/08	2	21.10	0	0.00	21.30	2	208	0.96%
2021/01/07	0	0.00	1	21.25	21.20	-1	204	-0.49%
2020/12/30	0	0.00	0.8	20.20	20.75	-0.8	191	-0.44%
2020/12/29	2	20.75	0	0.00	20.80	2	192	1.04%
2020/12/28	0	0.00	10	20.75	20.85	-10	187	-5.34%
2020/12/23	0	0.00	5	20.35	20.30	-5	179	-2.79%
2020/12/18	1	20.50	0	0.00	20.45	1	179	0.56%
2020/12/09	0	0.00	6	20.38	20.50	-6	162	-3.68%
2020/12/02	0	0.00	3	20.00	19.90	-3	136	-2.19%
2020/11/30	0	0.00	3	19.80	19.80	-3	132	-2.27%
2020/11/27	1	19.60	0	0.00	19.65	1	126	0.79%
2020/11/26	1	19.60	0	0.00	19.65	1	126	0.79%
2020/11/25	2	19.45	0	0.00	19.65	2	124	1.60%
2020/11/24	0	0.00	45	19.48	19.45	-45	122	-36.88%
2020/11/23	0	0.00	15	19.52	19.70	-15	119	-12.51%
2020/11/18	0	0.00	2	19.25	19.25	-2	114	-1.75%
2020/11/13	0	0.00	5	19.25	19.10	-5	119	-4.18%
2020/11/11	0	0.00	0.5	18.80	18.90	-0.5	120	-0.38%
2020/11/06	0	0.00	3	18.73	18.70	-3	124	-2.40%
2020/11/05	0	0.00	2	18.75	18.75	-2	126	-1.58%
2020/10/29	3	18.60	0	0.00	18.55	3	141	2.11%
2020/10/20	2	18.80	0	0.00	18.80	2	165	1.21%
2020/10/14	5	18.80	0	0.00	18.80	5	169	2.94%
2020/10/08	12	19.10	0	0.00	19.05	12	170	7.06%
2020/10/06	2	19.05	8.1	19.10	19.10	-6.1	169	-3.60%
2020/10/05	0	0.00	5	18.95	19.00	-5	169	-2.94%
2020/09/25	1	18.90	0	0.00	18.80	1	179	0.56%
2020/09/23	1	19.00	0	0.00	19.05	1	183	0.54%
2020/09/07	0	0.00	40	19.25	19.30	-40	203	-19.70%
2020/09/04	0	0.00	15	19.30	19.35	-15	204	-7.33%
2020/09/03	0	0.00	11	19.44	19.45	-11	204	-5.38%
2020/09/02	0	0.00	10	19.30	19.30	-10	205	-4.87%
2020/08/25	0	0.00	0.6	19.00	19.15	-0.6	215	-0.26%
2020/08/20	0	0.00	6	19.20	19.00	-6	214	-2.80%
2020/08/18	1	19.20	0	0.00	19.30	1	206	0.49%
2020/08/11	10	19.15	0	0.00	19.20	10	199	5.01%
2020/08/10	5	19.14	0	0.00	19.30	5	198	2.52%
2020/08/06	2	19.30	0	0.00	19.30	2	196	1.02%
2020/08/05	2	19.30	0	0.00	19.25	2	196	1.02%
2020/08/03	0	0.00	5	20.60	20.65	-5	192	-2.59%
2020/07/28	0	0.00	22	20.30	20.35	-22	175	-12.50%
2020/07/27	4	20.20	11	20.30	20.30	-7	178	-3.91%
2020/07/24	1	20.40	0	0.00	20.50	1	177	0.56%
2020/07/22	10	20.50	0	0.00	20.50	10	178	5.59%
2020/07/17	2	20.45	0	0.00	20.20	2	174	1.15%
2020/07/13	10	20.30	0	0.00	20.40	10	172	5.78%
2020/07/10	11	20.35	0	0.00	20.30	11	173	6.33%
2020/07/09	5	20.70	0	0.00	20.60	5	172	2.90%
2020/07/06	10	20.65	0	0.00	20.60	10	168	5.93%
2020/07/03	25	20.33	0	0.00	20.45	25	167	14.96%
2020/06/30	3	20.15	2	20.15	20.20	1	160	0.62%
2020/06/29	2	20.15	0	0.00	20.20	2	160	1.25%
2020/06/23	0	0.00	6	20.10	20.15	-6	161	-3.72%
2020/06/12	5	19.75	0	0.00	20.20	5	170	2.94%
2020/06/11	10	20.20	0	0.00	20.00	10	169	5.91%
2020/05/25	10	19.80	0	0.00	19.75	10	170	5.86%
2020/05/14	3	19.80	0	0.00	19.90	3	168	1.78%
2020/04/10	0	0.00	1	18.90	19.05	-1	155	-0.64%
2020/04/09	1	19.00	0	0.00	19.00	1	155	0.64%
2020/04/01	0	0.00	1	18.25	18.25	-1	151	-0.63%
2020/03/27	2	18.40	0	0.00	18.55	2	150	1.33%
2020/03/25	0	0.00	10.1	18.80	18.80	-10.1	144	-7.00%
2020/03/24	1	17.45	21	17.61	17.75	-20	141	-14.13%
2020/03/20	5.2	17.25	0	0.00	17.10	5.2	143	3.60%
2020/03/19	2	16.15	0	0.00	16.25	2	141	1.42%
2020/03/18	0	0.00	1	17.95	17.80	-1	134	-0.75%
2020/03/16	5	18.25	0	0.00	17.65	5	126	3.96%
2020/03/13	0	0.00	10	18.16	18.50	-10	120	-8.31%
2020/02/19	0	0.00	6	22.30	22.25	-6	126	-4.73%
2020/02/18	0	0.00	3	22.20	22.20	-3	126	-2.37%
2020/02/17	0	0.00	3	22.20	22.15	-3	127	-2.35%
2020/02/13	0.3	22.25	10	22.30	22.25	-9.7	128	-7.49%
2020/02/11	0	0.00	13	22.16	22.20	-13	129	-10.06%
2020/02/06	0	0.00	1	22.35	22.75	-1	127	-0.79%
2020/02/04	0	0.00	17	22.53	22.95	-17	126	-13.46%
2019/12/17	0	0.00	2.5	23.99	23.95	-2.5	109	-2.31%
2019/11/11	0	0.00	6	23.60	23.60	-6	85	-7.01%
2019/10/14	0	0.00	4	23.80	23.70	-4	97	-4.11%
2019/10/04	2	23.90	0	0.00	24.00	2	97	2.05%
2019/09/26	8	24.06	3	24.05	24.15	5	95	5.25%
2019/09/25	5	24.15	0	0.00	24.05	5	93	5.34%
2019/09/24	2	24.15	4	24.15	24.20	-2	93	-2.13%
2019/09/19	0	0.00	1	24.15	24.15	-1	91	-1.09%
2019/09/12	0	0.00	0.2	24.05	24.20	-0.2	89	-0.28%
2019/09/11	0	0.00	3	24.15	24.15	-3	87	-3.43%
2019/09/10	0	0.00	15	24.00	24.10	-15	85	-17.51%
2019/09/09	0	0.00	15	24.00	24.05	-15	86	-17.41%
2019/09/06	0	0.00	10.8	23.98	24.00	-10.8	87	-12.39%
2019/09/05	0	0.00	5	24.00	23.70	-5	85	-5.88%
2019/08/27	0	0.00	1	23.40	23.45	-1	86	-1.15%
2019/08/19	0	0.00	12	23.10	23.20	-12	89	-13.41%
2019/08/14	0.9	23.25	0	0.00	23.10	0.9	95	0.94%
2019/08/02	0	0.00	33	24.37	24.40	-33	106	-30.88%
2019/07/30	0	0.00	19	24.61	24.70	-19	101	-18.69%
2019/07/29	0	0.00	13	24.70	24.80	-13	102	-12.72%
2019/07/26	0	0.00	18	24.60	24.80	-18	101	-17.70%
2019/07/25	0	0.00	3	24.70	24.60	-3	100	-2.98%
2019/07/24	0.2	24.60	0	0.00	24.60	0.2	100	0.22%
2019/07/16	4	24.60	4	24.45	24.50	0	99	0.00%
2019/07/15	0.3	24.45	0	0.00	24.45	0.3	99	0.27%
2019/07/11	0	0.00	5	24.60	24.50	-5	100	-4.96%
2019/07/08	0	0.00	5	24.60	24.60	-5	100	-4.99%
2019/07/05	0	0.00	6	24.53	24.55	-6	99	-6.01%
2019/07/04	0	0.00	2	24.50	24.40	-2	100	-1.99%
2019/06/28	0	0.00	3	24.35	24.45	-3	104	-2.87%
2019/06/14	8	24.29	0	0.00	24.30	8	103	7.74%
2019/05/22	4	23.98	0	0.00	24.00	4	95	4.17%
2019/05/21	4	23.90	0	0.00	24.05	4	95	4.17%
2019/05/14	0	0.00	1	23.40	23.60	-1	96	-1.04%
2019/05/08	0	0.00	1	23.55	23.70	-1	86	-1.15%
2019/04/25	5	23.90	0	0.00	23.95	5	80	6.22%
2019/04/12	0	0.00	1	23.75	23.80	-1	74	-1.35%
2019/04/03	0	0.00	29	23.42	23.70	-29	69	-41.85%
2019/03/28	0	0.00	3	23.40	23.50	-3	61	-4.88%
2019/03/22	2	23.25	2	23.30	23.20	0	61	0.00%
2019/03/19	0	0.00	3	23.25	23.35	-3	63	-4.73%
2019/03/18	0	0.00	5	23.22	23.25	-5	62	-7.97%
2019/03/12	0	0.00	3	23.03	23.10	-3	63	-4.74%
2019/01/10	1	22.25	0	0.00	22.10	1	67	1.48%
2018/12/19	2	22.35	0	0.00	22.30	2	84	2.37%
2018/12/13	0	0.00	1	22.95	22.95	-1	83	-1.20%
2018/12/12	2	23.00	0	0.00	23.00	2	84	2.35%
2018/12/07	0	0.00	2	23.30	23.50	-2	89	-2.23%
2018/11/28	0	0.00	2	23.25	23.25	-2	100	-1.98%
2018/11/16	3	23.60	0	0.00	23.55	3	107	2.78%
2018/11/15	3	23.35	0	0.00	23.45	3	107	2.80%
2018/10/26	1	21.10	0	0.00	21.15	1	150	0.66%
2018/10/25	0	0.00	1	21.10	21.15	-1	153	-0.65%
2018/10/24	3.3	21.84	0	0.00	21.75	3.3	151	2.16%
2018/10/22	0	0.00	3	22.25	22.35	-3	151	-1.99%
2018/10/15	8	22.15	0	0.00	22.05	8	181	4.41%
2018/10/12	2	22.00	0	0.00	22.60	2	198	1.01%
2018/10/11	4	22.78	0	0.00	22.45	4	197	2.03%
2018/10/09	2	23.85	0	0.00	23.90	2	193	1.03%
2018/10/05	3	24.07	0	0.00	23.95	3	196	1.53%
2018/10/04	5	24.25	0	0.00	24.30	5	194	2.57%
2018/10/03	2	24.20	0	0.00	24.20	2	193	1.03%
2018/10/02	3	24.22	3	24.22	24.20	0	193	0.00%
2018/10/01	3	24.40	0	0.00	24.35	3	193	1.55%
2018/09/28	0	0.00	10	24.50	24.35	-10	195	-5.12%
2018/09/25	0	0.00	1	24.45	24.40	-1	201	-0.50%
2018/09/19	32	24.20	0	0.00	24.40	32	202	15.78%
2018/09/18	2	24.25	0	0.00	24.25	2	202	0.99%
2018/09/17	4	24.40	0	0.00	24.40	4	202	1.97%
2018/09/12	10	24.40	0	0.00	24.50	10	206	4.84%
2018/09/11	10	24.46	0	0.00	24.60	10	209	4.77%
2018/09/07	0	0.00	19	25.00	24.90	-19	207	-9.17%
2018/09/06	2	24.75	0	0.00	24.90	2	211	0.95%
2018/08/20	0	0.00	1	25.30	25.30	-1	276	-0.36%
2018/08/10	1	25.25	0	0.00	25.00	1	269	0.37%
2018/08/09	40	25.10	0	0.00	25.10	40	267	14.95%
2018/08/08	9	25.20	0	0.00	25.20	9	271	3.32%
2018/08/06	39	25.33	0	0.00	25.30	39	278	14.02%
2018/08/03	11	26.95	2	26.85	26.95	9	273	3.29%
2018/08/01	6	26.73	0	0.00	26.80	6	252	2.37%
2018/07/31	7	26.65	0	0.00	26.70	7	250	2.80%
2018/07/26	2	26.70	0	0.00	26.70	2	257	0.78%
2018/07/23	10	26.45	0	0.00	26.40	10	256	3.90%
2018/07/20	9	26.45	0	0.00	26.50	9	247	3.64%
2018/07/19	16	26.45	0	0.00	26.45	16	247	6.46%
2018/07/18	13	26.51	0	0.00	26.70	13	232	5.60%
2018/07/17	0	0.00	2	26.45	26.45	-2	232	-0.86%
2018/07/05	22	26.30	0	0.00	26.20	22	242	9.08%
2018/07/04	0	0.00	8	26.60	26.45	-8	241	-3.31%
2018/07/03	1	26.60	0	0.00	26.60	1	239	0.42%
2018/07/02	4	26.70	0	0.00	26.65	4	238	1.68%
2018/06/19	0	0.00	8	27.00	27.00	-8	272	-2.93%
2018/06/12	0	0.00	1	27.25	27.00	-1	275	-0.36%
2018/06/11	30	26.90	0	0.00	26.95	30	275	10.88%
2018/06/07	2	27.30	0	0.00	27.30	2	268	0.75%
2018/06/06	0	0.00	10	27.50	27.30	-10	266	-3.75%
2018/06/05	0	0.00	8	27.30	27.30	-8	259	-3.09%
2018/06/04	0	0.00	5	27.26	27.25	-5	255	-1.96%
2018/06/01	0	0.00	11	26.60	26.60	-11	240	-4.58%
2018/05/31	0	0.00	1	26.35	26.35	-1	235	-0.43%
2018/05/28	0	0.00	2	25.40	25.90	-2	241	-0.83%
2018/05/25	20	25.60	0	0.00	25.50	20	237	8.41%
2018/05/22	0	0.00	0.2	25.75	25.85	-0.2	240	-0.07%
2018/05/16	2	26.40	0	0.00	26.20	2	260	0.77%
2018/05/15	0	0.00	8	26.10	26.15	-8	255	-3.13%
2018/04/24	0	0.00	12	25.00	25.00	-12	251	-4.78%
2018/04/20	0	0.00	2	25.20	25.25	-2	252	-0.79%
2018/04/17	20	25.30	0	0.00	25.30	20	252	7.92%
2018/03/31	0	0.00	4	25.40	25.45	-4	273	-1.46%
2018/03/30	1	25.45	0	0.00	25.35	1	278	0.36%
2018/03/29	2	25.50	0	0.00	25.55	2	287	0.70%
2018/03/27	0	0.00	20	26.35	25.65	-20	339	-5.90%
2018/03/22	1	25.75	0	0.00	25.95	1	324	0.31%
2018/03/20	0	0.00	10	25.66	25.75	-10	318	-3.14%
2018/03/19	2	25.90	0	0.00	26.00	2	319	0.63%
2018/03/16	20	25.80	8	26.00	26.00	12	318	3.76%
2018/03/15	1	26.50	0	0.00	26.40	1	307	0.33%
2018/03/09	1	26.50	0	0.00	26.50	1	300	0.33%
2018/03/07	3	26.48	0	0.00	26.45	3	298	1.01%
2018/03/06	4	26.63	0	0.00	26.35	4	297	1.34%
2018/03/01	0	0.00	10	25.80	26.70	-10	284	-3.51%
2018/02/27	11	25.90	0	0.00	25.90	11	280	3.92%
2018/02/26	0	0.00	47.4	26.05	26.00	-47.4	281	-16.83%
2018/02/23	0	0.00	12	25.80	25.80	-12	279	-4.29%
2018/02/21	0	0.00	15	25.79	25.80	-15	276	-5.42%
2018/02/12	0	0.00	43	25.23	25.35	-43	274	-15.65%
2018/02/09	11	25.35	47	25.06	25.40	-36	272	-13.22%
2018/02/06	10	25.20	0	0.00	25.15	10	260	3.84%
2018/02/05	0	0.00	3	26.20	26.20	-3	256	-1.17%
2018/01/31	1	26.30	0	0.00	26.30	1	256	0.39%
2018/01/30	1	26.60	0	0.00	26.60	1	255	0.39%
2018/01/29	27	26.87	0	0.00	26.65	27	255	10.58%
2018/01/26	0	0.00	30	26.90	26.90	-30	256	-11.70%
2018/01/23	0	0.00	33	27.40	27.30	-33	252	-13.08%
2018/01/19	0	0.00	11	27.31	27.40	-11	252	-4.36%
2018/01/16	0	0.00	5	27.10	27.45	-5	248	-2.01%
2018/01/12	2	27.10	0	0.00	27.25	2	244	0.82%
2018/01/09	8	27.31	0	0.00	27.25	8	242	3.30%
2018/01/08	0	0.00	11	27.50	27.45	-11	240	-4.57%
2018/01/03	1	27.45	0	0.00	27.55	1	231	0.43%
2018/01/02	0	0.00	3	27.40	27.45	-3	227	-1.32%