宏致 (3605)-臺銀證券券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
39.30
漲跌
▲0.20
漲幅
+0.51%
成交量
399張
產業
上市電子零組件類股
291人加入追蹤

立即追蹤
本地時間:13:30

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

宏致 (3605)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/07	0	38.95	0	0.00	39.10	0	1,855	0.00%
2024/05/02	0	0.00	0	41.30	41.20	0	2,372	0.00%
2024/04/26	1	40.75	4	41.20	40.95	-3	2,436	-0.12%
2024/04/25	0	0.00	0	39.20	40.55	0	2,399	0.00%
2024/04/24	4	38.98	2	39.08	39.20	2	2,378	0.08%
2024/04/22	1	39.80	0	0.00	38.50	1	2,357	0.04%
2024/04/19	20	40.30	20	39.00	40.20	0	2,323	0.00%
2024/04/18	0	0.00	1	39.60	39.60	-1	2,199	-0.05%
2024/04/15	0	0.00	1	37.30	36.90	-1	2,140	-0.05%
2024/04/03	0	0.00	0	39.30	38.75	0	2,064	0.00%
2024/04/01	1	37.70	3	37.73	38.10	-2	2,037	-0.10%
2024/03/29	0	39.10	0	0.00	38.70	0	2,013	0.00%
2024/03/19	0	36.55	0.3	36.50	36.60	-0.2	1,971	-0.01%
2024/03/18	1	36.85	0	0.00	36.70	1	1,983	0.05%
2024/03/15	1	36.75	1	37.05	36.95	0	1,979	0.00%
2024/03/13	3	38.22	2	37.60	36.45	1	1,949	0.05%
2024/03/12	0	0.00	1	40.60	40.35	-1	1,887	-0.05%
2024/03/11	2	40.80	2	41.00	41.45	0	1,874	0.00%
2024/03/08	4	40.16	2	40.48	40.50	2	1,879	0.11%
2024/03/07	5	41.11	2	41.85	40.50	3	1,843	0.16%
2024/03/05	2.7	42.33	1	41.80	41.50	1.7	1,755	0.10%
2024/03/04	3	42.20	10	42.20	42.55	-7	1,714	-0.41%
2024/03/01	8.3	42.90	1	42.95	43.00	7.3	1,580	0.46%
2024/02/29	7	38.93	0	0.00	39.15	7	1,419	0.49%
2024/02/27	0	0.00	2	37.45	37.35	-2	1,390	-0.14%
2024/02/26	0	0.00	6	37.77	38.10	-6	1,376	-0.44%
2024/02/22	0	0.00	15	37.20	37.25	-15	1,337	-1.12%
2024/02/19	15	38.75	0	0.00	38.30	15	1,304	1.15%
2024/02/15	2	36.90	0	0.00	36.65	2	1,269	0.16%
2024/02/02	2	38.62	3	38.30	38.30	-1	1,230	-0.08%
2024/02/01	13	38.95	2	38.95	38.85	11	1,174	0.94%
2024/01/31	2	38.68	4	39.23	38.70	-2	1,142	-0.18%
2024/01/30	2	38.25	2	38.40	38.90	0	1,069	0.00%
2024/01/29	7	38.84	2	39.48	38.70	5	1,026	0.49%
2024/01/26	0	0.00	3	37.93	37.00	-3	800	-0.37%
2024/01/25	2	35.55	2	35.93	35.05	0	652	0.00%
2024/01/24	15	33.95	15	34.68	34.35	0	481	0.00%
2024/01/12	0	0.00	0	31.50	30.85	0	353	0.00%
2024/01/04	0	0.00	1	31.60	31.05	-1	353	-0.28%
2023/12/27	0	0.00	0	32.65	32.35	0	341	-0.01%
2023/12/20	0	0.00	5	33.20	33.45	-5	319	-1.56%
2023/12/14	0	0.00	2	31.55	31.70	-2	268	-0.75%
2023/12/12	0	0.00	5	31.50	31.60	-5	224	-2.23%
2023/11/29	1	30.30	0	0.00	30.70	1	177	0.56%
2023/11/28	1	30.30	0	0.00	30.55	1	174	0.57%
2023/11/22	0	0.00	2	30.10	30.15	-2	163	-1.22%
2023/11/21	0	0.00	2	30.20	30.25	-2	162	-1.23%
2023/11/15	0	0.00	7	30.21	30.20	-7	161	-4.33%
2023/11/09	1	29.70	0	0.00	29.65	1	158	0.63%
2023/11/08	9	29.70	0	0.00	29.75	9	159	5.63%
2023/11/07	5	30.00	0	0.00	29.70	5	157	3.18%
2023/11/06	0	29.95	0	0.00	30.35	0	144	0.01%
2023/10/30	1	28.40	0	0.00	28.40	1	131	0.76%
2023/10/26	0	0.00	2	28.35	28.30	-2	137	-1.46%
2023/09/28	0	0.00	2	28.70	28.60	-2	205	-0.97%
2023/09/06	0	0.00	1	28.20	28.10	-1	219	-0.46%
2023/08/22	0	0.00	1	26.35	26.30	-1	241	-0.41%
2023/08/17	5	27.00	0	0.00	27.00	5	235	2.12%
2023/08/10	2	29.00	0	0.00	29.05	2	232	0.86%
2023/08/02	1	29.40	0	0.00	29.40	1	258	0.39%
2023/07/31	1	30.35	1	30.35	30.05	0	257	0.00%
2023/07/21	0	0.00	2	30.90	30.80	-2	242	-0.83%
2023/07/04	0	0.00	1	30.34	30.35	-1	217	-0.47%
2023/06/29	1	29.65	0	0.00	29.55	1	222	0.45%
2023/06/28	0	29.95	0	0.00	29.65	0	222	0.01%
2023/06/21	0	0.00	1	29.95	30.20	-1	272	-0.37%
2023/06/19	0	0.00	0.1	29.85	29.75	-0.1	280	-0.02%
2023/06/15	1	30.55	0	0.00	30.25	1	280	0.36%
2023/06/13	0	30.45	0	0.00	30.25	0	280	0.02%
2023/06/12	0	0.00	0.1	29.85	29.70	-0.1	282	-0.02%
2023/06/09	0	30.00	0	0.00	29.95	0	282	0.01%
2023/06/08	0	0.00	0.3	29.95	29.90	-0.3	284	-0.11%
2023/06/07	1	30.20	0	0.00	30.00	1	287	0.35%
2023/06/06	0	0.00	5	30.25	30.25	-5	290	-1.72%
2023/06/01	1	30.15	0	0.00	30.05	1	297	0.34%
2023/05/30	0	0.00	1.1	30.43	30.20	-1.1	297	-0.36%
2023/05/29	1	29.25	1.2	29.25	29.55	-0.2	292	-0.06%
2023/05/26	0.1	29.10	0.2	29.10	29.00	-0.2	289	-0.05%
2023/05/25	0	29.25	0	0.00	29.10	0	291	0.00%
2023/05/24	0	0.00	1	29.20	29.05	-1	294	-0.34%
2023/05/23	1	29.15	0.5	29.25	29.20	0.5	298	0.17%
2023/05/19	0	0.00	5	28.90	28.90	-5	300	-1.66%
2023/05/18	0	29.00	0	0.00	28.85	0	313	0.01%
2023/05/17	0	0.00	1	28.70	28.70	-1	325	-0.31%
2023/05/15	0	0.00	1	27.95	28.00	-1	322	-0.31%
2023/05/08	5	30.00	0	0.00	30.00	5	302	1.65%
2023/04/27	1	29.95	0	0.00	30.05	1	316	0.32%
2023/04/21	0	0.00	1	30.80	30.65	-1	316	-0.32%
2023/04/20	1	31.50	0	0.00	31.30	1	313	0.32%
2023/03/28	2	31.30	0	0.00	31.30	2	283	0.71%
2023/03/27	2	31.55	1	31.25	31.65	1	276	0.36%
2023/03/20	0.1	32.85	0	0.00	33.35	0.1	226	0.05%
2023/03/14	1	33.40	0	0.00	33.35	1	227	0.44%
2023/03/09	0	0.00	1	34.80	34.80	-1	290	-0.34%
2023/03/07	0	0.00	1.2	35.17	35.10	-1.2	302	-0.41%
2023/03/02	0	34.45	0	0.00	33.85	0	294	0.00%
2023/02/20	0	34.40	0	0.00	34.35	0	295	0.00%
2023/02/14	1	33.20	0	0.00	33.30	1	277	0.36%
2023/02/10	0	0.00	1	33.00	32.70	-1	282	-0.35%
2023/02/09	0	34.00	0	0.00	33.70	0	279	0.00%
2023/02/08	0	0.00	2	33.85	33.90	-2	280	-0.71%
2023/02/01	0	0.00	2	33.00	33.65	-2	282	-0.71%
2023/01/31	1	32.65	0	0.00	32.65	1	293	0.34%
2022/12/27	2	32.53	0	0.00	32.60	2	310	0.65%
2022/12/23	0	0.00	1	32.00	32.00	-1	311	-0.32%
2022/12/05	0	0.00	1	34.90	34.85	-1	331	-0.30%
2022/12/02	1	34.35	1	34.65	34.65	0	321	0.00%
2022/11/30	0.2	32.00	1	32.45	32.25	-0.8	269	-0.31%
2022/11/25	0	0.00	2	31.40	30.90	-2	256	-0.78%
2022/11/24	2	31.20	0	0.00	31.30	2	253	0.79%
2022/11/15	0	0.00	0.3	31.30	31.40	-0.3	251	-0.11%
2022/11/14	0.2	31.06	0	0.00	31.10	0.2	251	0.09%
2022/11/08	1	31.45	0	0.00	31.05	1	257	0.39%
2022/11/07	0.1	31.50	0	0.00	31.45	0.1	260	0.03%
2022/11/01	0	0.00	1	30.90	30.90	-1	264	-0.38%
2022/10/25	0	0.00	1	28.75	28.50	-1	248	-0.40%
2022/10/19	0	0.00	2	28.85	28.90	-2	250	-0.80%
2022/10/17	1	27.80	0	0.00	28.65	1	251	0.40%
2022/10/06	0	0.00	1	30.40	30.35	-1	263	-0.38%
2022/10/05	1	31.10	1	30.80	30.30	0	270	0.00%
2022/10/04	0	0.00	1	30.20	30.30	-1	273	-0.37%
2022/09/29	1	29.55	0	0.00	29.65	1	304	0.33%
2022/09/28	1	29.10	0	0.00	28.60	1	303	0.33%
2022/09/27	1	30.35	0	0.00	30.40	1	301	0.33%
2022/09/26	4	31.91	3	30.75	30.30	1	304	0.33%
2022/09/08	0	0.00	1	35.45	35.45	-1	387	-0.26%
2022/09/01	3	36.88	0	0.00	36.65	3	397	0.76%
2022/08/10	0	38.35	0	0.00	38.25	0	428	0.00%
2022/07/27	0	0.00	10	38.80	39.15	-10	469	-2.13%
2022/07/26	0	0.00	5	39.00	38.80	-5	473	-1.05%
2022/07/21	0	0.00	13	39.19	39.40	-13	494	-2.63%
2022/07/19	5	38.85	0	0.00	38.85	5	501	1.00%
2022/07/18	20	38.60	0	0.00	38.65	20	506	3.95%
2022/07/12	1	36.30	1	35.60	35.55	0	512	0.00%
2022/07/11	2	37.35	0	0.00	37.20	2	514	0.39%
2022/07/01	0	35.45	0	0.00	33.90	0	563	0.00%
2022/06/22	0.3	38.30	0	0.00	37.65	0.3	723	0.04%
2022/06/20	0.3	38.05	0	0.00	37.00	0.3	766	0.04%
2022/06/16	1	41.85	0	0.00	40.50	1	749	0.13%
2022/06/10	0	0.00	0.1	42.55	42.25	-0.1	809	-0.01%
2022/05/31	0	0.00	0.3	42.34	42.40	-0.3	1,050	-0.03%
2022/05/26	0.1	41.60	0	0.00	41.30	0.1	1,487	0.01%
2022/05/19	0	40.70	0	0.00	41.35	0	1,785	0.00%
2022/05/18	0	41.80	0	0.00	41.40	0	1,845	0.00%
2022/05/17	0.1	41.60	0	0.00	41.55	0.1	2,030	0.00%
2022/05/13	4	39.85	0	0.00	39.60	4	2,326	0.17%
2022/05/12	0.1	40.40	1	39.25	39.25	-0.9	2,341	-0.04%
2022/04/28	0	41.80	0	41.35	42.00	0	2,547	0.00%
2022/04/27	3	41.40	0	0.00	41.15	3	2,572	0.12%
2022/04/25	1	42.10	0	0.00	41.90	1	2,578	0.04%
2022/04/18	0.1	43.15	0	0.00	42.95	0.1	2,690	0.00%
2022/04/12	0	0.00	1	43.70	43.25	-1	2,740	-0.04%
2022/04/11	4	44.35	0.1	42.80	42.90	3.9	2,756	0.14%
2022/04/08	1	45.35	10	45.50	45.35	-9	2,773	-0.32%
2022/04/07	0.1	45.85	10	45.75	45.30	-9.9	2,817	-0.35%
2022/04/06	0.2	46.37	1	46.35	46.55	-0.8	2,920	-0.03%
2022/04/01	0	0.00	1	46.70	46.70	-1	3,077	-0.03%
2022/03/31	3.2	46.68	4	46.50	46.65	-0.8	3,191	-0.03%
2022/03/29	0	0.00	16	50.34	50.00	-16	3,209	-0.50%
2022/03/25	1	50.70	0	0.00	50.50	1	3,251	0.03%
2022/03/18	7	48.69	1	48.90	48.75	6	3,223	0.19%
2022/03/17	1	48.75	4	48.80	48.90	-3	3,243	-0.09%
2022/03/15	1	46.85	1	47.65	46.70	0	3,232	0.00%
2022/03/14	1	47.80	0	0.00	48.05	1	3,219	0.03%
2022/03/11	2	48.55	5	48.38	48.20	-3	3,229	-0.09%
2022/03/09	2	48.70	0	0.00	48.80	2	3,196	0.06%
2022/03/08	1	48.85	0	0.00	48.70	1	3,208	0.03%
2022/03/07	0	0.00	1	50.70	50.30	-1	3,223	-0.03%
2022/03/04	2	52.40	1	53.30	52.30	1	3,199	0.03%
2022/03/03	7	54.07	2	53.70	53.40	5	3,185	0.16%
2022/03/02	7	54.69	5	55.28	54.80	2	3,101	0.06%
2022/03/01	1	53.90	0	0.00	54.00	1	3,083	0.03%
2022/02/25	6	51.00	0	0.00	51.20	6	2,979	0.20%
2022/02/24	22	51.76	3	49.85	49.75	19	3,030	0.63%
2022/02/23	2	53.15	0	0.00	53.30	2	3,078	0.06%
2022/02/22	1	53.20	5.2	52.53	53.50	-4.2	3,071	-0.14%
2022/02/21	2	52.60	1	52.20	52.70	1	3,106	0.03%
2022/02/17	3	53.93	4	53.53	52.20	-1	3,086	-0.03%
2022/02/16	12	53.04	11	53.30	53.40	1	3,050	0.03%
2022/02/15	1	51.60	3	52.13	51.70	-2	3,090	-0.06%
2022/02/14	0	0.00	1	49.20	49.15	-1	2,961	-0.03%
2022/02/11	0	0.00	2	51.00	50.20	-2	2,954	-0.07%
2022/02/10	4	50.28	4	50.00	50.20	0	2,947	0.00%
2022/02/09	3	49.47	5	50.41	50.00	-2	2,912	-0.07%
2022/02/08	0	0.00	6.2	47.22	47.65	-6.2	2,822	-0.22%
2022/01/25	5	46.35	1	45.80	46.15	4	2,913	0.14%
2022/01/24	3	46.43	0	0.00	46.35	3	2,987	0.10%
2022/01/20	0	0.00	2	47.73	48.00	-2	3,017	-0.07%
2022/01/18	3	46.97	3	47.73	47.00	0	3,024	0.00%
2022/01/17	2	46.80	0	0.00	47.10	2	3,054	0.07%
2022/01/14	5	46.48	4	46.31	46.45	1	3,070	0.03%
2022/01/13	9	47.53	14	47.15	47.35	-5	3,061	-0.16%
2022/01/12	12.1	47.02	3	46.67	47.30	9.1	3,045	0.30%
2022/01/11	8	48.01	5	47.68	47.70	3	2,992	0.10%
2022/01/07	1	48.90	0	0.00	48.95	1	2,962	0.03%
2022/01/06	1	49.40	12	49.70	50.10	-11	2,934	-0.37%
2022/01/05	1	50.80	1	50.50	50.40	0	2,922	0.00%
2021/12/30	7	52.70	8	52.08	52.00	-1	2,861	-0.03%
2021/12/29	9	53.47	14	52.96	53.00	-5	2,829	-0.18%
2021/12/28	10	52.40	12	53.14	52.60	-2	2,744	-0.07%
2021/12/27	18	51.91	4.7	51.68	52.10	13.3	2,609	0.51%
2021/12/24	3	50.10	6	49.98	49.70	-3	2,502	-0.12%
2021/12/23	1	50.90	2	50.35	50.90	-1	2,438	-0.04%
2021/12/22	2	48.80	5.5	48.88	48.45	-3.5	2,398	-0.15%
2021/12/21	0	0.00	1.9	47.11	47.55	-1.9	2,399	-0.08%
2021/12/20	2	48.10	0	0.00	48.00	2	2,373	0.08%
2021/12/16	1	49.50	2	49.80	49.50	-1	2,377	-0.04%
2021/12/14	1	49.40	0	0.00	48.70	1	2,404	0.04%
2021/12/13	0	0.00	5	50.00	50.10	-5	2,405	-0.21%
2021/12/10	1	48.85	0	0.00	48.50	1	2,382	0.04%
2021/12/09	3	49.63	8	48.91	48.85	-5	2,385	-0.21%
2021/12/07	5	49.20	13	49.06	48.65	-8	2,392	-0.33%
2021/12/06	1	50.50	0	0.00	49.95	1	2,369	0.04%
2021/12/03	1	51.10	0	0.00	50.50	1	2,377	0.04%
2021/12/02	5	51.90	13	50.61	50.80	-8	2,386	-0.34%
2021/12/01	12	51.85	19	51.79	51.90	-7	2,381	-0.29%
2021/11/30	7	50.20	6	49.97	49.80	1	2,327	0.04%
2021/11/29	1	47.30	2	49.00	48.85	-1	2,321	-0.04%
2021/11/26	13	50.18	0	0.00	50.00	13	2,310	0.56%
2021/11/25	11	52.21	7	52.51	50.50	4	2,278	0.18%
2021/11/24	5	52.02	13	51.87	52.00	-8	2,140	-0.37%
2021/11/23	18	52.03	18	52.47	51.50	0	2,113	0.00%
2021/11/22	4	52.78	6	53.20	53.40	-2	2,024	-0.10%
2021/11/19	2	49.75	15	49.73	50.10	-13	1,894	-0.69%
2021/11/18	16	49.65	16	49.83	49.70	0	1,857	0.00%
2021/11/17	2	48.23	0	0.00	48.15	2	1,778	0.11%
2021/11/16	6	47.56	11	47.54	47.45	-5	1,762	-0.28%
2021/11/15	15	49.36	4	48.85	48.40	11	1,732	0.63%
2021/11/12	25	51.31	5	51.64	51.30	20	1,608	1.24%
2021/11/10	0	0.00	2	47.45	47.75	-2	1,444	-0.14%
2021/11/09	1	47.50	1	47.25	47.40	0	1,467	0.00%
2021/11/03	0	0.00	7	46.93	47.00	-7	1,485	-0.47%
2021/11/02	6	47.02	0	0.00	47.10	6	1,504	0.40%
2021/11/01	13	48.72	18	48.70	48.85	-5	1,490	-0.34%
2021/10/29	21	46.68	41	46.72	47.45	-20	1,494	-1.34%
2021/10/28	0	0.00	20	45.39	45.50	-20	1,469	-1.36%
2021/10/27	11	45.27	10	45.70	46.00	1	1,482	0.07%
2021/10/26	10	45.10	0	0.00	44.85	10	1,517	0.66%
2021/10/25	26	44.54	0	0.00	44.10	26	1,530	1.70%
2021/10/21	5	44.10	0	0.00	43.05	5	1,591	0.31%
2021/10/20	0	0.00	11	43.15	43.35	-11	1,638	-0.67%
2021/10/19	10	43.50	0	0.00	43.40	10	1,732	0.58%
2021/10/15	0	0.00	11	43.54	43.40	-11	2,075	-0.53%
2021/10/13	0	0.00	10	41.30	41.25	-10	2,202	-0.45%
2021/10/12	5	43.70	2	44.20	42.50	3	2,254	0.13%
2021/10/07	0	0.00	1	44.10	44.20	-1	2,431	-0.04%
2021/10/06	2	43.25	0	0.00	42.65	2	2,622	0.08%
2021/10/05	1	43.85	11	42.04	44.10	-10	2,845	-0.35%
2021/10/04	14	42.26	0	0.00	41.55	14	3,078	0.45%
2021/10/01	1	42.85	0	0.00	42.75	1	3,301	0.03%
2021/09/29	12	45.35	0	0.00	44.70	12	3,386	0.35%
2021/09/28	1	46.55	0	0.00	46.55	1	3,428	0.03%
2021/09/23	0	0.00	10	47.40	47.40	-10	3,584	-0.28%
2021/09/22	0	0.00	5	47.46	47.20	-5	3,842	-0.13%
2021/09/17	4	49.18	0	0.00	49.35	4	4,203	0.10%
2021/09/15	1	50.10	0	0.00	50.20	1	4,463	0.02%
2021/09/14	10	51.10	1	51.10	51.00	9	4,489	0.20%
2021/09/13	0	0.00	10	51.50	50.70	-10	4,517	-0.22%
2021/09/08	13	49.37	0	0.00	48.60	13	4,511	0.29%
2021/09/07	2	50.50	3	50.18	50.60	-1	4,511	-0.02%
2021/09/06	3	50.60	0	0.00	50.00	3	4,505	0.07%
2021/09/03	1	52.80	1	52.90	52.90	0	4,577	0.00%
2021/09/02	0	0.00	20	52.30	52.20	-20	4,624	-0.43%
2021/09/01	2	53.40	1	53.60	53.50	1	4,645	0.02%
2021/08/31	10	52.10	0	0.00	52.10	10	4,643	0.22%
2021/08/30	1	51.00	0	0.00	51.70	1	4,691	0.02%
2021/08/26	10	53.10	0	0.00	52.20	10	4,727	0.21%
2021/08/25	11	52.81	9	53.90	54.20	2	4,770	0.04%
2021/08/23	0	0.00	10	53.00	52.80	-10	4,788	-0.21%
2021/08/20	10	51.90	0	0.00	51.30	10	4,784	0.21%
2021/08/19	0	0.00	10	53.20	51.50	-10	4,780	-0.21%
2021/08/18	5	50.60	5	52.80	53.80	0	4,784	0.00%
2021/08/17	24	52.26	25	53.26	51.50	-1	4,778	-0.02%
2021/08/16	18	54.38	44	52.55	53.80	-26	4,768	-0.55%
2021/08/13	25	56.40	17	54.43	53.70	8	4,756	0.17%
2021/08/12	23	55.68	18	56.81	57.20	5	4,738	0.11%
2021/08/11	27	55.61	26	54.64	54.20	1	4,745	0.02%
2021/08/10	1	55.10	3	56.13	56.00	-2	4,755	-0.04%
2021/08/09	2	56.35	17	57.89	56.50	-15	4,783	-0.31%
2021/08/06	1	58.70	36	58.41	57.60	-35	4,779	-0.73%
2021/08/05	2	59.80	5	59.76	59.50	-3	4,770	-0.06%
2021/08/04	3	60.20	13	59.84	60.00	-10	4,816	-0.21%
2021/08/03	6	57.80	1	57.60	57.80	5	4,843	0.10%
2021/07/30	1	55.50	15	57.30	55.10	-14	4,827	-0.29%
2021/07/29	18	57.59	0	0.00	56.90	18	4,787	0.38%
2021/07/28	2	57.30	10	53.90	57.70	-8	4,767	-0.17%
2021/07/27	6	58.92	0	0.00	57.60	6	4,753	0.13%
2021/07/26	13	60.42	8	60.45	60.30	5	4,753	0.11%
2021/07/23	2	58.50	29	59.20	59.00	-27	4,728	-0.57%
2021/07/22	41	61.46	21	60.79	59.30	20	4,646	0.43%
2021/07/21	15	63.59	21	62.39	64.80	-6	4,487	-0.13%
2021/07/20	6	61.97	2	61.80	60.20	4	4,340	0.09%
2021/07/19	1	61.30	6	60.25	61.10	-5	4,264	-0.12%
2021/07/16	1	59.60	4	60.35	59.70	-3	4,303	-0.07%
2021/07/15	3	59.87	7	60.09	61.30	-4	4,302	-0.09%
2021/07/14	39	60.47	36	59.16	60.00	3	4,252	0.07%
2021/07/13	12	60.90	15	60.11	58.50	-3	4,165	-0.07%
2021/07/12	21.2	59.69	13	60.56	62.10	8.2	3,988	0.20%
2021/07/09	13	59.18	4	59.28	59.30	9	3,770	0.24%
2021/07/08	15	56.32	23	55.74	57.60	-8	3,560	-0.22%
2021/07/07	11	52.22	0	0.00	52.40	11	3,387	0.32%
2021/07/05	1	53.10	1	52.30	52.80	0	3,401	0.00%
2021/07/02	0	0.00	6	51.30	52.10	-6	3,365	-0.18%
2021/07/01	9	50.48	3	49.77	50.30	6	3,369	0.18%
2021/06/30	2	51.85	5	52.20	51.80	-3	3,349	-0.09%
2021/06/29	32	51.39	20	51.42	51.40	12	3,308	0.36%
2021/06/28	20	52.98	7.1	52.88	54.30	13	3,069	0.42%
2021/06/25	2	48.13	11	48.79	49.45	-9	2,729	-0.33%
2021/06/24	27	48.69	15	48.73	47.55	12	2,645	0.45%
2021/06/23	10	46.60	1	46.70	46.80	9	2,510	0.36%
2021/06/22	0	0.00	4.1	46.29	45.50	-4.1	2,503	-0.17%
2021/06/21	1	44.00	31	44.31	44.55	-30	2,491	-1.20%
2021/06/17	0	0.00	10	44.90	44.95	-10	2,623	-0.38%
2021/06/16	10.1	45.00	1	44.55	44.05	9.1	2,868	0.32%
2021/06/11	10	45.57	7	45.02	44.90	3	3,151	0.10%
2021/06/10	0	0.00	3	47.73	47.85	-3	3,067	-0.10%
2021/06/07	3	45.58	0	0.00	45.55	3	3,015	0.10%
2021/06/04	5	46.60	11	46.70	46.75	-6	2,989	-0.20%
2021/06/03	31	46.65	0	0.00	46.35	31	3,007	1.03%
2021/06/02	10	46.95	0	0.00	46.35	10	3,008	0.33%
2021/06/01	11	45.92	0	0.00	46.00	11	2,979	0.37%
2021/05/31	4	45.05	8	45.30	45.15	-4	2,966	-0.13%
2021/05/28	0	0.00	10	43.45	43.65	-10	2,965	-0.34%
2021/05/27	0	0.00	1	43.50	43.05	-1	3,014	-0.03%
2021/05/26	3	43.10	10	43.18	43.05	-7	3,059	-0.23%
2021/05/25	1	42.45	12	42.59	42.45	-11	3,093	-0.36%
2021/05/24	0	0.00	11	40.63	42.05	-11	3,136	-0.35%
2021/05/21	4	40.50	0	0.00	40.75	4	3,192	0.13%
2021/05/19	1	40.55	0	0.00	40.55	1	3,378	0.03%
2021/05/18	16	37.84	2	38.20	38.25	14	3,439	0.41%
2021/05/17	0	0.00	1	35.80	34.80	-1	3,423	-0.03%
2021/05/14	0	0.00	1	39.55	38.55	-1	3,390	-0.03%
2021/05/13	2	37.25	1	39.45	38.25	1	3,372	0.03%
2021/05/12	1	41.85	1	39.70	39.00	0	3,360	0.00%
2021/05/11	1	43.50	15	43.70	42.40	-14	3,297	-0.42%
2021/05/10	2.4	40.87	0	0.00	40.75	2.4	3,211	0.08%
2021/05/07	2	41.35	10	41.25	41.80	-8	3,248	-0.25%
2021/05/06	2	40.33	3	40.00	40.25	-1	3,274	-0.03%
2021/05/05	0	0.00	10	41.24	39.75	-10	3,278	-0.31%
2021/05/04	3	40.60	0	0.00	40.30	3	3,308	0.09%
2021/05/03	2	43.70	0	0.00	42.15	2	3,289	0.06%
2021/04/29	1	45.05	11	45.28	44.95	-10	3,268	-0.31%
2021/04/28	1.2	45.83	0	0.00	45.85	1.2	3,304	0.03%
2021/04/26	10.1	46.39	0	0.00	46.15	10.1	3,432	0.29%
2021/04/23	0.1	45.95	0	0.00	46.00	0.1	3,516	0.00%
2021/04/22	5	47.21	0	0.00	46.15	5	3,636	0.14%
2021/04/21	0	0.00	11	48.36	48.65	-11	3,599	-0.31%
2021/04/20	0	0.00	1	47.45	47.55	-1	3,582	-0.03%
2021/04/19	10	47.10	1	47.50	47.65	9	3,647	0.25%
2021/04/16	0	0.00	12	47.27	46.60	-12	3,669	-0.33%
2021/04/15	10	45.90	0	0.00	45.75	10	3,735	0.27%
2021/04/14	10	45.75	0	0.00	45.45	10	3,803	0.26%
2021/04/13	0	0.00	43.1	46.93	46.20	-43.1	3,917	-1.10%
2021/04/12	1	49.15	0	0.00	49.25	1	4,128	0.02%
2021/04/09	0	47.80	1	48.00	47.70	-1	4,281	-0.02%
2021/04/08	3	47.50	0	0.00	47.05	3	4,379	0.07%
2021/04/07	0	0.00	5	46.95	47.50	-5	4,415	-0.11%
2021/04/06	1	46.15	9	46.28	46.70	-8	4,526	-0.18%
2021/04/01	11.1	45.78	2	45.90	45.70	9.1	4,698	0.19%
2021/03/31	1	45.10	1	45.55	45.05	0	4,784	0.00%
2021/03/30	13	44.51	24	45.12	45.20	-11	4,959	-0.22%
2021/03/29	2	45.68	1	45.65	45.50	1	5,298	0.02%
2021/03/26	2	46.05	0	0.00	46.10	2	5,714	0.03%
2021/03/25	1	44.20	0	0.00	44.15	1	5,803	0.02%
2021/03/24	4	44.73	11	44.96	44.95	-7	5,912	-0.12%
2021/03/23	6.3	45.26	6.1	44.71	44.70	0.2	5,890	0.00%
2021/03/22	1	46.55	1	46.65	46.25	0	5,824	0.00%
2021/03/19	23	48.28	15	47.84	47.50	8	5,753	0.14%
2021/03/18	5.1	49.39	17	47.69	50.40	-11.9	5,507	-0.22%
2021/03/17	0	46.00	0	0.00	45.85	0	5,226	0.00%
2021/03/16	10	46.20	0	0.00	45.60	10	5,211	0.19%
2021/03/15	10	46.68	0	0.00	46.45	10	5,215	0.19%
2021/03/12	0	0.00	10	46.10	45.90	-10	5,200	-0.19%
2021/03/11	1	46.40	11	46.02	46.40	-10	5,195	-0.19%
2021/03/10	10	44.65	1	44.40	45.25	9	5,173	0.17%
2021/03/09	1	44.00	0	0.00	43.70	1	5,151	0.02%
2021/03/08	11	45.12	6	45.47	45.20	5	5,118	0.10%
2021/03/05	12	44.50	1	45.45	44.20	11	5,092	0.22%
2021/03/04	3	45.22	2	45.83	44.90	1	5,080	0.02%
2021/03/03	1	45.70	1	46.20	45.65	0	5,075	0.00%
2021/03/02	12	45.88	2	47.15	45.10	10	5,062	0.20%
2021/02/26	6	46.46	27	47.01	46.90	-21	5,044	-0.42%
2021/02/25	11	46.15	11	47.20	45.60	0	5,007	0.00%
2021/02/24	15	47.08	1.6	47.81	46.15	13.4	4,976	0.27%
2021/02/23	2	47.53	0	0.00	47.65	2	4,944	0.04%
2021/02/22	22	47.27	3	47.47	47.25	19	4,886	0.39%
2021/02/18	0	0.00	8	45.00	44.35	-8	4,702	-0.17%
2021/02/17	0	0.00	3	42.97	43.10	-3	4,627	-0.06%
2021/02/05	0	0.00	1	41.80	42.10	-1	4,623	-0.02%
2021/02/04	0	0.00	5	42.10	41.75	-5	4,715	-0.11%
2021/02/03	10	41.65	0	0.00	41.65	10	4,733	0.21%
2021/02/02	10	41.35	15	41.00	41.45	-5	4,781	-0.10%
2021/02/01	10	39.20	1	38.95	40.05	9	4,868	0.18%
2021/01/29	0	0.00	16	42.66	40.40	-16	4,867	-0.33%
2021/01/27	5	41.20	0	0.00	41.50	5	4,858	0.10%
2021/01/25	15	41.42	0	0.00	42.15	15	4,843	0.31%
2021/01/22	12	41.57	3	42.10	42.05	9	4,823	0.19%
2021/01/21	13	42.04	8	42.46	42.00	5	4,814	0.10%
2021/01/20	17	43.38	33	42.97	41.60	-16	4,778	-0.33%
2021/01/19	20	44.08	0	0.00	44.10	20	4,711	0.42%
2021/01/18	30	44.44	10	44.80	45.20	20	4,673	0.43%
2021/01/15	10	43.30	14	43.67	45.70	-4	4,629	-0.09%
2021/01/14	11	44.19	5	44.03	43.90	6	4,505	0.13%
2021/01/13	11	43.50	0	0.00	43.05	11	4,485	0.25%
2021/01/12	34	43.73	4	42.28	42.30	30	4,456	0.67%
2021/01/11	21	44.53	0	0.00	44.90	21	4,410	0.48%
2021/01/08	4	43.00	12	43.64	44.25	-8	4,460	-0.18%
2021/01/07	1	45.30	0	0.00	44.75	1	4,477	0.02%
2021/01/06	10	45.64	27	44.74	44.55	-17	4,542	-0.37%
2021/01/05	14	47.27	0	0.00	46.70	14	4,576	0.31%
2021/01/04	13	44.65	7	45.58	46.45	6	4,310	0.14%
2020/12/31	2	42.50	11	42.08	42.25	-9	4,082	-0.22%
2020/12/30	2	42.65	4	42.78	42.90	-2	3,952	-0.05%
2020/12/29	5	42.77	18	42.59	42.50	-13	3,922	-0.33%
2020/12/28	7	42.68	4	42.41	42.15	3	3,793	0.08%
2020/12/25	1	39.65	4	39.49	39.50	-3	3,577	-0.08%
2020/12/24	12	39.14	15	39.40	39.00	-3	3,509	-0.09%
2020/12/23	37	38.71	21	39.08	38.65	16	3,330	0.48%
2020/12/22	34	37.41	42	37.57	37.70	-8	2,976	-0.27%
2020/12/21	1	34.00	5	35.00	34.90	-4	2,566	-0.16%
2020/12/18	6	33.46	21	33.41	33.10	-15	2,447	-0.61%
2020/12/16	0	0.00	15	31.00	30.80	-15	2,348	-0.64%
2020/12/15	1	30.85	0	0.00	30.80	1	2,342	0.04%
2020/12/10	3	32.17	0	0.00	32.00	3	2,422	0.12%
2020/12/08	0	0.00	22	31.50	31.60	-22	2,508	-0.88%
2020/12/07	10	31.40	5	32.35	31.45	5	2,641	0.19%
2020/12/03	5	31.55	0	0.00	31.25	5	2,684	0.19%
2020/12/02	6	31.65	0	0.00	31.60	6	2,717	0.22%
2020/12/01	0	0.00	15	31.50	31.50	-15	2,737	-0.55%
2020/11/27	0	0.00	8	32.24	32.25	-8	2,805	-0.29%
2020/11/26	4	32.00	21	32.05	32.20	-17	2,916	-0.58%
2020/11/25	6	31.78	1	31.75	31.15	5	2,999	0.17%
2020/11/24	11	31.92	0	0.00	31.75	11	3,038	0.36%
2020/11/23	7	31.99	17	32.01	32.00	-10	3,109	-0.32%
2020/11/20	1	31.90	50	32.13	31.95	-49	3,198	-1.53%
2020/11/17	2	32.85	6	32.93	33.20	-4	3,757	-0.11%
2020/11/12	56	33.34	0	0.00	32.85	56	4,062	1.38%
2020/11/11	16	34.77	0	0.00	35.00	16	4,013	0.40%
2020/11/10	9	35.62	30	35.52	35.15	-21	4,024	-0.52%
2020/11/09	13	34.95	16	36.26	36.30	-3	4,110	-0.07%
2020/11/06	3	34.47	1	34.20	34.10	2	4,143	0.05%
2020/11/05	16	34.71	12	34.55	34.80	4	4,245	0.09%
2020/11/04	1	35.05	5	35.20	35.20	-4	4,238	-0.09%
2020/11/03	52	34.08	18	34.01	33.85	34	4,198	0.81%
2020/11/02	11	31.73	22	32.33	32.70	-11	4,200	-0.26%
2020/10/30	0	0.00	2	32.95	32.30	-2	4,203	-0.05%
2020/10/29	20	32.90	11	32.68	32.70	9	4,184	0.22%
2020/10/28	1	33.35	0	0.00	33.30	1	4,163	0.02%
2020/10/26	5	34.50	2	34.65	34.35	3	4,112	0.07%
2020/10/23	6	34.55	1	34.75	34.95	5	4,080	0.12%
2020/10/20	3	33.25	12	33.23	33.30	-9	4,031	-0.22%
2020/10/19	0	0.00	2	33.40	33.55	-2	4,059	-0.05%
2020/10/16	20	34.17	3	33.80	33.30	17	4,106	0.41%
2020/10/15	25	33.99	7	35.09	35.40	18	4,014	0.45%
2020/10/14	17	34.06	0	0.00	34.20	17	3,920	0.43%
2020/10/13	4	34.24	27	33.85	34.15	-23	3,783	-0.61%
2020/10/12	1	31.60	1	32.30	32.40	0	3,598	0.00%
2020/10/08	20	31.65	1	32.00	32.20	19	3,590	0.53%
2020/10/07	15	32.25	3	32.10	31.55	12	3,595	0.33%
2020/10/06	35	32.65	15	32.05	32.40	20	3,601	0.56%
2020/10/05	0	0.00	1	31.90	32.10	-1	3,573	-0.03%
2020/09/30	1	31.30	0	0.00	31.35	1	3,586	0.03%
2020/09/29	0	0.00	1	32.25	31.40	-1	3,610	-0.03%
2020/09/28	0	0.00	2	30.75	31.10	-2	3,578	-0.06%
2020/09/25	1	29.00	2	29.45	29.60	-1	3,578	-0.03%
2020/09/24	0	0.00	19	30.25	30.05	-19	3,564	-0.53%
2020/09/23	0	0.00	1	31.55	30.90	-1	3,557	-0.03%
2020/09/22	1	30.45	0	0.00	30.85	1	3,569	0.03%
2020/09/21	5	31.35	0	0.00	31.15	5	3,562	0.14%
2020/09/18	2	31.10	0	0.00	31.15	2	3,553	0.06%
2020/09/17	17	31.36	0	0.00	31.35	17	3,593	0.47%
2020/09/16	5	30.90	23	31.44	31.35	-18	3,606	-0.50%
2020/09/14	8	30.52	9	30.53	30.60	-1	3,720	-0.03%
2020/09/11	12	30.97	5	31.36	30.60	7	3,748	0.19%
2020/09/10	5	32.52	10	33.04	32.10	-5	3,712	-0.13%
2020/09/09	5	30.90	4	31.35	31.80	1	3,584	0.03%
2020/09/08	0	0.00	3	31.27	31.25	-3	3,570	-0.08%
2020/09/07	1	31.50	11	31.50	31.05	-10	3,551	-0.28%
2020/09/04	1	30.80	22	31.30	31.50	-21	3,533	-0.59%
2020/09/03	13	31.95	0	0.00	31.85	13	3,520	0.37%
2020/09/01	5	31.52	2	31.08	31.10	3	3,466	0.09%
2020/08/31	20	32.65	0	0.00	33.00	20	3,364	0.59%
2020/08/28	4	32.61	7	31.99	31.90	-3	3,331	-0.09%
2020/08/27	5	31.58	0	0.00	31.70	5	3,280	0.15%
2020/08/26	2	32.48	2	32.70	32.40	0	3,233	0.00%
2020/08/25	50	33.18	42	32.90	32.60	8	3,151	0.25%
2020/08/24	10	32.06	6	32.19	33.70	4	2,963	0.13%
2020/08/21	0	0.00	3	32.05	32.05	-3	2,735	-0.11%
2020/08/20	14	29.31	33	28.92	29.20	-19	2,571	-0.74%
2020/08/19	13	30.78	8	30.84	30.75	5	2,465	0.20%
2020/08/18	28	30.25	8	29.95	29.50	20	2,341	0.85%
2020/08/17	1	29.50	1	29.70	29.65	0	2,224	0.00%
2020/08/14	1	28.70	0	0.00	28.65	1	2,169	0.05%
2020/08/13	0	0.00	3	28.52	28.65	-3	2,135	-0.14%
2020/08/12	7	29.03	3	29.07	30.10	4	1,993	0.20%
2020/08/11	8	28.55	6	28.98	28.20	2	1,863	0.11%
2020/08/06	1	27.30	0	0.00	26.60	1	1,805	0.06%
2020/08/04	0	0.00	2	26.65	26.65	-2	1,811	-0.11%
2020/07/24	0	0.00	1	27.70	26.80	-1	1,977	-0.05%
2020/07/22	0	0.00	12	27.53	28.20	-12	1,925	-0.62%
2020/07/21	0	0.00	2	25.98	25.65	-2	1,842	-0.11%
2020/07/20	1	25.50	0	0.00	26.15	1	1,834	0.05%
2020/07/16	1	26.20	0	0.00	26.10	1	1,822	0.05%
2020/07/15	0	0.00	1	27.10	26.50	-1	1,807	-0.06%
2020/07/14	6	26.53	5	26.55	26.65	1	1,814	0.06%
2020/07/13	7	27.53	0	0.00	27.45	7	1,800	0.39%
2020/07/10	1	28.15	1	28.05	27.65	0	1,799	0.00%
2020/07/09	4	29.40	0	0.00	28.85	4	1,860	0.21%
2020/07/06	1	28.40	0	0.00	28.50	1	1,778	0.06%
2020/06/22	2	29.50	2	28.80	28.40	0	1,634	0.00%
2020/06/18	0	0.00	6	27.86	27.95	-6	1,450	-0.41%
2020/06/05	0	0.00	1	26.55	26.40	-1	1,356	-0.07%
2020/06/04	5	26.85	19	26.92	26.65	-14	1,345	-1.04%
2020/06/02	8	25.96	1	25.35	25.20	7	1,263	0.55%
2020/05/29	3	24.55	0	0.00	24.40	3	1,206	0.25%
2020/05/26	0	24.40	0	0.00	24.40	0	1,203	0.00%
2020/05/22	0	0.00	1	24.05	24.10	-1	1,197	-0.08%
2020/05/21	0	0.00	1	24.15	23.95	-1	1,199	-0.08%
2020/05/20	1	23.85	0	0.00	23.75	1	1,198	0.08%
2020/05/14	0	0.00	2	23.90	23.85	-2	1,184	-0.17%
2020/05/13	5	25.31	1	25.75	25.75	4	1,134	0.35%
2020/05/12	1	25.40	2	25.58	25.10	-1	1,108	-0.09%
2020/05/11	0	0.00	1	25.05	25.05	-1	1,080	-0.09%
2020/05/08	1	24.35	1	25.20	24.80	0	1,066	0.00%
2020/05/05	0	0.00	3	24.13	23.80	-3	1,048	-0.29%
2020/05/04	9	23.76	1	23.75	23.55	8	1,045	0.76%
2020/04/30	5	24.93	1	25.30	24.65	4	1,041	0.38%
2020/04/29	1	24.30	1	23.75	24.60	0	980	0.00%
2020/04/20	1	23.10	0	0.00	23.20	1	1,024	0.10%
2020/04/17	2	23.00	0	0.00	23.00	2	1,046	0.19%
2020/04/15	0	0.00	1	22.90	22.90	-1	1,058	-0.09%
2020/04/13	1	21.15	0	0.00	21.10	1	1,026	0.10%
2020/04/07	1	19.70	0	0.00	20.05	1	1,162	0.09%
2020/04/06	0	0.00	1	19.10	19.10	-1	1,340	-0.07%
2020/03/27	2	19.00	2	19.60	18.70	0	1,570	0.00%
2020/03/25	0	0.00	1	19.40	19.60	-1	1,577	-0.06%
2020/03/23	1	16.25	0	0.00	17.20	1	1,577	0.06%
2020/03/18	1	18.65	0	0.00	18.05	1	1,588	0.06%
2020/03/16	9	20.32	9	20.42	19.10	0	1,716	0.00%
2020/03/13	0	0.00	1	19.80	20.30	-1	1,705	-0.06%
2020/03/12	1	21.90	0	0.00	21.90	1	1,682	0.06%
2020/03/10	0	0.00	8	23.55	24.25	-8	1,749	-0.46%
2020/03/09	1	24.55	0	0.00	24.10	1	1,750	0.06%
2020/03/06	7	25.65	0	0.00	25.70	7	1,745	0.40%
2020/02/21	1	27.40	0	0.00	27.20	1	2,060	0.05%
2020/02/18	0	0.00	10	27.25	27.20	-10	2,243	-0.45%
2020/02/13	10	27.50	0	0.00	27.50	10	2,401	0.42%
2020/02/12	5	27.60	0	0.00	27.60	5	2,502	0.20%
2020/02/05	0	0.00	25	27.35	27.30	-25	2,692	-0.93%
2020/02/04	1	26.30	1	26.45	27.10	0	2,683	0.00%
2020/02/03	2	25.30	2	25.30	25.75	0	2,674	0.00%
2020/01/31	2	26.73	18	27.03	26.95	-16	2,644	-0.60%
2020/01/30	0	0.00	4	27.25	27.25	-4	2,646	-0.15%
2020/01/20	9	30.43	0	0.00	30.25	9	2,655	0.34%
2020/01/15	40	30.48	1	30.30	30.15	39	2,712	1.44%
2020/01/14	0	0.00	22	30.65	30.45	-22	2,702	-0.81%
2020/01/13	22	30.05	0	0.00	30.70	22	2,696	0.82%
2020/01/10	6	29.07	6	29.65	29.60	0	2,682	0.00%
2020/01/06	0	0.00	9	30.20	30.40	-9	2,631	-0.34%
2020/01/03	10	30.73	14	30.75	30.70	-4	2,607	-0.15%
2020/01/02	0	0.00	1	31.15	30.90	-1	2,564	-0.04%
2019/12/31	2	31.43	5	31.16	31.00	-3	2,552	-0.12%
2019/12/30	29	32.20	3	32.30	32.00	26	2,493	1.04%
2019/12/27	1	31.55	33	31.54	32.45	-32	2,304	-1.39%
2019/12/26	16	29.58	26	30.11	29.55	-10	2,145	-0.47%
2019/12/19	0	0.00	1	29.40	29.40	-1	2,028	-0.05%
2019/12/16	15	29.00	0	0.00	28.95	15	1,999	0.75%
2019/12/13	0	0.00	106	29.02	28.90	-106	1,997	-5.31%	大賣/鉅額交易
2019/12/11	5	29.95	5	30.00	29.65	0	1,963	0.00%
2019/12/06	5	29.50	21	29.31	29.30	-16	1,950	-0.82%
2019/12/05	0	0.00	1	29.25	29.25	-1	1,886	-0.05%
2019/12/02	106	28.71	16	27.57	27.80	90	1,837	4.90%	大買/
2019/11/29	1	29.35	7	29.47	28.85	-6	1,800	-0.33%
2019/11/28	1	29.10	1	29.45	29.60	0	1,718	0.00%
2019/11/27	6	29.18	0	0.00	29.15	6	1,689	0.36%
2019/11/26	17	29.40	14	29.71	29.25	3	1,669	0.18%
2019/11/25	1	29.80	11	29.20	29.80	-10	1,607	-0.62%
2019/11/22	1	28.65	0	0.00	28.90	1	1,531	0.07%
2019/11/21	1	28.50	8	28.50	28.55	-7	1,509	-0.46%
2019/11/20	1	28.90	0	0.00	28.80	1	1,491	0.07%
2019/11/19	5	29.75	3	29.55	29.50	2	1,469	0.14%
2019/11/18	11	28.89	4	29.33	29.35	7	1,343	0.52%
2019/11/15	10	28.57	0	0.00	28.70	10	1,298	0.77%
2019/11/14	2	27.85	1	28.00	28.00	1	1,276	0.08%
2019/11/13	1	28.75	11	29.07	28.45	-10	1,241	-0.81%
2019/11/12	30	28.84	6	28.68	29.35	24	1,182	2.03%
2019/11/11	0	0.00	18.4	28.64	29.05	-18.4	1,099	-1.68%
2019/11/08	17	27.76	11	28.03	28.05	6	983	0.61%
2019/11/07	1	26.70	0	0.00	26.80	1	801	0.12%
2019/11/06	0	0.00	7	27.17	26.70	-7	796	-0.88%
2019/11/04	0	0.00	2	27.40	26.90	-2	764	-0.26%
2019/10/29	7	26.53	4	26.45	26.40	3	720	0.42%
2019/10/28	8	27.68	2	27.30	27.30	6	693	0.87%
2019/10/25	0	0.00	3	26.95	26.50	-3	647	-0.46%
2019/10/24	0	0.00	5	25.85	25.85	-5	574	-0.87%
2019/10/23	5	25.75	0	0.00	25.75	5	573	0.87%
2019/10/15	0	0.00	2	26.15	25.50	-2	519	-0.39%
2019/10/14	0	0.00	4	25.00	25.15	-4	475	-0.84%
2019/10/07	0	0.00	1	24.65	24.65	-1	449	-0.22%
2019/10/01	1	23.50	0	0.00	23.50	1	420	0.24%
2019/09/24	2	24.05	0	0.00	23.85	2	406	0.49%
2019/09/16	1	24.60	1	24.55	24.70	0	361	0.00%
2019/09/12	2	25.65	2	25.30	25.10	0	347	0.00%
2019/09/11	0	0.00	3	24.67	25.15	-3	281	-1.07%
2019/09/06	3	23.18	0	0.00	23.15	3	208	1.44%
2019/09/05	1	22.95	0	0.00	23.15	1	204	0.49%
2019/08/30	0	0.00	3	23.20	22.90	-3	192	-1.56%
2019/08/28	4	22.75	0	0.00	22.80	4	184	2.17%
2019/08/26	0	0.00	1	22.30	22.35	-1	184	-0.54%
2019/08/23	1	22.10	0	0.00	22.10	1	181	0.55%
2019/08/06	1	20.75	1	20.95	21.00	0	173	0.00%
2019/07/17	0	0.00	1	22.80	23.10	-1	213	-0.47%
2019/06/12	1	21.70	0	0.00	21.65	1	399	0.25%
2019/06/05	0	0.00	1	21.90	21.50	-1	449	-0.22%
2019/06/04	1	21.20	0	0.00	21.15	1	451	0.22%
2019/05/15	8	24.00	0	0.00	23.70	8	637	1.26%
2019/05/06	1	24.50	0	0.00	24.05	1	643	0.16%
2019/04/30	0	0.00	44	24.13	24.25	-44	616	-7.13%
2019/04/19	44	25.75	0	0.00	25.95	44	603	7.29%
2019/04/18	6	26.25	0	0.00	25.40	6	597	1.00%
2019/04/17	0	0.00	4	26.80	26.50	-4	588	-0.68%
2019/04/16	1	27.45	5	26.26	27.30	-4	564	-0.71%
2019/04/15	1	25.35	0	0.00	25.20	1	515	0.19%
2019/04/11	10	25.55	0	0.00	25.60	10	516	1.94%
2019/04/10	14	25.67	0	0.00	25.80	14	514	2.72%
2019/04/09	1	26.00	0	0.00	25.70	1	519	0.19%
2019/04/08	0	0.00	8	25.64	25.75	-8	519	-1.54%
2019/03/29	3	25.10	1	25.10	25.10	2	537	0.37%
2019/03/20	4	24.95	0	0.00	25.05	4	781	0.51%
2019/03/19	6	25.72	0	0.00	25.05	6	789	0.76%
2019/03/15	1	25.80	0	0.00	26.45	1	773	0.13%
2019/03/14	3	25.95	3	26.05	25.90	0	765	0.00%
2019/03/06	0	25.85	0	0.00	25.85	0	769	0.00%
2019/03/04	0	0.00	2	25.75	26.20	-2	758	-0.26%
2019/02/26	0	0.00	1	26.05	26.00	-1	744	-0.13%
2019/02/25	0	0.00	1	26.30	26.15	-1	732	-0.14%
2019/02/22	0	0.00	5	25.95	26.00	-5	721	-0.69%
2019/02/19	5	25.30	0	0.00	25.70	5	701	0.71%
2019/02/18	2	25.35	3	25.25	25.35	-1	678	-0.15%
2019/02/15	3	24.55	0	0.00	24.35	3	646	0.46%
2019/01/24	0	0.00	1	22.70	22.65	-1	663	-0.15%
2019/01/14	1	22.35	0	0.00	22.35	1	662	0.15%
2019/01/09	0	0.00	1	23.40	23.25	-1	650	-0.15%
2018/12/26	1	22.75	0	0.00	22.05	1	646	0.15%
2018/12/21	0	0.00	1	24.55	23.85	-1	610	-0.16%
2018/12/20	1	25.30	1	24.75	25.00	0	575	0.00%
2018/12/19	0	0.00	3	25.00	24.95	-3	509	-0.59%
2018/12/14	0	0.00	1	24.00	23.95	-1	378	-0.26%
2018/12/13	1	23.70	0	0.00	23.65	1	364	0.27%
2018/11/20	0	0.00	1	21.30	21.20	-1	304	-0.33%
2018/11/19	0	0.00	2	22.20	21.50	-2	306	-0.65%
2018/11/13	0	0.00	3	20.40	20.85	-3	284	-1.05%
2018/11/07	4	21.24	1	21.05	20.75	3	267	1.12%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/11/01	1	15.90	2	15.95	16.10	-1	215	-0.46%
2018/10/29	0	0.00	3	15.52	15.60	-3	227	-1.32%
2018/10/11	3	17.50	0	0.00	17.50	3	233	1.28%
2018/10/05	0	0.00	1	20.40	20.30	-1	222	-0.45%
2018/10/02	1	21.20	0	0.00	21.15	1	223	0.45%
2018/10/01	0	0.00	1	21.10	21.10	-1	224	-0.45%
2018/09/12	0	0.00	2	21.00	20.95	-2	248	-0.80%
2018/09/11	0	0.00	2	21.60	21.30	-2	251	-0.80%
2018/09/10	0	0.00	2	21.30	20.85	-2	251	-0.79%
2018/09/03	1	22.60	0	0.00	22.35	1	254	0.39%
2018/08/31	1	23.05	0	0.00	22.90	1	260	0.38%
2018/08/30	0	0.00	4	22.98	22.90	-4	257	-1.55%
2018/08/29	1	22.20	1	22.35	22.35	0	249	0.00%
2018/08/15	0	0.00	1	22.60	22.50	-1	305	-0.33%
2018/08/14	1	22.80	0	0.00	22.60	1	310	0.32%
2018/08/13	0	0.00	5	22.40	22.00	-5	309	-1.62%
2018/08/09	0	0.00	1	22.20	22.20	-1	316	-0.32%
2018/06/21	1	21.20	0	0.00	21.30	1	685	0.15%
2018/06/14	0	0.00	1	22.25	22.15	-1	719	-0.14%
2018/06/13	1	22.50	0	0.00	22.45	1	730	0.14%
2018/06/08	0	0.00	2	22.65	22.50	-2	802	-0.25%
2018/06/07	1	22.10	0	0.00	22.30	1	834	0.12%
2018/05/28	0	0.00	6	21.45	21.70	-6	1,217	-0.49%
2018/05/25	3	22.40	0	0.00	22.00	3	1,211	0.25%
2018/05/24	3	22.15	0	0.00	22.30	3	1,198	0.25%
2018/05/23	6	21.75	0	0.00	21.85	6	1,189	0.50%
2018/05/22	0	0.00	2	21.30	21.50	-2	1,179	-0.17%
2018/05/18	0	0.00	7	21.15	21.20	-7	1,170	-0.60%
2018/05/17	4	20.90	0	0.00	20.80	4	1,166	0.34%
2018/05/16	3	21.03	3	21.05	21.00	0	1,159	0.00%
2018/05/15	1	20.35	0	0.00	20.35	1	1,149	0.09%
2018/05/14	2	21.20	18	21.24	21.20	-16	1,133	-1.41%
2018/05/11	11	24.79	26	24.26	23.50	-15	1,056	-1.42%
2018/05/08	1	26.00	0	0.00	25.95	1	994	0.10%
2018/05/03	5	26.30	0	0.00	26.15	5	987	0.51%
2018/04/26	2	25.93	0	0.00	25.80	2	983	0.20%
2018/04/25	1	25.95	0	0.00	26.05	1	980	0.10%
2018/04/20	3	26.27	2	26.40	26.30	1	962	0.10%
2018/04/18	0	0.00	1	26.60	26.60	-1	945	-0.11%
2018/04/16	1	27.40	1	27.45	27.55	0	928	0.00%
2018/04/13	8	27.01	2	27.10	27.15	6	911	0.66%
2018/04/10	1	26.55	0	0.00	26.65	1	876	0.11%
2018/04/03	0	0.00	10	26.15	26.40	-10	868	-1.15%
2018/03/31	1	26.10	0	0.00	26.60	1	861	0.12%
2018/03/30	8	26.56	0	0.00	26.30	8	853	0.94%
2018/03/29	1	27.40	0	0.00	27.30	1	833	0.12%
2018/03/27	2	27.50	1	27.60	27.40	1	813	0.12%
2018/03/23	1	26.85	0	0.00	26.80	1	779	0.13%
2018/03/22	0	0.00	20	26.30	26.30	-20	758	-2.64%
2018/03/16	3	26.90	0	0.00	26.65	3	722	0.42%
2018/03/15	2	27.05	0	0.00	27.05	2	662	0.30%
2018/03/13	24	27.45	29	27.96	27.35	-5	643	-0.78%
2018/03/12	1	27.10	0	0.00	27.15	1	603	0.17%
2018/03/09	24	27.48	23	27.77	27.60	1	588	0.17%
2018/03/08	49	28.30	7	28.69	29.20	42	508	8.26%
2018/03/07	10	25.76	2	26.60	26.60	8	280	2.85%
2018/01/18	0	0.00	5	25.65	25.40	-5	322	-1.55%