宏致 (3605)-犇亞-網路券商分點個股進出

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
46.40
漲跌
▲0.85
漲幅
+1.87%
成交量
1,613張
產業
上市電子零組件類股
298人加入追蹤

立即追蹤
本地時間:13:30(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

宏致 (3605)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/06/20	0	0.00	2	45.80	45.30	-2	2,431	-0.08%
2024/06/19	0	0.00	5	45.80	46.45	-5	2,419	-0.21%
2024/06/13	0	47.75	0	0.00	47.70	0	2,375	0.00%
2024/05/30	1	52.40	4	51.40	50.80	-3	2,445	-0.12%
2024/05/29	3	52.40	0	0.00	52.10	3	2,527	0.12%
2024/05/27	1	53.20	4	51.50	50.70	-3	2,583	-0.12%
2024/05/24	12	49.95	4	52.35	52.00	8	2,447	0.33%
2024/05/23	0	0.00	0.9	46.65	48.45	-0.9	2,223	-0.04%
2024/05/22	0.9	47.20	0	0.00	47.20	0.9	2,192	0.04%
2024/05/21	3	47.30	5	46.69	46.75	-2	2,126	-0.09%
2024/05/20	3	46.25	1	47.00	46.65	2	2,053	0.10%
2024/05/15	6	41.72	14	41.11	41.50	-8	1,905	-0.42%
2024/05/14	2	41.30	3	41.68	41.10	-1	1,890	-0.05%
2024/05/13	10	44.86	2	43.30	44.95	8	1,814	0.44%
2024/04/30	0	0.00	1	40.55	40.55	-1	2,469	-0.04%
2024/04/23	1	37.75	1	37.95	38.00	0	2,368	0.00%
2024/04/22	0	0.00	1	40.25	38.50	-1	2,357	-0.04%
2024/04/19	1	40.70	0	0.00	40.20	1	2,323	0.04%
2024/04/18	1	39.35	1	39.60	39.60	0	2,199	0.00%
2024/04/16	0	0.00	1	36.00	35.55	-1	2,151	-0.05%
2024/04/08	1	39.80	1	39.95	38.90	0	2,107	0.00%
2024/04/03	0	0.00	2	38.08	38.75	-2	2,064	-0.10%
2024/04/01	0	0.00	1	38.00	38.10	-1	2,037	-0.05%
2024/03/29	2	38.65	1	38.30	38.70	1	2,013	0.05%
2024/03/25	0	0.00	0	36.00	36.00	0	1,947	0.00%
2024/03/18	0	0.00	1	36.70	36.70	-1	1,983	-0.05%
2024/03/15	1	36.85	0	0.00	36.95	1	1,979	0.05%
2024/03/12	1	40.55	0	0.00	40.35	1	1,887	0.05%
2024/03/11	0	0.00	0	40.65	41.45	0	1,874	0.00%
2024/03/05	1	41.80	0	0.00	41.50	1	1,755	0.06%
2024/03/04	1	43.95	1.1	43.91	42.55	-0.1	1,714	-0.01%
2024/03/01	2	41.40	1	40.45	43.00	1	1,580	0.06%
2024/02/19	0	0.00	0	38.10	38.30	0	1,304	0.00%
2024/02/02	0	0.00	1	37.85	38.30	-1	1,230	-0.08%
2024/02/01	1	38.45	0	0.00	38.85	1	1,174	0.09%
2024/01/30	0	0.00	2	38.20	38.90	-2	1,069	-0.19%
2024/01/29	4	38.70	1	38.70	38.70	3	1,026	0.29%
2024/01/26	1	37.00	1	37.40	37.00	0	800	0.00%
2024/01/25	0	0.00	2	35.18	35.05	-2	652	-0.31%
2024/01/24	3	34.40	4	34.55	34.35	-1	481	-0.21%
2024/01/23	0	0.00	0	31.80	31.75	0	368	0.00%
2024/01/03	0	0.00	6	31.43	31.35	-6	348	-1.72%
2023/12/21	6	32.85	0	0.00	33.20	6	330	1.81%
2023/12/20	1	33.45	1	33.00	33.45	0	319	0.00%
2023/12/19	0.1	32.25	0	0.00	33.00	0.1	293	0.03%
2023/12/15	0	0.00	3	31.40	32.20	-3	274	-1.09%
2023/12/14	4	31.94	0	0.00	31.70	4	268	1.49%
2023/12/06	0	0.00	2	32.05	31.55	-2	212	-0.94%
2023/12/05	2	32.05	1	32.80	32.05	1	211	0.47%
2023/11/29	2	30.30	4	30.88	30.70	-2	177	-1.13%
2023/11/28	2	30.55	0	0.00	30.55	2	174	1.15%
2023/11/24	0	0.00	2	30.98	30.75	-2	170	-1.17%
2023/11/21	2	30.30	0	0.00	30.25	2	162	1.23%
2023/11/14	0	0.00	0	30.25	30.20	0	160	0.00%
2023/11/07	0	0.00	5	30.35	29.70	-5	157	-3.18%
2023/10/31	0	28.55	0	0.00	28.30	0	126	0.00%
2023/10/25	0	0.00	2	28.53	28.60	-2	138	-1.44%
2023/10/19	2	28.45	0	0.00	28.40	2	153	1.31%
2023/09/08	0	0.00	0.1	28.80	28.80	-0.1	217	-0.06%
2023/09/05	0	0.00	0	28.30	28.10	0	218	0.00%
2023/08/18	0	0.00	0	27.05	26.80	0	236	0.00%
2023/08/16	0.1	27.60	0	0.00	27.50	0.1	233	0.06%
2023/08/15	0	0.00	4	28.04	27.85	-4	232	-1.72%
2023/08/14	3	27.73	0	0.00	27.85	3	232	1.29%
2023/08/04	2	29.40	0	0.00	29.40	2	238	0.84%
2023/08/01	0	0.00	3	30.05	30.00	-3	255	-1.18%
2023/07/27	0	0.00	3	30.60	30.65	-3	253	-1.18%
2023/07/24	0	0.00	4	30.90	30.60	-4	244	-1.64%
2023/07/20	0	0.00	1	30.70	30.75	-1	242	-0.41%
2023/07/12	6	29.65	0	30.00	29.30	6	214	2.80%
2023/07/05	1	30.35	1	30.25	30.15	0	216	0.00%
2023/07/03	4	29.83	4	29.75	29.65	0	216	0.00%
2023/06/21	2	29.70	2	30.03	30.20	0	272	0.00%
2023/06/20	2	29.60	0	0.00	29.65	2	275	0.72%
2023/06/16	4	30.05	0	0.00	30.00	4	280	1.42%
2023/06/09	2	29.95	0	0.00	29.95	2	282	0.71%
2023/06/05	1	30.40	1	30.20	30.40	0	294	0.00%
2023/05/31	0	0.00	8	30.04	30.35	-8	297	-2.69%
2023/05/30	0	0.00	1	30.30	30.20	-1	297	-0.34%
2023/05/11	4	28.43	0	0.00	28.35	4	325	1.23%
2023/05/02	2	30.15	0	0.00	30.25	2	314	0.64%
2023/04/26	0	0.00	0	30.10	29.95	0	318	0.00%
2023/04/13	0	0.00	1	31.75	31.70	-1	303	-0.33%
2023/03/17	0	0.00	0	33.25	33.05	0	225	0.00%
2023/03/16	0	0.00	0	33.60	32.90	0	225	0.00%
2023/03/14	0	0.00	0	33.65	33.35	0	227	0.00%
2023/03/10	2	34.00	0	0.00	34.00	2	252	0.79%
2023/02/23	0	0.00	2	34.30	34.70	-2	294	-0.68%
2023/02/16	0	34.60	0	0.00	34.45	0	297	0.00%
2023/02/15	1	34.05	1	34.10	33.95	0	288	0.00%
2023/02/09	2	33.73	0	0.00	33.70	2	279	0.72%
2023/02/02	0	0.00	3	33.90	34.00	-3	286	-1.05%
2023/02/01	0	0.00	3	33.23	33.65	-3	282	-1.06%
2023/01/09	0	0.00	0	32.25	32.25	0	290	0.00%
2022/12/23	3	31.90	0	0.00	32.00	3	311	0.96%
2022/12/16	3	32.90	0	0.00	32.80	3	334	0.90%
2022/12/02	0	0.00	3	34.30	34.65	-3	321	-0.93%
2022/12/01	3	34.70	0	0.00	34.70	3	305	0.98%
2022/08/17	0	0.00	0.3	37.70	37.85	-0.3	426	-0.07%
2022/07/22	0	0.00	0	39.40	39.35	0	481	0.00%
2022/07/01	1	33.80	0	0.00	33.90	1	563	0.18%
2022/06/30	1	38.00	0	0.00	37.50	1	548	0.18%
2022/06/23	0	0.00	1	38.55	38.40	-1	718	-0.14%
2022/06/22	1	38.10	0	0.00	37.65	1	723	0.14%
2022/06/09	0	0.00	0	42.90	42.80	0	832	0.00%
2022/06/06	0	0.00	1	41.80	41.95	-1	903	-0.11%
2022/05/27	1	41.85	0	0.00	41.65	1	1,346	0.07%
2022/05/17	0	0.00	1	41.65	41.55	-1	2,030	-0.05%
2022/05/11	0	0.00	0	42.90	40.75	0	2,361	0.00%
2022/05/06	0	0.00	0	41.20	41.60	0	2,512	0.00%
2022/04/22	0.3	44.15	0	0.00	44.50	0.3	2,578	0.01%
2022/03/31	3	47.38	0	0.00	46.65	3	3,191	0.09%
2022/03/30	0	0.00	1	50.70	50.60	-1	3,146	-0.03%
2022/03/15	0	0.00	6	47.20	46.70	-6	3,232	-0.19%
2022/03/11	0	0.00	9	48.63	48.20	-9	3,229	-0.28%
2022/03/10	0	0.00	2	50.40	49.90	-2	3,203	-0.06%
2022/03/09	3	49.30	0	0.00	48.80	3	3,196	0.09%
2022/03/08	1	51.10	0	0.00	48.70	1	3,208	0.03%
2022/03/07	4	50.40	0	0.00	50.30	4	3,223	0.12%
2022/03/02	2	54.80	0	0.00	54.80	2	3,101	0.06%
2022/03/01	0	0.00	3	53.40	54.00	-3	3,083	-0.10%
2022/02/24	3	50.93	0	0.00	49.75	3	3,030	0.10%
2022/02/16	0	0.00	1	53.50	53.40	-1	3,050	-0.03%
2022/02/15	0	0.00	8	50.89	51.70	-8	3,090	-0.26%
2022/02/11	1	50.20	0	0.00	50.20	1	2,954	0.03%
2022/02/10	5	50.20	2	50.20	50.20	3	2,947	0.10%
2022/02/09	2	50.00	1	50.20	50.00	1	2,912	0.03%
2022/01/25	1	45.80	0	0.00	46.15	1	2,913	0.03%
2022/01/18	0	0.00	1	47.80	47.00	-1	3,024	-0.03%
2022/01/17	1	47.20	0	0.00	47.10	1	3,054	0.03%
2022/01/11	1	47.30	0	0.00	47.70	1	2,992	0.03%
2022/01/04	0	0.00	9	50.70	50.90	-9	2,912	-0.31%
2022/01/03	0	0.00	1	52.20	51.00	-1	2,890	-0.03%
2021/12/30	13	52.38	0	0.00	52.00	13	2,861	0.45%
2021/12/29	101	54.39	102	52.68	53.00	-1	2,829	-0.04%	大買/大賣/
2021/12/28	11	52.98	0	0.00	52.60	11	2,744	0.40%
2021/12/27	0	0.00	1	52.40	52.10	-1	2,609	-0.04%
2021/12/24	1	49.60	0	0.00	49.70	1	2,502	0.04%
2021/12/21	0	0.00	2	47.65	47.55	-2	2,399	-0.08%
2021/12/16	0	0.00	1	49.75	49.50	-1	2,377	-0.04%
2021/12/15	0	0.00	1	49.10	49.10	-1	2,393	-0.04%
2021/12/07	1	48.75	0	0.00	48.65	1	2,392	0.04%
2021/11/26	0	0.00	9	50.30	50.00	-9	2,310	-0.39%
2021/11/23	5	51.82	0	0.00	51.50	5	2,113	0.24%
2021/11/22	2	53.00	0	0.00	53.40	2	2,024	0.10%
2021/11/19	3	49.50	0	0.00	50.10	3	1,894	0.16%
2021/11/18	0	0.00	36	49.77	49.70	-36	1,857	-1.94%
2021/11/17	0	0.00	0	48.35	48.15	0	1,778	0.00%
2021/11/16	0	0.00	0	47.65	47.45	0	1,762	0.00%
2021/11/15	1	49.95	5	48.40	48.40	-4	1,732	-0.23%
2021/11/12	0	0.00	2	51.70	51.30	-2	1,608	-0.12%
2021/11/10	12	47.43	0	0.00	47.75	12	1,444	0.83%
2021/11/09	24	47.60	0	0.00	47.40	24	1,467	1.64%
2021/11/02	1	46.85	0	0.00	47.10	1	1,504	0.07%
2021/11/01	0	0.00	2	49.00	48.85	-2	1,490	-0.13%
2021/10/29	2	47.45	5	46.62	47.45	-3	1,494	-0.20%
2021/10/27	0	0.00	6	45.57	46.00	-6	1,482	-0.40%
2021/10/26	0	0.00	10	44.94	44.85	-10	1,517	-0.66%
2021/10/25	16	44.93	0	0.00	44.10	16	1,530	1.05%
2021/10/22	1	44.85	0	0.00	45.20	1	1,563	0.06%
2021/10/19	0	43.28	0	0.00	43.40	0	1,732	0.00%
2021/10/14	0	41.95	0	0.00	42.35	0	2,162	0.00%
2021/10/13	0	41.28	0	0.00	41.25	0	2,202	0.00%
2021/10/05	1	44.40	0	0.00	44.10	1	2,845	0.04%
2021/09/29	1	44.90	0	0.00	44.70	1	3,386	0.03%
2021/09/28	3	46.40	0	0.00	46.55	3	3,428	0.09%
2021/09/27	0	0.00	0	48.25	47.80	0	3,449	0.00%
2021/09/23	5	47.90	0	0.00	47.40	5	3,584	0.14%
2021/09/22	1	47.30	0	0.00	47.20	1	3,842	0.03%
2021/09/17	0	0.00	1	49.05	49.35	-1	4,203	-0.02%
2021/09/13	2	50.80	0	0.00	50.70	2	4,517	0.04%
2021/09/10	0	0.00	2	49.15	49.60	-2	4,511	-0.04%
2021/08/13	0	0.00	5	56.86	53.70	-5	4,756	-0.11%
2021/08/12	5	57.00	1	56.90	57.20	4	4,738	0.08%
2021/08/11	3	55.60	4	54.40	54.20	-1	4,745	-0.02%
2021/08/04	7	59.79	5	60.00	60.00	2	4,816	0.04%
2021/08/02	0	0.00	1	57.90	58.10	-1	4,847	-0.02%
2021/07/30	1	56.20	2	56.80	55.10	-1	4,827	-0.02%
2021/07/29	2	56.40	0	0.00	56.90	2	4,787	0.04%
2021/07/27	1	59.40	5	59.80	57.60	-4	4,753	-0.08%
2021/07/26	1	59.40	11	60.58	60.30	-10	4,753	-0.21%
2021/07/23	5	58.76	4	59.40	59.00	1	4,728	0.02%
2021/07/22	14	61.16	3	61.30	59.30	11	4,646	0.24%
2021/07/21	2	63.25	4	61.90	64.80	-2	4,487	-0.04%
2021/07/20	3	60.10	0	0.00	60.20	3	4,340	0.07%
2021/07/19	0	0.00	6	59.70	61.10	-6	4,264	-0.14%
2021/07/16	1	60.40	0	0.00	59.70	1	4,303	0.02%
2021/07/15	0	0.00	4	58.90	61.30	-4	4,302	-0.09%
2021/07/14	1	61.20	12	60.03	60.00	-11	4,252	-0.26%
2021/07/13	1	60.70	1	58.30	58.50	0	4,165	0.00%
2021/07/12	11	59.75	8	60.16	62.10	3	3,988	0.08%
2021/07/09	8	59.49	0	0.00	59.30	8	3,770	0.21%
2021/07/08	2	54.55	6	55.13	57.60	-4	3,560	-0.11%
2021/07/06	0	0.00	4	54.13	51.90	-4	3,430	-0.12%
2021/07/05	0	0.00	10	52.01	52.80	-10	3,401	-0.29%
2021/07/02	10	51.00	1	51.50	52.10	9	3,365	0.27%
2021/07/01	0	0.00	15	50.60	50.30	-15	3,369	-0.45%
2021/06/30	11	51.69	1	52.00	51.80	10	3,349	0.30%
2021/06/29	15	52.04	20	51.08	51.40	-5	3,308	-0.15%
2021/06/28	7	52.49	5	52.10	54.30	2	3,069	0.07%
2021/06/25	4	49.45	7	47.75	49.45	-3	2,729	-0.11%
2021/06/24	30	48.99	7	48.63	47.55	23	2,645	0.87%
2021/06/23	5	46.70	0	0.00	46.80	5	2,510	0.20%
2021/06/22	0	0.00	3	45.65	45.50	-3	2,503	-0.12%
2021/06/15	3	44.60	1	44.90	44.70	2	3,141	0.06%
2021/06/11	1	45.60	0	0.00	44.90	1	3,151	0.03%
2021/06/08	0	0.00	6	46.38	46.65	-6	3,009	-0.20%
2021/06/07	1	45.70	0	0.00	45.55	1	3,015	0.03%
2021/06/04	0	0.00	2	46.83	46.75	-2	2,989	-0.07%
2021/06/03	1	46.35	1	46.70	46.35	0	3,007	0.00%
2021/06/02	3	46.40	3	47.60	46.35	0	3,008	0.00%
2021/06/01	1	46.15	11	45.37	46.00	-10	2,979	-0.34%
2021/05/31	0	0.00	3	45.25	45.15	-3	2,966	-0.10%
2021/05/28	0	43.45	1	43.60	43.65	-1	2,965	-0.03%
2021/05/21	0	0.00	16	40.22	40.75	-16	3,192	-0.50%
2021/05/19	0	0.00	3	40.15	40.55	-3	3,378	-0.09%
2021/05/14	6	39.01	5	40.40	38.55	1	3,390	0.03%
2021/05/12	6	41.17	1	43.50	39.00	5	3,360	0.15%
2021/05/11	29	42.79	5	44.45	42.40	24	3,297	0.73%
2021/05/05	1	40.40	0	0.00	39.75	1	3,278	0.03%
2021/05/04	0	0.00	1	39.70	40.30	-1	3,308	-0.03%
2021/05/03	10	43.91	0	0.00	42.15	10	3,289	0.30%
2021/04/28	1	46.45	0	0.00	45.85	1	3,304	0.03%
2021/04/22	0	47.60	0	0.00	46.15	0	3,636	0.00%
2021/04/20	0	47.50	0	0.00	47.55	0	3,582	0.00%
2021/04/15	0	0.00	0	45.55	45.75	0	3,735	0.00%
2021/03/31	0	0.00	5	45.80	45.05	-5	4,784	-0.10%
2021/03/26	0	0.00	0.4	45.50	46.10	-0.4	5,714	-0.01%
2021/03/25	1	44.10	0	0.00	44.15	1	5,803	0.02%
2021/03/24	0	45.15	0	44.95	44.95	0	5,912	0.00%
2021/03/22	0.4	46.73	0	0.00	46.25	0.4	5,824	0.01%
2021/03/19	5	47.60	0	0.00	47.50	5	5,753	0.09%
2021/03/18	0	0.00	7.1	50.26	50.40	-7.1	5,507	-0.13%
2021/03/15	0	0.00	0	46.50	46.45	0	5,215	0.00%
2021/03/11	0	45.85	9	46.09	46.40	-9	5,195	-0.17%
2021/03/09	0	43.80	0	0.00	43.70	0	5,151	0.00%
2021/03/08	2	45.92	3	45.40	45.20	-1	5,118	-0.02%
2021/03/04	0	46.80	0	0.00	44.90	0	5,080	0.00%
2021/03/02	2	45.08	0	0.00	45.10	2	5,062	0.04%
2021/02/26	0	0.00	2	46.30	46.90	-2	5,044	-0.04%
2021/02/25	2	45.88	0	0.00	45.60	2	5,007	0.04%
2021/02/24	0	0.00	2	48.73	46.15	-2	4,976	-0.04%
2021/02/23	2	47.65	0	0.00	47.65	2	4,944	0.04%
2021/02/22	1	48.30	3	48.13	47.25	-2	4,886	-0.04%
2021/02/18	1	44.05	0	0.00	44.35	1	4,702	0.02%
2021/02/17	0	0.00	2	43.20	43.10	-2	4,627	-0.04%
2021/02/03	2	41.80	2	42.45	41.65	0	4,733	0.00%
2021/02/01	0	0.00	5.1	39.69	40.05	-5.1	4,868	-0.10%
2021/01/29	0	0.00	3	40.45	40.40	-3	4,867	-0.06%
2021/01/28	0	0.00	1	42.75	42.10	-1	4,839	-0.02%
2021/01/26	3	42.70	3	42.65	41.55	0	4,869	0.00%
2021/01/25	0	0.00	7	41.48	42.15	-7	4,843	-0.14%
2021/01/21	3	42.00	0	0.00	42.00	3	4,814	0.06%
2021/01/20	3	42.85	1	42.30	41.60	2	4,778	0.04%
2021/01/18	0	0.00	6	45.18	45.20	-6	4,673	-0.13%
2021/01/15	0	0.00	25	44.83	45.70	-25	4,629	-0.54%
2021/01/14	5	44.27	6	44.61	43.90	-1	4,505	-0.02%
2021/01/12	3	43.05	0	0.00	42.30	3	4,456	0.07%
2021/01/11	22	44.54	7	45.25	44.90	15	4,410	0.34%
2021/01/08	3	43.33	0	0.00	44.25	3	4,460	0.07%
2021/01/07	3	45.02	0	0.00	44.75	3	4,477	0.07%
2021/01/06	1	44.75	5	45.98	44.55	-4	4,542	-0.09%
2021/01/05	13	47.17	12	47.91	46.70	1	4,576	0.02%
2021/01/04	5	44.35	2	43.55	46.45	3	4,310	0.07%
2020/12/31	0	42.30	10	41.88	42.25	-10	4,082	-0.24%
2020/12/29	5	44.10	5	42.45	42.50	0	3,922	0.00%
2020/12/28	15	43.00	22	42.66	42.15	-7	3,793	-0.18%
2020/12/24	5	40.15	4	38.66	39.00	1	3,509	0.03%
2020/12/23	1	38.65	1	37.85	38.65	0	3,330	0.00%
2020/12/22	33	38.04	30	37.41	37.70	3	2,976	0.10%
2020/12/21	3	34.90	30	34.70	34.90	-27	2,566	-1.05%
2020/12/18	1	33.25	1	33.45	33.10	0	2,447	0.00%
2020/12/15	0	0.00	1	30.90	30.80	-1	2,342	-0.04%
2020/11/26	0	0.00	1	32.15	32.20	-1	2,916	-0.03%
2020/11/25	1	31.55	0	0.00	31.15	1	2,999	0.03%
2020/11/24	2	31.80	0	0.00	31.75	2	3,038	0.07%
2020/11/23	0	0.00	0	32.45	32.00	0	3,109	0.00%
2020/11/20	1	31.90	0	0.00	31.95	1	3,198	0.03%
2020/11/19	0	32.90	0	0.00	32.55	0	3,357	0.00%
2020/11/12	3	33.52	1	32.85	32.85	2	4,062	0.05%
2020/11/10	1	35.15	0	0.00	35.15	1	4,024	0.02%
2020/11/09	3	36.30	2	36.45	36.30	1	4,110	0.02%
2020/11/05	1	34.45	0	0.00	34.80	1	4,245	0.02%
2020/10/29	0	0.00	6	32.67	32.70	-6	4,184	-0.14%
2020/10/27	0	0.00	4	34.21	34.10	-4	4,136	-0.10%
2020/10/26	0	0.00	2	34.90	34.35	-2	4,112	-0.05%
2020/10/23	2	34.50	2	34.60	34.95	0	4,080	0.00%
2020/10/21	2	34.15	0	0.00	33.75	2	4,040	0.05%
2020/10/19	1	33.55	5	33.49	33.55	-4	4,059	-0.10%
2020/10/16	1	34.95	2	34.45	33.30	-1	4,106	-0.02%
2020/10/15	5	34.76	2	34.90	35.40	3	4,014	0.07%
2020/10/14	10	34.56	3	34.47	34.20	7	3,920	0.18%
2020/10/13	2	34.25	5	33.00	34.15	-3	3,783	-0.08%
2020/10/12	0	0.00	5	32.25	32.40	-5	3,598	-0.14%
2020/10/08	8	32.15	0	0.00	32.20	8	3,590	0.22%
2020/10/06	5	32.00	12	32.71	32.40	-7	3,601	-0.19%
2020/10/05	1	32.05	5	32.10	32.10	-4	3,573	-0.11%
2020/09/29	7	31.56	8	32.02	31.40	-1	3,610	-0.03%
2020/09/24	0	30.00	0	0.00	30.05	0	3,564	0.00%
2020/09/11	15	31.38	2	31.80	30.60	13	3,748	0.35%
2020/09/10	9	32.73	25	32.62	32.10	-16	3,712	-0.43%
2020/09/04	0	31.50	0	0.00	31.50	0	3,533	0.00%
2020/09/02	0	0.00	2	31.80	31.60	-2	3,508	-0.06%
2020/09/01	2	30.95	0	0.00	31.10	2	3,466	0.06%
2020/08/31	0	0.00	5	32.35	33.00	-5	3,364	-0.15%
2020/08/28	1	32.70	0	31.90	31.90	1	3,331	0.03%
2020/08/26	0	0.00	1	33.00	32.40	-1	3,233	-0.03%
2020/08/25	2	32.75	3	33.32	32.60	-1	3,151	-0.03%
2020/08/24	4	32.81	2	31.48	33.70	2	2,963	0.07%
2020/08/21	4	30.74	2.1	30.96	32.05	1.9	2,735	0.07%
2020/08/20	0	29.10	0	0.00	29.20	0	2,571	0.00%
2020/08/19	8	30.59	8	30.70	30.75	0	2,465	0.00%
2020/08/18	1	29.60	2	30.23	29.50	-1	2,341	-0.04%
2020/08/17	0	0.00	5	29.20	29.65	-5	2,224	-0.22%
2020/08/14	0	0.00	1	28.75	28.65	-1	2,169	-0.05%
2020/08/13	3	28.55	0	0.00	28.65	3	2,135	0.14%
2020/08/12	3	30.05	4	28.69	30.10	-1	1,993	-0.05%
2020/08/11	12	28.64	13	28.69	28.20	-1	1,863	-0.05%
2020/08/07	0	26.95	0	0.00	26.95	0	1,781	0.00%
2020/08/05	0	0.00	1	28.00	27.65	-1	1,814	-0.06%
2020/07/23	1	27.95	2	27.90	27.70	-1	1,961	-0.05%
2020/07/22	6	27.70	5	27.45	28.20	1	1,925	0.05%
2020/07/16	1	26.20	0	0.00	26.10	1	1,822	0.05%
2020/07/13	2	27.57	0	0.00	27.45	2	1,800	0.11%
2020/07/09	2	28.90	0	0.00	28.85	2	1,860	0.11%
2020/07/07	0	27.55	0	0.00	27.70	0	1,795	0.00%
2020/07/06	0	28.40	0	28.40	28.50	0	1,778	0.00%
2020/07/02	6	28.28	6	28.45	28.60	0	1,754	0.00%
2020/06/24	12	28.38	15	28.16	28.05	-3	1,680	-0.18%
2020/06/22	3	28.40	3	28.97	28.40	0	1,634	0.00%
2020/06/19	0	0.00	5	28.00	28.50	-5	1,574	-0.32%
2020/06/18	5	27.95	3	27.55	27.95	2	1,450	0.14%
2020/06/17	15	26.22	13	26.11	26.85	2	1,401	0.14%
2020/06/16	2	24.98	0	0.00	25.35	2	1,351	0.15%
2020/06/12	1	24.30	0	0.00	24.45	1	1,364	0.07%
2020/06/09	0	26.70	0	0.00	26.80	0	1,371	0.00%
2020/06/08	0	27.05	0	0.00	27.20	0	1,375	0.00%
2020/06/05	0	0.00	3	26.55	26.40	-3	1,356	-0.22%
2020/06/04	3	26.65	1	26.90	26.65	2	1,345	0.15%
2020/06/03	1	25.80	0	25.60	25.70	1	1,287	0.08%
2020/06/02	1	25.70	0	0.00	25.20	1	1,263	0.08%
2020/05/27	0	0.00	0	25.20	25.05	0	1,206	0.00%
2020/05/13	1	25.10	0	0.00	25.75	1	1,134	0.09%
2020/05/12	1.1	25.33	5	25.71	25.10	-3.9	1,108	-0.36%
2020/05/08	0	0.00	11	24.35	24.80	-11	1,066	-1.03%
2020/05/06	5	23.84	0	0.00	23.50	5	1,048	0.48%
2020/05/04	2	23.65	0	0.00	23.55	2	1,045	0.19%
2020/04/30	4	24.78	0	0.00	24.65	4	1,041	0.38%
2020/04/23	0	22.15	0	0.00	22.20	0	1,018	0.00%
2020/04/22	0	22.00	0	0.00	21.95	0	1,016	0.00%
2020/04/21	0	21.85	0	0.00	21.85	0	1,020	0.00%
2020/04/20	0	23.10	0	0.00	23.20	0	1,024	0.00%
2020/04/17	0	23.00	0	0.00	23.00	0	1,046	0.00%
2020/04/14	0	22.90	0	0.00	22.95	0	1,074	0.00%
2020/04/10	0	20.65	0	0.00	20.60	0	1,041	0.00%
2020/04/09	0	20.90	0	0.00	20.70	0	1,086	0.00%
2020/04/08	0	0.00	15	20.28	20.60	-15	1,111	-1.35%
2020/04/07	0	0.00	1	20.05	20.05	-1	1,162	-0.09%
2020/04/06	0	19.10	0	0.00	19.10	0	1,340	0.00%
2020/04/01	0	19.15	0	0.00	19.00	0	1,496	0.00%
2020/03/31	0	0.00	7	18.65	18.80	-7	1,553	-0.45%
2020/03/27	0	0.00	10	19.25	18.70	-10	1,570	-0.64%
2020/03/25	0	19.60	0	0.00	19.60	0	1,577	0.00%
2020/03/23	1	17.15	0	0.00	17.20	1	1,577	0.06%
2020/03/20	0	0.00	15	17.69	17.60	-15	1,592	-0.94%
2020/03/19	2	16.27	3	16.95	16.25	-1	1,590	-0.06%
2020/03/18	6	18.23	0	0.00	18.05	6	1,588	0.38%
2020/03/17	0	18.75	0	0.00	18.75	0	1,609	0.00%
2020/03/16	0	19.10	0	0.00	19.10	0	1,716	0.00%
2020/03/13	6	19.80	0	0.00	20.30	6	1,705	0.35%
2020/03/12	5	22.50	0	0.00	21.90	5	1,682	0.30%
2020/03/10	2	23.65	0	0.00	24.25	2	1,749	0.11%
2020/03/09	5	24.50	0	0.00	24.10	5	1,750	0.29%
2020/03/06	0	0.00	5	25.75	25.70	-5	1,745	-0.29%
2020/03/05	5	26.25	6	26.04	26.05	-1	1,779	-0.06%
2020/03/03	2	25.65	0	0.00	25.65	2	1,881	0.11%
2020/03/02	5	25.30	0	0.00	25.10	5	1,900	0.26%
2020/02/27	2	25.60	0	0.00	25.20	2	1,950	0.10%
2020/02/26	0	26.25	0	0.00	26.25	0	2,012	0.00%
2020/02/21	0	27.10	0	0.00	27.20	0	2,060	0.00%
2020/02/20	0	27.65	0	0.00	27.40	0	2,182	0.00%
2020/02/19	0	27.50	0	0.00	27.25	0	2,223	0.00%
2020/02/18	0	27.25	0	0.00	27.20	0	2,243	0.00%
2020/02/17	0	27.40	0	0.00	27.25	0	2,273	0.00%
2020/02/14	0	27.45	0	0.00	27.55	0	2,323	0.00%
2020/02/13	0	27.50	0	0.00	27.50	0	2,401	0.00%
2020/02/10	0	0.00	2	26.40	27.00	-2	2,668	-0.07%
2020/02/07	0	27.05	2	27.20	27.00	-2	2,683	-0.07%
2020/02/06	1	27.75	0	0.00	27.80	1	2,681	0.04%
2020/02/03	3	25.62	0	0.00	25.75	3	2,674	0.11%
2020/01/31	2	26.43	0	0.00	26.95	2	2,644	0.08%
2020/01/30	7	27.51	2	27.25	27.25	5	2,646	0.19%
2020/01/13	0	0.00	50	30.05	30.70	-50	2,696	-1.85%
2020/01/10	0	0.00	20	30.00	29.60	-20	2,682	-0.75%
2020/01/08	14	29.03	1	29.50	28.85	13	2,653	0.49%
2020/01/06	2	30.15	10	30.30	30.40	-8	2,631	-0.30%
2020/01/03	11	30.31	0	0.00	30.70	11	2,607	0.42%
2020/01/02	8	30.89	0	0.00	30.90	8	2,564	0.31%
2019/12/31	16	31.36	0	0.00	31.00	16	2,552	0.63%
2019/12/30	23	31.99	13	33.12	32.00	10	2,493	0.40%
2019/12/27	12	32.25	10	32.50	32.45	2	2,304	0.09%
2019/12/26	0	0.00	2	30.20	29.55	-2	2,145	-0.09%
2019/12/25	0	29.45	0	0.00	29.60	0	2,086	0.00%
2019/12/24	2	29.10	0	0.00	29.00	2	2,077	0.10%
2019/12/20	1	29.85	0	0.00	29.55	1	2,043	0.05%
2019/12/13	1	28.85	2	28.73	28.90	-1	1,997	-0.05%
2019/12/12	1	29.20	0	0.00	29.20	1	1,981	0.05%
2019/12/11	6	29.97	0	0.00	29.65	6	1,963	0.31%
2019/12/10	3	29.15	0	0.00	29.15	3	1,907	0.16%
2019/12/05	1	29.25	0	0.00	29.25	1	1,886	0.05%
2019/12/02	2	28.20	0	0.00	27.80	2	1,837	0.11%
2019/11/26	5	29.25	0	0.00	29.25	5	1,669	0.30%
2019/11/25	0	0.00	1	29.80	29.80	-1	1,607	-0.06%
2019/11/21	1	28.55	0	0.00	28.55	1	1,509	0.07%
2019/11/19	1	29.70	2	29.58	29.50	-1	1,469	-0.07%
2019/11/15	7	28.70	14	28.68	28.70	-7	1,298	-0.54%
2019/11/14	1	27.85	0	0.00	28.00	1	1,276	0.08%
2019/11/13	10	28.65	0	0.00	28.45	10	1,241	0.81%
2019/11/12	25	28.69	21	28.80	29.35	4	1,182	0.34%
2019/11/11	6	29.12	10	29.05	29.05	-4	1,099	-0.36%
2019/11/08	19	28.00	5.2	28.29	28.05	13.8	983	1.40%
2019/11/01	0	0.00	3	26.50	27.00	-3	742	-0.40%
2019/10/31	6	26.80	0	0.00	26.45	6	741	0.81%
2019/10/28	0	0.00	1	27.30	27.30	-1	693	-0.14%
2019/10/24	1	25.75	0	0.00	25.85	1	574	0.17%
2019/10/21	1	26.25	0	0.00	26.10	1	560	0.18%
2019/10/16	0	0.00	2	25.35	25.30	-2	524	-0.38%
2019/10/08	0	24.40	0	0.00	24.50	0	453	0.00%
2019/10/07	7	24.72	21	24.71	24.65	-14	449	-3.12%
2019/09/27	1	23.25	0	0.00	23.25	1	420	0.24%
2019/09/26	5	23.80	0	0.00	23.80	5	413	1.21%
2019/09/24	1	24.05	0	0.00	23.85	1	406	0.25%
2019/09/23	1	24.65	0	0.00	24.40	1	399	0.25%
2019/09/20	1	24.40	0	0.00	24.45	1	392	0.25%
2019/09/16	0	0.00	4	24.65	24.70	-4	361	-1.11%
2019/09/12	4	25.38	5.1	25.54	25.10	-1.1	347	-0.32%
2019/09/11	7	24.56	3.6	24.27	25.15	3.4	281	1.21%
2019/09/04	0.1	22.80	0	0.00	22.90	0.1	198	0.06%
2019/09/02	0	0.00	0	22.80	22.60	0	195	0.00%
2019/08/30	0	0.00	1	22.90	22.90	-1	192	-0.52%
2019/08/29	0	0.00	1	22.75	22.90	-1	188	-0.53%
2019/08/28	3	22.60	0	0.00	22.80	3	184	1.63%
2019/08/27	0	0.00	7	22.69	22.70	-7	185	-3.78%
2019/08/26	0	22.55	0	0.00	22.35	0	184	0.00%
2019/08/22	1	22.45	0	0.00	22.00	1	180	0.55%
2019/08/21	0.6	22.25	0	0.00	22.35	0.6	174	0.34%
2019/08/19	0	22.50	0	0.00	22.55	0	171	0.00%
2019/08/16	3	21.80	0	0.00	21.90	3	171	1.75%
2019/08/06	1	20.75	0	0.00	21.00	1	173	0.58%
2019/07/26	4	22.88	0	0.00	22.95	4	198	2.01%
2019/07/18	0	22.70	0	0.00	22.70	0	213	0.00%
2019/07/04	1	21.80	0	0.00	21.90	1	315	0.32%
2019/06/26	0	21.50	0	0.00	21.60	0	341	0.00%
2019/06/18	0	21.30	0	0.00	21.30	0	357	0.00%
2019/06/17	1	21.50	0	0.00	21.45	1	363	0.28%
2019/06/13	1	21.55	0	0.00	21.55	1	386	0.26%
2019/05/27	1	22.10	0	0.00	22.30	1	494	0.20%
2019/05/15	2	23.80	0	0.00	23.70	2	637	0.31%
2019/05/14	2	22.80	0	0.00	23.80	2	643	0.31%
2019/05/07	0	0.00	2	24.10	24.25	-2	646	-0.31%
2019/05/06	0	24.25	0	0.00	24.05	0	643	0.00%
2019/05/03	0	25.40	0	0.00	25.30	0	636	0.00%
2019/04/25	0	25.60	0	0.00	25.35	0	612	0.00%
2019/04/24	0	25.50	0	0.00	25.35	0	608	0.00%
2019/04/22	0	26.00	3	26.10	26.05	-3	602	-0.50%
2019/04/18	0	25.30	0	0.00	25.40	0	597	0.00%
2019/04/17	3	26.50	0	0.00	26.50	3	588	0.51%
2019/04/01	0	25.05	0	0.00	25.10	0	533	0.00%
2019/03/28	0	24.95	0	0.00	25.00	0	570	0.00%
2019/03/26	0	25.00	0	0.00	24.85	0	725	0.00%
2019/03/25	0	27.20	0	0.00	25.00	0	744	0.00%
2019/03/22	0	27.60	0	0.00	25.50	0	762	0.00%
2019/03/21	0	26.40	0	0.00	25.35	0	771	0.00%
2019/03/20	0	25.15	0	0.00	25.05	0	781	0.00%
2019/03/19	0	25.00	0	0.00	25.05	0	789	0.00%
2019/03/15	0	26.40	0	0.00	26.45	0	773	0.00%
2019/03/14	0	25.85	0	0.00	25.90	0	765	0.00%
2019/03/12	0	25.70	0	0.00	25.75	0	768	0.00%
2019/03/07	0	28.40	0	0.00	25.50	0	772	0.00%
2019/03/05	0	26.05	0	0.00	26.05	0	766	0.00%
2019/02/27	0	0.00	1	25.70	25.40	-1	750	-0.13%
2019/02/26	0	0.00	1	26.00	26.00	-1	744	-0.13%
2019/02/22	0	25.95	0	0.00	26.00	0	721	0.00%
2019/02/18	0	25.30	0	0.00	25.35	0	678	0.00%
2019/02/15	0	24.55	0	0.00	24.35	0	646	0.00%
2019/02/14	1	23.80	0	0.00	25.00	1	631	0.16%
2019/02/12	0	23.25	0	0.00	23.25	0	618	0.00%
2019/01/28	0	23.35	0	0.00	23.40	0	673	0.00%
2019/01/25	1	22.70	0	0.00	22.90	1	663	0.15%
2019/01/22	0	22.95	0	0.00	23.00	0	662	0.00%
2019/01/14	0	22.50	0	0.00	22.35	0	662	0.00%
2019/01/10	0	0.00	0	23.25	23.20	0	650	0.00%
2019/01/07	0	22.95	0	0.00	22.95	0	649	0.00%
2018/12/26	0	22.00	0	0.00	22.05	0	646	0.00%
2018/12/22	1	23.70	1	24.15	23.75	0	615	0.00%
2018/12/19	0	0.00	2	24.40	24.95	-2	509	-0.39%
2018/12/14	2	24.10	0	0.00	23.95	2	378	0.53%
2018/12/12	0	23.30	0	0.00	23.45	0	350	0.00%
2018/12/07	0	22.50	0	0.00	22.60	0	332	0.00%
2018/12/05	10	23.50	0	23.90	24.00	10	316	3.16%
2018/12/04	0	0.00	0	22.80	22.75	0	297	0.00%
2018/11/26	0	0.00	0.4	21.40	21.55	-0.4	298	-0.13%
2018/11/22	0	0.00	5	21.70	21.30	-5	309	-1.62%
2018/11/21	30	21.45	0	0.00	21.70	30	308	9.73%
2018/11/20	0	0.00	30	21.07	21.20	-30	304	-9.86%
2018/11/19	32	21.59	24	21.98	21.50	8	306	2.61%
2018/11/16	24	20.86	24	20.97	20.90	0	296	0.00%
2018/11/14	0	20.60	0	20.60	20.45	0	288	-0.02%
2018/11/12	11	20.91	11	21.37	20.85	0	280	0.00%
2018/11/09	2	20.95	2	21.20	20.90	0	276	0.02%
2018/11/08	4	20.60	4	20.90	21.05	0	270	0.00%
2018/11/07	2.4	20.60	2	20.85	20.75	0.4	267	0.15%
2018/10/29	14	14.90	0	0.00	15.60	14	227	6.15%
2018/10/26	7	15.00	0	0.00	15.30	7	228	3.06%
2018/10/25	0	0.00	42	15.12	15.05	-42	229	-18.32%
2018/10/24	0	0.00	181	16.34	16.45	-181	222	-81.17%	大賣/鉅額交易
2018/10/11	0	0.00	1	17.65	17.50	-1	233	-0.43%
2018/10/09	0	19.50	80	19.48	19.40	-80	227	-35.20%
2018/10/05	4	20.67	0	0.00	20.30	4	222	1.80%
2018/10/02	0	0.00	0	21.15	21.15	0	223	0.00%
2018/09/26	2	21.15	0	0.00	21.15	2	231	0.86%
2018/09/21	2	21.10	0	0.00	21.00	2	235	0.85%
2018/09/20	31	21.00	0	0.00	21.00	31	234	13.24%
2018/09/19	4	21.18	0	0.00	21.15	4	234	1.71%
2018/09/18	30	21.11	0	0.00	21.15	30	237	12.65%
2018/09/17	6	20.92	0	0.00	20.95	6	241	2.48%
2018/09/14	4	21.10	0	0.00	21.05	4	244	1.64%
2018/09/12	22	20.95	0	0.00	20.95	22	248	8.85%
2018/09/07	4	21.98	0	0.00	21.20	4	251	1.59%
2018/09/03	105	22.58	0	0.00	22.35	105	254	41.18%	大買/鉅額交易
2018/08/31	12	22.91	0	0.00	22.90	12	260	4.60%
2018/08/30	31	22.91	0	0.00	22.90	31	257	12.02%
2018/08/24	10	21.90	0	0.00	21.85	10	263	3.79%
2018/08/23	12	22.20	2	22.20	22.10	10	264	3.78%
2018/08/20	2	22.05	0	0.00	22.20	2	275	0.73%
2018/08/09	0	0.00	2	22.58	22.20	-2	316	-0.63%
2018/07/17	0	21.30	0	0.00	21.40	0	498	0.00%
2018/07/16	0	21.30	3	21.38	21.40	-3	513	-0.58%
2018/07/12	0	0.00	1	21.25	21.30	-1	521	-0.19%
2018/07/11	0	0.00	2	21.55	21.40	-2	535	-0.37%
2018/07/04	1	21.00	0	0.00	21.15	1	590	0.17%
2018/06/26	5	21.24	0	0.00	21.25	5	644	0.78%
2018/06/25	10	21.05	0	0.00	21.20	10	655	1.52%
2018/06/21	0	0.00	1	21.40	21.30	-1	685	-0.15%
2018/06/20	30	21.22	0	0.00	21.50	30	702	4.27%
2018/06/15	2	22.18	0	0.00	22.05	2	709	0.28%
2018/06/08	0	0.00	20	22.75	22.50	-20	802	-2.49%
2018/06/06	0	0.00	1	22.05	22.10	-1	854	-0.12%
2018/05/30	0	0.00	1	21.70	21.55	-1	1,220	-0.08%
2018/05/28	20	21.45	0	0.00	21.70	20	1,217	1.64%
2018/05/24	0	0.00	20	22.35	22.30	-20	1,198	-1.67%
2018/05/22	0	0.00	2	21.40	21.50	-2	1,179	-0.17%
2018/05/17	2	20.80	0	0.00	20.80	2	1,166	0.17%
2018/05/16	0	0.00	12	21.05	21.00	-12	1,159	-1.03%
2018/05/15	2	20.40	0	0.00	20.35	2	1,149	0.17%
2018/05/14	35	21.17	8	21.17	21.20	27	1,133	2.38%
2018/05/11	0	0.00	1.1	23.68	23.50	-1.1	1,056	-0.10%
2018/05/09	0	0.00	1	26.10	26.10	-1	995	-0.10%
2018/05/08	1	25.95	0	0.00	25.95	1	994	0.10%
2018/05/03	0	26.05	0	0.00	26.15	0	987	0.00%
2018/04/23	0	0.00	2	26.60	26.50	-2	970	-0.21%
2018/04/20	2	26.25	0	0.00	26.30	2	962	0.21%
2018/04/19	1.1	26.65	0	0.00	26.70	1.1	949	0.12%
2018/04/17	0	27.00	0	0.00	26.90	0	940	0.00%
2018/04/16	0	27.45	2	27.25	27.55	-2	928	-0.22%
2018/04/13	2	27.10	0	0.00	27.15	2	911	0.22%
2018/04/12	0	26.30	0	0.00	26.30	0	877	0.00%
2018/04/10	0	0.00	1	26.20	26.65	-1	876	-0.11%
2018/04/09	0	26.10	0	0.00	26.25	0	869	0.00%
2018/04/03	0	26.65	0	0.00	26.40	0	868	0.00%
2018/04/02	0	26.60	0	0.00	26.45	0	864	0.00%
2018/03/30	1	26.60	0	0.00	26.30	1	853	0.12%
2018/03/29	0	0.00	6	27.38	27.30	-6	833	-0.72%
2018/03/28	0	0.00	3	27.63	27.30	-3	825	-0.36%
2018/03/27	0	27.40	0	0.00	27.40	0	813	0.00%
2018/03/26	0	0.00	3	26.50	26.30	-3	787	-0.38%
2018/03/23	1	25.85	2.2	25.97	26.80	-1.2	779	-0.15%
2018/03/22	0	0.00	0	26.55	26.30	0	758	0.00%
2018/03/21	0	26.60	0	0.00	26.80	0	746	0.00%
2018/03/20	3	26.63	0	0.00	26.65	3	744	0.40%
2018/03/19	1	27.05	22	27.12	27.15	-21	733	-2.86%
2018/03/16	2	26.65	0	26.90	26.65	2	722	0.28%
2018/03/15	23	27.10	2	27.10	27.05	21	662	3.17%
2018/03/14	0.1	27.25	0	0.00	27.25	0.1	653	0.01%
2018/03/13	6.1	27.82	0	0.00	27.35	6.1	643	0.94%
2018/03/12	1	27.25	2	27.10	27.15	-1	603	-0.17%
2018/03/09	10.1	27.92	7	28.16	27.60	3.1	588	0.52%
2018/03/08	7	28.99	11	27.95	29.20	-4	508	-0.79%
2018/03/07	10	26.51	8	26.10	26.60	2	280	0.71%
2018/03/02	0	23.70	0	0.00	23.80	0	213	0.00%
2018/03/01	0	0.00	2	23.60	23.85	-2	215	-0.93%
2018/02/27	1	23.85	0	0.00	23.85	1	217	0.46%
2018/02/26	2	24.10	0	0.00	24.10	2	217	0.92%
2018/02/21	4	23.80	0	0.00	23.85	4	230	1.74%
2018/02/08	1	22.75	0	0.00	23.00	1	235	0.42%
2018/02/05	0	24.70	0	0.00	24.50	0	250	0.00%
2018/01/24	0.1	25.30	0	0.00	25.30	0.1	295	0.03%
2018/01/18	0.1	25.20	0	0.00	25.40	0.1	322	0.02%