宏致 (3605)-國票-安和券商分點個股進出

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
54.7
漲跌
▲3.8
漲幅
+7.47%
成交量
6,766張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:14:30

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

宏致 (3605)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	11	54.79	27	54.55	54.70	-16	5,492	-0.29%
2024/12/02	1	51.10	0	0.00	50.90	1	5,405	0.02%
2024/11/29	1	50.90	0	0.00	51.20	1	5,454	0.02%
2024/11/28	3	50.83	0	0.00	50.20	3	5,545	0.05%
2024/11/26	0	0.00	1	53.00	52.00	-1	5,723	-0.02%
2024/11/25	6	52.58	10	52.73	53.00	-4	5,900	-0.07%
2024/11/22	7	50.10	0	0.00	50.60	7	5,956	0.12%
2024/11/21	2	48.98	0	0.00	48.90	2	5,957	0.03%
2024/11/20	1	49.65	1	49.35	49.55	0	5,962	0.00%
2024/11/19	0	0.00	2	48.25	49.30	-2	5,961	-0.03%
2024/11/18	4	49.26	6	48.57	48.85	-2	5,954	-0.03%
2024/11/15	3	51.97	4	52.25	51.70	-1	5,920	-0.02%
2024/11/12	0	0.00	5	50.78	50.60	-5	5,972	-0.08%
2024/11/11	0	0.00	43	52.03	52.30	-43	5,973	-0.72%
2024/11/08	0	0.00	1	51.80	51.20	-1	5,977	-0.02%
2024/11/07	2	54.60	4	54.98	54.70	-2	5,934	-0.03%
2024/11/06	2	53.35	0	0.00	52.90	2	5,905	0.03%
2024/11/05	1	52.70	4	53.00	52.60	-3	5,904	-0.05%
2024/11/04	5	54.08	0	0.00	51.30	5	5,906	0.08%
2024/11/01	3	55.00	0	0.00	55.40	3	5,831	0.05%
2024/10/30	3	55.47	0	0.00	55.20	3	5,829	0.05%
2024/10/29	2	56.45	31	56.20	56.10	-29	5,827	-0.50%
2024/10/28	1	58.00	3	58.17	57.50	-2	5,819	-0.03%
2024/10/24	28	60.75	2	59.40	58.70	26	5,751	0.45%
2024/10/23	26	61.76	9	62.01	61.70	17	5,641	0.30%
2024/10/22	10	61.20	9	61.52	61.50	1	5,570	0.02%
2024/10/21	10	60.37	8	60.48	61.00	2	5,459	0.04%
2024/10/17	14	58.31	8	58.49	58.80	6	5,276	0.11%
2024/10/16	0	0.00	4	57.00	58.10	-4	5,261	-0.08%
2024/10/15	1	58.40	1	58.60	57.10	0	5,198	0.00%
2024/10/14	0	0.00	5	56.62	57.70	-5	5,085	-0.10%
2024/10/09	6	56.83	2	57.25	56.30	4	4,927	0.08%
2024/10/08	4	54.10	0	0.00	54.30	4	4,815	0.08%
2024/10/01	1	54.20	0	0.00	53.50	1	4,747	0.02%
2024/09/30	4	53.40	1	54.50	53.80	3	4,687	0.06%
2024/09/27	8	55.81	2	55.00	55.00	6	4,600	0.13%
2024/09/26	28	58.48	583	61.43	58.00	-555	4,386	-12.65%	大賣/鉅額交易
2024/09/25	582	60.60	21.1	59.40	60.70	561	3,944	14.22%	大買/鉅額交易
2024/09/24	248	55.19	175	55.14	55.20	73	3,654	2.00%	大買/大賣/
2024/09/23	11	59.68	12.1	60.21	61.10	-1.1	3,258	-0.03%
2024/09/20	0	0.00	6	58.00	58.70	-6	3,019	-0.20%
2024/09/19	0	0.00	2.1	59.20	59.10	-2.1	2,955	-0.07%
2024/09/18	4.1	57.54	4	58.20	55.60	0.1	2,825	0.00%
2024/09/13	8	53.50	2	55.20	55.30	6	2,332	0.26%
2024/09/12	1	52.00	0	0.00	51.30	1	2,211	0.05%
2024/09/10	6	51.87	10	51.69	49.60	-4	2,191	-0.18%
2024/09/06	5	49.80	1	49.50	49.50	4	2,129	0.19%
2024/09/05	2	51.25	6	51.11	49.80	-4	2,131	-0.19%
2024/09/04	0.1	51.30	5	51.10	50.50	-5	2,119	-0.23%
2024/09/03	2	53.80	4	53.23	53.70	-2	2,109	-0.09%
2024/09/02	0	0.00	3	54.27	54.00	-3	2,116	-0.14%
2024/08/30	5	56.10	27	54.47	52.90	-22	2,113	-1.04%
2024/08/29	0	0.00	35	55.81	56.70	-35	2,038	-1.72%
2024/08/28	2	53.60	1	54.30	55.20	1	1,992	0.05%
2024/08/27	17	53.73	17	53.75	53.80	0	1,884	0.00%
2024/08/26	1	52.90	84.3	53.24	53.60	-83.3	1,713	-4.86%
2024/08/23	6	49.03	0	0.00	48.75	6	1,650	0.36%
2024/08/22	0	0.00	1	49.95	49.85	-1	1,717	-0.06%
2024/08/20	5	49.80	10	49.75	49.40	-5	2,075	-0.24%
2024/08/19	2	50.20	0	0.00	50.10	2	2,109	0.09%
2024/08/16	2	50.50	1	50.70	50.00	1	2,154	0.05%
2024/08/15	0	0.00	4	49.28	50.20	-4	2,194	-0.18%
2024/08/14	5	48.39	5	48.10	48.15	0	2,239	0.00%
2024/08/13	13	46.45	10	47.37	47.40	3	2,227	0.13%
2024/08/06	1	38.60	0	0.00	39.40	1	2,522	0.04%
2024/08/05	2	42.85	0	0.00	42.80	2	2,482	0.08%
2024/07/23	5	47.77	0	0.00	47.80	5	2,433	0.21%
2024/07/22	0	0.00	2	47.25	47.80	-2	2,451	-0.08%
2024/07/19	2	47.80	0	0.00	48.10	2	2,457	0.08%
2024/07/18	1	49.05	0	0.00	49.45	1	2,448	0.04%
2024/07/17	4	50.33	3	51.17	50.40	1	2,434	0.04%
2024/07/12	1	48.05	0	0.00	48.15	1	2,526	0.04%
2024/07/11	7	49.30	7	48.56	48.50	0	2,521	0.00%
2024/07/10	0	0.00	1	49.95	49.55	-1	2,515	-0.04%
2024/07/09	5	47.55	3	47.30	47.10	2	2,480	0.08%
2024/07/08	1	47.85	21	47.67	48.00	-20	2,471	-0.81%
2024/07/05	21	50.00	1	49.35	49.90	20	2,451	0.82%
2024/07/03	7	48.92	7	48.60	48.55	0	2,430	0.00%
2024/07/02	3	48.45	5	48.19	48.40	-2	2,460	-0.08%
2024/07/01	5	48.49	5	47.90	48.00	0	2,470	0.00%
2024/06/28	2	48.73	2	49.78	49.20	0	2,443	0.00%
2024/06/27	3	46.77	0	0.00	46.50	3	2,401	0.12%
2024/06/18	11	47.82	0	0.00	45.80	11	2,402	0.46%
2024/06/17	16	48.19	15	47.91	47.90	1	2,379	0.04%
2024/06/14	7	48.21	7	48.28	48.50	0	2,379	0.00%
2024/06/13	10	47.98	0	0.00	47.70	10	2,375	0.42%
2024/06/12	2	47.70	0	0.00	48.65	2	2,374	0.08%
2024/06/11	1	48.05	0	0.00	48.10	1	2,385	0.04%
2024/06/07	5	50.28	1	49.50	49.65	4	2,432	0.16%
2024/06/06	1	47.85	0	0.00	48.25	1	2,420	0.04%
2024/06/04	1	50.20	1	51.30	49.75	0	2,399	0.00%
2024/06/03	8	50.50	0	0.00	50.60	8	2,416	0.33%
2024/05/30	2	51.55	1	52.50	50.80	1	2,445	0.04%
2024/05/29	1	52.20	0	0.00	52.10	1	2,527	0.04%
2024/05/28	1	53.40	1	53.00	52.90	0	2,643	0.00%
2024/05/27	10	52.18	1	51.40	50.70	9	2,583	0.35%
2024/05/24	3	51.93	48	52.79	52.00	-45	2,447	-1.84%
2024/05/22	2	46.90	2	47.48	47.20	0	2,192	0.00%
2024/05/21	15	46.74	8	46.79	46.75	7	2,126	0.33%
2024/05/20	0	0.00	2	46.30	46.65	-2	2,053	-0.10%
2024/05/17	8	43.11	10	43.34	43.40	-2	1,968	-0.10%
2024/05/16	10	42.96	21	43.56	43.50	-11	1,968	-0.56%
2024/05/14	9	42.39	0	0.00	41.10	9	1,890	0.48%
2024/05/13	0	0.00	2.1	43.96	44.95	-2.1	1,814	-0.11%
2024/05/10	5	39.98	0	0.00	40.95	5	1,698	0.29%
2024/05/09	0	0.00	1	39.40	39.75	-1	1,717	-0.06%
2024/05/08	1	39.25	0	0.00	39.30	1	1,799	0.06%
2024/04/29	1	41.55	0	0.00	41.45	1	2,452	0.04%
2024/04/26	10	41.12	12	40.99	40.95	-2	2,436	-0.08%
2024/04/24	1	39.25	0	0.00	39.20	1	2,378	0.04%
2024/04/23	5	37.73	9	37.79	38.00	-4	2,368	-0.17%
2024/04/19	7	39.67	13	41.68	40.20	-6	2,323	-0.26%
2024/04/11	15	38.44	19	38.11	37.95	-4	2,126	-0.19%
2024/04/10	4	38.70	0	0.00	38.65	4	2,124	0.19%
2024/04/09	4	38.45	4	38.60	38.65	0	2,118	0.00%
2024/04/08	29	39.93	20	38.86	38.90	9	2,107	0.43%
2024/04/03	4	37.30	9	39.24	38.75	-5	2,064	-0.24%
2024/04/01	28	37.93	38	37.55	38.10	-10	2,037	-0.49%
2024/03/29	16	39.09	16	39.12	38.70	0	2,013	0.00%
2024/03/25	7	36.15	7	35.99	36.00	0	1,947	0.00%
2024/03/22	5	35.75	35	35.84	35.80	-30	1,955	-1.53%
2024/03/21	30	36.32	0	0.00	36.40	30	1,955	1.53%
2024/03/07	39	40.85	41	40.82	40.50	-2	1,843	-0.11%
2024/03/06	10	40.43	12	40.78	42.20	-2	1,803	-0.11%
2024/03/05	10	41.49	10	41.90	41.50	0	1,755	0.00%
2024/03/04	1	42.70	10	43.95	42.55	-9	1,714	-0.52%
2024/03/01	7	41.39	57	40.92	43.00	-50	1,580	-3.16%
2024/02/29	1	39.25	2	38.85	39.15	-1	1,419	-0.07%
2024/02/27	15	38.06	15	37.32	37.35	0	1,390	0.00%
2024/02/22	6	37.33	5	37.24	37.25	1	1,337	0.07%
2024/02/21	2	36.80	0	0.00	36.95	2	1,331	0.15%
2024/02/19	51	38.64	0	0.00	38.30	51	1,304	3.91%
2024/02/16	15	37.58	0	0.00	37.90	15	1,284	1.17%
2024/02/15	2	38.00	0	0.00	36.65	2	1,269	0.16%
2024/02/05	11	37.33	11	37.15	37.25	0	1,252	0.00%
2024/01/31	27	39.30	26	38.25	38.70	1	1,142	0.09%
2024/01/30	17	38.52	15	38.55	38.90	2	1,069	0.19%
2024/01/29	25	38.54	25	38.57	38.70	0	1,026	0.00%
2024/01/26	10	35.29	10	37.00	37.00	0	800	0.00%
2024/01/25	2	35.65	4	35.49	35.05	-2	652	-0.31%
2024/01/24	3	34.53	1	34.85	34.35	2	481	0.42%
2024/01/22	9	31.53	9	31.50	31.65	0	365	0.00%
2024/01/19	5	31.03	0	0.00	31.20	5	362	1.38%
2023/12/21	0	0.00	1	33.20	33.20	-1	330	-0.30%
2023/12/20	1	33.45	0	0.00	33.45	1	319	0.31%
2023/12/08	7	31.66	7	31.40	31.75	0	220	0.00%
2023/11/27	1	30.60	1	30.30	30.40	0	171	0.00%
2023/10/19	4	28.60	0	0.00	28.40	4	153	2.61%
2023/10/16	0	0.00	5	28.80	28.80	-5	172	-2.90%
2023/10/12	9	29.04	0	0.00	29.05	9	194	4.64%
2023/10/11	1	29.10	0	0.00	29.10	1	195	0.51%
2023/08/21	0	0.00	22	26.78	26.80	-22	236	-9.31%
2023/08/14	0	0.00	28	27.94	27.85	-28	232	-12.02%
2023/07/28	0	0.00	6	30.30	30.30	-6	255	-2.35%
2023/07/26	6	30.70	0	0.00	30.20	6	248	2.41%
2023/07/24	5	30.95	0	0.00	30.60	5	244	2.05%
2023/06/13	10	30.53	10	30.26	30.25	0	280	0.00%
2023/06/06	8	30.41	8	30.22	30.25	0	290	0.00%
2023/05/22	0	0.00	15	29.10	29.15	-15	299	-5.02%
2023/05/12	0	0.00	5	28.25	28.15	-5	325	-1.53%
2023/05/09	0	0.00	20	28.15	28.35	-20	321	-6.22%
2023/05/02	0.2	30.25	0	0.00	30.25	0.2	314	0.07%
2023/04/25	0	0.00	30	30.00	30.10	-30	317	-9.44%
2023/04/21	0	0.00	50	30.69	30.65	-50	316	-15.82%
2023/04/20	10	31.53	31	31.33	31.30	-21	313	-6.69%
2023/04/11	0	0.00	1	31.55	31.55	-1	295	-0.34%
2023/03/24	70	33.47	0	0.00	33.25	70	252	27.73%
2023/03/10	0	0.00	1	34.45	34.00	-1	252	-0.40%
2023/03/07	10	35.17	0	0.00	35.10	10	302	3.30%
2023/03/06	1	35.10	0	0.00	34.90	1	299	0.33%
2023/02/21	0	0.00	5	34.45	34.35	-5	295	-1.69%
2023/02/15	5	34.00	0	0.00	33.95	5	288	1.73%
2022/12/07	9.3	33.28	18	33.50	33.20	-8.7	338	-2.57%
2022/12/05	10	35.32	0	0.00	34.85	10	331	3.02%
2022/12/02	25	34.43	25	34.50	34.65	0	321	0.00%
2022/12/01	10	32.43	6	32.75	34.70	4	305	1.31%
2022/11/30	30	32.16	35	32.30	32.25	-5	269	-1.86%
2022/11/18	15	31.88	0	0.00	31.55	15	258	5.81%
2022/11/01	0	0.00	1	30.95	30.90	-1	264	-0.38%
2022/10/28	0	0.00	1	29.30	29.45	-1	260	-0.38%
2022/10/27	3	30.17	1	30.05	30.05	2	260	0.77%
2022/10/21	1	28.15	0	0.00	28.05	1	250	0.40%
2022/10/13	1	27.65	0	0.00	27.30	1	256	0.39%
2022/09/29	0	0.00	1	29.25	29.65	-1	304	-0.33%
2022/09/28	20	28.60	21	28.61	28.60	-1	303	-0.33%
2022/09/27	20	29.80	20	29.80	30.40	0	301	0.00%
2022/09/26	30	30.30	30	30.30	30.30	0	304	0.00%
2022/09/22	1	33.50	0	0.00	33.40	1	321	0.31%
2022/09/19	11	34.05	10	33.95	33.80	1	328	0.30%
2022/09/07	1	34.80	0	0.00	34.55	1	394	0.25%
2022/08/23	10	37.10	0	0.00	37.10	10	421	2.37%
2022/08/19	6	38.25	3	38.20	38.00	3	423	0.71%
2022/08/18	3	37.65	0	0.00	37.80	3	424	0.71%
2022/08/17	6	37.75	0	0.00	37.85	6	426	1.41%
2022/07/19	0	0.00	5	38.25	38.85	-5	501	-1.00%
2022/07/14	5	37.29	0	0.00	37.65	5	511	0.98%
2022/07/11	5	37.05	0	0.00	37.20	5	514	0.97%
2022/07/01	20	36.18	0	0.00	33.90	20	563	3.55%
2022/06/27	20	39.66	0	0.00	39.95	20	707	2.83%
2022/06/24	1	38.70	0	0.00	38.70	1	711	0.14%
2022/06/23	3	38.10	0	0.00	38.40	3	718	0.42%
2022/06/20	10	39.15	0	0.00	37.00	10	766	1.30%
2022/06/17	40	38.94	0	0.00	39.15	40	759	5.27%
2022/05/31	4	42.34	0	0.00	42.40	4	1,050	0.38%
2022/05/26	0	0.00	1	41.35	41.30	-1	1,487	-0.07%
2022/05/19	3	40.75	0	0.00	41.35	3	1,785	0.17%
2022/05/16	1	41.20	0	0.00	40.50	1	2,193	0.05%
2022/05/12	19	40.02	0	0.00	39.25	19	2,341	0.81%
2022/05/11	10	41.00	0	0.00	40.75	10	2,361	0.42%
2022/05/03	0	0.00	1	41.00	41.05	-1	2,522	-0.04%
2022/04/25	1	42.40	0	0.00	41.90	1	2,578	0.04%
2022/04/22	0	0.00	2	43.80	44.50	-2	2,578	-0.08%
2022/04/21	24	44.44	24	44.04	44.45	0	2,591	0.00%
2022/04/19	1	43.70	0	0.00	43.80	1	2,661	0.04%
2022/04/14	4	44.70	4	44.80	44.75	0	2,722	0.00%
2022/04/08	1	45.30	0	0.00	45.35	1	2,773	0.04%
2022/03/31	0	0.00	3	46.30	46.65	-3	3,191	-0.09%
2022/03/30	0	0.00	0	50.50	50.60	0	3,146	0.00%
2022/03/29	0	0.00	1	50.10	50.00	-1	3,209	-0.03%
2022/03/24	1	51.30	0	0.00	51.00	1	3,245	0.03%
2022/03/23	16	50.20	0	0.00	50.80	16	3,237	0.49%
2022/03/21	1	49.00	0	0.00	49.10	1	3,214	0.03%
2022/03/18	1	48.70	0	0.00	48.75	1	3,223	0.03%
2022/03/17	10	49.00	0	0.00	48.90	10	3,243	0.31%
2022/03/16	0	0.00	6	47.05	47.25	-6	3,233	-0.19%
2022/03/15	0	0.00	2	46.80	46.70	-2	3,232	-0.06%
2022/03/11	1	48.50	0	0.00	48.20	1	3,229	0.03%
2022/03/10	2	49.95	0	0.00	49.90	2	3,203	0.06%
2022/03/08	2	50.50	6	49.05	48.70	-4	3,208	-0.12%
2022/03/04	0	0.00	10	53.10	52.30	-10	3,199	-0.31%
2022/03/03	13	54.48	11	55.54	53.40	2	3,185	0.06%
2022/03/02	35	54.57	31	54.70	54.80	4	3,101	0.13%
2022/03/01	3	53.83	19.4	53.59	54.00	-16.4	3,083	-0.53%
2022/02/25	4	51.50	0	0.00	51.20	4	2,979	0.13%
2022/02/24	1	51.10	0	0.00	49.75	1	3,030	0.03%
2022/02/23	2	53.10	97	53.43	53.30	-95	3,078	-3.09%
2022/02/22	15	52.97	8	53.50	53.50	7	3,071	0.23%
2022/02/21	0	52.70	0	0.00	52.70	0	3,106	0.00%
2022/02/18	2	53.00	2	53.20	53.00	0	3,106	0.00%
2022/02/17	17	54.24	33	54.07	52.20	-16	3,086	-0.52%
2022/02/16	101	53.39	1	53.00	53.40	100	3,050	3.28%	大買/
2022/02/15	16	52.01	17	52.00	51.70	-1	3,090	-0.03%
2022/02/09	3	50.37	0	0.00	50.00	3	2,912	0.10%
2022/01/26	0	0.00	1	46.15	45.95	-1	2,870	-0.03%
2022/01/24	1	45.95	1	46.90	46.35	0	2,987	0.00%
2022/01/18	0	0.00	0.4	47.82	47.00	-0.4	3,024	-0.01%
2022/01/17	1	46.80	3.2	47.25	47.10	-2.2	3,054	-0.07%
2022/01/11	0	0.00	1	47.90	47.70	-1	2,992	-0.03%
2022/01/07	0	0.00	1	48.80	48.95	-1	2,962	-0.03%
2022/01/04	2	50.65	0	0.00	50.90	2	2,912	0.07%
2022/01/03	0	0.00	15	52.20	51.00	-15	2,890	-0.52%
2021/12/30	0	0.00	11	52.13	52.00	-11	2,861	-0.38%
2021/12/29	0	0.00	41	53.40	53.00	-41	2,829	-1.45%
2021/12/28	6	53.43	71	52.86	52.60	-65	2,744	-2.37%
2021/12/27	2	52.10	2	52.05	52.10	0	2,609	0.00%
2021/12/24	77	50.79	5	51.30	49.70	72	2,502	2.88%
2021/12/23	10	50.50	5	50.70	50.90	5	2,438	0.21%
2021/12/21	0	0.00	0.7	47.00	47.55	-0.7	2,399	-0.03%
2021/12/15	12	48.70	0	0.00	49.10	12	2,393	0.50%
2021/12/14	10	48.65	0	0.00	48.70	10	2,404	0.42%
2021/12/10	0	0.00	2	48.05	48.50	-2	2,382	-0.08%
2021/12/08	0	0.00	1	49.40	49.10	-1	2,401	-0.04%
2021/12/06	1	49.95	1	50.00	49.95	0	2,369	0.00%
2021/12/02	9	51.58	100	51.24	50.80	-91	2,386	-3.81%
2021/12/01	103	51.99	0	0.00	51.90	103	2,381	4.32%	大買/鉅額交易
2021/11/30	3	49.90	0	0.00	49.80	3	2,327	0.13%
2021/11/29	0	0.00	14	47.79	48.85	-14	2,321	-0.60%
2021/11/25	56	53.21	444	52.08	50.50	-388	2,278	-17.03%	大賣/鉅額交易
2021/11/24	20	51.40	0	0.00	52.00	20	2,140	0.93%
2021/11/23	1	52.60	0	0.00	51.50	1	2,113	0.05%
2021/11/22	172	52.57	310	52.77	53.40	-138	2,024	-6.82%	大買/大賣/鉅額交易
2021/11/19	157	49.69	0	0.00	50.10	157	1,894	8.29%	大買/鉅額交易
2021/11/18	0	0.00	4	50.04	49.70	-4	1,857	-0.22%
2021/11/17	29	48.13	14	47.93	48.15	15	1,778	0.84%
2021/11/16	135	48.21	45	47.97	47.45	90	1,762	5.11%	大買/
2021/11/15	143	50.18	65	48.99	48.40	78	1,732	4.50%	大買/
2021/11/12	204	50.40	44	51.18	51.30	160	1,608	9.95%	大買/鉅額交易
2021/11/11	5	47.49	20	47.60	47.45	-15	1,429	-1.05%
2021/11/10	2	47.50	0	0.00	47.75	2	1,444	0.14%
2021/11/08	2	46.75	0	0.00	46.45	2	1,481	0.14%
2021/11/05	4	47.54	0	0.00	47.15	4	1,493	0.27%
2021/11/04	0	0.00	0	47.30	47.75	0	1,496	0.00%
2021/11/02	3	47.58	0	0.00	47.10	3	1,504	0.20%
2021/11/01	11	48.86	0	0.00	48.85	11	1,490	0.74%
2021/10/29	5	46.50	5	47.25	47.45	0	1,494	0.00%
2021/10/28	4	46.25	0	0.00	45.50	4	1,469	0.27%
2021/10/27	5	45.50	0	0.00	46.00	5	1,482	0.34%
2021/10/25	3	44.00	0	0.00	44.10	3	1,530	0.20%
2021/10/18	5	42.50	0	0.00	42.25	5	1,915	0.26%
2021/10/12	5	42.50	0	0.00	42.50	5	2,254	0.22%
2021/10/08	30	43.97	3	44.05	43.85	27	2,314	1.17%
2021/09/29	0	0.00	30	44.72	44.70	-30	3,386	-0.89%
2021/09/23	30	47.48	0	0.00	47.40	30	3,584	0.84%
2021/09/03	0	0.00	1	52.90	52.90	-1	4,577	-0.02%
2021/08/27	0	0.00	2	51.70	51.60	-2	4,701	-0.04%
2021/08/25	0	0.00	1	53.80	54.20	-1	4,770	-0.02%
2021/08/05	0	0.00	2	59.75	59.50	-2	4,770	-0.04%
2021/08/04	3	60.13	0	0.00	60.00	3	4,816	0.06%
2021/07/29	50	57.32	0	0.00	56.90	50	4,787	1.04%
2021/07/26	0	0.00	4	59.70	60.30	-4	4,753	-0.08%
2021/07/22	2	61.60	0	0.00	59.30	2	4,646	0.04%
2021/07/21	3	63.87	1	62.50	64.80	2	4,487	0.04%
2021/07/20	0	0.00	1	61.00	60.20	-1	4,340	-0.02%
2021/07/14	3	59.70	1	60.90	60.00	2	4,252	0.05%
2021/07/13	4	60.90	3	63.10	58.50	1	4,165	0.02%
2021/07/12	1	61.40	0	0.00	62.10	1	3,988	0.03%
2021/07/09	7	59.00	3	58.43	59.30	4	3,770	0.11%
2021/07/08	4	55.35	5	55.08	57.60	-1	3,560	-0.03%
2021/07/07	1	52.80	2	52.80	52.40	-1	3,387	-0.03%
2021/07/05	0	0.00	2	52.20	52.80	-2	3,401	-0.06%
2021/07/01	0	0.00	2	50.10	50.30	-2	3,369	-0.06%
2021/06/30	1	51.90	0	0.00	51.80	1	3,349	0.03%
2021/06/29	6	51.63	0	0.00	51.40	6	3,308	0.18%
2021/06/28	40	53.63	54	53.46	54.30	-14	3,069	-0.46%
2021/06/25	1	48.85	1	48.15	49.45	0	2,729	0.00%
2021/06/24	1	48.70	21	48.35	47.55	-20	2,645	-0.76%
2021/05/12	0	0.00	5	39.00	39.00	-5	3,360	-0.15%
2021/05/11	0	0.00	2	42.20	42.40	-2	3,297	-0.06%
2021/05/06	0	0.00	3	40.25	40.25	-3	3,274	-0.09%
2021/05/05	0	0.00	2	41.10	39.75	-2	3,278	-0.06%
2021/04/22	1	46.50	0	0.00	46.15	1	3,636	0.03%
2021/04/21	6	48.43	20	48.49	48.65	-14	3,599	-0.39%
2021/04/19	0	0.00	1	47.20	47.65	-1	3,647	-0.03%
2021/04/14	2	45.53	0	0.00	45.45	2	3,803	0.05%
2021/04/13	1	46.80	0	0.00	46.20	1	3,917	0.03%
2021/04/12	1	49.05	13	49.10	49.25	-12	4,128	-0.29%
2021/04/09	0	0.00	5	48.15	47.70	-5	4,281	-0.12%
2021/04/08	0	0.00	6	47.20	47.05	-6	4,379	-0.14%
2021/04/07	5	46.37	7	46.99	47.50	-2	4,415	-0.05%
2021/04/06	0	0.00	9	46.82	46.70	-9	4,526	-0.20%
2021/04/01	1	46.30	1	45.60	45.70	0	4,698	0.00%
2021/03/31	1	45.10	0	0.00	45.05	1	4,784	0.02%
2021/03/30	3	44.55	10	44.64	45.20	-7	4,959	-0.14%
2021/03/26	1	46.10	3	45.60	46.10	-2	5,714	-0.03%
2021/03/25	3	44.48	0	0.00	44.15	3	5,803	0.05%
2021/03/24	0	0.00	1	44.75	44.95	-1	5,912	-0.02%
2021/03/23	11	45.42	0	0.00	44.70	11	5,890	0.19%
2021/03/22	4	47.15	2	46.75	46.25	2	5,824	0.03%
2021/03/19	22	48.46	4	48.15	47.50	18	5,753	0.31%
2021/03/18	2	49.55	20.1	49.38	50.40	-18.1	5,507	-0.33%
2021/03/12	0	0.00	1	45.95	45.90	-1	5,200	-0.02%
2021/03/11	0	0.00	6	46.50	46.40	-6	5,195	-0.12%
2021/03/10	0	0.00	3	45.00	45.25	-3	5,173	-0.06%
2021/03/09	3	43.50	4	44.26	43.70	-1	5,151	-0.02%
2021/03/03	0	0.00	10	46.00	45.65	-10	5,075	-0.20%
2021/03/02	1	46.20	0	0.00	45.10	1	5,062	0.02%
2021/02/26	9	47.01	1	47.00	46.90	8	5,044	0.16%
2021/02/25	3	46.40	3	46.17	45.60	0	5,007	0.00%
2021/02/24	11	47.43	8	47.50	46.15	3	4,976	0.06%
2021/02/23	13	47.63	5	47.58	47.65	8	4,944	0.16%
2021/02/22	14	47.10	26	47.51	47.25	-12	4,886	-0.25%
2021/02/19	30	44.52	25	45.11	45.35	5	4,733	0.11%
2021/02/18	18	44.79	13	44.34	44.35	5	4,702	0.11%
2021/02/02	0	0.00	1	41.00	41.45	-1	4,781	-0.02%
2021/02/01	1	39.50	0	0.00	40.05	1	4,868	0.02%
2021/01/29	5	41.86	4	42.96	40.40	1	4,867	0.02%
2021/01/28	0	0.00	10	42.45	42.10	-10	4,839	-0.21%
2021/01/27	0	0.00	7	41.35	41.50	-7	4,858	-0.14%
2021/01/26	4	41.68	4	43.03	41.55	0	4,869	0.00%
2021/01/25	3	40.25	0	0.00	42.15	3	4,843	0.06%
2021/01/22	0	0.00	15	42.13	42.05	-15	4,823	-0.31%
2021/01/21	4	41.78	0	0.00	42.00	4	4,814	0.08%
2021/01/20	1	43.00	0	0.00	41.60	1	4,778	0.02%
2021/01/15	5	45.05	6	45.28	45.70	-1	4,629	-0.02%
2021/01/14	0	0.00	1	43.95	43.90	-1	4,505	-0.02%
2021/01/13	0	0.00	1	43.60	43.05	-1	4,485	-0.02%
2021/01/12	3	42.67	2	41.95	42.30	1	4,456	0.02%
2021/01/11	11	44.73	3	44.50	44.90	8	4,410	0.18%
2021/01/08	5	43.32	17	44.16	44.25	-12	4,460	-0.27%
2021/01/07	1	45.25	6	45.29	44.75	-5	4,477	-0.11%
2021/01/06	24	45.39	57	44.82	44.55	-33	4,542	-0.73%
2021/01/05	49	46.99	43	46.08	46.70	6	4,576	0.13%
2021/01/04	55	46.07	13	45.73	46.45	42	4,310	0.97%
2020/12/31	8	42.25	12	42.82	42.25	-4	4,082	-0.10%
2020/12/30	11	43.45	0	0.00	42.90	11	3,952	0.28%
2020/12/29	1	42.40	1	42.80	42.50	0	3,922	0.00%
2020/12/28	12	42.33	14	42.83	42.15	-2	3,793	-0.05%
2020/12/25	0	0.00	3	39.17	39.50	-3	3,577	-0.08%
2020/12/24	14	38.53	38	38.93	39.00	-24	3,509	-0.68%
2020/12/23	60	38.53	77	38.56	38.65	-17	3,330	-0.51%
2020/12/22	371	38.05	350	37.72	37.70	21	2,976	0.71%	大買/大賣/
2020/12/21	30	35.00	3	34.37	34.90	27	2,566	1.05%
2020/12/18	14	33.02	11	33.30	33.10	3	2,447	0.12%
2020/12/15	0	0.00	5	31.23	30.80	-5	2,342	-0.21%
2020/12/14	0	0.00	10	31.75	31.70	-10	2,353	-0.42%
2020/12/09	0	0.00	1	32.25	32.40	-1	2,434	-0.04%
2020/12/04	0	0.00	1	31.10	31.10	-1	2,652	-0.04%
2020/11/30	1	31.65	0	0.00	31.70	1	2,754	0.04%
2020/11/26	0	0.00	1	32.20	32.20	-1	2,916	-0.03%
2020/11/23	1	32.20	0	0.00	32.00	1	3,109	0.03%
2020/11/19	1	32.45	1	32.55	32.55	0	3,357	0.00%
2020/11/17	0	0.00	6	32.90	33.20	-6	3,757	-0.16%
2020/11/16	5	32.50	0	0.00	32.40	5	3,848	0.13%
2020/11/13	1	32.80	0	0.00	32.85	1	3,955	0.03%
2020/11/12	1	33.15	0	0.00	32.85	1	4,062	0.02%
2020/11/11	5	34.70	0	0.00	35.00	5	4,013	0.12%
2020/11/09	6	35.81	7	36.23	36.30	-1	4,110	-0.02%
2020/11/05	0	0.00	2	34.75	34.80	-2	4,245	-0.05%
2020/11/04	2	34.00	4	34.80	35.20	-2	4,238	-0.05%
2020/11/03	1	33.35	1	34.30	33.85	0	4,198	0.00%
2020/11/02	2	32.45	1	32.65	32.70	1	4,200	0.02%
2020/10/30	2	33.00	1	33.00	32.30	1	4,203	0.02%
2020/10/29	1	32.60	5	32.60	32.70	-4	4,184	-0.10%
2020/10/28	20	34.09	7	33.65	33.30	13	4,163	0.31%
2020/10/23	6	34.29	5	34.40	34.95	1	4,080	0.02%
2020/10/21	4	34.30	0	0.00	33.75	4	4,040	0.10%
2020/10/20	1	33.65	1	33.30	33.30	0	4,031	0.00%
2020/10/19	3	33.60	0	0.00	33.55	3	4,059	0.07%
2020/10/16	5	35.10	0	0.00	33.30	5	4,106	0.12%
2020/10/15	0	0.00	1	35.20	35.40	-1	4,014	-0.02%
2020/10/14	15	34.11	6	34.09	34.20	9	3,920	0.23%
2020/10/13	12	33.28	40	33.14	34.15	-28	3,783	-0.74%
2020/10/12	0	0.00	20	32.20	32.40	-20	3,598	-0.56%
2020/10/08	30	32.08	2	32.00	32.20	28	3,590	0.78%
2020/10/07	3	31.90	0	0.00	31.55	3	3,595	0.08%
2020/10/06	1	32.10	1	32.80	32.40	0	3,601	0.00%
2020/10/05	0	0.00	1	32.00	32.10	-1	3,573	-0.03%
2020/09/30	1	31.25	0	0.00	31.35	1	3,586	0.03%
2020/09/25	9	29.87	4	29.40	29.60	5	3,578	0.14%
2020/09/24	3	30.25	0	0.00	30.05	3	3,564	0.08%
2020/09/22	2	30.65	0	0.00	30.85	2	3,569	0.06%
2020/09/18	0	0.00	1	31.50	31.15	-1	3,553	-0.03%
2020/09/17	2	31.28	0	0.00	31.35	2	3,593	0.06%
2020/09/16	2	31.35	10	31.35	31.35	-8	3,606	-0.22%
2020/09/15	0	0.00	1	31.30	30.60	-1	3,614	-0.03%
2020/09/11	19	30.63	0	0.00	30.60	19	3,748	0.51%
2020/09/10	2	32.90	9	33.07	32.10	-7	3,712	-0.19%
2020/09/09	0	0.00	1	31.55	31.80	-1	3,584	-0.03%
2020/09/08	0	0.00	20	30.86	31.25	-20	3,570	-0.56%
2020/09/07	21	31.58	124	31.78	31.05	-103	3,551	-2.90%	大賣/鉅額交易
2020/09/04	2	31.20	5	31.55	31.50	-3	3,533	-0.08%
2020/09/03	5	31.98	5	32.00	31.85	0	3,520	0.00%
2020/09/02	3	31.75	8	32.30	31.60	-5	3,508	-0.14%
2020/09/01	0	0.00	51	30.73	31.10	-51	3,466	-1.47%
2020/08/31	20	32.75	0	0.00	33.00	20	3,364	0.59%
2020/08/28	0	0.00	18	32.31	31.90	-18	3,331	-0.54%
2020/08/27	10	31.93	2	31.48	31.70	8	3,280	0.24%
2020/08/26	1	32.50	90	32.40	32.40	-89	3,233	-2.75%
2020/08/25	163	32.97	3	32.75	32.60	160	3,151	5.08%	大買/鉅額交易
2020/08/24	118	32.19	13	32.24	33.70	105	2,963	3.54%	大買/鉅額交易
2020/08/21	3	31.63	19	30.29	32.05	-16	2,735	-0.58%
2020/08/20	0	0.00	96	29.47	29.20	-96	2,571	-3.73%
2020/08/19	14	30.82	11	31.04	30.75	3	2,465	0.12%
2020/08/18	0	0.00	8	29.76	29.50	-8	2,341	-0.34%
2020/08/17	0	0.00	10	29.10	29.65	-10	2,224	-0.45%
2020/08/14	5	28.55	0	0.00	28.65	5	2,169	0.23%
2020/08/13	18	28.86	13	29.17	28.65	5	2,135	0.23%
2020/08/12	50	29.49	2	29.60	30.10	48	1,993	2.41%
2020/08/11	110	28.87	95	28.83	28.20	15	1,863	0.81%	大買/
2020/08/07	5	26.30	0	0.00	26.95	5	1,781	0.28%
2020/08/06	0	0.00	20	27.30	26.60	-20	1,805	-1.11%
2020/08/05	20	27.83	0	0.00	27.65	20	1,814	1.10%
2020/07/28	0	0.00	33	25.11	25.10	-33	1,873	-1.76%
2020/07/27	0	0.00	3	27.05	26.20	-3	1,953	-0.15%
2020/07/21	30	25.97	31	25.66	25.65	-1	1,842	-0.05%
2020/07/20	1	25.50	0	0.00	26.15	1	1,834	0.05%
2020/07/17	0	0.00	2	25.55	25.40	-2	1,825	-0.11%
2020/07/16	0	0.00	25	26.20	26.10	-25	1,822	-1.37%
2020/07/15	0	0.00	5	26.45	26.50	-5	1,807	-0.28%
2020/07/14	0	0.00	4	27.15	26.65	-4	1,814	-0.22%
2020/07/13	5	27.70	0	0.00	27.45	5	1,800	0.28%
2020/07/10	0	0.00	3	27.52	27.65	-3	1,799	-0.17%
2020/07/09	1	28.95	0	0.00	28.85	1	1,860	0.05%
2020/07/08	2	28.75	0	0.00	28.85	2	1,827	0.11%
2020/07/06	0	0.00	12	28.42	28.50	-12	1,778	-0.67%
2020/07/03	7	28.83	60	28.70	28.65	-53	1,761	-3.01%
2020/07/02	64	28.92	25	28.45	28.60	39	1,754	2.22%
2020/07/01	21	29.07	32	28.57	27.95	-11	1,729	-0.64%
2020/06/30	6	28.22	0	0.00	28.10	6	1,702	0.35%
2020/06/29	0	0.00	15	27.78	28.20	-15	1,694	-0.89%
2020/06/24	35	28.30	141	28.18	28.05	-106	1,680	-6.31%	大賣/鉅額交易
2020/06/23	15	27.67	50	27.28	27.05	-35	1,659	-2.11%
2020/06/22	125	29.26	30	29.35	28.40	95	1,634	5.81%	大買/
2020/06/19	39	28.30	80	27.95	28.50	-41	1,574	-2.60%
2020/06/18	167	27.70	11	27.69	27.95	156	1,450	10.76%	大買/鉅額交易
2020/06/17	10	26.90	20	26.57	26.85	-10	1,401	-0.71%
2020/06/16	0	0.00	10	25.23	25.35	-10	1,351	-0.74%
2020/06/15	5	24.45	0	0.00	24.10	5	1,364	0.37%
2020/06/12	2	24.25	16	24.50	24.45	-14	1,364	-1.03%
2020/06/11	10	26.10	0	0.00	25.20	10	1,358	0.74%
2020/06/10	5	26.39	0	0.00	26.45	5	1,354	0.37%
2020/06/09	7	26.92	0	0.00	26.80	7	1,371	0.51%
2020/06/08	0	0.00	1	26.70	27.20	-1	1,375	-0.07%
2020/06/05	17	26.58	30	26.49	26.40	-13	1,356	-0.96%
2020/06/04	90	27.01	25	27.00	26.65	65	1,345	4.83%
2020/05/15	0	0.00	1	23.90	24.05	-1	1,191	-0.08%
2020/05/14	10	24.00	0	0.00	23.85	10	1,184	0.84%
2020/05/13	5	25.10	0	0.00	25.75	5	1,134	0.44%
2020/05/12	0	0.00	5	25.30	25.10	-5	1,108	-0.45%
2020/05/11	6	24.93	0	0.00	25.05	6	1,080	0.56%
2020/04/30	1	25.25	0	0.00	24.65	1	1,041	0.10%
2020/04/29	0	0.00	11	23.90	24.60	-11	980	-1.12%
2020/04/27	0	0.00	3	22.70	22.75	-3	1,002	-0.30%
2020/04/24	3	22.15	0	0.00	22.25	3	1,007	0.30%
2020/04/23	0	0.00	3	22.75	22.20	-3	1,018	-0.29%
2020/04/22	3	22.05	0	0.00	21.95	3	1,016	0.30%
2020/04/21	3	22.80	2	22.05	21.85	1	1,020	0.10%
2020/04/20	0	0.00	3	23.30	23.20	-3	1,024	-0.29%
2020/04/17	3	22.80	3	23.35	23.00	0	1,046	0.00%
2020/04/15	3	22.70	0	0.00	22.90	3	1,058	0.28%
2020/04/14	51	23.20	54	23.20	22.95	-3	1,074	-0.28%
2020/04/13	0	0.00	3	21.00	21.10	-3	1,026	-0.29%
2020/04/09	2	20.95	0	0.00	20.70	2	1,086	0.18%
2020/04/08	3	20.40	0	0.00	20.60	3	1,111	0.27%
2020/04/06	0	0.00	1	19.10	19.10	-1	1,340	-0.07%
2020/03/31	1	18.80	0	0.00	18.80	1	1,553	0.06%
2020/02/19	3	27.30	0	0.00	27.25	3	2,223	0.13%
2020/02/17	3	27.15	0	0.00	27.25	3	2,273	0.13%
2020/02/14	3	27.50	0	0.00	27.55	3	2,323	0.13%
2020/02/13	0	0.00	6	28.05	27.50	-6	2,401	-0.25%
2020/02/11	1	27.55	10	27.20	27.45	-9	2,673	-0.34%
2020/02/07	4	27.30	0	0.00	27.00	4	2,683	0.15%
2020/02/06	3	27.75	0	0.00	27.80	3	2,681	0.11%
2020/01/15	0	0.00	1	30.50	30.15	-1	2,712	-0.04%
2020/01/14	0	0.00	1	30.45	30.45	-1	2,702	-0.04%
2020/01/13	1	30.70	0	0.00	30.70	1	2,696	0.04%
2020/01/08	7	29.11	0	0.00	28.85	7	2,653	0.26%
2020/01/07	1	30.00	0	0.00	29.70	1	2,655	0.04%
2020/01/06	5	30.40	0	0.00	30.40	5	2,631	0.19%
2020/01/03	1	30.95	0	0.00	30.70	1	2,607	0.04%
2020/01/02	0	0.00	10	30.95	30.90	-10	2,564	-0.39%
2019/12/31	8	31.50	30	31.45	31.00	-22	2,552	-0.86%
2019/12/30	10	32.09	10	33.10	32.00	0	2,493	0.00%
2019/12/27	60	31.22	22	31.44	32.45	38	2,304	1.65%
2019/12/26	3	29.55	1	29.90	29.55	2	2,145	0.09%
2019/12/19	5	29.35	0	0.00	29.40	5	2,028	0.25%
2019/12/16	0	0.00	3	29.00	28.95	-3	1,999	-0.15%
2019/12/13	5	28.85	2	28.80	28.90	3	1,997	0.15%
2019/12/11	4	30.16	7	30.24	29.65	-3	1,963	-0.15%
2019/12/09	1	29.60	0	0.00	29.15	1	1,964	0.05%
2019/12/06	2	29.60	0	0.00	29.30	2	1,950	0.10%
2019/11/29	4	29.20	12	29.56	28.85	-8	1,800	-0.44%
2019/11/27	3	29.15	0	0.00	29.15	3	1,689	0.18%
2019/11/26	1	29.70	0	0.00	29.25	1	1,669	0.06%
2019/11/21	1	28.35	0	0.00	28.55	1	1,509	0.07%
2019/11/19	3	29.60	5	29.49	29.50	-2	1,469	-0.14%
2019/11/18	0	0.00	5	29.30	29.35	-5	1,343	-0.37%
2019/11/15	0	0.00	1	28.75	28.70	-1	1,298	-0.08%
2019/11/14	2	28.13	1	28.10	28.00	1	1,276	0.08%
2019/11/13	7	28.97	2	28.85	28.45	5	1,241	0.40%
2019/11/11	10	29.07	2	28.70	29.05	8	1,099	0.73%
2019/11/08	9	27.68	12	28.08	28.05	-3	983	-0.31%
2019/11/06	10	27.25	235	27.34	26.70	-225	796	-28.26%	大賣/鉅額交易
2019/11/04	20	27.38	10	27.55	26.90	10	764	1.31%
2019/11/01	0	0.00	5	26.90	27.00	-5	742	-0.67%
2019/10/29	10	26.30	0	0.00	26.40	10	720	1.39%
2019/10/28	265	27.45	50	27.67	27.30	215	693	31.00%	大買/鉅額交易
2019/10/25	0	0.00	5.1	27.28	26.50	-5.1	647	-0.79%
2019/10/07	0	0.00	10	24.20	24.65	-10	449	-2.23%
2019/10/04	10	23.40	0	0.00	23.25	10	424	2.35%
2019/09/12	0	0.00	0.1	25.20	25.10	-0.1	347	-0.03%
2019/09/11	0	0.00	6	25.15	25.15	-6	281	-2.13%
2019/07/26	0	0.00	0.1	22.80	22.95	-0.1	198	-0.05%
2019/07/25	0	0.00	1	22.15	22.30	-1	195	-0.51%
2019/07/23	1	22.50	0	0.00	22.35	1	200	0.50%
2019/07/11	1	21.95	0	0.00	21.90	1	255	0.39%
2019/06/21	0.1	21.90	0	0.00	21.90	0.1	349	0.03%
2019/06/14	0.1	21.60	0	0.00	21.60	0.1	375	0.03%
2019/04/26	1	25.00	0	0.00	24.90	1	612	0.16%
2019/04/25	1	25.15	0	0.00	25.35	1	612	0.16%
2019/04/24	1	25.40	0	0.00	25.35	1	608	0.16%
2019/03/18	1	26.20	0	0.00	25.90	1	780	0.13%
2019/03/13	6	26.09	0	0.00	26.30	6	772	0.78%
2019/02/27	5	25.65	0	0.00	25.40	5	750	0.67%
2019/02/22	0	0.00	5	25.90	26.00	-5	721	-0.69%
2019/02/18	0	0.00	1	25.35	25.35	-1	678	-0.15%
2019/02/14	0	0.00	10	24.02	25.00	-10	631	-1.58%
2019/02/13	5	23.60	0	0.00	23.85	5	618	0.81%
2019/01/07	0	0.00	1	23.45	22.95	-1	649	-0.15%
2018/12/26	5	22.60	0	0.00	22.05	5	646	0.77%
2018/12/21	5	24.00	0	0.00	23.85	5	610	0.82%
2018/12/20	6	24.62	3	25.32	25.00	3	575	0.52%
2018/12/17	2	24.05	2	24.88	24.00	0	397	0.00%
2018/12/14	0	0.00	0.1	23.90	23.95	-0.1	378	-0.03%
2018/12/13	1	23.50	1	24.05	23.65	0	364	0.00%
2018/12/07	0	0.00	0.1	22.50	22.60	-0.1	332	-0.03%
2018/12/06	2	22.85	0	0.00	22.45	2	330	0.60%
2018/09/10	0	0.00	1.3	20.86	20.85	-1.3	251	-0.52%
2018/07/13	0.1	21.40	0	0.00	21.35	0.1	515	0.02%
2018/06/11	0	0.00	1	22.25	22.25	-1	793	-0.13%
2018/05/24	1	22.00	0	0.00	22.30	1	1,198	0.08%
2018/05/23	1	21.70	0	0.00	21.85	1	1,189	0.08%
2018/05/17	0	0.00	7	20.85	20.80	-7	1,166	-0.60%
2018/05/11	2	23.50	0	0.00	23.50	2	1,056	0.19%
2018/05/09	0	0.00	1	26.10	26.10	-1	995	-0.10%
2018/04/27	1	25.80	0	0.00	26.00	1	986	0.10%
2018/04/25	1	25.95	0	0.00	26.05	1	980	0.10%
2018/04/23	1	26.25	0	0.00	26.50	1	970	0.10%
2018/04/18	2	26.93	0	0.00	26.60	2	945	0.21%
2018/04/17	0	0.00	1	27.00	26.90	-1	940	-0.11%
2018/04/16	1	27.40	0	0.00	27.55	1	928	0.11%
2018/03/23	2	25.90	0	0.00	26.80	2	779	0.26%
2018/03/21	0	0.00	5	26.80	26.80	-5	746	-0.67%
2018/03/15	5	27.15	0	0.00	27.05	5	662	0.75%
2018/03/12	5	27.70	0	0.00	27.15	5	603	0.83%
2018/03/08	2	27.85	2	28.60	29.20	0	508	0.00%
2018/03/07	0	0.00	3	26.60	26.60	-3	280	-1.07%
2018/01/16	0	0.00	1	25.35	25.40	-1	323	-0.31%