宏致 (3605)-群益金鼎-海山券商分點個股進出

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
51.2
漲跌
▲1.0
漲幅
+1.99%
成交量
462張
產業
上市電子零組件類股
314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

宏致 (3605)籌碼相關－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/12/09	3	53.00	0	0.00	53.20	3	5,577	0.05%
2024/12/06	51	54.34	0	0.00	54.40	51	5,564	0.92%
2024/12/05	3	54.20	11	53.92	54.60	-8	5,549	-0.14%
2024/12/04	11	52.71	0	0.00	53.10	11	5,527	0.20%
2024/12/03	0	0.00	1	54.00	54.70	-1	5,492	-0.02%
2024/11/26	1	52.80	1	52.90	52.00	0	5,723	0.00%
2024/11/25	1	52.50	1	52.20	53.00	0	5,900	0.00%
2024/11/22	1	49.60	0	0.00	50.60	1	5,956	0.02%
2024/11/21	0	0.00	1	48.80	48.90	-1	5,957	-0.02%
2024/11/20	1	49.30	0	0.00	49.55	1	5,962	0.02%
2024/11/14	0	0.00	1	49.35	49.35	-1	5,912	-0.02%
2024/11/11	2	52.80	2	52.30	52.30	0	5,973	0.00%
2024/11/06	1	54.10	2	53.05	52.90	-1	5,905	-0.02%
2024/11/05	3	52.93	2	52.50	52.60	1	5,904	0.02%
2024/11/04	0	0.00	3	53.50	51.30	-3	5,906	-0.05%
2024/10/28	1	58.10	0	0.00	57.50	1	5,819	0.02%
2024/10/25	6	59.23	4	58.98	59.60	2	5,786	0.03%
2024/10/24	2	59.35	1	59.40	58.70	1	5,751	0.02%
2024/10/23	2	62.70	2	62.30	61.70	0	5,641	0.00%
2024/10/22	2	62.00	2	61.20	61.50	0	5,570	0.00%
2024/10/21	11	60.77	7.1	61.00	61.00	3.9	5,459	0.07%
2024/10/18	9	58.22	2	59.10	58.40	7	5,308	0.13%
2024/10/17	7	58.70	2	58.70	58.80	5	5,276	0.09%
2024/10/16	10	57.71	2	58.00	58.10	8	5,261	0.15%
2024/10/15	2	57.30	1	57.40	57.10	1	5,198	0.02%
2024/10/14	14	57.58	16	57.79	57.70	-2	5,085	-0.04%
2024/10/09	7	57.31	9	56.90	56.30	-2	4,927	-0.04%
2024/10/08	0	0.00	1	54.90	54.30	-1	4,815	-0.02%
2024/10/07	0	0.00	1	53.90	54.40	-1	4,772	-0.02%
2024/10/04	0	0.00	2	53.60	52.80	-2	4,759	-0.04%
2024/10/01	2	53.70	1	53.50	53.50	1	4,747	0.02%
2024/09/30	6	53.20	2.1	53.73	53.80	3.9	4,687	0.08%
2024/09/27	6	56.47	6	55.25	55.00	0	4,600	0.00%
2024/09/26	25	61.45	22	59.36	58.00	3	4,386	0.07%
2024/09/25	5	57.66	44	58.43	60.70	-39	3,944	-0.99%
2024/09/24	21	55.72	9	56.38	55.20	12	3,654	0.33%
2024/09/23	10	59.26	4	60.55	61.10	6	3,258	0.18%
2024/09/20	0	0.00	1	59.80	58.70	-1	3,019	-0.03%
2024/09/19	3	59.43	2	58.25	59.10	1	2,955	0.03%
2024/09/18	29	59.44	29	57.38	55.60	0	2,825	0.00%
2024/09/16	9	58.27	1	55.33	57.50	8	2,528	0.32%
2024/09/13	8	53.91	19	53.66	55.30	-11	2,332	-0.47%
2024/09/11	4	51.70	7	52.40	51.70	-3	2,218	-0.14%
2024/09/10	25	52.42	3.1	53.23	49.60	21.9	2,191	1.00%
2024/09/09	10	50.37	1	51.40	51.40	9	2,134	0.42%
2024/09/06	0	0.00	0.1	49.30	49.50	-0.1	2,129	0.00%
2024/09/05	0	0.00	0.1	49.80	49.80	-0.1	2,131	0.00%
2024/09/04	0	0.00	0.1	51.10	50.50	-0.1	2,119	0.00%
2024/09/03	0	0.00	0.1	53.60	53.70	-0.1	2,109	0.00%
2024/09/02	0	0.00	0.1	53.50	54.00	-0.1	2,116	0.00%
2024/08/30	0	0.00	0.1	54.20	52.90	-0.1	2,113	0.00%
2024/08/29	0	0.00	1	54.90	56.70	-1	2,038	-0.05%
2024/08/28	0	0.00	1	55.50	55.20	-1	1,992	-0.05%
2024/08/27	0	0.00	3	53.27	53.80	-3	1,884	-0.16%
2024/08/26	0	0.00	2	53.60	53.60	-2	1,713	-0.12%
2024/08/23	0	0.00	0.1	49.00	48.75	-0.1	1,650	-0.01%
2024/08/22	1	49.15	1.1	49.75	49.85	-0.1	1,717	0.00%
2024/08/21	0	0.00	0.1	48.65	48.75	-0.1	1,849	0.00%
2024/08/20	0	0.00	0.2	49.70	49.40	-0.2	2,075	-0.01%
2024/08/19	0	0.00	0.1	49.95	50.10	-0.1	2,109	-0.01%
2024/08/16	3	50.23	2.1	50.38	50.00	0.9	2,154	0.04%
2024/08/15	2	50.03	0.1	49.90	50.20	1.9	2,194	0.09%
2024/08/14	0	0.00	0.1	48.25	48.15	-0.1	2,239	0.00%
2024/07/23	0.1	47.50	1	48.55	47.80	-0.9	2,433	-0.04%
2024/07/19	1	48.30	0	0.00	48.10	1	2,457	0.04%
2024/07/18	0	0.00	1	49.80	49.45	-1	2,448	-0.04%
2024/07/17	1	50.40	0	0.00	50.40	1	2,434	0.04%
2024/07/15	0.1	48.55	0	0.00	48.50	0.1	2,494	0.00%
2024/07/03	0.1	48.95	0	0.00	48.55	0.1	2,430	0.00%
2024/07/02	0	0.00	1	49.10	48.40	-1	2,460	-0.04%
2024/07/01	1.1	48.46	0	0.00	48.00	1.1	2,470	0.04%
2024/06/28	1	47.70	1	48.35	49.20	0	2,443	0.00%
2024/06/27	0	0.00	1	46.75	46.50	-1	2,401	-0.04%
2024/06/24	0.1	46.25	0	0.00	46.40	0.1	2,454	0.00%
2024/06/18	0	0.00	1	46.70	45.80	-1	2,402	-0.04%
2024/06/06	0.1	48.39	0	0.00	48.25	0.1	2,420	0.00%
2024/06/05	0	0.00	10	48.60	47.50	-10	2,414	-0.41%
2024/05/28	2	53.00	0	0.00	52.90	2	2,643	0.08%
2024/05/27	17	52.99	7	52.41	50.70	10	2,583	0.39%
2024/05/24	11	51.05	12	51.65	52.00	-1	2,447	-0.04%
2024/05/23	2	47.88	3	47.67	48.45	-1	2,223	-0.04%
2024/05/22	0	0.00	1	47.70	47.20	-1	2,192	-0.05%
2024/05/21	1	46.80	5	46.79	46.75	-4	2,126	-0.19%
2024/05/20	8	46.39	11	46.80	46.65	-3	2,053	-0.14%
2024/05/17	1	43.15	2	43.15	43.40	-1	1,968	-0.05%
2024/05/16	2	43.50	0	0.00	43.50	2	1,968	0.10%
2024/05/14	5.1	44.78	2	44.85	41.10	3.1	1,890	0.17%
2024/05/13	5	44.42	0	0.00	44.95	5	1,814	0.28%
2024/05/10	0	41.00	0	0.00	40.95	0	1,698	0.00%
2024/05/06	0.1	39.50	0	0.00	39.40	0.1	2,072	0.00%
2024/05/02	0.1	41.30	0	0.00	41.20	0.1	2,372	0.00%
2024/04/30	2.1	41.71	2	40.50	40.55	0.1	2,469	0.00%
2024/04/29	0.2	41.25	0	0.00	41.45	0.2	2,452	0.01%
2024/04/26	0	41.20	0	0.00	40.95	0	2,436	0.00%
2024/04/23	0.3	38.10	0	0.00	38.00	0.3	2,368	0.01%
2024/04/18	0	0.00	1	38.85	39.60	-1	2,199	-0.05%
2024/04/15	1	37.20	0	0.00	36.90	1	2,140	0.05%
2024/04/08	1	40.15	1	40.25	38.90	0	2,107	0.00%
2024/04/03	0	0.00	2	38.75	38.75	-2	2,064	-0.10%
2024/04/02	2	37.75	0	0.00	37.60	2	2,044	0.10%
2024/04/01	0	0.00	2	38.90	38.10	-2	2,037	-0.10%
2024/03/29	2	38.70	2	39.10	38.70	0	2,013	0.00%
2024/03/28	0	0.00	1	35.70	36.15	-1	1,927	-0.05%
2024/03/26	2	36.00	0	0.00	35.30	2	1,927	0.10%
2024/03/21	0	0.00	2	36.25	36.40	-2	1,955	-0.10%
2024/03/13	0	0.00	1	38.70	36.45	-1	1,949	-0.05%
2024/03/12	0	41.05	0	0.00	40.35	0	1,887	0.00%
2024/03/06	0	0.00	3.1	40.81	42.20	-3.1	1,803	-0.17%
2024/03/05	0	0.00	0.8	41.65	41.50	-0.8	1,755	-0.05%
2024/03/04	0	0.00	7	43.95	42.55	-7	1,714	-0.41%
2024/03/01	2.1	41.17	3	39.90	43.00	-0.9	1,580	-0.06%
2024/02/29	0	0.00	2	38.90	39.15	-2	1,419	-0.14%
2024/02/26	1	38.15	0	0.00	38.10	1	1,376	0.07%
2024/02/19	1	38.25	0	0.00	38.30	1	1,304	0.08%
2024/02/05	0	37.80	0	0.00	37.25	0	1,252	0.00%
2024/02/01	0	0.00	1	39.00	38.85	-1	1,174	-0.09%
2024/01/29	3	38.77	6	38.59	38.70	-3	1,026	-0.29%
2024/01/26	6.8	37.47	16	35.43	37.00	-9.2	800	-1.15%
2024/01/25	0	0.00	3	35.35	35.05	-3	652	-0.46%
2024/01/24	1	34.40	0	0.00	34.35	1	481	0.21%
2023/12/21	8	33.20	5	33.06	33.20	3	330	0.91%
2023/12/20	5	33.63	1	32.85	33.45	4	319	1.25%
2023/12/19	1	33.00	0	0.00	33.00	1	293	0.34%
2023/12/18	5	32.30	0	0.00	32.45	5	281	1.77%
2023/12/14	0	0.00	2	33.00	31.70	-2	268	-0.75%
2023/12/13	2	33.00	3	32.45	33.00	-1	242	-0.41%
2023/12/11	0	0.00	1	31.35	31.55	-1	222	-0.45%
2023/12/05	1	32.20	2	31.68	32.05	-1	211	-0.47%
2023/12/04	0	0.00	1	31.30	31.20	-1	181	-0.55%
2023/11/30	1	30.80	0	0.00	30.70	1	178	0.56%
2023/11/29	0	0.00	2	30.90	30.70	-2	177	-1.13%
2023/11/24	0	0.00	1	30.75	30.75	-1	170	-0.59%
2023/11/21	3	30.30	3	30.25	30.25	0	162	0.00%
2023/11/15	0	0.00	2	30.25	30.20	-2	161	-1.24%
2023/11/07	6	29.88	3	30.25	29.70	3	157	1.91%
2023/11/06	5	29.43	2	29.75	30.35	3	144	2.08%
2023/09/08	0	0.00	1	28.45	28.80	-1	217	-0.46%
2023/09/01	0	0.00	2	28.40	28.20	-2	221	-0.90%
2023/08/17	0	0.00	3	27.00	27.00	-3	235	-1.27%
2023/08/16	0	0.00	10	27.48	27.50	-10	233	-4.28%
2023/07/24	1	30.85	0	0.00	30.60	1	244	0.41%
2023/07/04	2	29.90	0	0.00	30.35	2	217	0.92%
2023/06/16	0	0.00	1	30.00	30.00	-1	280	-0.36%
2023/06/15	3	30.32	1	30.30	30.25	2	280	0.71%
2023/06/08	1	29.90	0	0.00	29.90	1	284	0.35%
2023/06/07	2	30.03	1	30.00	30.00	1	287	0.35%
2023/05/30	0	0.00	1	30.40	30.20	-1	297	-0.34%
2023/05/15	0	0.00	2	28.05	28.00	-2	322	-0.62%
2023/05/10	0	0.00	5	28.15	28.10	-5	322	-1.55%
2023/05/09	1	29.00	0	0.00	28.35	1	321	0.31%
2023/05/05	0	0.00	65	30.30	30.10	-65	303	-21.42%
2023/05/04	0	0.00	9	30.10	30.00	-9	307	-2.92%
2023/04/21	0	0.00	1	30.95	30.65	-1	316	-0.32%
2023/04/06	1	30.90	0	0.00	31.00	1	290	0.34%
2023/03/27	1	32.00	0	0.00	31.65	1	276	0.36%
2023/03/17	1	33.30	0	0.00	33.05	1	225	0.44%
2023/03/13	1	33.00	0	0.00	33.55	1	237	0.42%
2023/02/21	75	34.30	0	0.00	34.35	75	295	25.40%
2023/02/17	1	34.30	0	0.00	34.30	1	296	0.34%
2023/02/16	1	34.40	0	0.00	34.45	1	297	0.34%
2023/02/15	0	0.00	3	33.95	33.95	-3	288	-1.04%
2023/02/13	2	32.55	0	0.00	32.55	2	280	0.71%
2023/02/10	1	32.85	0	0.00	32.70	1	282	0.35%
2023/02/09	3	34.00	0	0.00	33.70	3	279	1.07%
2023/02/01	0	0.00	1	33.45	33.65	-1	282	-0.35%
2023/01/30	0	0.00	1	31.95	32.00	-1	292	-0.34%
2023/01/16	1	31.00	0	0.00	31.20	1	290	0.34%
2023/01/11	1	32.25	0	0.00	32.00	1	291	0.34%
2022/12/15	0	0.00	6	33.27	33.20	-6	332	-1.80%
2022/11/30	0	0.00	4	32.36	32.25	-4	269	-1.48%
2022/11/16	0	0.00	2	31.83	31.80	-2	253	-0.79%
2022/11/15	0	0.00	0.1	31.05	31.40	-0.1	251	-0.04%
2022/11/11	2	30.90	0	0.00	30.90	2	248	0.80%
2022/11/08	0.1	31.90	0	0.00	31.05	0.1	257	0.04%
2022/11/07	3	31.72	0	0.00	31.45	3	260	1.15%
2022/11/01	0	0.00	1	30.85	30.90	-1	264	-0.38%
2022/10/27	2	30.13	0	0.00	30.05	2	260	0.77%
2022/10/24	0	0.00	1	29.00	28.75	-1	249	-0.40%
2022/10/18	0	0.00	5	29.00	29.00	-5	251	-1.99%
2022/10/14	0	0.00	5	28.80	28.95	-5	255	-1.95%
2022/10/04	5	29.85	0	0.00	30.30	5	273	1.83%
2022/09/21	0	0.00	3	33.70	33.65	-3	322	-0.93%
2022/09/08	1	35.40	0	0.00	35.45	1	387	0.26%
2022/08/24	2	37.65	0	0.00	37.35	2	419	0.48%
2022/08/22	5	37.70	0	0.00	37.55	5	424	1.18%
2022/08/16	0	0.00	1	37.65	37.75	-1	429	-0.23%
2022/08/15	1	39.10	0	0.00	39.35	1	432	0.23%
2022/08/11	0	0.00	1	38.80	38.10	-1	428	-0.23%
2022/08/02	1	38.20	0	0.00	37.95	1	452	0.22%
2022/08/01	0	0.00	1	39.05	39.05	-1	458	-0.22%
2022/07/21	0	0.00	2	39.30	39.40	-2	494	-0.40%
2022/07/15	0	0.00	1	37.90	38.20	-1	509	-0.20%
2022/07/14	0	0.00	1	37.00	37.65	-1	511	-0.20%
2022/07/13	1	36.50	0	0.00	36.20	1	511	0.20%
2022/07/11	1	37.50	0	0.00	37.20	1	514	0.19%
2022/07/08	0	0.00	8	35.59	36.50	-8	509	-1.57%
2022/07/07	2	34.30	0	0.00	35.45	2	517	0.39%
2022/06/22	1	38.60	0	0.00	37.65	1	723	0.14%
2022/06/20	0	0.00	1	37.50	37.00	-1	766	-0.13%
2022/06/17	1	39.35	0	0.00	39.15	1	759	0.13%
2022/06/16	0	0.00	12	40.73	40.50	-12	749	-1.60%
2022/06/10	2	42.25	0	0.00	42.25	2	809	0.25%
2022/06/08	2	43.10	1	42.45	42.40	1	872	0.11%
2022/06/02	0	0.00	1	42.60	41.95	-1	958	-0.10%
2022/05/31	0	0.00	2	42.40	42.40	-2	1,050	-0.19%
2022/05/27	0	0.00	1	42.00	41.65	-1	1,346	-0.07%
2022/05/26	1	41.75	0	0.00	41.30	1	1,487	0.07%
2022/05/25	1	41.05	1	41.05	41.05	0	1,540	0.00%
2022/05/23	53	42.10	54	41.52	41.50	-1	1,713	-0.06%
2022/05/20	3	42.40	0	0.00	42.20	3	1,764	0.17%
2022/05/04	1	42.05	0	0.00	42.10	1	2,517	0.04%
2022/04/26	0	43.00	0	0.00	42.40	0	2,569	0.00%
2022/04/19	2	43.83	0	0.00	43.80	2	2,661	0.08%
2022/04/13	2	43.83	1	44.70	45.30	1	2,735	0.04%
2022/04/12	4	43.65	0	0.00	43.25	4	2,740	0.15%
2022/04/11	1	44.20	0	0.00	42.90	1	2,756	0.04%
2022/04/01	1	46.65	0	0.00	46.70	1	3,077	0.03%
2022/03/31	3	46.60	0	0.00	46.65	3	3,191	0.09%
2022/03/25	0	0.00	2	50.40	50.50	-2	3,251	-0.06%
2022/03/21	0	0.00	1	49.15	49.10	-1	3,214	-0.03%
2022/03/17	0	0.00	1	48.80	48.90	-1	3,243	-0.03%
2022/03/15	1	48.20	0	0.00	46.70	1	3,232	0.03%
2022/03/14	2	47.80	0	0.00	48.05	2	3,219	0.06%
2022/03/11	1	48.35	0	0.00	48.20	1	3,229	0.03%
2022/03/10	0	0.00	2	50.15	49.90	-2	3,203	-0.06%
2022/03/09	7	48.93	1	49.45	48.80	6	3,196	0.19%
2022/03/08	2	49.05	0.1	49.20	48.70	1.9	3,208	0.06%
2022/03/07	0	50.70	0	0.00	50.30	0	3,223	0.00%
2022/03/04	0	0.00	2	52.50	52.30	-2	3,199	-0.06%
2022/03/03	1	53.80	0	0.00	53.40	1	3,185	0.03%
2022/03/02	1	54.30	3	54.30	54.80	-2	3,101	-0.06%
2022/03/01	2	54.00	0	0.00	54.00	2	3,083	0.06%
2022/02/24	0	0.00	0.2	49.98	49.75	-0.2	3,030	-0.01%
2022/02/22	6	53.05	0	0.00	53.50	6	3,071	0.20%
2022/02/21	0	0.00	0.1	52.80	52.70	-0.1	3,106	0.00%
2022/02/18	1	52.60	0	0.00	53.00	1	3,106	0.03%
2022/02/17	7	54.09	5	53.98	52.20	2	3,086	0.06%
2022/02/16	0	0.00	1	53.10	53.40	-1	3,050	-0.03%
2022/02/15	5	52.40	6	51.70	51.70	-1	3,090	-0.03%
2022/02/14	1	48.90	0	0.00	49.15	1	2,961	0.03%
2022/02/11	1	49.95	1	50.50	50.20	0	2,954	0.00%
2022/02/10	1	49.95	3	50.27	50.20	-2	2,947	-0.07%
2022/01/25	0	0.00	1	45.80	46.15	-1	2,913	-0.03%
2022/01/24	2	46.23	0	0.00	46.35	2	2,987	0.07%
2022/01/21	0	0.00	1	47.30	47.30	-1	3,013	-0.03%
2022/01/19	0	0.00	6	46.57	46.50	-6	3,009	-0.20%
2022/01/18	0	0.00	1	47.90	47.00	-1	3,024	-0.03%
2022/01/17	0	0.00	1	46.80	47.10	-1	3,054	-0.03%
2022/01/14	2	46.00	1	46.25	46.45	1	3,070	0.03%
2022/01/13	1	47.35	0	0.00	47.35	1	3,061	0.03%
2022/01/12	2	46.90	1	47.50	47.30	1	3,045	0.03%
2022/01/11	2	48.48	1	48.50	47.70	1	2,992	0.03%
2022/01/07	0	0.00	1	48.90	48.95	-1	2,962	-0.03%
2022/01/06	2	49.75	15	49.99	50.10	-13	2,934	-0.44%
2022/01/05	5	50.40	1	50.70	50.40	4	2,922	0.14%
2022/01/04	0	0.00	0.1	51.60	50.90	-0.1	2,912	0.00%
2022/01/03	0	0.00	1	52.80	51.00	-1	2,890	-0.03%
2021/12/30	3	52.27	2	51.90	52.00	1	2,861	0.03%
2021/12/29	1	52.60	0.1	52.50	53.00	1	2,829	0.03%
2021/12/28	7	52.73	7.2	53.16	52.60	-0.2	2,744	-0.01%
2021/12/27	0.1	50.10	10	51.56	52.10	-9.9	2,609	-0.38%
2021/12/24	12	50.73	6	50.67	49.70	6	2,502	0.24%
2021/12/23	11	50.39	3	50.00	50.90	8	2,438	0.33%
2021/12/22	0	0.00	4.1	49.01	48.45	-4.1	2,398	-0.17%
2021/12/21	3	47.60	0	0.00	47.55	3	2,399	0.13%
2021/12/17	1	48.90	0	0.00	48.10	1	2,383	0.04%
2021/12/16	0	0.00	3	49.73	49.50	-3	2,377	-0.13%
2021/12/15	1	48.75	0	0.00	49.10	1	2,393	0.04%
2021/12/14	1	48.70	10	49.37	48.70	-9	2,404	-0.37%
2021/12/13	11	50.31	5	49.80	50.10	6	2,405	0.25%
2021/12/10	2.2	48.16	0	0.00	48.50	2.2	2,382	0.09%
2021/12/09	1	49.00	0	0.00	48.85	1	2,385	0.04%
2021/12/07	1	49.20	0	0.00	48.65	1	2,392	0.04%
2021/12/06	1	50.00	0	0.00	49.95	1	2,369	0.04%
2021/12/03	2	50.65	1	51.10	50.50	1	2,377	0.04%
2021/12/02	1	50.50	0	0.00	50.80	1	2,386	0.04%
2021/11/30	1	49.40	4	49.68	49.80	-3	2,327	-0.13%
2021/11/29	3	48.32	0	0.00	48.85	3	2,321	0.13%
2021/11/25	7	53.09	8	52.99	50.50	-1	2,278	-0.04%
2021/11/24	2	51.85	0	0.00	52.00	2	2,140	0.09%
2021/11/23	7	52.07	13	52.22	51.50	-6	2,113	-0.28%
2021/11/22	2	50.80	0	0.00	53.40	2	2,024	0.10%
2021/11/19	5	50.30	0	0.00	50.10	5	1,894	0.26%
2021/11/18	0	0.00	1	49.95	49.70	-1	1,857	-0.05%
2021/11/17	1	48.55	2	48.25	48.15	-1	1,778	-0.06%
2021/11/15	3	51.20	5	49.82	48.40	-2	1,732	-0.12%
2021/11/12	0	0.00	3	48.80	51.30	-3	1,608	-0.19%
2021/11/09	0	0.00	6	47.83	47.40	-6	1,467	-0.41%
2021/11/08	1	46.45	0	0.00	46.45	1	1,481	0.07%
2021/11/05	6	47.08	0	0.00	47.15	6	1,493	0.40%
2021/11/04	5	47.30	3	48.27	47.75	2	1,496	0.13%
2021/11/02	3	48.02	0	0.00	47.10	3	1,504	0.20%
2021/11/01	9	48.92	5	48.80	48.85	4	1,490	0.27%
2021/10/21	0	0.00	1	43.75	43.05	-1	1,591	-0.06%
2021/09/28	0	0.00	3	46.30	46.55	-3	3,428	-0.09%
2021/09/22	0	0.00	5	47.35	47.20	-5	3,842	-0.13%
2021/09/09	0	0.00	1	49.65	49.60	-1	4,512	-0.02%
2021/09/08	0	0.00	5	49.00	48.60	-5	4,511	-0.11%
2021/08/27	0	0.00	1	52.60	51.60	-1	4,701	-0.02%
2021/08/26	1	52.80	0	0.00	52.20	1	4,727	0.02%
2021/08/25	0	0.00	1	53.60	54.20	-1	4,770	-0.02%
2021/08/24	1	52.80	3	53.37	52.80	-2	4,766	-0.04%
2021/08/23	0	0.00	1	53.00	52.80	-1	4,788	-0.02%
2021/08/20	1	51.90	0	0.00	51.30	1	4,784	0.02%
2021/08/19	3	52.83	0	0.00	51.50	3	4,780	0.06%
2021/08/18	0	0.00	1	53.60	53.80	-1	4,784	-0.02%
2021/08/17	2	53.00	1	54.70	51.50	1	4,778	0.02%
2021/08/16	1	52.50	0	0.00	53.80	1	4,768	0.02%
2021/08/12	0	0.00	2	56.15	57.20	-2	4,738	-0.04%
2021/08/10	1	55.70	0	0.00	56.00	1	4,755	0.02%
2021/08/06	1	59.60	1	60.00	57.60	0	4,779	0.00%
2021/08/04	2	59.60	3	59.93	60.00	-1	4,816	-0.02%
2021/08/03	1	57.70	0	0.00	57.80	1	4,843	0.02%
2021/07/29	6	57.57	2	57.00	56.90	4	4,787	0.08%
2021/07/28	0	0.00	5	54.24	57.70	-5	4,767	-0.10%
2021/07/26	4	60.25	0	0.00	60.30	4	4,753	0.08%
2021/07/23	2	59.00	1	58.50	59.00	1	4,728	0.02%
2021/07/22	23	60.36	4	61.35	59.30	19	4,646	0.41%
2021/07/21	4	63.40	6	64.47	64.80	-2	4,487	-0.04%
2021/07/19	0	0.00	1	61.00	61.10	-1	4,264	-0.02%
2021/07/16	1	61.90	4	60.95	59.70	-3	4,303	-0.07%
2021/07/15	1	60.10	2	58.90	61.30	-1	4,302	-0.02%
2021/07/14	1	60.50	2	60.80	60.00	-1	4,252	-0.02%
2021/07/13	9	59.21	3	62.30	58.50	6	4,165	0.14%
2021/07/12	12	61.45	7	62.04	62.10	5	3,988	0.13%
2021/07/09	4	57.13	6	57.88	59.30	-2	3,770	-0.05%
2021/07/08	3	56.63	6	56.33	57.60	-3	3,560	-0.08%
2021/07/07	0	0.00	2	52.40	52.40	-2	3,387	-0.06%
2021/07/06	2	52.20	0	0.00	51.90	2	3,430	0.06%
2021/07/05	1	52.30	1	51.80	52.80	0	3,401	0.00%
2021/07/02	1	50.70	0	0.00	52.10	1	3,365	0.03%
2021/07/01	0	0.00	2	51.90	50.30	-2	3,369	-0.06%
2021/06/30	3	51.43	1	51.90	51.80	2	3,349	0.06%
2021/06/29	11	52.28	13	52.35	51.40	-2	3,308	-0.06%
2021/06/28	2	52.40	39	54.11	54.30	-37	3,069	-1.21%
2021/06/25	1	47.30	0	0.00	49.45	1	2,729	0.04%
2021/06/24	1	49.80	3	48.27	47.55	-2	2,645	-0.08%
2021/06/22	0	0.00	2	46.25	45.50	-2	2,503	-0.08%
2021/06/18	2	45.50	0	0.00	45.00	2	2,550	0.08%
2021/06/16	2	44.20	2	44.95	44.05	0	2,868	0.00%
2021/06/15	1	44.90	1	44.90	44.70	0	3,141	0.00%
2021/06/11	1	47.10	0	0.00	44.90	1	3,151	0.03%
2021/06/09	1	46.80	2	46.80	46.70	-1	3,030	-0.03%
2021/06/08	0	0.00	2	46.35	46.65	-2	3,009	-0.07%
2021/06/07	2	45.55	2	47.38	45.55	0	3,015	0.00%
2021/06/04	0	0.00	1	46.80	46.75	-1	2,989	-0.03%
2021/06/03	0	0.00	5	46.80	46.35	-5	3,007	-0.17%
2021/06/02	10	46.64	8	46.40	46.35	2	3,008	0.07%
2021/06/01	0	0.00	2	45.60	46.00	-2	2,979	-0.07%
2021/05/31	2	45.18	0	0.00	45.15	2	2,966	0.07%
2021/05/28	2	43.65	0	0.00	43.65	2	2,965	0.07%
2021/05/26	2	43.10	1	43.30	43.05	1	3,059	0.03%
2021/05/25	1	42.40	1	43.15	42.45	0	3,093	0.00%
2021/05/24	1	41.85	1	42.45	42.05	0	3,136	0.00%
2021/05/21	3	40.60	0	0.00	40.75	3	3,192	0.09%
2021/05/19	0	0.00	1	40.45	40.55	-1	3,378	-0.03%
2021/05/12	7	41.73	5	39.76	39.00	2	3,360	0.06%
2021/05/11	3	42.20	4	43.90	42.40	-1	3,297	-0.03%
2021/05/05	1	39.30	0	0.00	39.75	1	3,278	0.03%
2021/05/04	0	0.00	2	38.50	40.30	-2	3,308	-0.06%
2021/04/29	1	44.95	0	0.00	44.95	1	3,268	0.03%
2021/04/28	2	46.00	1	45.70	45.85	1	3,304	0.03%
2021/04/27	1	46.15	1	46.65	45.80	0	3,382	0.00%
2021/04/26	2	46.00	0	0.00	46.15	2	3,432	0.06%
2021/04/22	7	46.90	3	48.13	46.15	4	3,636	0.11%
2021/04/21	3	48.07	2	48.55	48.65	1	3,599	0.03%
2021/04/20	0	47.68	0	0.00	47.55	0	3,582	0.00%
2021/04/19	0	0.00	4	47.49	47.65	-4	3,647	-0.11%
2021/04/16	2	47.20	0	0.00	46.60	2	3,669	0.05%
2021/04/15	0	0.00	1	45.75	45.75	-1	3,735	-0.03%
2021/04/14	0	0.00	6	44.20	45.45	-6	3,803	-0.16%
2021/04/13	3	46.63	0	0.00	46.20	3	3,917	0.08%
2021/04/12	1	48.35	1	49.25	49.25	0	4,128	0.00%
2021/04/09	0	0.00	3	47.70	47.70	-3	4,281	-0.07%
2021/04/08	0	0.00	2	47.48	47.05	-2	4,379	-0.05%
2021/04/07	1	47.65	3	46.85	47.50	-2	4,415	-0.05%
2021/04/06	4	46.56	4	46.54	46.70	0	4,526	0.00%
2021/04/01	2	45.83	5	46.02	45.70	-3	4,698	-0.06%
2021/03/31	1	45.30	5	45.05	45.05	-4	4,784	-0.08%
2021/03/30	0	0.00	1	45.15	45.20	-1	4,959	-0.02%
2021/03/29	2	45.50	0	0.00	45.50	2	5,298	0.04%
2021/03/26	5	45.71	5	45.98	46.10	0	5,714	0.00%
2021/03/25	2	44.15	131	44.17	44.15	-129	5,803	-2.22%	大賣/鉅額交易
2021/03/24	2	45.13	1	44.85	44.95	1	5,912	0.02%
2021/03/23	30	45.67	2	44.80	44.70	28	5,890	0.48%
2021/03/22	9	46.46	1	47.05	46.25	8	5,824	0.14%
2021/03/19	140	48.10	5	48.04	47.50	135	5,753	2.35%	大買/鉅額交易
2021/03/18	3	49.43	35.2	49.10	50.40	-32.2	5,507	-0.58%
2021/03/17	1	45.95	1	46.30	45.85	0	5,226	0.00%
2021/03/16	1	45.60	0	0.00	45.60	1	5,211	0.02%
2021/03/12	0	0.00	7	45.97	45.90	-7	5,200	-0.13%
2021/03/11	1	45.80	2	46.15	46.40	-1	5,195	-0.02%
2021/03/10	0	0.00	1	45.50	45.25	-1	5,173	-0.02%
2021/03/09	2	43.70	9	43.70	43.70	-7	5,151	-0.14%
2021/03/05	0	0.00	1	44.10	44.20	-1	5,092	-0.02%
2021/03/03	1	45.90	0	0.00	45.65	1	5,075	0.02%
2021/03/02	10	47.09	1	45.10	45.10	9	5,062	0.18%
2021/02/26	5	46.55	0	0.00	46.90	5	5,044	0.10%
2021/02/25	3	46.13	1	46.00	45.60	2	5,007	0.04%
2021/02/24	2	46.50	7	48.27	46.15	-5	4,976	-0.10%
2021/02/23	0	0.00	10	47.95	47.65	-10	4,944	-0.20%
2021/02/22	3	47.03	3	47.92	47.25	0	4,886	0.00%
2021/02/19	1	43.85	0	0.00	45.35	1	4,733	0.02%
2021/02/18	1	44.65	6	44.56	44.35	-5	4,702	-0.11%
2021/02/17	0	0.00	1	42.70	43.10	-1	4,627	-0.02%
2021/02/05	6	42.05	1	42.05	42.10	5	4,623	0.11%
2021/02/03	2	42.05	0	0.00	41.65	2	4,733	0.04%
2021/01/29	3	41.22	1	42.95	40.40	2	4,867	0.04%
2021/01/28	2	42.33	2	42.55	42.10	0	4,839	0.00%
2021/01/27	1	41.20	3	41.20	41.50	-2	4,858	-0.04%
2021/01/26	1	41.80	0	0.00	41.55	1	4,869	0.02%
2021/01/25	1	40.80	2	41.50	42.15	-1	4,843	-0.02%
2021/01/22	1	42.00	0	0.00	42.05	1	4,823	0.02%
2021/01/21	1	42.00	0	0.00	42.00	1	4,814	0.02%
2021/01/20	6	42.39	3	42.88	41.60	3	4,778	0.06%
2021/01/19	2	44.30	6	44.95	44.10	-4	4,711	-0.08%
2021/01/18	7.2	44.52	6	44.69	45.20	1.2	4,673	0.03%
2021/01/15	5	44.75	19	45.48	45.70	-14	4,629	-0.30%
2021/01/14	6	44.65	6	44.60	43.90	0	4,505	0.00%
2021/01/13	0	0.00	5	43.42	43.05	-5	4,485	-0.11%
2021/01/12	10	42.57	0	0.00	42.30	10	4,456	0.22%
2021/01/11	1	44.40	2	44.90	44.90	-1	4,410	-0.02%
2021/01/08	5	44.23	8	43.99	44.25	-3	4,460	-0.07%
2021/01/07	19	44.69	8	44.96	44.75	11	4,477	0.25%
2021/01/06	4	44.61	5	45.45	44.55	-1	4,542	-0.02%
2021/01/05	18	47.66	13	47.88	46.70	5	4,576	0.11%
2021/01/04	14	46.16	18	45.66	46.45	-4	4,310	-0.09%
2020/12/31	4	41.85	8	41.99	42.25	-4	4,082	-0.10%
2020/12/30	5	43.80	1	42.85	42.90	4	3,952	0.10%
2020/12/29	1	43.05	2	42.90	42.50	-1	3,922	-0.03%
2020/12/28	4	42.35	8	42.17	42.15	-4	3,793	-0.11%
2020/12/25	7	39.19	5	39.57	39.50	2	3,577	0.06%
2020/12/24	21	39.30	25	39.65	39.00	-4	3,509	-0.11%
2020/12/23	12	38.56	6	38.94	38.65	6	3,330	0.18%
2020/12/22	27	37.58	11	37.37	37.70	16	2,976	0.54%
2020/12/21	7	33.52	18	33.81	34.90	-11	2,566	-0.43%
2020/12/18	5	33.34	9	33.23	33.10	-4	2,447	-0.16%
2020/12/16	1	30.80	0	0.00	30.80	1	2,348	0.04%
2020/12/08	0	0.00	1	31.65	31.60	-1	2,508	-0.04%
2020/12/03	1	31.30	0	0.00	31.25	1	2,684	0.04%
2020/12/02	0	0.00	6	31.86	31.60	-6	2,717	-0.22%
2020/11/30	1	31.60	1	32.10	31.70	0	2,754	0.00%
2020/11/27	10	32.25	0	0.00	32.25	10	2,805	0.36%
2020/11/26	0	0.00	2	31.88	32.20	-2	2,916	-0.07%
2020/11/25	1	31.20	0	0.00	31.15	1	2,999	0.03%
2020/11/24	2	31.78	0	0.00	31.75	2	3,038	0.07%
2020/11/23	0	0.00	1	31.95	32.00	-1	3,109	-0.03%
2020/11/20	1	32.45	2	31.90	31.95	-1	3,198	-0.03%
2020/11/17	1	32.90	0	0.00	33.20	1	3,757	0.03%
2020/11/12	21	33.54	0	0.00	32.85	21	4,062	0.52%
2020/11/10	11	34.91	0	0.00	35.15	11	4,024	0.27%
2020/11/09	4	35.55	23	36.46	36.30	-19	4,110	-0.46%
2020/11/04	2	35.00	1	34.60	35.20	1	4,238	0.02%
2020/11/03	0	0.00	2	34.00	33.85	-2	4,198	-0.05%
2020/10/28	0	0.00	11	33.55	33.30	-11	4,163	-0.26%
2020/10/23	6	34.85	1	34.60	34.95	5	4,080	0.12%
2020/10/21	0	0.00	3	34.50	33.75	-3	4,040	-0.07%
2020/10/19	1	33.30	0	0.00	33.55	1	4,059	0.02%
2020/10/16	5	34.53	7	34.35	33.30	-2	4,106	-0.05%
2020/10/15	7	35.40	0	0.00	35.40	7	4,014	0.17%
2020/10/14	1	34.65	0	0.00	34.20	1	3,920	0.03%
2020/10/13	0	0.00	37	34.00	34.15	-37	3,783	-0.98%
2020/10/12	8	32.20	5	32.40	32.40	3	3,598	0.08%
2020/10/08	0	0.00	2	32.00	32.20	-2	3,590	-0.06%
2020/10/06	0	0.00	1	32.45	32.40	-1	3,601	-0.03%
2020/10/05	2	32.00	4	32.09	32.10	-2	3,573	-0.06%
2020/09/25	1	30.30	0	0.00	29.60	1	3,578	0.03%
2020/09/24	1	30.25	1	30.25	30.05	0	3,564	0.00%
2020/09/23	1	31.30	0	0.00	30.90	1	3,557	0.03%
2020/09/21	0	0.00	1	31.85	31.15	-1	3,562	-0.03%
2020/09/16	1	31.60	4	30.96	31.35	-3	3,606	-0.08%
2020/09/15	4	30.83	4	31.10	30.60	0	3,614	0.00%
2020/09/14	2	30.80	0	0.00	30.60	2	3,720	0.05%
2020/09/11	3	31.02	1	30.75	30.60	2	3,748	0.05%
2020/09/10	0	0.00	3	32.05	32.10	-3	3,712	-0.08%
2020/09/09	3	31.80	0	0.00	31.80	3	3,584	0.08%
2020/09/08	3	31.33	0	0.00	31.25	3	3,570	0.08%
2020/09/03	1	31.95	0	0.00	31.85	1	3,520	0.03%
2020/08/31	1	32.50	1	32.90	33.00	0	3,364	0.00%
2020/08/27	2	31.50	5	31.80	31.70	-3	3,280	-0.09%
2020/08/26	0	0.00	2	32.63	32.40	-2	3,233	-0.06%
2020/08/25	5	32.90	5	33.10	32.60	0	3,151	0.00%
2020/08/24	6	31.60	6	31.58	33.70	0	2,963	0.00%
2020/08/21	5	31.93	13	32.00	32.05	-8	2,735	-0.29%
2020/08/19	8	31.35	9	30.77	30.75	-1	2,465	-0.04%
2020/08/18	4	30.70	6	30.33	29.50	-2	2,341	-0.09%
2020/08/14	0	0.00	2	28.50	28.65	-2	2,169	-0.09%
2020/08/13	3	30.12	1	28.80	28.65	2	2,135	0.09%
2020/08/12	0	0.00	4	29.69	30.10	-4	1,993	-0.20%
2020/08/11	3	28.05	19	28.93	28.20	-16	1,863	-0.86%
2020/08/06	0	0.00	10	27.10	26.60	-10	1,805	-0.55%
2020/07/15	4	26.36	0	0.00	26.50	4	1,807	0.22%
2020/07/13	10	27.70	0	0.00	27.45	10	1,800	0.56%
2020/07/10	3	28.00	0	0.00	27.65	3	1,799	0.17%
2020/07/09	4	29.00	6	29.07	28.85	-2	1,860	-0.11%
2020/07/08	2	28.95	2	28.50	28.85	0	1,827	0.00%
2020/07/07	2	27.70	0	0.00	27.70	2	1,795	0.11%
2020/07/02	0	0.00	2	28.60	28.60	-2	1,754	-0.11%
2020/07/01	3	28.00	0	0.00	27.95	3	1,729	0.17%
2020/06/30	10	28.10	0	0.00	28.10	10	1,702	0.59%
2020/06/24	0	0.00	2	28.50	28.05	-2	1,680	-0.12%
2020/06/22	9	28.98	11	29.23	28.40	-2	1,634	-0.12%
2020/06/19	53	28.63	61	28.75	28.50	-8	1,574	-0.51%
2020/06/18	0	0.00	8	27.55	27.95	-8	1,450	-0.55%
2020/06/15	5	24.35	2	24.10	24.10	3	1,364	0.22%
2020/06/12	1	24.30	0	0.00	24.45	1	1,364	0.07%
2020/06/11	0	0.00	10	25.50	25.20	-10	1,358	-0.74%
2020/06/10	0	0.00	5	26.15	26.45	-5	1,354	-0.37%
2020/06/04	0	0.00	39	26.79	26.65	-39	1,345	-2.90%
2020/05/28	0	0.00	1	24.60	24.70	-1	1,206	-0.08%
2020/05/27	16	24.74	0	0.00	25.05	16	1,206	1.33%
2020/05/20	2	23.80	0	0.00	23.75	2	1,198	0.17%
2020/05/15	1	23.90	0	0.00	24.05	1	1,191	0.08%
2020/05/13	0	0.00	10	25.20	25.75	-10	1,134	-0.88%
2020/05/12	0	0.00	2	25.60	25.10	-2	1,108	-0.18%
2020/05/11	0	0.00	1	25.20	25.05	-1	1,080	-0.09%
2020/05/08	10	24.73	1	24.70	24.80	9	1,066	0.84%
2020/05/04	0	0.00	5	23.85	23.55	-5	1,045	-0.48%
2020/04/30	5	25.07	5	25.46	24.65	0	1,041	0.00%
2020/04/29	0	0.00	3	24.33	24.60	-3	980	-0.31%
2020/04/24	2	22.23	0	0.00	22.25	2	1,007	0.20%
2020/04/21	3	22.00	0	0.00	21.85	3	1,020	0.29%
2020/04/17	1	23.00	0	0.00	23.00	1	1,046	0.10%
2020/04/15	3	22.60	0	0.00	22.90	3	1,058	0.28%
2020/04/14	0	0.00	9	22.56	22.95	-9	1,074	-0.84%
2020/04/08	0	0.00	1	20.25	20.60	-1	1,111	-0.09%
2020/03/27	14	18.91	0	0.00	18.70	14	1,570	0.89%
2020/03/26	12	19.60	12	19.54	19.55	0	1,567	0.00%
2020/03/20	1	17.75	0	0.00	17.60	1	1,592	0.06%
2020/03/18	30	18.40	2.6	18.63	18.05	27.4	1,588	1.73%
2020/03/11	4	23.88	1	23.65	23.75	3	1,724	0.17%
2020/03/04	1	25.30	0	0.00	25.85	1	1,854	0.05%
2020/02/27	5	25.50	0	0.00	25.20	5	1,950	0.26%
2020/02/26	2	26.33	0	0.00	26.25	2	2,012	0.10%
2020/02/24	12	26.95	0	0.00	26.70	12	2,041	0.59%
2020/02/21	1	27.30	0	0.00	27.20	1	2,060	0.05%
2020/02/19	5	27.28	0	0.00	27.25	5	2,223	0.22%
2020/02/13	2	27.50	0	0.00	27.50	2	2,401	0.08%
2020/02/06	0	0.00	1	27.90	27.80	-1	2,681	-0.04%
2020/02/05	3	27.40	3	27.30	27.30	0	2,692	0.00%
2020/02/04	3	26.25	3	26.85	27.10	0	2,683	0.00%
2020/02/03	0	0.00	120	25.00	25.75	-120	2,674	-4.49%	大賣/鉅額交易
2020/01/31	1	26.45	2	26.15	26.95	-1	2,644	-0.04%
2020/01/15	5	30.20	95	30.36	30.15	-90	2,712	-3.32%
2020/01/13	0	0.00	2	30.20	30.70	-2	2,696	-0.07%
2020/01/10	8	29.79	6	29.96	29.60	2	2,682	0.07%
2020/01/09	0	0.00	10	29.43	29.05	-10	2,661	-0.38%
2020/01/08	1	29.00	31	29.00	28.85	-30	2,653	-1.13%
2020/01/07	25	30.85	0	0.00	29.70	25	2,655	0.94%
2020/01/06	20	30.03	1	30.15	30.40	19	2,631	0.72%
2020/01/03	15	30.25	0	0.00	30.70	15	2,607	0.58%
2020/01/02	1	31.10	1	31.00	30.90	0	2,564	0.00%
2019/12/30	21	32.38	0	0.00	32.00	21	2,493	0.84%
2019/12/27	0	0.00	3	32.20	32.45	-3	2,304	-0.13%
2019/12/26	6	30.00	3	30.15	29.55	3	2,145	0.14%
2019/12/20	40	29.71	0	0.00	29.55	40	2,043	1.96%
2019/12/16	0	0.00	11	29.01	28.95	-11	1,999	-0.55%
2019/12/13	12	29.09	61	28.89	28.90	-49	1,997	-2.45%
2019/12/12	42	29.62	50	29.23	29.20	-8	1,981	-0.40%
2019/12/11	6	30.10	63	30.09	29.65	-57	1,963	-2.90%
2019/12/05	0	0.00	5	28.72	29.25	-5	1,886	-0.26%
2019/12/03	30	28.03	0	0.00	28.05	30	1,849	1.62%
2019/11/29	23	29.61	0	0.00	28.85	23	1,800	1.28%
2019/11/28	50	29.60	3	29.65	29.60	47	1,718	2.73%
2019/11/27	60	29.50	0	0.00	29.15	60	1,689	3.55%
2019/11/26	143	29.35	0	0.00	29.25	143	1,669	8.56%	大買/鉅額交易
2019/11/21	2	28.60	0	0.00	28.55	2	1,509	0.13%
2019/11/20	0	0.00	2	29.28	28.80	-2	1,491	-0.13%
2019/11/15	2	28.75	0	0.00	28.70	2	1,298	0.15%
2019/11/14	2	28.03	6	27.89	28.00	-4	1,276	-0.31%
2019/11/13	1	28.50	3	28.35	28.45	-2	1,241	-0.16%
2019/11/12	10	29.05	0	0.00	29.35	10	1,182	0.85%
2019/11/11	0	0.00	5	28.89	29.05	-5	1,099	-0.45%
2019/11/08	4	28.29	18	27.89	28.05	-14	983	-1.42%
2019/11/01	2	26.40	0	0.00	27.00	2	742	0.27%
2019/10/31	0	0.00	1	26.45	26.45	-1	741	-0.13%
2019/10/30	1	26.40	0	0.00	26.50	1	727	0.14%
2019/10/29	0	0.00	15	26.35	26.40	-15	720	-2.08%
2019/10/28	15	27.50	0	0.00	27.30	15	693	2.16%
2019/10/25	0	0.00	13	27.24	26.50	-13	647	-2.01%
2019/10/21	3	26.60	0	0.00	26.10	3	560	0.54%
2019/10/15	2	26.00	0	0.00	25.50	2	519	0.39%
2019/10/07	0	0.00	2	23.90	24.65	-2	449	-0.45%
2019/10/02	4	23.50	0	0.00	23.50	4	420	0.95%
2019/10/01	2	23.50	0	0.00	23.50	2	420	0.48%
2019/09/24	0	0.00	1	24.45	23.85	-1	406	-0.25%
2019/09/12	1	25.80	0	0.00	25.10	1	347	0.29%
2019/09/11	0	0.00	2	25.00	25.15	-2	281	-0.71%
2019/09/05	2	23.05	0	0.00	23.15	2	204	0.98%
2019/08/30	11	22.90	0	0.00	22.90	11	192	5.73%
2019/07/24	0	0.00	10	22.50	22.55	-10	193	-5.17%
2019/06/21	5	22.00	0	0.00	21.90	5	349	1.43%
2019/06/11	5	21.75	0	0.00	21.70	5	408	1.22%
2019/05/28	0	0.00	6	22.32	22.40	-6	479	-1.25%
2019/05/24	0	0.00	10	22.05	22.30	-10	508	-1.96%
2019/05/10	4	23.15	0	0.00	23.45	4	642	0.62%
2019/04/18	0	0.00	4	25.94	25.40	-4	597	-0.67%
2019/04/16	8	26.54	14	26.59	27.30	-6	564	-1.06%
2019/04/08	0	0.00	1	25.70	25.75	-1	519	-0.19%
2019/04/03	0	0.00	1	25.10	25.20	-1	518	-0.19%
2019/04/02	0	0.00	2	25.10	24.90	-2	532	-0.38%
2019/03/27	0	0.00	4	24.98	24.90	-4	634	-0.63%
2019/03/14	1	26.10	0	0.00	25.90	1	765	0.13%
2019/03/13	0	0.00	2	26.30	26.30	-2	772	-0.26%
2019/03/05	2	26.10	0	0.00	26.05	2	766	0.26%
2019/03/04	2	25.80	0	0.00	26.20	2	758	0.26%
2019/02/27	10	25.60	6	25.40	25.40	4	750	0.53%
2019/02/26	0	0.00	0.3	25.80	26.00	-0.3	744	-0.04%
2019/02/25	10	26.40	2	26.15	26.15	8	732	1.09%
2019/02/22	2	25.95	0	0.00	26.00	2	721	0.28%
2019/02/13	3	23.80	0	0.00	23.85	3	618	0.48%
2019/02/12	0	0.00	1	23.10	23.25	-1	618	-0.16%
2019/01/28	0	0.00	1	23.10	23.40	-1	673	-0.15%
2019/01/23	1	22.80	0	0.00	22.75	1	662	0.15%
2019/01/21	0	0.00	1	23.30	23.20	-1	664	-0.15%
2019/01/18	0	0.00	1	22.90	22.85	-1	659	-0.15%
2019/01/11	1	22.70	0	0.00	22.35	1	658	0.15%
2019/01/07	0	0.00	1	23.10	22.95	-1	649	-0.15%
2019/01/03	0	0.00	1	23.20	22.70	-1	653	-0.15%
2018/12/28	0	0.00	1	22.80	22.85	-1	654	-0.15%
2018/12/27	1	22.50	0	0.00	22.10	1	652	0.15%
2018/12/26	1	23.00	0	0.00	22.05	1	646	0.15%
2018/12/24	0	0.00	6	24.08	24.30	-6	624	-0.96%
2018/12/22	1	24.10	0	0.00	23.75	1	615	0.16%
2018/12/21	5	24.70	0	0.00	23.85	5	610	0.82%
2018/12/20	2	24.85	3	25.47	25.00	-1	575	-0.17%
2018/12/19	9	24.79	0	0.00	24.95	9	509	1.76%
2018/12/18	0	0.00	6	24.30	23.85	-6	416	-1.44%
2018/12/12	0	0.00	5	23.30	23.45	-5	350	-1.43%
2018/12/06	3	22.60	0	0.00	22.45	3	330	0.91%
2018/11/22	0	0.00	1	21.80	21.30	-1	309	-0.32%
2018/11/21	1	21.55	0	0.00	21.70	1	308	0.32%
2018/11/07	3	20.50	0	0.00	20.75	3	267	1.12%
2018/10/19	2	16.65	0	0.00	16.65	2	221	0.90%
2018/10/16	1	16.90	0	0.00	17.00	1	227	0.44%
2018/09/25	5	20.95	0	0.00	21.00	5	233	2.14%
2018/09/21	5	21.00	0	0.00	21.00	5	235	2.12%
2018/09/13	11	21.00	0	0.00	21.00	11	245	4.48%
2018/09/10	0	0.00	5	21.50	20.85	-5	251	-1.98%
2018/07/13	5	21.35	0	0.00	21.35	5	515	0.97%
2018/07/09	0	0.00	2	21.00	21.00	-2	581	-0.34%
2018/06/29	2	21.35	0	0.00	21.30	2	600	0.33%
2018/06/25	0	0.00	2	21.35	21.20	-2	655	-0.30%
2018/06/19	1	21.65	0	0.00	21.70	1	708	0.14%
2018/06/15	7	22.10	0	0.00	22.05	7	709	0.99%
2018/06/08	1	22.55	0.1	22.35	22.50	0.9	802	0.11%
2018/06/07	3	22.10	0	0.00	22.30	3	834	0.36%
2018/05/25	55	22.29	0	0.00	22.00	55	1,211	4.54%
2018/05/22	2	21.40	0	0.00	21.50	2	1,179	0.17%
2018/05/16	0	0.00	1	21.20	21.00	-1	1,159	-0.09%
2018/05/15	0	0.00	21	20.49	20.35	-21	1,149	-1.83%
2018/05/14	17	21.29	36	21.21	21.20	-19	1,133	-1.68%
2018/05/11	1	25.50	0	0.00	23.50	1	1,056	0.09%
2018/05/08	2	26.00	5	26.05	25.95	-3	994	-0.30%
2018/04/27	1	25.95	1	25.95	26.00	0	986	0.00%
2018/04/25	0	0.00	1	26.00	26.05	-1	980	-0.10%
2018/04/24	0	0.00	1	26.00	26.10	-1	974	-0.10%
2018/04/19	0	0.00	4	26.88	26.70	-4	949	-0.42%
2018/04/17	1	27.55	0	0.00	26.90	1	940	0.11%
2018/04/13	0	0.00	1	27.20	27.15	-1	911	-0.11%
2018/04/12	1	26.35	0	0.00	26.30	1	877	0.11%
2018/04/11	5	26.75	1	26.65	26.45	4	877	0.46%
2018/03/31	1	26.65	0	0.00	26.60	1	861	0.12%
2018/03/27	0	0.00	2	27.00	27.40	-2	813	-0.25%
2018/03/23	2	26.80	0	0.00	26.80	2	779	0.26%
2018/03/22	6	26.52	0	0.00	26.30	6	758	0.79%
2018/03/15	1	27.05	1	27.05	27.05	0	662	0.00%
2018/03/14	5	27.06	0	0.00	27.25	5	653	0.77%
2018/03/13	3	27.33	0	0.00	27.35	3	643	0.47%
2018/03/12	3	27.15	0	0.00	27.15	3	603	0.50%
2018/03/09	4	28.00	1	27.75	27.60	3	588	0.51%
2018/03/08	7	27.51	15	28.44	29.20	-8	508	-1.57%
2018/03/07	1	26.45	0	0.00	26.60	1	280	0.36%
2018/01/09	0	0.00	1	25.75	25.80	-1	335	-0.30%
2018/01/03	1	25.10	1	25.50	25.35	0	358	0.00%
2018/01/02	1	25.05	0	0.00	24.90	1	404	0.25%