宏致 (3605)-群益金鼎-開元券商分點個股進出

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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/11/25	0	0.00	2	52.90	53.00	-2	5,900	-0.03%
2024/11/20	1	49.30	1	49.90	49.55	0	5,962	0.00%
2024/11/18	1	48.50	0	0.00	48.85	1	5,954	0.02%
2024/11/15	0	0.00	2	51.15	51.70	-2	5,920	-0.03%
2024/11/14	1	49.45	0	0.00	49.35	1	5,912	0.02%
2024/11/13	1	50.80	0	0.00	50.40	1	5,954	0.02%
2024/11/12	1	50.30	0	0.00	50.60	1	5,972	0.02%
2024/11/07	0	0.00	2	54.70	54.70	-2	5,934	-0.03%
2024/11/05	0	0.00	6	52.50	52.60	-6	5,904	-0.10%
2024/11/04	0	0.00	15	52.63	51.30	-15	5,906	-0.25%
2024/10/28	0	0.00	12	57.77	57.50	-12	5,819	-0.21%
2024/10/25	0	0.00	1	59.10	59.60	-1	5,786	-0.02%
2024/10/24	10	62.70	10	59.30	58.70	0	5,751	0.00%
2024/10/23	7	61.94	1	62.80	61.70	6	5,641	0.11%
2024/10/22	6	61.48	20	61.76	61.50	-14	5,570	-0.25%
2024/10/21	27	60.82	6	61.08	61.00	21	5,459	0.38%
2024/10/18	5	59.10	0	0.00	58.40	5	5,308	0.09%
2024/10/17	6	58.28	2	58.40	58.80	4	5,276	0.08%
2024/10/16	2	58.10	0	58.10	58.10	2	5,261	0.04%
2024/10/15	4	56.60	5	57.02	57.10	-1	5,198	-0.02%
2024/10/14	0	0.00	3	57.90	57.70	-3	5,085	-0.06%
2024/10/11	0	55.60	2	55.50	55.30	-2	4,981	-0.04%
2024/10/09	6	56.40	1	57.20	56.30	5	4,927	0.10%
2024/10/08	3	54.57	2	54.20	54.30	1	4,815	0.02%
2024/10/04	0	0.00	6	53.00	52.80	-6	4,759	-0.13%
2024/10/01	0	0.00	0.1	53.20	53.50	-0.1	4,747	0.00%
2024/09/30	0	0.00	1	53.70	53.80	-1	4,687	-0.02%
2024/09/27	3.1	55.46	0	0.00	55.00	3.1	4,600	0.07%
2024/09/26	38	59.78	33.1	59.03	58.00	4.9	4,386	0.11%
2024/09/25	10	58.94	20.1	59.37	60.70	-10.1	3,944	-0.25%
2024/09/24	13.2	55.53	10.1	55.58	55.20	3.1	3,654	0.08%
2024/09/23	9.1	58.86	1	59.20	61.10	8.1	3,258	0.25%
2024/09/20	12	58.01	2	59.45	58.70	10	3,019	0.33%
2024/09/19	5	56.40	15	58.39	59.10	-10	2,955	-0.34%
2024/09/18	22	59.26	24	60.60	55.60	-2	2,825	-0.07%
2024/09/16	2	59.50	2	58.50	57.50	0	2,528	0.00%
2024/09/13	2	54.80	17	55.19	55.30	-15	2,332	-0.64%
2024/09/10	8	52.51	8	50.43	49.60	0	2,191	0.00%
2024/09/06	0	0.00	2	49.38	49.50	-2	2,129	-0.09%
2024/09/05	2	49.80	11	50.04	49.80	-9	2,131	-0.42%
2024/09/04	10	51.27	0	0.00	50.50	10	2,119	0.47%
2024/09/02	0	0.00	2	54.00	54.00	-2	2,116	-0.09%
2024/08/30	3	53.23	3	53.70	52.90	0	2,113	0.00%
2024/08/29	1	55.90	0	0.00	56.70	1	2,038	0.05%
2024/08/28	32	53.68	2	55.85	55.20	30	1,992	1.51%
2024/08/27	11	53.75	0	0.00	53.80	11	1,884	0.58%
2024/08/26	2	52.00	0	53.60	53.60	2	1,713	0.12%
2024/08/16	1	50.80	1	50.00	50.00	0	2,154	0.00%
2024/07/19	1	48.10	0	0.00	48.10	1	2,457	0.04%
2024/07/18	1	48.75	0	0.00	49.45	1	2,448	0.04%
2024/07/17	0	0.00	2	51.00	50.40	-2	2,434	-0.08%
2024/07/11	0	0.00	2	49.10	48.50	-2	2,521	-0.08%
2024/07/08	3	48.63	3	48.27	48.00	0	2,471	0.00%
2024/07/05	2	48.63	4	48.96	49.90	-2	2,451	-0.08%
2024/07/03	2	48.55	2	49.15	48.55	0	2,430	0.00%
2024/07/01	3	48.58	1	48.85	48.00	2	2,470	0.08%
2024/06/28	6	47.80	10	48.74	49.20	-4	2,443	-0.16%
2024/06/25	0	0.00	25	47.15	47.60	-25	2,470	-1.01%
2024/06/24	31	46.29	8.1	47.20	46.40	22.9	2,454	0.93%
2024/06/21	0	0.00	0.1	45.63	45.55	-0.1	2,437	0.00%
2024/06/20	0	0.00	31	46.23	45.30	-31	2,431	-1.28%
2024/06/19	21	45.82	1	46.30	46.45	20	2,419	0.83%
2024/06/18	4	47.29	3	47.07	45.80	1	2,402	0.04%
2024/06/17	10	48.02	0	48.10	47.90	10	2,379	0.42%
2024/06/14	0	0.00	41	48.14	48.50	-41	2,379	-1.72%
2024/06/13	37	47.75	0	0.00	47.70	37	2,375	1.56%
2024/06/12	1	47.70	136.1	48.13	48.65	-135.1	2,374	-5.69%	大賣/鉅額交易
2024/06/11	9	49.06	1.4	47.81	48.10	7.6	2,385	0.32%
2024/06/07	3	49.80	8	49.94	49.65	-5	2,432	-0.21%
2024/06/06	1	48.10	0	0.00	48.25	1	2,420	0.04%
2024/06/05	5	49.33	1	48.80	47.50	4	2,414	0.17%
2024/06/04	8	50.53	1.2	49.39	49.75	6.8	2,399	0.28%
2024/05/31	6	51.40	2	50.75	50.50	4	2,430	0.16%
2024/05/30	0	0.00	3.1	50.88	50.80	-3.1	2,445	-0.13%
2024/05/29	11	52.23	3	52.23	52.10	8	2,527	0.32%
2024/05/28	4	52.15	25	53.34	52.90	-21	2,643	-0.79%
2024/05/27	3	51.93	0	0.00	50.70	3	2,583	0.12%
2024/05/24	1	52.40	15	51.74	52.00	-14	2,447	-0.57%
2024/05/23	3	48.08	3	47.97	48.45	0	2,223	0.00%
2024/05/22	21	47.03	2	47.05	47.20	19	2,192	0.87%
2024/05/21	15	47.02	5	46.96	46.75	10	2,126	0.47%
2024/05/20	2	46.55	3	46.45	46.65	-1	2,053	-0.05%
2024/05/17	5	43.00	3	43.32	43.40	2	1,968	0.10%
2024/05/16	8	43.64	39	42.67	43.50	-31	1,968	-1.57%
2024/05/15	4	40.78	4	41.01	41.50	0	1,905	0.00%
2024/05/14	1	41.85	0	0.00	41.10	1	1,890	0.05%
2024/05/13	23	44.93	0	0.00	44.95	23	1,814	1.27%
2024/05/09	2	39.75	0	0.00	39.75	2	1,717	0.12%
2024/05/03	0	0.00	0	40.70	40.20	0	2,212	0.00%
2024/05/02	54	40.94	1	41.00	41.20	53	2,372	2.23%
2024/04/30	31	40.97	1	41.10	40.55	30	2,469	1.22%
2024/04/26	18	41.00	2	41.64	40.95	16	2,436	0.66%
2024/04/25	1	38.90	1.1	39.91	40.55	-0.1	2,399	0.00%
2024/04/24	0	39.15	8	38.92	39.20	-8	2,378	-0.34%
2024/04/23	4	38.00	6	38.73	38.00	-2	2,368	-0.08%
2024/04/22	7	38.55	0	0.00	38.50	7	2,357	0.30%
2024/04/19	11	40.79	6	39.45	40.20	5	2,323	0.21%
2024/04/18	1	39.30	3	39.58	39.60	-2	2,199	-0.09%
2024/04/16	0	0.00	1	36.35	35.55	-1	2,151	-0.05%
2024/04/12	0	0.00	1	37.85	37.80	-1	2,133	-0.05%
2024/04/08	22	39.45	0	0.00	38.90	22	2,107	1.04%
2024/04/03	0	0.00	1	38.77	38.75	-1	2,064	-0.05%
2024/04/02	1	38.25	1.1	37.76	37.60	-0.1	2,044	0.00%
2024/04/01	0	0.00	0.1	37.60	38.10	-0.1	2,037	0.00%
2024/03/29	2	39.08	1	36.19	38.70	1	2,013	0.05%
2024/03/27	0	0.00	1	35.30	35.25	-1	1,924	-0.05%
2024/03/26	0.1	35.50	0	0.00	35.30	0.1	1,927	0.01%
2024/03/22	1	35.90	0	0.00	35.80	1	1,955	0.05%
2024/03/20	2	35.80	0	0.00	35.50	2	1,956	0.10%
2024/03/19	0.1	36.50	0	0.00	36.60	0.1	1,971	0.01%
2024/03/13	0	0.00	2	36.55	36.45	-2	1,949	-0.10%
2024/03/07	1	40.50	0	0.00	40.50	1	1,843	0.05%
2024/03/05	1	41.60	2	41.95	41.50	-1	1,755	-0.06%
2024/03/04	3	42.18	9.5	42.51	42.55	-6.5	1,714	-0.38%
2024/03/01	6	40.95	1	43.00	43.00	5	1,580	0.32%
2024/02/29	0	0.00	4	38.53	39.15	-4	1,419	-0.28%
2024/02/27	1	38.20	2	38.05	37.35	-1	1,390	-0.07%
2024/02/26	2	38.40	1	38.15	38.10	1	1,376	0.07%
2024/02/23	0	0.00	1	38.45	37.70	-1	1,358	-0.07%
2024/02/21	0	0.00	1	36.95	36.95	-1	1,331	-0.08%
2024/02/20	1.1	37.00	0	0.00	36.75	1.1	1,323	0.08%
2024/02/19	2	37.88	0	0.00	38.30	2	1,304	0.15%
2024/02/15	0	0.00	1	37.20	36.65	-1	1,269	-0.08%
2024/02/05	0	37.05	0	0.00	37.25	0	1,252	0.00%
2024/02/02	0	0.00	4	38.15	38.30	-4	1,230	-0.32%
2024/02/01	1	39.05	6	38.80	38.85	-5	1,174	-0.43%
2024/01/31	3	39.63	0	0.00	38.70	3	1,142	0.26%
2024/01/30	1	38.25	3	38.07	38.90	-2	1,069	-0.19%
2024/01/29	30	38.47	27	38.68	38.70	3	1,026	0.29%
2024/01/26	1.2	36.05	0	0.00	37.00	1.2	800	0.15%
2024/01/25	8	35.46	1	35.65	35.05	7	652	1.07%
2024/01/11	0	0.00	10	31.03	30.95	-10	354	-2.82%
2023/12/29	0	0.00	3	32.30	32.25	-3	345	-0.87%
2023/12/05	0	0.00	0.1	32.50	32.05	-0.1	211	-0.04%
2023/11/30	0	30.55	0	0.00	30.70	0	178	0.00%
2023/11/29	0	30.30	0	0.00	30.70	0	177	0.00%
2023/11/13	0	29.60	0	0.00	29.75	0	160	0.00%
2023/11/09	0	29.60	0	0.00	29.65	0	158	0.00%
2023/11/07	0	29.70	0	0.00	29.70	0	157	0.00%
2023/11/03	0	28.15	0	0.00	28.25	0	125	0.00%
2023/11/01	0	27.90	0	0.00	27.90	0	126	0.00%
2023/10/25	0	28.30	0	0.00	28.60	0	138	0.00%
2023/10/24	0	28.15	0	0.00	28.40	0	143	0.00%
2023/10/23	0	28.10	0	0.00	28.30	0	145	0.00%
2023/10/20	0	28.25	0	0.00	28.30	0	149	0.00%
2023/10/18	0	28.30	0	0.00	28.30	0	155	0.00%
2023/10/17	0	0.00	1	28.45	28.80	-1	158	-0.63%
2023/10/16	0	28.80	1	28.90	28.80	-1	172	-0.58%
2023/10/13	0	28.90	0	0.00	29.05	0	190	0.00%
2023/10/11	0	29.05	0	0.00	29.10	0	195	0.00%
2023/10/04	0	29.10	0	0.00	29.15	0	202	0.00%
2023/09/27	0	28.70	0	0.00	28.55	0	209	0.00%
2023/09/26	0	28.65	0	0.00	28.80	0	214	0.00%
2023/09/22	0	0.00	2	28.80	28.90	-2	214	-0.93%
2023/09/19	0	28.55	0	0.00	28.55	0	215	0.00%
2023/09/15	0	28.35	0	0.00	28.35	0	216	0.00%
2023/09/13	0	28.00	0	0.00	28.15	0	215	0.00%
2023/09/07	0	28.00	0	0.00	28.20	0	217	0.00%
2023/09/06	0	28.00	0	0.00	28.10	0	219	0.00%
2023/08/22	0	26.20	0	0.00	26.30	0	241	0.00%
2023/08/15	0	0.00	0.2	28.00	27.85	-0.2	232	-0.08%
2023/08/14	0	28.00	0	0.00	27.85	0	232	0.00%
2023/07/31	0	30.00	0	0.00	30.05	0	257	0.00%
2023/07/24	1	30.90	0	0.00	30.60	1	244	0.41%
2023/07/12	0	29.50	0	0.00	29.30	0	214	0.00%
2023/07/05	1	30.25	0	0.00	30.15	1	216	0.46%
2023/06/28	0	29.60	0	0.00	29.65	0	222	0.00%
2023/06/20	0	29.50	0	0.00	29.65	0	275	0.00%
2023/06/19	0	29.70	0	0.00	29.75	0	280	0.00%
2023/06/16	0	29.95	0	0.00	30.00	0	280	0.00%
2023/06/12	0	29.65	0	0.00	29.70	0	282	0.00%
2023/06/09	0	29.80	0	0.00	29.95	0	282	0.00%
2023/06/08	0	29.85	0	0.00	29.90	0	284	0.00%
2023/06/07	0	30.00	0	0.00	30.00	0	287	0.00%
2023/06/06	0	30.25	0	0.00	30.25	0	290	0.00%
2023/06/02	0	29.85	0	0.00	30.05	0	295	0.00%
2023/06/01	2	30.20	0	0.00	30.05	2	297	0.67%
2023/05/25	0	28.95	0	0.00	29.10	0	291	0.00%
2023/05/18	0	0.00	1	28.90	28.85	-1	313	-0.32%
2023/05/10	0	27.95	1	28.10	28.10	-1	322	-0.31%
2023/05/09	0	28.60	0	0.00	28.35	0	321	0.00%
2023/05/04	0	30.00	0	0.00	30.00	0	307	0.00%
2023/04/28	0	0.00	1	30.20	30.15	-1	315	-0.32%
2023/04/17	0	31.35	0	0.00	31.55	0	307	0.00%
2023/04/12	0	31.20	0	0.00	31.40	0	298	0.00%
2023/04/06	0	30.93	0	0.00	31.00	0	290	0.00%
2023/03/31	0	0.00	1	31.50	31.40	-1	285	-0.35%
2023/03/28	0	0.00	2	31.30	31.30	-2	283	-0.71%
2023/03/27	0	31.50	0	0.00	31.65	0	276	0.00%
2023/03/24	0	33.28	0	0.00	33.25	0	252	0.00%
2023/03/16	0	32.70	0	0.00	32.90	0	225	0.00%
2023/02/21	0	34.15	0	0.00	34.35	0	295	0.00%
2023/02/06	0	33.35	0	0.00	33.40	0	280	0.00%
2023/01/30	0	0.00	2	31.85	32.00	-2	292	-0.68%
2023/01/05	0	31.65	0	0.00	31.80	0	303	0.00%
2022/12/29	0	31.70	0	0.00	31.85	0	306	0.00%
2022/12/19	0	0.00	1	33.10	33.20	-1	332	-0.30%
2022/12/08	1	33.15	1	33.60	33.60	0	338	0.00%
2022/12/05	2	35.10	0	0.00	34.85	2	331	0.60%
2022/12/02	1	34.20	1	34.55	34.65	0	321	0.00%
2022/11/03	0	0.00	1	30.90	30.95	-1	263	-0.38%
2022/10/28	1	29.65	0	0.00	29.45	1	260	0.38%
2022/10/13	0	28.20	0	0.00	27.30	0	256	0.00%
2022/09/28	0.3	29.14	0	0.00	28.60	0.3	303	0.10%
2022/09/26	0	30.70	1	31.75	30.30	-1	304	-0.33%
2022/09/14	0.2	35.30	0	0.00	35.25	0.2	344	0.06%
2022/09/07	0.2	35.46	0	0.00	34.55	0.2	394	0.04%
2022/09/06	0.8	35.54	0	0.00	35.00	0.8	396	0.21%
2022/09/05	0.5	36.70	0	0.00	36.30	0.5	395	0.13%
2022/09/01	0.5	37.00	0	0.00	36.65	0.5	397	0.13%
2022/08/29	1	36.65	0	0.00	36.65	1	415	0.24%
2022/08/25	0	0.00	3	37.55	37.35	-3	413	-0.73%
2022/08/12	0	0.00	4	38.60	38.45	-4	430	-0.93%
2022/08/04	0	0.00	2	36.40	37.10	-2	448	-0.45%
2022/08/01	1	39.10	0	0.00	39.05	1	458	0.22%
2022/07/14	0	0.00	1	37.60	37.65	-1	511	-0.20%
2022/07/12	0	0.00	0.1	36.15	35.55	-0.1	512	-0.01%
2022/07/11	1	37.10	1	37.00	37.20	0	514	0.00%
2022/07/07	1	35.60	0	0.00	35.45	1	517	0.19%
2022/07/01	1	33.90	1	34.05	33.90	0	563	0.00%
2022/06/21	0	0.00	1	39.50	39.55	-1	739	-0.14%
2022/06/13	0	40.95	0	0.00	40.95	0	782	0.00%
2022/06/08	0	0.00	0.3	42.40	42.40	-0.3	872	-0.03%
2022/06/07	0	0.00	0.2	42.10	42.00	-0.2	876	-0.02%
2022/06/06	0	0.00	1	41.95	41.95	-1	903	-0.11%
2022/05/20	0.1	41.70	0	0.00	42.20	0.1	1,764	0.00%
2022/05/04	1	41.70	0	0.00	42.10	1	2,517	0.04%
2022/04/19	0	0.00	1	43.85	43.80	-1	2,661	-0.04%
2022/04/13	1	44.75	0	0.00	45.30	1	2,735	0.04%
2022/04/11	1	43.15	0	0.00	42.90	1	2,756	0.04%
2022/04/07	0	0.00	1.1	46.35	45.30	-1.1	2,817	-0.04%
2022/04/01	2.2	46.38	5	46.75	46.70	-2.8	3,077	-0.09%
2022/03/31	2	47.00	0	0.00	46.65	2	3,191	0.06%
2022/03/30	1	50.50	0	0.00	50.60	1	3,146	0.03%
2022/03/25	0	0.00	1	50.50	50.50	-1	3,251	-0.03%
2022/03/24	2	50.80	0	0.00	51.00	2	3,245	0.06%
2022/03/23	0	0.00	1	49.60	50.80	-1	3,237	-0.03%
2022/03/21	0	0.00	2	49.30	49.10	-2	3,214	-0.06%
2022/03/17	2	48.75	0	0.00	48.90	2	3,243	0.06%
2022/03/15	1	46.70	0	0.00	46.70	1	3,232	0.03%
2022/03/11	2	48.20	16	49.21	48.20	-14	3,229	-0.43%
2022/03/10	5	50.20	2	50.30	49.90	3	3,203	0.09%
2022/03/09	2.3	48.93	1	49.50	48.80	1.3	3,196	0.04%
2022/03/08	1	48.85	0	0.00	48.70	1	3,208	0.03%
2022/03/04	0	0.00	5	52.72	52.30	-5	3,199	-0.16%
2022/03/03	6	53.87	12	54.73	53.40	-6	3,185	-0.19%
2022/03/02	4	54.63	2	54.20	54.80	2	3,101	0.06%
2022/03/01	8	52.53	6	52.90	54.00	2	3,083	0.06%
2022/02/25	6	50.90	7.2	50.82	51.20	-1.2	2,979	-0.04%
2022/02/24	4	50.66	0.1	52.70	49.75	3.9	3,030	0.13%
2022/02/23	2	53.50	1	53.40	53.30	1	3,078	0.03%
2022/02/18	12	52.69	0	0.00	53.00	12	3,106	0.39%
2022/02/17	1	52.20	0	0.00	52.20	1	3,086	0.03%
2022/02/16	11	53.05	1	52.50	53.40	10	3,050	0.33%
2022/02/15	1	51.70	2	51.80	51.70	-1	3,090	-0.03%
2022/02/14	1	49.20	0	0.00	49.15	1	2,961	0.03%
2022/02/10	3	50.20	0	0.00	50.20	3	2,947	0.10%
2022/02/09	1	49.80	2	50.75	50.00	-1	2,912	-0.03%
2022/02/07	1	46.25	0	0.00	46.90	1	2,857	0.04%
2022/01/24	0	0.00	1	46.50	46.35	-1	2,987	-0.03%
2022/01/18	1	47.60	0	0.00	47.00	1	3,024	0.03%
2022/01/12	1	46.90	1	46.40	47.30	0	3,045	0.00%
2022/01/11	0	0.00	3.2	48.08	47.70	-3.2	2,992	-0.11%
2022/01/07	0	0.00	1	49.55	48.95	-1	2,962	-0.03%
2022/01/04	1	50.70	0	0.00	50.90	1	2,912	0.03%
2021/12/29	1	52.50	2	53.00	53.00	-1	2,829	-0.04%
2021/12/28	2	53.65	6	52.93	52.60	-4	2,744	-0.15%
2021/12/27	1	50.30	2	50.60	52.10	-1	2,609	-0.04%
2021/12/24	1	49.80	0	0.00	49.70	1	2,502	0.04%
2021/12/23	11	50.76	12	50.90	50.90	-1	2,438	-0.04%
2021/12/14	0	0.00	2	48.65	48.70	-2	2,404	-0.08%
2021/12/10	2	48.70	1	48.75	48.50	1	2,382	0.04%
2021/12/09	1	49.70	0	0.00	48.85	1	2,385	0.04%
2021/12/07	2	48.73	0	0.00	48.65	2	2,392	0.08%
2021/12/03	1	50.40	2	50.80	50.50	-1	2,377	-0.04%
2021/12/01	0	0.00	1	51.90	51.90	-1	2,381	-0.04%
2021/11/29	0	0.00	1	48.90	48.85	-1	2,321	-0.04%
2021/11/26	1	49.65	0	0.00	50.00	1	2,310	0.04%
2021/11/23	3	52.33	0	0.00	51.50	3	2,113	0.14%
2021/11/22	1	53.40	1	52.90	53.40	0	2,024	0.00%
2021/11/19	0	0.00	1	50.40	50.10	-1	1,894	-0.05%
2021/11/18	4	49.93	6	49.84	49.70	-2	1,857	-0.11%
2021/11/16	0	0.00	2	47.85	47.45	-2	1,762	-0.11%
2021/11/15	7	49.22	2	49.08	48.40	5	1,732	0.29%
2021/11/12	1	51.40	6	50.31	51.30	-5	1,608	-0.31%
2021/11/10	0	0.00	1	47.90	47.75	-1	1,444	-0.07%
2021/11/09	1	47.60	1	48.15	47.40	0	1,467	0.00%
2021/11/04	0	0.00	4	47.40	47.75	-4	1,496	-0.27%
2021/11/02	3	47.40	0	0.00	47.10	3	1,504	0.20%
2021/11/01	1	48.85	0	0.00	48.85	1	1,490	0.07%
2021/10/29	0	0.00	1	46.60	47.45	-1	1,494	-0.07%
2021/10/28	0	0.00	2	45.35	45.50	-2	1,469	-0.14%
2021/10/27	2	44.83	1	45.65	46.00	1	1,482	0.07%
2021/10/26	2	44.83	2	44.70	44.85	0	1,517	0.00%
2021/10/25	4	44.56	2	45.40	44.10	2	1,530	0.13%
2021/10/22	1	44.25	0	0.00	45.20	1	1,563	0.06%
2021/10/21	2	43.25	0	0.00	43.05	2	1,591	0.13%
2021/10/08	1	43.90	0	0.00	43.85	1	2,314	0.04%
2021/10/06	1	44.10	1	43.00	42.65	0	2,622	0.00%
2021/09/30	0	0.00	1	45.00	45.45	-1	3,320	-0.03%
2021/09/29	0	0.00	4	44.80	44.70	-4	3,386	-0.12%
2021/09/24	4	48.75	4	48.90	48.55	0	3,516	0.00%
2021/09/06	1	52.90	0	0.00	50.00	1	4,505	0.02%
2021/09/01	0	0.00	1	53.30	53.50	-1	4,645	-0.02%
2021/08/26	0	0.00	1	53.40	52.20	-1	4,727	-0.02%
2021/08/24	1	53.00	0	0.00	52.80	1	4,766	0.02%
2021/08/20	2	51.70	0	0.00	51.30	2	4,784	0.04%
2021/08/12	3	57.10	0	0.00	57.20	3	4,738	0.06%
2021/08/06	2	58.00	0	0.00	57.60	2	4,779	0.04%
2021/08/05	0	0.00	2	59.30	59.50	-2	4,770	-0.04%
2021/08/03	1	58.00	0	0.00	57.80	1	4,843	0.02%
2021/08/02	0.3	58.30	3	55.90	58.10	-2.7	4,847	-0.06%
2021/07/30	3.3	55.22	3	57.00	55.10	0.3	4,827	0.01%
2021/07/29	3.2	56.95	1	57.50	56.90	2.2	4,787	0.05%
2021/07/28	1	53.80	2	57.45	57.70	-1	4,767	-0.02%
2021/07/27	2.2	59.53	0	0.00	57.60	2.2	4,753	0.05%
2021/07/26	1	60.10	2	60.05	60.30	-1	4,753	-0.02%
2021/07/23	3.5	59.35	2	59.70	59.00	1.5	4,728	0.03%
2021/07/22	8.5	61.44	5	59.58	59.30	3.5	4,646	0.08%
2021/07/21	0	0.00	4	62.53	64.80	-4	4,487	-0.09%
2021/07/20	2	60.20	1	62.00	60.20	1	4,340	0.02%
2021/07/16	1	60.20	2	61.45	59.70	-1	4,303	-0.02%
2021/07/15	0	0.00	2	61.30	61.30	-2	4,302	-0.05%
2021/07/14	6	60.62	2	61.00	60.00	4	4,252	0.09%
2021/07/13	11	61.22	24	59.24	58.50	-13	4,165	-0.31%
2021/07/12	7	60.69	9	61.03	62.10	-2	3,988	-0.05%
2021/07/09	20	58.60	31	56.72	59.30	-11	3,770	-0.29%
2021/07/08	37	54.23	17.3	56.81	57.60	19.7	3,560	0.55%
2021/07/07	1	52.40	7	52.21	52.40	-6	3,387	-0.18%
2021/07/06	7	52.40	4	53.00	51.90	3	3,430	0.09%
2021/07/05	4.3	52.30	1	53.20	52.80	3.3	3,401	0.10%
2021/07/02	0	0.00	2	51.20	52.10	-2	3,365	-0.06%
2021/07/01	5	49.70	1	50.10	50.30	4	3,369	0.12%
2021/06/30	1	52.00	79	52.07	51.80	-78	3,349	-2.33%
2021/06/29	87	51.17	5	51.86	51.40	82	3,308	2.48%
2021/06/28	43	53.25	68	53.71	54.30	-25	3,069	-0.81%
2021/06/25	0	0.00	5	48.17	49.45	-5	2,729	-0.18%
2021/06/24	22	48.73	10	49.14	47.55	12	2,645	0.45%
2021/06/23	0	0.00	3	46.28	46.80	-3	2,510	-0.12%
2021/06/22	1	44.85	0	0.00	45.50	1	2,503	0.04%
2021/06/21	0	0.00	15	44.36	44.55	-15	2,491	-0.60%
2021/06/15	0	0.00	2	45.30	44.70	-2	3,141	-0.06%
2021/06/11	7	45.67	5	45.50	44.90	2	3,151	0.06%
2021/06/10	5	47.75	1.3	47.54	47.85	3.7	3,067	0.12%
2021/06/09	0	0.00	2	46.70	46.70	-2	3,030	-0.07%
2021/06/07	1	45.70	10	45.86	45.55	-9	3,015	-0.30%
2021/06/04	6	46.49	6	46.38	46.75	0	2,989	0.00%
2021/06/02	5.3	46.90	5	46.79	46.35	0.3	3,008	0.01%
2021/06/01	0	0.00	3	45.87	46.00	-3	2,979	-0.10%
2021/05/31	1	45.55	2	45.05	45.15	-1	2,966	-0.03%
2021/05/25	0	0.00	1	42.55	42.45	-1	3,093	-0.03%
2021/05/20	0	0.00	5	39.67	39.45	-5	3,342	-0.15%
2021/05/12	2	39.20	1	40.70	39.00	1	3,360	0.03%
2021/05/11	8	43.29	4	43.76	42.40	4	3,297	0.12%
2021/05/10	0	0.00	1	41.75	40.75	-1	3,211	-0.03%
2021/05/07	2	40.95	0	0.00	41.80	2	3,248	0.06%
2021/05/05	1	39.60	0	0.00	39.75	1	3,278	0.03%
2021/05/04	1	41.65	2	40.00	40.30	-1	3,308	-0.03%
2021/05/03	2	43.50	7	42.36	42.15	-5	3,289	-0.15%
2021/04/28	4	45.58	1	46.20	45.85	3	3,304	0.09%
2021/04/27	1	47.00	2	46.33	45.80	-1	3,382	-0.03%
2021/04/26	2	46.28	0	0.00	46.15	2	3,432	0.06%
2021/04/23	0	0.00	1	46.10	46.00	-1	3,516	-0.03%
2021/04/22	8	47.54	0	0.00	46.15	8	3,636	0.22%
2021/04/21	10	48.65	3	48.50	48.65	7	3,599	0.19%
2021/04/19	0	0.00	9	47.97	47.65	-9	3,647	-0.25%
2021/04/16	0	0.00	2	46.88	46.60	-2	3,669	-0.05%
2021/04/15	2	45.70	0	0.00	45.75	2	3,735	0.05%
2021/04/14	1	44.80	0	0.00	45.45	1	3,803	0.03%
2021/04/13	7	47.36	2	47.65	46.20	5	3,917	0.13%
2021/04/12	1	49.30	3	49.20	49.25	-2	4,128	-0.05%
2021/04/09	0	0.00	2	48.20	47.70	-2	4,281	-0.05%
2021/04/08	1	47.05	0	0.00	47.05	1	4,379	0.02%
2021/04/07	0	0.00	2	47.30	47.50	-2	4,415	-0.05%
2021/04/06	0	0.00	9	46.72	46.70	-9	4,526	-0.20%
2021/04/01	0	0.00	1	45.90	45.70	-1	4,698	-0.02%
2021/03/31	0	0.00	3	45.55	45.05	-3	4,784	-0.06%
2021/03/30	2	44.45	0	0.00	45.20	2	4,959	0.04%
2021/03/26	1	45.90	1	45.90	46.10	0	5,714	0.00%
2021/03/25	1	44.15	2	44.60	44.15	-1	5,803	-0.02%
2021/03/24	3	44.80	3	44.82	44.95	0	5,912	0.00%
2021/03/23	7	44.98	8	45.93	44.70	-1	5,890	-0.02%
2021/03/22	20	46.54	16	46.52	46.25	4	5,824	0.07%
2021/03/19	27	47.76	4	47.78	47.50	23	5,753	0.40%
2021/03/18	7	49.51	4	48.65	50.40	3	5,507	0.05%
2021/03/17	1	45.85	0	0.00	45.85	1	5,226	0.02%
2021/03/16	1	46.25	0	0.00	45.60	1	5,211	0.02%
2021/03/15	2	46.68	1	47.15	46.45	1	5,215	0.02%
2021/03/12	2	46.10	0	0.00	45.90	2	5,200	0.04%
2021/03/11	0	0.00	3	45.95	46.40	-3	5,195	-0.06%
2021/03/10	0	0.00	3	45.23	45.25	-3	5,173	-0.06%
2021/03/09	2	43.80	2	43.83	43.70	0	5,151	0.00%
2021/03/08	1	44.25	0	0.00	45.20	1	5,118	0.02%
2021/03/05	1	44.20	0	0.00	44.20	1	5,092	0.02%
2021/03/04	0	0.00	1	44.85	44.90	-1	5,080	-0.02%
2021/03/03	0	0.00	2	44.10	45.65	-2	5,075	-0.04%
2021/03/02	5	46.91	3	45.65	45.10	2	5,062	0.04%
2021/02/26	0	0.00	1	47.15	46.90	-1	5,044	-0.02%
2021/02/25	3	45.82	1	46.60	45.60	2	5,007	0.04%
2021/02/24	3	46.98	14	47.01	46.15	-11	4,976	-0.22%
2021/02/23	2	47.53	8	47.49	47.65	-6	4,944	-0.12%
2021/02/22	5	47.09	13	47.71	47.25	-8	4,886	-0.16%
2021/02/19	1	45.05	3	45.25	45.35	-2	4,733	-0.04%
2021/02/18	5	43.97	2	45.45	44.35	3	4,702	0.06%
2021/02/17	0	0.00	4	42.98	43.10	-4	4,627	-0.09%
2021/01/29	3	41.75	2	40.30	40.40	1	4,867	0.02%
2021/01/28	1	42.20	1	42.30	42.10	0	4,839	0.00%
2021/01/26	1	41.75	1	41.55	41.55	0	4,869	0.00%
2021/01/25	3	41.05	0	0.00	42.15	3	4,843	0.06%
2021/01/22	0	0.00	1	42.20	42.05	-1	4,823	-0.02%
2021/01/21	2	42.58	12	42.39	42.00	-10	4,814	-0.21%
2021/01/20	15	43.49	7	42.41	41.60	8	4,778	0.17%
2021/01/19	3	44.18	2	44.23	44.10	1	4,711	0.02%
2021/01/18	5	44.73	0	0.00	45.20	5	4,673	0.11%
2021/01/15	0	0.00	2	45.43	45.70	-2	4,629	-0.04%
2021/01/14	3	44.13	0	0.00	43.90	3	4,505	0.07%
2021/01/13	1	43.40	1	43.60	43.05	0	4,485	0.00%
2021/01/12	0	0.00	4	42.15	42.30	-4	4,456	-0.09%
2021/01/11	1	44.50	10	44.80	44.90	-9	4,410	-0.20%
2021/01/08	23	43.80	15	43.52	44.25	8	4,460	0.18%
2021/01/07	7	44.89	2	45.90	44.75	5	4,477	0.11%
2021/01/06	14	44.69	10	44.49	44.55	4	4,542	0.09%
2021/01/05	19	47.03	20	48.05	46.70	-1	4,576	-0.02%
2021/01/04	8	45.79	17	44.41	46.45	-9	4,310	-0.21%
2020/12/31	12	41.92	8	41.86	42.25	4	4,082	0.10%
2020/12/30	1	42.85	3	43.45	42.90	-2	3,952	-0.05%
2020/12/29	4	43.26	5	42.99	42.50	-1	3,922	-0.03%
2020/12/28	4	42.33	3	42.75	42.15	1	3,793	0.03%
2020/12/25	7	39.63	11	39.65	39.50	-4	3,577	-0.11%
2020/12/24	28	39.33	5	39.83	39.00	23	3,509	0.66%
2020/12/23	18	39.08	39	38.76	38.65	-21	3,330	-0.63%
2020/12/22	43	37.37	20	37.54	37.70	23	2,976	0.77%
2020/12/21	2	34.20	2	34.75	34.90	0	2,566	0.00%
2020/12/18	0	0.00	7	33.17	33.10	-7	2,447	-0.29%
2020/12/10	0	32.40	0	0.00	32.00	0	2,422	0.00%
2020/12/07	0	0.00	1	31.45	31.45	-1	2,641	-0.04%
2020/11/30	1	31.90	1	31.70	31.70	0	2,754	0.00%
2020/11/27	3	32.22	0	0.00	32.25	3	2,805	0.11%
2020/11/20	1	32.00	0	0.00	31.95	1	3,198	0.03%
2020/11/18	1	32.70	0	0.00	32.70	1	3,586	0.03%
2020/11/17	1	32.55	0	0.00	33.20	1	3,757	0.03%
2020/11/13	0	0.00	5	32.90	32.85	-5	3,955	-0.13%
2020/11/12	8	33.32	1	33.30	32.85	7	4,062	0.17%
2020/11/10	5	35.25	1	35.15	35.15	4	4,024	0.10%
2020/11/09	11	36.00	6	36.52	36.30	5	4,110	0.12%
2020/11/06	0	0.00	1	34.05	34.10	-1	4,143	-0.02%
2020/11/05	1	34.60	0	0.00	34.80	1	4,245	0.02%
2020/11/04	0	0.00	4	35.10	35.20	-4	4,238	-0.09%
2020/11/03	0	0.00	4	34.20	33.85	-4	4,198	-0.10%
2020/11/02	1	31.75	0	0.00	32.70	1	4,200	0.02%
2020/10/28	1	34.25	0	0.00	33.30	1	4,163	0.02%
2020/10/27	2	34.10	0	0.00	34.10	2	4,136	0.05%
2020/10/26	3	35.20	3	34.35	34.35	0	4,112	0.00%
2020/10/21	0	0.00	1	34.10	33.75	-1	4,040	-0.02%
2020/10/20	0	0.00	2	33.35	33.30	-2	4,031	-0.05%
2020/10/19	3	33.30	6	33.30	33.55	-3	4,059	-0.07%
2020/10/16	9	33.56	0	0.00	33.30	9	4,106	0.22%
2020/10/15	5	34.02	15	34.77	35.40	-10	4,014	-0.25%
2020/10/14	2	34.45	1	34.35	34.20	1	3,920	0.03%
2020/10/13	3	34.35	5	34.02	34.15	-2	3,783	-0.05%
2020/10/12	0	0.00	6	32.09	32.40	-6	3,598	-0.17%
2020/10/06	1	32.10	1	33.20	32.40	0	3,601	0.00%
2020/09/30	0	0.00	2	31.60	31.35	-2	3,586	-0.06%
2020/09/29	1	31.95	1	32.25	31.40	0	3,610	0.00%
2020/09/22	0	0.00	1	30.60	30.85	-1	3,569	-0.03%
2020/09/21	0	0.00	2	31.85	31.15	-2	3,562	-0.06%
2020/09/17	2	31.00	0	0.00	31.35	2	3,593	0.06%
2020/09/16	0	0.00	5	31.59	31.35	-5	3,606	-0.14%
2020/09/15	2	31.03	0	0.00	30.60	2	3,614	0.06%
2020/09/11	6	30.95	2	30.73	30.60	4	3,748	0.11%
2020/09/10	4	32.60	9	33.16	32.10	-5	3,712	-0.13%
2020/09/09	0	0.00	6	31.50	31.80	-6	3,584	-0.17%
2020/09/08	1	31.00	0	0.00	31.25	1	3,570	0.03%
2020/09/07	4	31.65	12	31.43	31.05	-8	3,551	-0.23%
2020/09/04	2	31.00	5	31.38	31.50	-3	3,533	-0.08%
2020/09/03	2	31.95	2	31.98	31.85	0	3,520	0.00%
2020/09/02	1	31.50	0	0.00	31.60	1	3,508	0.03%
2020/09/01	5	31.25	5	32.10	31.10	0	3,466	0.00%
2020/08/31	9	32.56	1	32.60	33.00	8	3,364	0.24%
2020/08/28	16	32.29	19.4	31.92	31.90	-3.4	3,331	-0.10%
2020/08/27	6	31.58	5	32.53	31.70	1	3,280	0.03%
2020/08/26	6	32.38	15	32.59	32.40	-9	3,233	-0.28%
2020/08/25	29	32.82	11	32.80	32.60	18	3,151	0.57%
2020/08/24	4	31.09	9	32.18	33.70	-5	2,963	-0.17%
2020/08/21	9	31.77	21	31.78	32.05	-12	2,735	-0.44%
2020/08/20	7	29.32	3	28.93	29.20	4	2,571	0.16%
2020/08/19	6	30.61	19	30.36	30.75	-13	2,465	-0.53%
2020/08/18	23	29.72	1	30.25	29.50	22	2,341	0.94%
2020/08/14	4	28.65	10	28.76	28.65	-6	2,169	-0.28%
2020/08/13	25	29.35	0	0.00	28.65	25	2,135	1.17%
2020/08/12	1	29.50	2	29.35	30.10	-1	1,993	-0.05%
2020/08/11	0	28.20	4	29.19	28.20	-4	1,863	-0.21%
2020/08/05	0	0.00	5	27.50	27.65	-5	1,814	-0.28%
2020/07/30	0	0.00	1	25.95	26.30	-1	1,846	-0.05%
2020/07/29	0	25.55	0	0.00	25.70	0	1,859	0.00%
2020/07/27	5	25.80	0	0.00	26.20	5	1,953	0.26%
2020/07/23	6	27.96	7	27.74	27.70	-1	1,961	-0.05%
2020/07/22	1	28.15	4	27.73	28.20	-3	1,925	-0.16%
2020/07/15	3	26.50	0	0.00	26.50	3	1,807	0.17%
2020/07/14	2	26.70	0	0.00	26.65	2	1,814	0.11%
2020/07/13	2	27.43	0	0.00	27.45	2	1,800	0.11%
2020/07/10	3	27.60	5	27.32	27.65	-2	1,799	-0.11%
2020/07/03	2	28.65	0	0.00	28.65	2	1,761	0.11%
2020/07/02	0	0.00	4	28.60	28.60	-4	1,754	-0.23%
2020/07/01	0	0.00	1	28.80	27.95	-1	1,729	-0.06%
2020/06/30	5	28.10	0	0.00	28.10	5	1,702	0.29%
2020/06/29	1	27.60	4	28.15	28.20	-3	1,694	-0.18%
2020/06/24	0	0.00	8	28.15	28.05	-8	1,680	-0.48%
2020/06/23	1	27.80	0	0.00	27.05	1	1,659	0.06%
2020/06/19	0	0.00	10	29.32	28.50	-10	1,574	-0.64%
2020/06/18	0	0.00	31	27.68	27.95	-31	1,450	-2.14%
2020/06/17	0	0.00	21	26.93	26.85	-21	1,401	-1.50%
2020/06/16	10	24.60	15	24.85	25.35	-5	1,351	-0.37%
2020/06/15	10	24.42	2	24.40	24.10	8	1,364	0.59%
2020/06/12	7	24.31	0	0.00	24.45	7	1,364	0.51%
2020/06/11	5	26.00	0	0.00	25.20	5	1,358	0.37%
2020/06/10	7	26.35	0	0.00	26.45	7	1,354	0.52%
2020/06/08	1	26.30	16	26.50	27.20	-15	1,375	-1.09%
2020/06/05	12	26.59	5	26.35	26.40	7	1,356	0.52%
2020/06/04	43	26.25	133	26.62	26.65	-90	1,345	-6.69%	大賣/
2020/06/03	16	25.61	8	25.90	25.70	8	1,287	0.62%
2020/06/02	140	25.71	0	0.00	25.20	140	1,263	11.08%	大買/鉅額交易
2020/05/27	0	0.00	2	24.80	25.05	-2	1,206	-0.17%
2020/05/26	2	24.50	0	0.00	24.40	2	1,203	0.17%
2020/05/25	0	0.00	1	24.50	24.45	-1	1,200	-0.08%
2020/05/15	0	0.00	2	23.95	24.05	-2	1,191	-0.17%
2020/05/14	3	24.40	1	24.25	23.85	2	1,184	0.17%
2020/05/08	1	24.70	1	24.50	24.80	0	1,066	0.00%
2020/05/06	0	0.00	1	23.90	23.50	-1	1,048	-0.10%
2020/05/04	0	0.00	2	23.95	23.55	-2	1,045	-0.19%
2020/04/30	2	25.15	0	0.00	24.65	2	1,041	0.19%
2020/04/28	2	23.00	0	0.00	23.15	2	969	0.21%
2020/04/27	1	22.80	0	0.00	22.75	1	1,002	0.10%
2020/04/20	0	0.00	5	23.00	23.20	-5	1,024	-0.49%
2020/04/15	0	0.00	7	22.85	22.90	-7	1,058	-0.66%
2020/04/14	12	23.08	0	0.00	22.95	12	1,074	1.12%
2020/03/27	0	0.00	10	19.25	18.70	-10	1,570	-0.64%
2020/03/26	5	19.30	0	0.00	19.55	5	1,567	0.32%
2020/03/12	1	22.30	0	0.00	21.90	1	1,682	0.06%
2020/02/11	3	27.45	0	0.00	27.45	3	2,673	0.11%
2020/02/07	1	27.00	20	27.11	27.00	-19	2,683	-0.71%
2020/01/30	1	27.30	0	0.00	27.25	1	2,646	0.04%
2020/01/17	20	30.55	0	0.00	30.35	20	2,722	0.73%
2020/01/09	0	0.00	1	29.10	29.05	-1	2,661	-0.04%
2020/01/07	1	29.70	0	0.00	29.70	1	2,655	0.04%
2020/01/06	1	30.35	0	0.00	30.40	1	2,631	0.04%
2020/01/03	1	31.00	16	31.11	30.70	-15	2,607	-0.58%
2020/01/02	16	30.93	8	31.33	30.90	8	2,564	0.31%
2019/12/31	9	31.07	2	31.05	31.00	7	2,552	0.27%
2019/12/30	63	32.58	58	32.05	32.00	5	2,493	0.20%
2019/12/27	0	0.00	11	31.02	32.45	-11	2,304	-0.48%
2019/12/17	4	29.05	0	0.00	28.95	4	2,012	0.20%
2019/12/16	2	29.00	0	0.00	28.95	2	1,999	0.10%
2019/12/13	2	29.10	0	0.00	28.90	2	1,997	0.10%
2019/12/11	11	29.98	2	30.00	29.65	9	1,963	0.46%
2019/12/06	2	29.65	0	0.00	29.30	2	1,950	0.10%
2019/12/05	0	0.00	30	28.95	29.25	-30	1,886	-1.59%
2019/12/02	30	27.59	0	0.00	27.80	30	1,837	1.63%
2019/11/29	1	29.70	0	0.00	28.85	1	1,800	0.06%
2019/11/27	1	29.20	1	29.25	29.15	0	1,689	0.00%
2019/11/26	1	29.25	0	0.00	29.25	1	1,669	0.06%
2019/11/25	0	0.00	2	29.45	29.80	-2	1,607	-0.12%
2019/11/20	0	0.00	3	29.40	28.80	-3	1,491	-0.20%
2019/11/15	0	0.00	12	28.31	28.70	-12	1,298	-0.92%
2019/11/14	12	27.99	12	28.25	28.00	0	1,276	0.00%
2019/11/13	18	28.57	18	29.21	28.45	0	1,241	0.00%
2019/11/12	19	29.11	0	0.00	29.35	19	1,182	1.61%
2019/11/08	4	27.64	5	27.95	28.05	-1	983	-0.10%
2019/10/31	1	26.95	0	0.00	26.45	1	741	0.13%
2019/10/25	3	26.32	5	27.32	26.50	-2	647	-0.31%
2019/10/15	0	0.00	1	26.50	25.50	-1	519	-0.19%
2019/10/14	0	0.00	5	25.00	25.15	-5	475	-1.05%
2019/10/09	0	0.00	1	24.50	24.70	-1	462	-0.22%
2019/10/07	1	24.50	0	0.00	24.65	1	449	0.22%
2019/09/19	2	24.30	0	0.00	24.30	2	388	0.51%
2019/09/16	0	0.00	1	24.55	24.70	-1	361	-0.28%
2019/09/12	7	25.34	3	25.42	25.10	4	347	1.15%
2019/09/11	1	25.15	2	25.15	25.15	-1	281	-0.36%
2019/09/04	0	0.00	1	22.80	22.90	-1	198	-0.50%
2019/08/19	0.1	22.50	0	0.00	22.55	0.1	171	0.06%
2019/08/01	2	22.00	0	0.00	22.35	2	176	1.13%
2019/07/24	3	22.50	0	0.00	22.55	3	193	1.55%
2019/07/11	1	22.00	0	0.00	21.90	1	255	0.39%
2019/05/03	0	0.00	5	24.65	25.30	-5	636	-0.79%
2019/04/22	5	26.05	0	0.00	26.05	5	602	0.83%
2019/04/18	1	26.30	0	0.00	25.40	1	597	0.17%
2019/04/16	0	0.00	1	27.00	27.30	-1	564	-0.18%
2019/04/02	0	0.00	1	25.20	24.90	-1	532	-0.19%
2019/03/20	0	0.00	2	25.40	25.05	-2	781	-0.26%
2019/03/14	1	25.85	0	0.00	25.90	1	765	0.13%
2019/03/11	0	0.00	1	25.55	25.50	-1	778	-0.13%
2019/02/27	0	0.00	1	25.75	25.40	-1	750	-0.13%
2019/02/25	2	26.28	0	0.00	26.15	2	732	0.27%
2019/02/21	0	0.00	1	26.20	25.90	-1	714	-0.14%
2019/02/19	3	25.38	3	25.62	25.70	0	701	0.00%
2019/02/18	5	25.46	1	25.80	25.35	4	678	0.59%
2019/02/14	1	24.10	1	24.60	25.00	0	631	0.00%
2019/02/13	0	0.00	2	23.70	23.85	-2	618	-0.32%
2019/02/11	2	23.25	0	0.00	23.05	2	625	0.32%
2019/01/24	0	0.00	3	22.70	22.65	-3	663	-0.45%
2019/01/14	9	22.48	0	0.00	22.35	9	662	1.36%
2018/12/26	0	0.00	1	23.00	22.05	-1	646	-0.15%
2018/12/24	1	24.40	1	24.40	24.30	0	624	0.00%
2018/12/22	0	0.00	1	24.15	23.75	-1	615	-0.16%
2018/12/21	2	23.98	0	0.00	23.85	2	610	0.33%
2018/12/20	4	25.08	4	24.95	25.00	0	575	0.00%
2018/12/19	1	24.40	1	24.65	24.95	0	509	0.00%
2018/12/12	0	0.00	1	23.10	23.45	-1	350	-0.29%
2018/12/07	0	0.00	1	22.80	22.60	-1	332	-0.30%
2018/12/06	1	22.70	0	0.00	22.45	1	330	0.30%
2018/11/12	0	0.00	1	20.90	20.85	-1	280	-0.36%
2018/11/08	1	20.50	1	20.55	21.05	0	270	0.00%
2018/11/07	2	20.88	2	21.15	20.75	0	267	0.00%
2018/10/25	0	0.00	4	15.00	15.05	-4	229	-1.75%
2018/09/18	1	21.10	0	0.00	21.15	1	237	0.42%
2018/08/30	0	0.00	2	23.03	22.90	-2	257	-0.78%
2018/08/16	1	22.30	0	0.00	22.55	1	296	0.34%
2018/08/13	0	0.00	5	22.00	22.00	-5	309	-1.62%
2018/07/05	0	0.00	2	21.25	21.15	-2	581	-0.34%
2018/06/26	0	0.00	10	20.95	21.25	-10	644	-1.55%
2018/06/06	0	0.00	1	22.15	22.10	-1	854	-0.12%
2018/06/04	0	0.00	3	22.15	22.05	-3	1,159	-0.26%
2018/05/29	2	21.60	0	0.00	21.65	2	1,219	0.16%
2018/05/28	0	0.00	1	21.50	21.70	-1	1,217	-0.08%
2018/05/24	1	22.05	0	0.00	22.30	1	1,198	0.08%
2018/05/23	1	21.80	0	0.00	21.85	1	1,189	0.08%
2018/05/14	20	21.15	24	21.19	21.20	-4	1,133	-0.35%
2018/05/11	41	23.50	41	23.51	23.50	0	1,056	0.00%
2018/04/27	0	0.00	4	26.05	26.00	-4	986	-0.41%
2018/04/26	1	26.05	0	0.00	25.80	1	983	0.10%
2018/04/24	0	0.00	1	26.05	26.10	-1	974	-0.10%
2018/04/19	0	0.00	4	26.70	26.70	-4	949	-0.42%
2018/04/18	2	27.10	0	0.00	26.60	2	945	0.21%
2018/04/17	0	0.00	1	27.90	26.90	-1	940	-0.11%
2018/04/13	2	27.00	0	0.00	27.15	2	911	0.22%
2018/04/11	0	0.00	1	26.65	26.45	-1	877	-0.11%
2018/03/30	1	26.40	0	0.00	26.30	1	853	0.12%
2018/03/27	2	27.50	0	0.00	27.40	2	813	0.25%
2018/03/26	0	0.00	12	26.31	26.30	-12	787	-1.52%
2018/03/22	5	26.65	5	26.35	26.30	0	758	0.00%
2018/03/20	3	26.75	0	0.00	26.65	3	744	0.40%
2018/03/19	0	0.00	2	27.15	27.15	-2	733	-0.27%
2018/03/14	2	27.05	0	0.00	27.25	2	653	0.31%
2018/03/13	10	28.20	0	0.00	27.35	10	643	1.55%
2018/03/12	4	27.53	14	27.29	27.15	-10	603	-1.66%
2018/03/09	5	27.44	1	27.80	27.60	4	588	0.68%
2018/03/08	32	28.72	8	27.72	29.20	24	508	4.72%
2018/03/07	2	26.60	0	0.00	26.60	2	280	0.71%
2018/01/18	1	25.70	0	0.00	25.40	1	322	0.31%
2018/01/12	0	0.00	2	25.15	25.20	-2	327	-0.61%