宏致 (3605)-群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/13	0	0.00	1	52.40	51.80	-1	5,389	-0.02%
2024/12/06	1	54.60	0	0.00	54.40	1	5,564	0.02%
2024/12/03	1	54.50	1	54.50	54.70	0	5,492	0.00%
2024/11/28	1	51.30	1.2	50.26	50.20	-0.2	5,545	0.00%
2024/11/27	1	51.20	1.1	51.61	51.60	-0.1	5,604	0.00%
2024/11/26	1	53.00	0	0.00	52.00	1	5,723	0.02%
2024/11/25	0	0.00	0.1	53.10	53.00	-0.1	5,900	0.00%
2024/11/21	0	0.00	0.2	48.95	48.90	-0.2	5,957	0.00%
2024/11/20	0	0.00	2	49.90	49.55	-2	5,962	-0.03%
2024/11/19	0	0.00	1	48.70	49.30	-1	5,961	-0.02%
2024/11/18	0	0.00	0.2	48.90	48.85	-0.2	5,954	0.00%
2024/11/15	0.9	51.40	2	50.90	51.70	-1.1	5,920	-0.02%
2024/11/14	2	49.68	5	50.08	49.35	-3	5,912	-0.05%
2024/11/13	1	50.60	0	0.00	50.40	1	5,954	0.02%
2024/11/12	22	50.79	0	0.00	50.60	22	5,972	0.37%
2024/11/08	2	53.70	1	52.10	51.20	1	5,977	0.02%
2024/11/07	0	0.00	1	54.70	54.70	-1	5,934	-0.02%
2024/11/05	1	53.10	4	52.90	52.60	-3	5,904	-0.05%
2024/11/04	14	52.26	10.1	50.95	51.30	3.9	5,906	0.07%
2024/11/01	1	54.20	5	55.04	55.40	-4	5,831	-0.07%
2024/10/30	3	55.47	0	0.00	55.20	3	5,829	0.05%
2024/10/29	0	0.00	1	56.10	56.10	-1	5,827	-0.02%
2024/10/28	1	57.70	0	0.00	57.50	1	5,819	0.02%
2024/10/25	0	0.00	7	59.51	59.60	-7	5,786	-0.12%
2024/10/24	31	60.33	4	59.65	58.70	27	5,751	0.47%
2024/10/23	1	62.00	32	61.80	61.70	-31	5,641	-0.55%
2024/10/22	2	61.60	1	62.50	61.50	1	5,570	0.02%
2024/10/21	15	60.57	13	60.51	61.00	2	5,459	0.04%
2024/10/18	11	58.31	0	0.00	58.40	11	5,308	0.21%
2024/10/17	10	58.30	2	58.20	58.80	8	5,276	0.15%
2024/10/16	9	58.09	0	0.00	58.10	9	5,261	0.17%
2024/10/15	5	57.42	6	58.40	57.10	-1	5,198	-0.02%
2024/10/14	4	56.65	2	57.20	57.70	2	5,085	0.04%
2024/10/09	6	56.55	4	56.45	56.30	2	4,927	0.04%
2024/09/30	0	0.00	3	53.40	53.80	-3	4,687	-0.06%
2024/09/27	20.1	55.90	11	55.44	55.00	9.1	4,600	0.20%
2024/09/26	9	61.08	4	62.08	58.00	5	4,386	0.11%
2024/09/25	11	58.22	14	59.49	60.70	-3	3,944	-0.08%
2024/09/24	34	56.17	4	55.78	55.20	30	3,654	0.82%
2024/09/23	5	59.06	6	60.17	61.10	-1	3,258	-0.03%
2024/09/19	3	58.20	3	57.27	59.10	0	2,955	0.00%
2024/09/18	11	59.15	6	59.75	55.60	5	2,825	0.18%
2024/09/16	1	58.30	6	57.40	57.50	-5	2,528	-0.20%
2024/09/13	3	54.60	25	53.60	55.30	-22	2,332	-0.94%
2024/09/12	2	51.30	30	52.14	51.30	-28	2,211	-1.27%
2024/09/11	0	0.00	1	50.90	51.70	-1	2,218	-0.05%
2024/09/10	21	51.06	5	52.70	49.60	16	2,191	0.73%
2024/09/09	1	49.95	0	0.00	51.40	1	2,134	0.05%
2024/09/05	10	51.20	0.2	49.90	49.80	9.8	2,131	0.46%
2024/09/04	1	50.10	0	0.00	50.50	1	2,119	0.05%
2024/09/03	2	53.90	2	53.35	53.70	0	2,109	0.00%
2024/09/02	3	54.27	9	54.11	54.00	-6	2,116	-0.28%
2024/08/30	2	54.65	0.2	53.00	52.90	1.8	2,113	0.08%
2024/08/29	4.2	54.82	4	55.65	56.70	0.2	2,038	0.01%
2024/08/28	8	54.44	6	55.38	55.20	2	1,992	0.10%
2024/08/27	24	53.65	25	53.15	53.80	-1	1,884	-0.05%
2024/08/26	1	53.60	0	0.00	53.60	1	1,713	0.06%
2024/08/23	7	48.40	15	48.50	48.75	-8	1,650	-0.49%
2024/08/22	10	48.90	0	0.00	49.85	10	1,717	0.58%
2024/08/19	30	49.53	0	0.00	50.10	30	2,109	1.42%
2024/08/16	0	0.00	20	50.45	50.00	-20	2,154	-0.93%
2024/08/12	0	0.00	2	46.20	45.90	-2	2,277	-0.09%
2024/08/09	0	0.00	2	43.72	43.45	-2	2,279	-0.09%
2024/08/07	0.2	42.35	2	40.50	42.60	-1.8	2,531	-0.07%
2024/08/06	3	38.97	2	39.25	39.40	1	2,522	0.04%
2024/08/05	1	42.80	0	0.00	42.80	1	2,482	0.04%
2024/08/02	0	0.00	1	47.55	47.55	-1	2,463	-0.04%
2024/07/31	0	0.00	2	47.80	49.30	-2	2,433	-0.08%
2024/07/30	1	46.50	0	0.00	47.15	1	2,416	0.04%
2024/07/26	0	0.00	0.4	47.90	47.90	-0.4	2,429	-0.02%
2024/07/22	5	47.15	1	48.15	47.80	4	2,451	0.16%
2024/07/19	2	47.83	1	48.90	48.10	1	2,457	0.04%
2024/07/18	16	49.65	1.4	49.57	49.45	14.6	2,448	0.60%
2024/07/17	3	51.23	2	50.85	50.40	1	2,434	0.04%
2024/07/16	2	48.40	1	49.40	48.95	1	2,387	0.04%
2024/07/15	2.8	48.52	1	49.30	48.50	1.8	2,494	0.07%
2024/07/12	10	48.35	0	0.00	48.15	10	2,526	0.40%
2024/07/11	0	0.00	8.3	49.45	48.50	-8.3	2,521	-0.33%
2024/07/10	4	49.85	0	0.00	49.55	4	2,515	0.16%
2024/07/09	0	0.00	2.1	46.84	47.10	-2.1	2,480	-0.08%
2024/07/05	0.4	49.60	3	50.07	49.90	-2.6	2,451	-0.10%
2024/07/02	1	48.20	0	0.00	48.40	1	2,460	0.04%
2024/06/28	0	0.00	2	47.38	49.20	-2	2,443	-0.08%
2024/06/27	2	46.63	1	46.80	46.50	1	2,401	0.04%
2024/06/25	4	45.50	0	0.00	47.60	4	2,470	0.16%
2024/06/24	12	46.25	1	45.80	46.40	11	2,454	0.45%
2024/06/21	0	0.00	2	45.40	45.55	-2	2,437	-0.08%
2024/06/19	1	45.60	2	46.75	46.45	-1	2,419	-0.04%
2024/06/18	6	47.33	0.2	46.00	45.80	5.8	2,402	0.24%
2024/06/17	1	47.75	1.2	48.11	47.90	-0.2	2,379	-0.01%
2024/06/14	17	48.18	1	48.45	48.50	16	2,379	0.67%
2024/06/13	1	47.75	0.1	47.70	47.70	0.9	2,375	0.04%
2024/06/12	0	0.00	1	48.30	48.65	-1	2,374	-0.04%
2024/06/11	6	47.61	0.3	48.10	48.10	5.7	2,385	0.24%
2024/06/07	17	49.88	2	50.15	49.65	15	2,432	0.62%
2024/06/06	11	48.14	2	47.95	48.25	9	2,420	0.37%
2024/06/05	2	47.93	0	47.55	47.50	2	2,414	0.08%
2024/06/04	0	0.00	1	50.60	49.75	-1	2,399	-0.04%
2024/06/03	0	0.00	1	50.90	50.60	-1	2,416	-0.04%
2024/05/31	0	0.00	2	51.30	50.50	-2	2,430	-0.08%
2024/05/30	0	0.00	2.2	50.82	50.80	-2.2	2,445	-0.09%
2024/05/29	0	0.00	1.1	52.31	52.10	-1.1	2,527	-0.04%
2024/05/28	2	51.85	6.1	53.02	52.90	-4.1	2,643	-0.16%
2024/05/27	6	52.65	1	53.00	50.70	5	2,583	0.19%
2024/05/24	5	52.28	5.2	51.66	52.00	-0.2	2,447	-0.01%
2024/05/23	0	0.00	1	47.40	48.45	-1	2,223	-0.04%
2024/05/22	1	47.20	1	47.45	47.20	0	2,192	0.00%
2024/05/21	1	46.75	1	47.00	46.75	0	2,126	0.00%
2024/05/20	1	46.65	3.1	46.37	46.65	-2.1	2,053	-0.10%
2024/05/17	0	0.00	1	43.35	43.40	-1	1,968	-0.05%
2024/05/16	2.1	44.33	3	43.90	43.50	-0.9	1,968	-0.05%
2024/05/15	9	40.87	4	41.59	41.50	5	1,905	0.26%
2024/05/14	9.1	41.91	13.1	42.45	41.10	-4	1,890	-0.21%
2024/05/13	0.3	44.77	1	43.29	44.95	-0.7	1,814	-0.04%
2024/05/10	0	0.00	12	39.98	40.95	-12	1,698	-0.71%
2024/05/08	0	0.00	10	39.15	39.30	-10	1,799	-0.56%
2024/05/07	25	39.04	20	39.65	39.10	5	1,855	0.27%
2024/05/06	0	0.00	0	40.00	39.40	0	2,072	0.00%
2024/05/03	1	40.50	0	0.00	40.20	1	2,212	0.05%
2024/05/02	27	41.25	0	0.00	41.20	27	2,372	1.14%
2024/04/19	2	41.20	2	40.10	40.20	0	2,323	0.00%
2024/04/12	1	37.90	0	37.85	37.80	1	2,133	0.05%
2024/04/11	0	37.75	0	0.00	37.95	0	2,126	0.00%
2024/04/10	0	38.90	0	0.00	38.65	0	2,124	0.00%
2024/04/01	0	38.10	0	0.00	38.10	0	2,037	0.00%
2024/03/29	0	0.00	2	38.13	38.70	-2	2,013	-0.10%
2024/03/22	0	36.40	0	0.00	35.80	0	1,955	0.00%
2024/03/21	0	35.85	0	0.00	36.40	0	1,955	0.00%
2024/03/20	0	0.00	1	36.30	35.50	-1	1,956	-0.05%
2024/03/15	1	36.95	0	0.00	36.95	1	1,979	0.05%
2024/03/12	1	41.10	0	0.00	40.35	1	1,887	0.05%
2024/03/11	0	0.00	1	40.95	41.45	-1	1,874	-0.05%
2024/03/08	2	40.33	1	40.50	40.50	1	1,879	0.05%
2024/03/07	3	41.37	3	41.47	40.50	0	1,843	0.00%
2024/03/06	2	40.53	1	41.05	42.20	1	1,803	0.06%
2024/03/05	0	0.00	3	41.95	41.50	-3	1,755	-0.17%
2024/03/04	2	42.88	0	0.00	42.55	2	1,714	0.12%
2024/03/01	10	41.92	13	42.36	43.00	-3	1,580	-0.19%
2024/02/29	1	38.80	0	0.00	39.15	1	1,419	0.07%
2024/02/23	0	0.00	0.3	37.75	37.70	-0.3	1,358	-0.02%
2024/02/22	0	0.00	0.1	37.30	37.25	-0.1	1,337	0.00%
2024/02/19	0.3	38.10	0	0.00	38.30	0.3	1,304	0.02%
2024/02/02	2	38.25	0	0.00	38.30	2	1,230	0.16%
2024/01/31	1	38.31	1	38.65	38.70	0	1,142	0.00%
2024/01/30	0	0.00	7	38.50	38.90	-7	1,069	-0.65%
2024/01/29	1	38.35	6	38.27	38.70	-5	1,026	-0.49%
2024/01/26	2	37.35	8	37.49	37.00	-6	800	-0.75%
2024/01/25	11	35.79	20	35.55	35.05	-9	652	-1.38%
2024/01/24	1	33.00	0	0.00	34.35	1	481	0.21%
2024/01/22	5	31.40	0	0.00	31.65	5	365	1.37%
2024/01/09	3	31.40	0	0.00	31.10	3	354	0.85%
2023/12/15	0	0.00	1	32.10	32.20	-1	274	-0.36%
2023/12/06	0	0.00	8	31.88	31.55	-8	212	-3.76%
2023/12/05	3	31.70	4	32.68	32.05	-1	211	-0.47%
2023/11/28	0	0.00	10	30.60	30.55	-10	174	-5.73%
2023/11/15	0	0.00	5	30.30	30.20	-5	161	-3.09%
2023/11/13	0	0.00	5	29.79	29.75	-5	160	-3.12%
2023/11/10	1	29.75	1	30.35	29.85	0	162	0.00%
2023/11/09	1	29.75	1	29.65	29.65	0	158	0.00%
2023/11/08	1	29.55	1	29.75	29.75	0	159	0.00%
2023/11/07	3	30.03	3	29.73	29.70	0	157	0.00%
2023/11/06	0	0.00	4	30.10	30.35	-4	144	-2.77%
2023/10/03	0	0.00	5	29.45	29.25	-5	204	-2.45%
2023/09/19	0	0.00	1	28.80	28.55	-1	215	-0.46%
2023/09/11	3	28.35	0	0.00	28.35	3	219	1.37%
2023/09/08	6	28.93	1	28.90	28.80	5	217	2.30%
2023/08/22	3	26.80	0	0.00	26.30	3	241	1.24%
2023/08/17	0	0.00	1	27.10	27.00	-1	235	-0.42%
2023/08/10	1	29.10	0	0.00	29.05	1	232	0.43%
2023/08/02	0	0.00	8	29.85	29.40	-8	258	-3.10%
2023/07/21	11	30.86	3	31.22	30.80	8	242	3.30%
2023/07/18	3	31.22	0	0.00	31.70	3	229	1.30%
2023/07/13	1	29.25	0	0.00	29.25	1	214	0.47%
2023/07/12	2	29.60	0	0.00	29.30	2	214	0.93%
2023/07/11	1	29.90	0	0.00	29.90	1	212	0.47%
2023/07/10	3	30.05	0	0.00	29.95	3	214	1.40%
2023/07/07	6	29.88	0	0.00	29.85	6	215	2.78%
2023/07/05	7	30.09	0	0.00	30.15	7	216	3.23%
2023/07/04	1	30.35	0	0.00	30.35	1	217	0.46%
2023/06/26	3	30.05	0	0.00	30.00	3	256	1.17%
2023/06/07	5	30.20	0	0.00	30.00	5	287	1.74%
2023/03/30	2	31.50	0	0.00	31.35	2	283	0.71%
2023/02/02	0	0.00	3	33.90	34.00	-3	286	-1.05%
2023/01/17	3	31.00	0	0.00	31.15	3	291	1.03%
2022/12/20	0	0.00	1	32.55	32.40	-1	326	-0.31%
2022/12/06	0	0.00	4	34.30	34.00	-4	334	-1.20%
2022/12/05	0	0.00	1	35.30	34.85	-1	331	-0.30%
2022/12/02	1	34.50	0	0.00	34.65	1	321	0.31%
2022/12/01	1	34.60	0	0.00	34.70	1	305	0.33%
2022/11/29	4	31.50	0	0.00	31.45	4	255	1.56%
2022/11/21	0	0.00	4	30.90	30.80	-4	258	-1.55%
2022/11/16	0	0.00	1	31.75	31.80	-1	253	-0.39%
2022/11/01	1	30.70	1	30.70	30.90	0	264	0.00%
2022/10/31	3	30.00	0	0.00	30.20	3	260	1.15%
2022/10/27	1	30.25	0	0.00	30.05	1	260	0.38%
2022/10/13	0	0.00	3	27.60	27.30	-3	256	-1.17%
2022/09/26	1	31.35	1	30.80	30.30	0	304	0.00%
2022/09/12	1	36.00	1	35.75	35.75	0	367	0.00%
2022/07/25	1	39.50	0	0.00	39.40	1	478	0.21%
2022/07/22	2	39.15	5	39.10	39.35	-3	481	-0.62%
2022/07/15	1	37.50	0	0.00	38.20	1	509	0.20%
2022/07/11	0	0.00	0	37.10	37.20	0	514	-0.01%
2022/07/07	4	33.85	4	34.25	35.45	0	517	0.00%
2022/06/17	0	0.00	2	39.40	39.15	-2	759	-0.26%
2022/05/24	0	0.00	2	41.45	40.55	-2	1,653	-0.12%
2022/04/29	9	42.04	0	0.00	41.50	9	2,534	0.36%
2022/04/28	0	0.00	2	41.73	42.00	-2	2,547	-0.08%
2022/04/22	2	43.75	0	0.00	44.50	2	2,578	0.08%
2022/04/21	2	44.25	0	0.00	44.45	2	2,591	0.08%
2022/04/15	1	43.75	0	0.00	43.55	1	2,692	0.04%
2022/04/01	2	46.55	0	0.00	46.70	2	3,077	0.06%
2022/03/31	6	46.55	1	48.30	46.65	5	3,191	0.16%
2022/03/25	1	50.70	1	51.30	50.50	0	3,251	0.00%
2022/03/24	0	0.00	1	51.10	51.00	-1	3,245	-0.03%
2022/03/23	0	0.00	1.1	50.63	50.80	-1.1	3,237	-0.04%
2022/03/11	2	48.25	0	0.00	48.20	2	3,229	0.06%
2022/03/09	1	49.35	0	0.00	48.80	1	3,196	0.03%
2022/03/08	2	50.00	1	50.00	48.70	1	3,208	0.03%
2022/03/07	4	51.20	1	50.30	50.30	3	3,223	0.09%
2022/03/04	1	53.90	1	52.90	52.30	0	3,199	0.00%
2022/03/03	2	55.05	5	55.40	53.40	-3	3,185	-0.09%
2022/03/02	5	54.42	17	55.02	54.80	-12	3,101	-0.39%
2022/03/01	20	54.12	3	53.00	54.00	17	3,083	0.55%
2022/02/25	1	51.30	1	51.40	51.20	0	2,979	0.00%
2022/02/24	3	51.20	4	52.10	49.75	-1	3,030	-0.03%
2022/02/23	1	53.60	7	53.00	53.30	-6	3,078	-0.19%
2022/02/22	2	53.05	5	52.90	53.50	-3	3,071	-0.10%
2022/02/21	2	52.50	1	53.10	52.70	1	3,106	0.03%
2022/02/18	2	52.60	2	53.20	53.00	0	3,106	0.00%
2022/02/17	8	53.95	23	53.80	52.20	-15	3,086	-0.49%
2022/02/16	2	52.80	4	53.10	53.40	-2	3,050	-0.07%
2022/02/15	14	51.85	12	51.94	51.70	2	3,090	0.06%
2022/02/11	2	49.80	3.1	50.00	50.20	-1.1	2,954	-0.04%
2022/02/10	4	49.95	0	0.00	50.20	4	2,947	0.14%
2022/02/09	1	49.95	3	50.30	50.00	-2	2,912	-0.07%
2022/02/08	0	0.00	1	47.60	47.65	-1	2,822	-0.04%
2022/01/24	5	46.35	0	0.00	46.35	5	2,987	0.17%
2022/01/14	0	0.00	2	45.80	46.45	-2	3,070	-0.07%
2022/01/13	0	0.00	1	47.40	47.35	-1	3,061	-0.03%
2022/01/12	4	47.29	3	46.92	47.30	1	3,045	0.03%
2022/01/10	1	49.45	1	49.15	49.10	0	2,963	0.00%
2022/01/07	7	49.60	7	48.95	48.95	0	2,962	0.00%
2022/01/06	1	50.30	2	49.60	50.10	-1	2,934	-0.03%
2022/01/05	0	0.00	1	50.40	50.40	-1	2,922	-0.03%
2022/01/04	0	0.00	4	50.80	50.90	-4	2,912	-0.14%
2022/01/03	1	52.20	0	0.00	51.00	1	2,890	0.03%
2021/12/30	0	0.00	6	52.00	52.00	-6	2,861	-0.21%
2021/12/29	7.1	53.20	18	53.26	53.00	-10.9	2,829	-0.39%
2021/12/28	4	53.10	1	53.80	52.60	3	2,744	0.11%
2021/12/27	28	52.29	21	52.10	52.10	7	2,609	0.27%
2021/12/24	3	50.55	1	49.60	49.70	2	2,502	0.08%
2021/12/23	11	49.70	1.1	50.09	50.90	9.9	2,438	0.41%
2021/12/22	1	47.80	1	48.50	48.45	0	2,398	0.00%
2021/12/21	10	47.90	12	47.62	47.55	-2	2,399	-0.08%
2021/12/17	4	48.35	5	48.10	48.10	-1	2,383	-0.04%
2021/12/15	0	0.00	5	49.05	49.10	-5	2,393	-0.21%
2021/12/14	5	49.00	2	49.70	48.70	3	2,404	0.12%
2021/12/13	2	49.35	6	50.12	50.10	-4	2,405	-0.17%
2021/12/10	0	0.00	1	48.80	48.50	-1	2,382	-0.04%
2021/12/07	2	49.00	1	49.15	48.65	1	2,392	0.04%
2021/12/06	0	0.00	1	50.10	49.95	-1	2,369	-0.04%
2021/12/03	0	0.00	2	50.80	50.50	-2	2,377	-0.08%
2021/12/02	2	51.80	1	50.80	50.80	1	2,386	0.04%
2021/12/01	4	51.95	2	51.95	51.90	2	2,381	0.08%
2021/11/30	0	0.00	2	49.90	49.80	-2	2,327	-0.09%
2021/11/26	1	50.60	5	50.10	50.00	-4	2,310	-0.17%
2021/11/25	7	53.07	1	50.50	50.50	6	2,278	0.26%
2021/11/24	4	52.00	1	52.00	52.00	3	2,140	0.14%
2021/11/22	4	52.43	1	51.80	53.40	3	2,024	0.15%
2021/11/19	1	49.75	1	50.70	50.10	0	1,894	0.00%
2021/11/18	2	49.83	5	49.76	49.70	-3	1,857	-0.16%
2021/11/17	2	48.20	1	48.70	48.15	1	1,778	0.06%
2021/11/16	2	48.18	0	0.00	47.45	2	1,762	0.11%
2021/11/15	14	49.83	4	48.44	48.40	10	1,732	0.58%
2021/11/12	2	50.95	0	0.00	51.30	2	1,608	0.12%
2021/11/09	1	47.55	2	47.45	47.40	-1	1,467	-0.07%
2021/11/08	1	46.25	0	0.00	46.45	1	1,481	0.07%
2021/11/04	0	0.00	1	47.50	47.75	-1	1,496	-0.07%
2021/11/01	4	48.75	2	49.15	48.85	2	1,490	0.13%
2021/10/29	0	0.00	1	46.20	47.45	-1	1,494	-0.07%
2021/10/25	0	0.00	1	44.00	44.10	-1	1,530	-0.07%
2021/10/22	0	0.00	1	44.55	45.20	-1	1,563	-0.06%
2021/10/21	0	0.00	4	43.31	43.05	-4	1,591	-0.25%
2021/10/08	1	43.95	0	0.00	43.85	1	2,314	0.04%
2021/10/05	1	43.80	0	0.00	44.10	1	2,845	0.04%
2021/09/28	6	47.11	0	0.00	46.55	6	3,428	0.17%
2021/09/27	1	47.85	3	47.80	47.80	-2	3,449	-0.06%
2021/09/23	1	47.30	0	0.00	47.40	1	3,584	0.03%
2021/09/13	3	50.90	1	50.80	50.70	2	4,517	0.04%
2021/09/09	0	0.00	2.1	49.71	49.60	-2.1	4,512	-0.05%
2021/09/07	1	49.20	2	50.80	50.60	-1	4,511	-0.02%
2021/09/06	1	50.90	0	0.00	50.00	1	4,505	0.02%
2021/09/03	1	52.80	0	0.00	52.90	1	4,577	0.02%
2021/09/01	1	53.50	0	0.00	53.50	1	4,645	0.02%
2021/08/30	1	52.40	1	52.10	51.70	0	4,691	0.00%
2021/08/25	3	53.67	3	53.00	54.20	0	4,770	0.00%
2021/08/10	1	55.10	0	0.00	56.00	1	4,755	0.02%
2021/08/09	0	0.00	1	56.10	56.50	-1	4,783	-0.02%
2021/08/06	6	59.45	3	58.17	57.60	3	4,779	0.06%
2021/08/05	1	59.10	0	0.00	59.50	1	4,770	0.02%
2021/08/04	10	59.82	7	59.56	60.00	3	4,816	0.06%
2021/08/03	0	0.00	1	58.50	57.80	-1	4,843	-0.02%
2021/07/30	1	58.00	0	0.00	55.10	1	4,827	0.02%
2021/07/29	1	57.00	0	0.00	56.90	1	4,787	0.02%
2021/07/28	0	0.00	2	56.75	57.70	-2	4,767	-0.04%
2021/07/27	0	0.00	1	59.40	57.60	-1	4,753	-0.02%
2021/07/23	0	0.00	1	59.90	59.00	-1	4,728	-0.02%
2021/07/22	0	0.00	3	63.17	59.30	-3	4,646	-0.06%
2021/07/21	3	64.17	3	61.37	64.80	0	4,487	0.00%
2021/07/20	5	60.22	3	61.13	60.20	2	4,340	0.05%
2021/07/19	2	61.00	0	0.00	61.10	2	4,264	0.05%
2021/07/16	1	60.00	0	0.00	59.70	1	4,303	0.02%
2021/07/15	0	0.00	14	59.42	61.30	-14	4,302	-0.33%
2021/07/14	19	60.22	6	60.70	60.00	13	4,252	0.31%
2021/07/13	1	62.50	11	60.17	58.50	-10	4,165	-0.24%
2021/07/12	6	62.92	6	61.93	62.10	0	3,988	0.00%
2021/07/09	47	58.89	45	59.32	59.30	2	3,770	0.05%
2021/07/08	6	56.25	3	55.17	57.60	3	3,560	0.08%
2021/07/06	1	53.00	4	52.68	51.90	-3	3,430	-0.09%
2021/07/05	7	52.23	0	0.00	52.80	7	3,401	0.21%
2021/07/02	3	51.53	2	50.85	52.10	1	3,365	0.03%
2021/07/01	6	50.47	8	50.20	50.30	-2	3,369	-0.06%
2021/06/30	2	51.80	1	51.60	51.80	1	3,349	0.03%
2021/06/29	2	51.20	1	53.00	51.40	1	3,308	0.03%
2021/06/28	6	52.88	3.5	52.60	54.30	2.5	3,069	0.08%
2021/06/25	11.5	48.59	12	48.02	49.45	-0.5	2,729	-0.02%
2021/06/24	11	49.20	2	48.70	47.55	9	2,645	0.34%
2021/06/11	1	45.75	2	46.20	44.90	-1	3,151	-0.03%
2021/06/10	1	47.70	0	0.00	47.85	1	3,067	0.03%
2021/06/09	0	0.00	2	47.08	46.70	-2	3,030	-0.07%
2021/06/07	4	46.43	0	0.00	45.55	4	3,015	0.13%
2021/06/03	0	0.00	5	46.20	46.35	-5	3,007	-0.17%
2021/06/02	5	46.50	2	46.98	46.35	3	3,008	0.10%
2021/05/31	2	45.35	0	0.00	45.15	2	2,966	0.07%
2021/05/26	0	0.00	3	43.05	43.05	-3	3,059	-0.10%
2021/05/19	0	0.00	1	40.75	40.55	-1	3,378	-0.03%
2021/05/18	1	35.90	1	37.15	38.25	0	3,439	0.00%
2021/05/17	0.1	36.37	0	0.00	34.80	0.1	3,423	0.00%
2021/05/13	1	37.85	2	38.53	38.25	-1	3,372	-0.03%
2021/05/12	9	41.59	6	38.83	39.00	3	3,360	0.09%
2021/05/11	2	43.90	0	0.00	42.40	2	3,297	0.06%
2021/04/27	1	47.20	4	46.38	45.80	-3	3,382	-0.09%
2021/04/23	0	0.00	1	46.20	46.00	-1	3,516	-0.03%
2021/04/22	1	48.05	2	47.70	46.15	-1	3,636	-0.03%
2021/04/21	2	47.98	1	47.85	48.65	1	3,599	0.03%
2021/04/14	0	0.00	1	44.40	45.45	-1	3,803	-0.03%
2021/04/13	0	0.00	4	46.51	46.20	-4	3,917	-0.10%
2021/04/12	2	48.80	1	48.95	49.25	1	4,128	0.02%
2021/04/09	1	47.20	1	47.70	47.70	0	4,281	0.00%
2021/04/07	1	47.00	1	47.55	47.50	0	4,415	0.00%
2021/04/06	7	47.10	5	46.85	46.70	2	4,526	0.04%
2021/04/01	1	45.80	0	0.00	45.70	1	4,698	0.02%
2021/03/31	0	0.00	11	45.45	45.05	-11	4,784	-0.23%
2021/03/30	4	44.88	7	44.87	45.20	-3	4,959	-0.06%
2021/03/29	2	45.60	0	0.00	45.50	2	5,298	0.04%
2021/03/26	2	44.55	7	44.99	46.10	-5	5,714	-0.09%
2021/03/24	1	44.90	0	0.00	44.95	1	5,912	0.02%
2021/03/23	2	45.15	0	0.00	44.70	2	5,890	0.03%
2021/03/22	3	46.68	0	0.00	46.25	3	5,824	0.05%
2021/03/19	26	48.97	15	48.55	47.50	11	5,753	0.19%
2021/03/18	41	48.18	33	48.60	50.40	8	5,507	0.15%
2021/03/15	0	0.00	0.4	46.30	46.45	-0.4	5,215	-0.01%
2021/03/10	0	0.00	3	45.07	45.25	-3	5,173	-0.06%
2021/03/09	1	43.70	0	0.00	43.70	1	5,151	0.02%
2021/03/03	2	44.20	0	0.00	45.65	2	5,075	0.04%
2021/02/26	0	0.00	3	46.95	46.90	-3	5,044	-0.06%
2021/02/25	1	45.50	0	0.00	45.60	1	5,007	0.02%
2021/02/23	2	46.25	2	47.75	47.65	0	4,944	0.00%
2021/02/22	1	48.05	5	47.51	47.25	-4	4,886	-0.08%
2021/02/19	5	45.06	2	45.30	45.35	3	4,733	0.06%
2021/02/18	0	0.00	2	45.20	44.35	-2	4,702	-0.04%
2021/02/05	0	0.00	1	42.30	42.10	-1	4,623	-0.02%
2021/01/28	1	42.80	0	0.00	42.10	1	4,839	0.02%
2021/01/21	2	42.55	2	42.85	42.00	0	4,814	0.00%
2021/01/20	1	44.95	0	0.00	41.60	1	4,778	0.02%
2021/01/19	4	44.20	0	0.00	44.10	4	4,711	0.08%
2021/01/15	0	0.00	1	45.00	45.70	-1	4,629	-0.02%
2021/01/12	0	0.00	4	43.61	42.30	-4	4,456	-0.09%
2021/01/11	4	44.88	0	0.00	44.90	4	4,410	0.09%
2021/01/08	1	43.50	7	44.14	44.25	-6	4,460	-0.13%
2021/01/07	6	45.23	4	44.84	44.75	2	4,477	0.04%
2021/01/06	29	44.55	35	44.57	44.55	-6	4,542	-0.13%
2021/01/05	8.1	47.01	31	46.79	46.70	-22.9	4,576	-0.50%
2021/01/04	40	45.52	35	45.81	46.45	5	4,310	0.12%
2020/12/31	4	42.28	3	41.57	42.25	1	4,082	0.02%
2020/12/30	13	42.53	0.3	42.65	42.90	12.7	3,952	0.32%
2020/12/29	0	0.00	3	43.25	42.50	-3	3,922	-0.08%
2020/12/28	2	43.20	0	0.00	42.15	2	3,793	0.05%
2020/12/25	0	0.00	20	39.39	39.50	-20	3,577	-0.56%
2020/12/24	6	38.75	26	38.93	39.00	-20	3,509	-0.57%
2020/12/23	8	38.92	7	38.59	38.65	1	3,330	0.03%
2020/12/22	32	38.22	14	37.31	37.70	18	2,976	0.60%
2020/12/21	14	34.21	31	33.20	34.90	-17	2,566	-0.66%
2020/12/18	24	33.56	3	33.28	33.10	21	2,447	0.86%
2020/12/10	3	31.90	0	0.00	32.00	3	2,422	0.12%
2020/12/09	0	0.00	1	31.90	32.40	-1	2,434	-0.04%
2020/11/30	2	31.95	0	0.00	31.70	2	2,754	0.07%
2020/11/26	0	0.00	2	31.90	32.20	-2	2,916	-0.07%
2020/11/25	2	30.95	1	31.00	31.15	1	2,999	0.03%
2020/11/24	0	0.00	10	31.85	31.75	-10	3,038	-0.33%
2020/11/23	1	32.00	0	0.00	32.00	1	3,109	0.03%
2020/11/20	2	32.15	0	0.00	31.95	2	3,198	0.06%
2020/11/19	0	0.00	2	32.45	32.55	-2	3,357	-0.06%
2020/11/17	0	0.00	6	32.90	33.20	-6	3,757	-0.16%
2020/11/16	1	32.80	10	32.60	32.40	-9	3,848	-0.23%
2020/11/13	0	0.00	4	32.85	32.85	-4	3,955	-0.10%
2020/11/11	1	35.15	0	0.00	35.00	1	4,013	0.02%
2020/11/10	2	35.15	0	0.00	35.15	2	4,024	0.05%
2020/11/09	15	36.21	4	36.35	36.30	11	4,110	0.27%
2020/11/05	0	0.00	2	34.70	34.80	-2	4,245	-0.05%
2020/11/03	0	0.00	2	34.20	33.85	-2	4,198	-0.05%
2020/10/30	0	0.00	1	33.05	32.30	-1	4,203	-0.02%
2020/10/28	10	33.67	0	0.00	33.30	10	4,163	0.24%
2020/10/27	0	0.00	13	34.36	34.10	-13	4,136	-0.31%
2020/10/26	7	34.39	0	0.00	34.35	7	4,112	0.17%
2020/10/23	1	34.95	0	0.00	34.95	1	4,080	0.02%
2020/10/19	4	33.40	0	0.00	33.55	4	4,059	0.10%
2020/10/16	12	34.47	6	33.76	33.30	6	4,106	0.15%
2020/10/15	7	34.36	0	0.00	35.40	7	4,014	0.17%
2020/10/13	9	34.26	2	35.20	34.15	7	3,783	0.19%
2020/10/06	2	32.00	0	0.00	32.40	2	3,601	0.06%
2020/09/29	4	31.58	4	31.40	31.40	0	3,610	0.00%
2020/09/28	0	0.00	1	30.70	31.10	-1	3,578	-0.03%
2020/09/25	0	0.00	4	30.03	29.60	-4	3,578	-0.11%
2020/09/24	1	30.40	0	0.00	30.05	1	3,564	0.03%
2020/09/18	0	0.00	2	31.15	31.15	-2	3,553	-0.06%
2020/09/17	4	31.15	0	0.00	31.35	4	3,593	0.11%
2020/09/16	17	31.27	15	31.41	31.35	2	3,606	0.06%
2020/09/15	0	0.00	2	31.15	30.60	-2	3,614	-0.06%
2020/09/14	0	0.00	3	30.53	30.60	-3	3,720	-0.08%
2020/09/11	12	31.12	1	30.70	30.60	11	3,748	0.29%
2020/09/10	13	32.72	10	32.85	32.10	3	3,712	0.08%
2020/09/09	0	0.00	5	31.25	31.80	-5	3,584	-0.14%
2020/09/07	1	31.05	0	0.00	31.05	1	3,551	0.03%
2020/09/03	0	0.00	1	31.65	31.85	-1	3,520	-0.03%
2020/09/01	4	31.80	5	31.03	31.10	-1	3,466	-0.03%
2020/08/31	0	0.00	6	32.56	33.00	-6	3,364	-0.18%
2020/08/28	5	32.05	5	32.34	31.90	0	3,331	0.00%
2020/08/27	5	32.04	4	31.81	31.70	1	3,280	0.03%
2020/08/26	8	32.76	3	32.80	32.40	5	3,233	0.15%
2020/08/25	7	33.09	5	32.70	32.60	2	3,151	0.06%
2020/08/24	2	32.35	1	31.70	33.70	1	2,963	0.03%
2020/08/21	2	29.75	2	31.00	32.05	0	2,735	0.00%
2020/08/20	1	29.45	1	28.75	29.20	0	2,571	0.00%
2020/08/19	2	30.08	2	30.55	30.75	0	2,465	0.00%
2020/08/18	3	30.13	4	30.29	29.50	-1	2,341	-0.04%
2020/08/17	6	29.18	4	29.38	29.65	2	2,224	0.09%
2020/08/14	2	28.65	2	28.75	28.65	0	2,169	0.00%
2020/08/13	1	29.45	3	29.45	28.65	-2	2,135	-0.09%
2020/08/12	3	29.57	4	29.56	30.10	-1	1,993	-0.05%
2020/08/11	3	28.78	1	28.60	28.20	2	1,863	0.11%
2020/08/10	1	27.30	1	27.25	27.25	0	1,749	0.00%
2020/07/24	0	0.00	13	27.65	26.80	-13	1,977	-0.66%
2020/07/23	3	27.68	3	27.85	27.70	0	1,961	0.00%
2020/07/22	1	27.30	1	27.35	28.20	0	1,925	0.00%
2020/07/16	3	26.33	0	0.00	26.10	3	1,822	0.16%
2020/07/15	8	26.46	0	0.00	26.50	8	1,807	0.44%
2020/07/07	2	27.65	0	0.00	27.70	2	1,795	0.11%
2020/06/18	2	27.48	5	27.70	27.95	-3	1,450	-0.21%
2020/06/17	0	0.00	3	26.15	26.85	-3	1,401	-0.21%
2020/06/12	0	0.00	150	24.24	24.45	-150	1,364	-11.00%	大賣/鉅額交易
2020/06/10	10	26.13	0	0.00	26.45	10	1,354	0.74%
2020/06/08	40	26.62	0	0.00	27.20	40	1,375	2.91%
2020/06/05	23	26.60	0	0.00	26.40	23	1,356	1.70%
2020/06/04	83	26.77	7	26.11	26.65	76	1,345	5.65%
2020/06/03	7	25.70	4	25.41	25.70	3	1,287	0.23%
2020/06/02	1	26.00	1	25.45	25.20	0	1,263	0.00%
2020/06/01	0	0.00	4	25.30	25.35	-4	1,228	-0.33%
2020/05/28	0	0.00	7	24.43	24.70	-7	1,206	-0.58%
2020/05/26	2	24.75	0	0.00	24.40	2	1,203	0.17%
2020/05/25	1	24.40	0	0.00	24.45	1	1,200	0.08%
2020/05/22	5	24.00	0	0.00	24.10	5	1,197	0.42%
2020/05/19	1	23.80	2	24.00	23.70	-1	1,199	-0.08%
2020/05/18	0	0.00	5	24.35	23.85	-5	1,194	-0.42%
2020/05/14	0	0.00	12	24.10	23.85	-12	1,184	-1.01%
2020/05/13	0	0.00	1	25.55	25.75	-1	1,134	-0.09%
2020/05/12	0	0.00	1	25.45	25.10	-1	1,108	-0.09%
2020/05/08	3	24.70	3	24.85	24.80	0	1,066	0.00%
2020/05/07	7	24.04	0	0.00	24.05	7	1,044	0.67%
2020/05/06	5	24.03	0	0.00	23.50	5	1,048	0.48%
2020/05/05	2	24.10	0	0.00	23.80	2	1,048	0.19%
2020/04/30	7	25.05	0	0.00	24.65	7	1,041	0.67%
2020/04/29	1	24.05	3	23.95	24.60	-2	980	-0.20%
2020/04/23	1	22.40	1	22.40	22.20	0	1,018	0.00%
2020/04/22	0	0.00	5	21.69	21.95	-5	1,016	-0.49%
2020/04/14	2	22.65	18	22.27	22.95	-16	1,074	-1.49%
2020/04/01	4	19.00	0	0.00	19.00	4	1,496	0.27%
2020/03/26	6	19.44	0	0.00	19.55	6	1,567	0.38%
2020/03/23	6	17.15	0	0.00	17.20	6	1,577	0.38%
2020/03/13	1	20.00	1	19.80	20.30	0	1,705	0.00%
2020/03/10	1	24.10	0	0.00	24.25	1	1,749	0.06%
2020/02/07	2	27.40	0	0.00	27.00	2	2,683	0.07%
2020/02/05	5	27.20	0	0.00	27.30	5	2,692	0.19%
2020/01/31	1	27.05	8	27.06	26.95	-7	2,644	-0.26%
2020/01/15	9	30.36	0	0.00	30.15	9	2,712	0.33%
2020/01/08	1	29.50	0	0.00	28.85	1	2,653	0.04%
2020/01/06	1	30.75	1	30.25	30.40	0	2,631	0.00%
2020/01/03	2	30.55	10	30.80	30.70	-8	2,607	-0.31%
2020/01/02	0	0.00	6	30.80	30.90	-6	2,564	-0.23%
2019/12/31	1	31.60	5	31.05	31.00	-4	2,552	-0.16%
2019/12/30	2	33.08	7	32.91	32.00	-5	2,493	-0.20%
2019/12/27	7	31.81	2	31.30	32.45	5	2,304	0.22%
2019/12/26	1	30.40	1	29.85	29.55	0	2,145	0.00%
2019/12/23	0	0.00	1	30.05	29.30	-1	2,068	-0.05%
2019/12/20	21	29.65	1	29.80	29.55	20	2,043	0.98%
2019/12/18	0	0.00	2	29.10	29.10	-2	2,019	-0.10%
2019/12/17	1	29.00	1	28.95	28.95	0	2,012	0.00%
2019/12/16	1	28.85	1	29.10	28.95	0	1,999	0.00%
2019/12/11	2	30.15	5	29.96	29.65	-3	1,963	-0.15%
2019/12/10	1	29.20	1	29.15	29.15	0	1,907	0.00%
2019/12/09	0	0.00	3	29.35	29.15	-3	1,964	-0.15%
2019/12/06	2	29.50	1	29.30	29.30	1	1,950	0.05%
2019/12/05	0	0.00	2	29.03	29.25	-2	1,886	-0.11%
2019/12/04	2	27.95	0	0.00	28.05	2	1,856	0.11%
2019/11/29	3	29.75	0	0.00	28.85	3	1,800	0.17%
2019/11/26	4	29.68	3	29.52	29.25	1	1,669	0.06%
2019/11/25	0	0.00	25	29.58	29.80	-25	1,607	-1.55%
2019/11/22	3	28.73	1	29.00	28.90	2	1,531	0.13%
2019/11/21	5	28.53	0	0.00	28.55	5	1,509	0.33%
2019/11/20	0	0.00	1	29.15	28.80	-1	1,491	-0.07%
2019/11/19	23	29.31	5	29.55	29.50	18	1,469	1.23%
2019/11/18	5	28.50	15	29.11	29.35	-10	1,343	-0.74%
2019/11/14	2	28.13	0	0.00	28.00	2	1,276	0.16%
2019/11/13	5	28.51	3	29.35	28.45	2	1,241	0.16%
2019/11/12	8	28.34	20	28.45	29.35	-12	1,182	-1.02%
2019/11/11	27	28.93	12	28.24	29.05	15	1,099	1.36%
2019/11/08	11	28.52	9	28.18	28.05	2	983	0.20%
2019/11/06	0	0.00	1	26.80	26.70	-1	796	-0.13%
2019/11/05	5	26.90	0	0.00	26.90	5	771	0.65%
2019/10/31	1	27.05	0	0.00	26.45	1	741	0.13%
2019/10/30	5	26.30	2	26.60	26.50	3	727	0.41%
2019/10/28	0	0.00	2	26.55	27.30	-2	693	-0.29%
2019/10/25	2	26.83	10	27.33	26.50	-8	647	-1.24%
2019/10/23	0	0.00	1	25.75	25.75	-1	573	-0.17%
2019/10/22	10	25.85	1	26.00	25.80	9	567	1.59%
2019/10/21	0	0.00	2	26.28	26.10	-2	560	-0.36%
2019/10/16	0	0.00	1	25.40	25.30	-1	524	-0.19%
2019/10/15	1	25.85	3	25.80	25.50	-2	519	-0.39%
2019/10/07	0	0.00	5	24.90	24.65	-5	449	-1.11%
2019/10/04	1	23.40	0	0.00	23.25	1	424	0.24%
2019/10/03	2	23.20	0	0.00	23.20	2	422	0.47%
2019/10/02	0	0.00	1	23.50	23.50	-1	420	-0.24%
2019/09/27	2	23.60	0	0.00	23.25	2	420	0.48%
2019/09/26	1	23.85	10	23.90	23.80	-9	413	-2.18%
2019/09/25	0	0.00	2	23.95	23.75	-2	409	-0.49%
2019/09/23	0	0.00	3	24.85	24.40	-3	399	-0.75%
2019/09/18	1	24.90	1	24.85	24.70	0	380	0.00%
2019/09/16	3	24.73	26	24.70	24.70	-23	361	-6.36%
2019/09/12	31	25.60	11	25.34	25.10	20	347	5.75%
2019/09/11	11	24.98	0	0.00	25.15	11	281	3.91%
2019/09/03	2	22.50	0	0.00	22.60	2	197	1.01%
2019/08/29	0	0.00	3	22.70	22.90	-3	188	-1.59%
2019/08/28	5	22.56	0	0.00	22.80	5	184	2.72%
2019/08/26	0	0.00	5	21.60	22.35	-5	184	-2.72%
2019/08/21	3	22.30	0	0.00	22.35	3	174	1.72%
2019/08/20	2	22.40	0	0.00	22.30	2	172	1.16%
2019/08/14	4	22.10	0	0.00	22.00	4	172	2.31%
2019/08/08	0	0.00	3	21.97	22.05	-3	168	-1.79%
2019/08/02	0	0.00	4	21.80	21.80	-4	176	-2.26%
2019/07/19	2	22.65	0	0.00	22.50	2	209	0.95%
2019/07/08	1	22.35	0	0.00	22.30	1	311	0.32%
2019/07/05	2	22.10	0	0.00	22.20	2	315	0.63%
2019/07/04	0	0.00	1	21.80	21.90	-1	315	-0.32%
2019/05/16	0	0.00	3	23.70	23.55	-3	619	-0.48%
2019/05/07	1	24.15	0	0.00	24.25	1	646	0.15%
2019/04/25	0	0.00	1	25.40	25.35	-1	612	-0.16%
2019/04/17	0	0.00	1	26.60	26.50	-1	588	-0.17%
2019/04/16	2	27.30	2	26.73	27.30	0	564	0.00%
2019/04/09	0	0.00	5	25.70	25.70	-5	519	-0.96%
2019/03/20	1	25.10	4	24.93	25.05	-3	781	-0.38%
2019/03/19	5	26.00	0	0.00	25.05	5	789	0.63%
2019/03/14	0	0.00	1	26.00	25.90	-1	765	-0.13%
2019/03/13	3	26.00	3	26.25	26.30	0	772	0.00%
2019/03/12	7	25.62	0	0.00	25.75	7	768	0.91%
2019/03/08	0	0.00	10	25.65	25.85	-10	775	-1.29%
2019/03/07	1	25.50	0	0.00	25.50	1	772	0.13%
2019/03/05	0	0.00	1	26.05	26.05	-1	766	-0.13%
2019/02/27	1	25.65	0	0.00	25.40	1	750	0.13%
2019/02/26	0	0.00	10	26.00	26.00	-10	744	-1.34%
2019/02/22	0	0.00	2	26.05	26.00	-2	721	-0.28%
2019/02/21	2	26.00	0	0.00	25.90	2	714	0.28%
2019/02/20	5	25.80	0	0.00	25.70	5	709	0.70%
2019/02/19	0	0.00	6	25.91	25.70	-6	701	-0.86%
2019/02/18	0	0.00	2	25.65	25.35	-2	678	-0.29%
2019/02/15	1	24.40	0	0.00	24.35	1	646	0.15%
2019/02/14	1	24.75	0	0.00	25.00	1	631	0.16%
2019/02/13	1	23.75	0	0.00	23.85	1	618	0.16%
2019/01/29	1	23.15	2	23.33	23.30	-1	674	-0.15%
2019/01/28	1	23.35	0	0.00	23.40	1	673	0.15%
2019/01/17	2	22.60	5	22.74	22.80	-3	663	-0.45%
2019/01/16	0	0.00	24	22.67	22.60	-24	663	-3.61%
2019/01/15	0	0.00	3	22.50	22.50	-3	662	-0.45%
2019/01/09	0	0.00	3	23.25	23.25	-3	650	-0.46%
2019/01/07	0	0.00	1	23.50	22.95	-1	649	-0.15%
2018/12/28	5	22.35	5	22.60	22.85	0	654	0.00%
2018/12/27	0	0.00	10	22.10	22.10	-10	652	-1.53%
2018/12/25	1	23.30	0	0.00	22.75	1	640	0.16%
2018/12/24	0	0.00	7	24.33	24.30	-7	624	-1.12%
2018/12/21	22	23.93	0	0.00	23.85	22	610	3.60%
2018/12/19	59	24.44	16	25.06	24.95	43	509	8.43%
2018/12/18	7	23.56	7	23.70	23.85	0	416	0.00%
2018/11/07	0	0.00	1	21.10	20.75	-1	267	-0.37%
2018/11/02	0	0.00	1	16.45	16.50	-1	215	-0.46%
2018/10/25	1	15.15	0	0.00	15.05	1	229	0.44%
2018/09/21	1	21.00	0	0.00	21.00	1	235	0.42%
2018/09/18	0	0.00	2	21.30	21.15	-2	237	-0.84%
2018/09/17	2	20.95	0	0.00	20.95	2	241	0.83%
2018/09/11	0	0.00	1	21.55	21.30	-1	251	-0.40%
2018/09/07	0	0.00	3	21.77	21.20	-3	251	-1.20%
2018/09/06	0	0.00	4	22.15	22.15	-4	246	-1.62%
2018/09/05	0	0.00	4	22.63	22.55	-4	250	-1.59%
2018/09/04	2	22.50	0	0.00	22.50	2	253	0.79%
2018/09/03	1	22.35	0	0.00	22.35	1	254	0.39%
2018/08/31	6	22.90	2	22.95	22.90	4	260	1.53%
2018/08/30	5	22.89	1	22.90	22.90	4	257	1.55%
2018/08/20	0	0.00	5	22.10	22.20	-5	275	-1.81%
2018/08/14	5	22.50	0	0.00	22.60	5	310	1.61%
2018/08/13	0	0.00	1	22.45	22.00	-1	309	-0.32%
2018/08/10	0	0.00	5	22.15	22.15	-5	309	-1.62%
2018/08/09	5	22.20	0	0.00	22.20	5	316	1.58%
2018/07/24	1	21.30	0	0.00	21.35	1	482	0.21%
2018/07/23	2	21.30	0	0.00	21.40	2	484	0.41%
2018/07/04	0	0.00	3	21.20	21.15	-3	590	-0.51%
2018/06/26	3	21.00	0	0.00	21.25	3	644	0.47%
2018/06/08	2	22.60	0	0.00	22.50	2	802	0.25%
2018/06/06	0	0.00	1	22.05	22.10	-1	854	-0.12%
2018/05/30	0	0.00	2	21.55	21.55	-2	1,220	-0.16%
2018/05/28	1	21.70	0	0.00	21.70	1	1,217	0.08%
2018/05/24	0	0.00	4	22.00	22.30	-4	1,198	-0.33%
2018/05/23	0	0.00	3	21.80	21.85	-3	1,189	-0.25%
2018/05/22	1	21.55	0	0.00	21.50	1	1,179	0.08%
2018/05/16	0	0.00	2	21.08	21.00	-2	1,159	-0.17%
2018/05/15	1	20.50	0	0.00	20.35	1	1,149	0.09%
2018/05/14	1	21.15	0	0.00	21.20	1	1,133	0.09%
2018/05/11	1	23.65	0	0.00	23.50	1	1,056	0.09%
2018/04/09	2	26.25	0	0.00	26.25	2	869	0.23%
2018/03/23	1	25.85	0	0.00	26.80	1	779	0.13%
2018/03/22	1	26.30	0	0.00	26.30	1	758	0.13%
2018/03/21	1	26.85	0	0.00	26.80	1	746	0.13%
2018/03/20	1	26.80	0	0.00	26.65	1	744	0.13%
2018/03/19	3	27.10	0	0.00	27.15	3	733	0.41%
2018/03/15	1	27.05	0	0.00	27.05	1	662	0.15%
2018/03/12	0	0.00	1	27.60	27.15	-1	603	-0.17%
2018/03/09	1	28.40	0	0.00	27.60	1	588	0.17%
2018/03/08	1	29.05	50	28.17	29.20	-49	508	-9.64%
2018/03/07	0	0.00	3	26.60	26.60	-3	280	-1.07%
2018/02/09	0	0.00	1	22.65	22.65	-1	234	-0.43%
2018/02/08	0	0.00	1	22.85	23.00	-1	235	-0.42%
2018/02/06	0.7	24.00	0	0.00	22.50	0.7	247	0.28%
2018/01/31	1	25.05	0	0.00	24.95	1	285	0.35%
2018/01/24	1	25.25	0	0.00	25.30	1	295	0.34%
2018/01/16	0	0.00	2	25.25	25.40	-2	323	-0.62%
2018/01/10	1	25.55	0	0.00	25.25	1	335	0.30%
2018/01/08	1	25.85	0	0.00	26.00	1	343	0.29%