宏致 (3605)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/12/05	0	0.00	1	53.20	54.60	-1	5,549	-0.02%
2024/12/04	0	0.00	3	53.70	53.10	-3	5,527	-0.05%
2024/12/03	1	54.50	1	53.60	54.70	0	5,492	0.00%
2024/11/25	3	52.80	0	0.00	53.00	3	5,900	0.05%
2024/11/22	0	0.00	1	49.90	50.60	-1	5,956	-0.02%
2024/11/21	1	49.00	0	0.00	48.90	1	5,957	0.02%
2024/11/18	1	48.40	0	0.00	48.85	1	5,954	0.02%
2024/11/14	0	49.65	0	0.00	49.35	0	5,912	0.00%
2024/11/12	1	50.70	0	0.00	50.60	1	5,972	0.02%
2024/11/06	0	0.00	1	53.10	52.90	-1	5,905	-0.02%
2024/11/04	1	53.55	0	0.00	51.30	1	5,906	0.02%
2024/10/29	1	55.70	0	0.00	56.10	1	5,827	0.02%
2024/10/28	1	57.60	0	0.00	57.50	1	5,819	0.02%
2024/10/24	2	60.74	1	59.30	58.70	1	5,751	0.02%
2024/10/23	2	61.50	1	62.00	61.70	1	5,641	0.02%
2024/10/22	1.1	61.15	1	61.80	61.50	0.1	5,570	0.00%
2024/10/21	6	60.67	11	60.15	61.00	-5	5,459	-0.09%
2024/10/18	6	58.72	2	58.30	58.40	4	5,308	0.08%
2024/10/17	2	58.10	1	58.80	58.80	1	5,276	0.02%
2024/10/16	0	0.00	1	58.10	58.10	-1	5,261	-0.02%
2024/10/15	1	58.90	0	0.00	57.10	1	5,198	0.02%
2024/10/11	2	55.15	0	0.00	55.30	2	4,981	0.04%
2024/10/09	11	56.11	1	56.90	56.30	10	4,927	0.20%
2024/10/07	0	0.00	1	54.40	54.40	-1	4,772	-0.02%
2024/09/26	4	60.25	10	58.84	58.00	-6	4,386	-0.14%
2024/09/25	0	0.00	5	59.86	60.70	-5	3,944	-0.13%
2024/09/24	7	55.51	10	55.54	55.20	-3	3,654	-0.08%
2024/09/23	3	57.97	0	0.00	61.10	3	3,258	0.09%
2024/09/20	11	58.60	1	58.80	58.70	10	3,019	0.33%
2024/09/19	0	0.00	1	60.00	59.10	-1	2,955	-0.03%
2024/09/18	2	61.35	1	61.00	55.60	1	2,825	0.04%
2024/09/16	3	58.83	5	58.84	57.50	-2	2,528	-0.08%
2024/09/13	2	54.60	2	55.65	55.30	0	2,332	0.00%
2024/09/12	0	0.00	3	51.90	51.30	-3	2,211	-0.14%
2024/09/10	3	51.50	0	0.00	49.60	3	2,191	0.14%
2024/09/05	1	49.70	0	0.00	49.80	1	2,131	0.05%
2024/09/04	1	51.40	0	0.00	50.50	1	2,119	0.05%
2024/09/03	5	53.70	5	54.00	53.70	0	2,109	0.00%
2024/09/02	1	53.30	0	0.00	54.00	1	2,116	0.05%
2024/08/30	7	55.37	0	0.00	52.90	7	2,113	0.33%
2024/08/29	0	0.00	1	55.60	56.70	-1	2,038	-0.05%
2024/08/28	0	0.00	1	56.00	55.20	-1	1,992	-0.05%
2024/08/27	5	53.48	5.1	53.06	53.80	-0.1	1,884	-0.01%
2024/08/26	1	53.00	2	53.20	53.60	-1	1,713	-0.06%
2024/08/21	0	0.00	0.2	49.57	48.75	-0.2	1,849	-0.01%
2024/08/16	2	50.70	0	0.00	50.00	2	2,154	0.09%
2024/06/17	0.1	48.00	0	0.00	47.90	0.1	2,379	0.00%
2024/06/14	0	0.00	15	47.61	48.50	-15	2,379	-0.63%
2024/06/12	0	0.00	1	47.70	48.65	-1	2,374	-0.04%
2024/06/04	0	0.00	2	49.75	49.75	-2	2,399	-0.08%
2024/05/31	0.1	51.00	0	0.00	50.50	0.1	2,430	0.00%
2024/05/28	3	52.67	0	0.00	52.90	3	2,643	0.11%
2024/05/27	3	50.70	10	52.46	50.70	-7	2,583	-0.27%
2024/05/24	3	53.10	4	49.88	52.00	-1	2,447	-0.04%
2024/05/23	0	0.00	2	47.50	48.45	-2	2,223	-0.09%
2024/05/14	6	41.15	6	44.40	41.10	0	1,890	0.00%
2024/04/24	0	0.00	1	39.20	39.20	-1	2,378	-0.04%
2024/04/22	1	38.55	0	0.00	38.50	1	2,357	0.04%
2024/04/19	0	0.00	3	40.73	40.20	-3	2,323	-0.13%
2024/04/18	0	0.00	3	39.52	39.60	-3	2,199	-0.14%
2024/04/09	1	38.40	0	0.00	38.65	1	2,118	0.05%
2024/04/08	1	38.95	0	0.00	38.90	1	2,107	0.05%
2024/04/01	4	38.00	0	0.00	38.10	4	2,037	0.20%
2024/03/29	0	0.00	2	37.50	38.70	-2	2,013	-0.10%
2024/03/28	1	35.75	0	0.00	36.15	1	1,927	0.05%
2024/03/20	1	36.30	0	0.00	35.50	1	1,956	0.05%
2024/03/15	0	0.00	1	37.05	36.95	-1	1,979	-0.05%
2024/03/13	1	36.55	0	0.00	36.45	1	1,949	0.05%
2024/03/11	1	41.80	1	40.55	41.45	0	1,874	0.00%
2024/03/07	0	0.00	1	41.00	40.50	-1	1,843	-0.05%
2024/03/05	0	0.00	0	41.40	41.50	0	1,755	0.00%
2024/03/04	1	43.45	1	42.50	42.55	0	1,714	0.00%
2024/03/01	1	40.55	0	0.00	43.00	1	1,580	0.06%
2024/02/23	0	0.00	4	37.45	37.70	-4	1,358	-0.29%
2024/02/05	0.2	37.00	1	37.35	37.25	-0.8	1,252	-0.06%
2024/01/31	1	38.90	1	38.70	38.70	0	1,142	0.00%
2024/01/30	0	0.00	1	38.20	38.90	-1	1,069	-0.09%
2024/01/29	6	38.83	4	38.81	38.70	2	1,026	0.19%
2024/01/26	1	37.84	21	37.08	37.00	-20	800	-2.50%
2024/01/25	28	35.81	4	35.41	35.05	24	652	3.68%
2024/01/24	2	34.43	2	34.25	34.35	0	481	0.00%
2023/12/05	5	31.86	10	32.01	32.05	-5	211	-2.37%
2023/11/07	5	29.93	0	0.00	29.70	5	157	3.18%
2023/10/18	0	0.00	3	28.40	28.30	-3	155	-1.93%
2023/07/18	0	0.00	1	31.35	31.70	-1	229	-0.43%
2023/07/04	1	30.35	0	0.00	30.35	1	217	0.46%
2023/05/17	0	0.00	36	28.55	28.70	-36	325	-11.07%
2023/05/09	1	27.90	6	28.30	28.35	-5	321	-1.55%
2023/05/08	0	30.20	0	0.00	30.00	0	302	0.00%
2023/04/06	0	31.20	0	0.00	31.00	0	290	0.00%
2023/03/24	1	33.75	0	0.00	33.25	1	252	0.40%
2023/03/21	1	33.50	0	0.00	33.60	1	227	0.44%
2023/03/10	0	35.35	10	34.40	34.00	-10	252	-3.96%
2023/03/09	0	0.00	4	34.95	34.80	-4	290	-1.38%
2023/03/08	0	0.00	2	35.00	35.10	-2	302	-0.66%
2023/03/06	0	0.00	3	35.00	34.90	-3	299	-1.00%
2023/03/03	4	34.30	0	0.00	34.35	4	297	1.35%
2023/03/01	0	0.00	4	34.05	34.00	-4	293	-1.36%
2023/02/24	0	0.00	1	34.45	34.40	-1	294	-0.34%
2023/02/20	0	0.00	1	34.35	34.35	-1	295	-0.34%
2023/02/06	0	0.00	3	33.50	33.40	-3	280	-1.07%
2023/02/03	3	33.60	0	0.00	33.55	3	286	1.05%
2023/01/30	0	31.95	0	0.00	32.00	0	292	0.00%
2022/12/19	1	32.55	0	0.00	33.20	1	332	0.30%
2022/12/16	2	32.83	0	0.00	32.80	2	334	0.60%
2022/12/14	0	0.00	1	33.30	33.50	-1	334	-0.30%
2022/12/07	1	33.35	0	0.00	33.20	1	338	0.30%
2022/12/06	0	0.00	2	34.43	34.00	-2	334	-0.60%
2022/12/01	6	33.03	4	33.34	34.70	2	305	0.65%
2022/11/30	0	0.00	1	32.70	32.25	-1	269	-0.37%
2022/11/21	0	31.30	0	0.00	30.80	0	258	0.00%
2022/11/17	1	32.10	0	0.00	32.15	1	255	0.39%
2022/11/04	2	31.13	0	0.00	31.65	2	264	0.76%
2022/11/01	2	30.98	0	0.00	30.90	2	264	0.76%
2022/10/27	2	30.68	2	29.88	30.05	0	260	0.00%
2022/10/25	0	29.35	2	28.85	28.50	-2	248	-0.81%
2022/10/12	1	29.00	0	0.00	29.15	1	250	0.40%
2022/09/28	1	29.20	0	0.00	28.60	1	303	0.33%
2022/09/27	1	30.40	0	0.00	30.40	1	301	0.33%
2022/08/22	1	37.55	0	0.00	37.55	1	424	0.24%
2022/08/18	1	37.80	0	0.00	37.80	1	424	0.24%
2022/08/08	3	37.58	2	37.90	38.05	1	441	0.23%
2022/08/05	0	0.00	4	37.88	38.05	-4	443	-0.90%
2022/08/03	2	37.35	0	0.00	37.15	2	449	0.45%
2022/08/02	2	38.10	0	0.00	37.95	2	452	0.44%
2022/07/26	1	38.90	0	0.00	38.80	1	473	0.21%
2022/07/25	1	39.10	1	39.50	39.40	0	478	0.00%
2022/07/20	0	0.00	1	39.50	38.30	-1	493	-0.20%
2022/07/19	0	0.00	1	38.85	38.85	-1	501	-0.20%
2022/07/18	1	38.80	0	0.00	38.65	1	506	0.20%
2022/07/11	1	37.10	0	0.00	37.20	1	514	0.19%
2022/07/07	1	34.25	0	0.00	35.45	1	517	0.19%
2022/07/05	0	0.00	2	34.43	34.80	-2	548	-0.36%
2022/07/01	2	35.65	0	0.00	33.90	2	563	0.36%
2022/06/21	1	39.55	2	38.05	39.55	-1	739	-0.14%
2022/06/20	2	38.20	2	37.00	37.00	0	766	0.00%
2022/06/17	5	39.03	2	39.30	39.15	3	759	0.40%
2022/05/25	0	0.00	2	41.05	41.05	-2	1,540	-0.13%
2022/05/24	2	40.55	0	0.00	40.55	2	1,653	0.12%
2022/05/16	0	40.50	2	40.80	40.50	-2	2,193	-0.09%
2022/05/13	0	0.00	2	40.10	39.60	-2	2,326	-0.09%
2022/05/12	4	40.23	0	0.00	39.25	4	2,341	0.17%
2022/05/11	0	0.00	2	40.90	40.75	-2	2,361	-0.08%
2022/05/10	0	0.00	2	40.90	40.95	-2	2,411	-0.08%
2022/05/09	4	40.50	1	40.35	39.90	3	2,514	0.12%
2022/05/04	0	0.00	4	41.88	42.10	-4	2,517	-0.16%
2022/05/03	4	40.93	0	0.00	41.05	4	2,522	0.16%
2022/04/27	4	41.03	2	41.15	41.15	2	2,572	0.08%
2022/04/25	1	42.50	0	0.00	41.90	1	2,578	0.04%
2022/04/22	0	44.75	0	0.00	44.50	0	2,578	0.00%
2022/04/18	0	0.00	1	43.10	42.95	-1	2,690	-0.04%
2022/04/12	0	0.00	2	43.55	43.25	-2	2,740	-0.07%
2022/04/11	2	44.15	0	0.00	42.90	2	2,756	0.07%
2022/04/06	1	46.60	0	0.00	46.55	1	2,920	0.03%
2022/03/31	3	46.63	0	0.00	46.65	3	3,191	0.09%
2022/03/24	1	50.80	0	0.00	51.00	1	3,245	0.03%
2022/03/23	1	49.90	3	50.32	50.80	-2	3,237	-0.06%
2022/03/22	1	49.15	0	0.00	49.35	1	3,213	0.03%
2022/03/21	0	0.00	1	49.35	49.10	-1	3,214	-0.03%
2022/03/18	1	48.45	0	0.00	48.75	1	3,223	0.03%
2022/03/11	1	48.10	0	0.00	48.20	1	3,229	0.03%
2022/03/10	1	50.50	0	0.00	49.90	1	3,203	0.03%
2022/03/09	0	0.00	1	49.40	48.80	-1	3,196	-0.03%
2022/03/08	1	48.70	0	0.00	48.70	1	3,208	0.03%
2022/03/07	0	50.50	0	0.00	50.30	0	3,223	0.00%
2022/03/04	3	52.57	0	0.00	52.30	3	3,199	0.09%
2022/03/03	3	54.00	20	54.00	53.40	-17	3,185	-0.53%
2022/03/02	3	54.70	3	54.97	54.80	0	3,101	0.00%
2022/03/01	0	0.00	2	53.75	54.00	-2	3,083	-0.06%
2022/02/24	1	50.00	0	0.00	49.75	1	3,030	0.03%
2022/02/23	10	54.10	1	53.80	53.30	9	3,078	0.29%
2022/02/22	11	53.18	0	0.00	53.50	11	3,071	0.36%
2022/02/18	0	0.00	1	52.90	53.00	-1	3,106	-0.03%
2022/02/17	3	54.80	14	53.89	52.20	-11	3,086	-0.36%
2022/02/16	0	0.00	6	53.58	53.40	-6	3,050	-0.20%
2022/02/15	12	52.06	1	51.90	51.70	11	3,090	0.36%
2022/02/09	0	0.00	2	50.30	50.00	-2	2,912	-0.07%
2022/02/07	0	46.05	0	0.00	46.90	0	2,857	0.00%
2022/01/25	0	0.00	5	45.90	46.15	-5	2,913	-0.17%
2022/01/12	0	0.00	182	47.05	47.30	-182	3,045	-5.98%	大賣/鉅額交易
2022/01/10	5	49.50	0	0.00	49.10	5	2,963	0.17%
2022/01/07	5	49.20	0	0.00	48.95	5	2,962	0.17%
2022/01/06	0	0.00	3	49.75	50.10	-3	2,934	-0.10%
2022/01/05	0	0.00	10	50.83	50.40	-10	2,922	-0.34%
2022/01/03	13	52.79	0	0.00	51.00	13	2,890	0.45%
2021/12/30	1	52.50	2	53.00	52.00	-1	2,861	-0.03%
2021/12/29	1	52.90	4	52.85	53.00	-3	2,829	-0.11%
2021/12/28	4	52.43	9	52.21	52.60	-5	2,744	-0.18%
2021/12/27	2	51.80	1	51.30	52.10	1	2,609	0.04%
2021/12/24	1	50.40	0	0.00	49.70	1	2,502	0.04%
2021/12/22	0	0.00	1	48.25	48.45	-1	2,398	-0.04%
2021/12/21	3.3	47.44	0	0.00	47.55	3.3	2,399	0.14%
2021/12/16	1	49.60	0	0.00	49.50	1	2,377	0.04%
2021/12/13	1	49.45	0	0.00	50.10	1	2,405	0.04%
2021/12/10	0	0.00	13	48.74	48.50	-13	2,382	-0.55%
2021/12/09	1	49.60	0	0.00	48.85	1	2,385	0.04%
2021/12/01	6	51.25	2	52.05	51.90	4	2,381	0.17%
2021/11/29	1	48.75	0	0.00	48.85	1	2,321	0.04%
2021/11/25	2	52.05	7	52.46	50.50	-5	2,278	-0.22%
2021/11/23	5	52.06	0	0.00	51.50	5	2,113	0.24%
2021/11/19	0	0.00	6	49.63	50.10	-6	1,894	-0.32%
2021/11/18	3	49.90	3	49.43	49.70	0	1,857	0.00%
2021/11/17	1	48.10	0	0.00	48.15	1	1,778	0.06%
2021/11/16	0	0.00	10	48.00	47.45	-10	1,762	-0.57%
2021/11/15	3	48.13	0	0.00	48.40	3	1,732	0.17%
2021/11/12	20	49.10	3	48.83	51.30	17	1,608	1.06%
2021/11/09	3	47.58	3	47.87	47.40	0	1,467	0.00%
2021/11/08	0	0.00	60	46.57	46.45	-60	1,481	-4.05%
2021/11/03	0	0.00	6	47.00	47.00	-6	1,485	-0.40%
2021/11/02	31	47.80	0	0.00	47.10	31	1,504	2.06%
2021/11/01	38	48.91	0	0.00	48.85	38	1,490	2.55%
2021/10/29	0	0.00	7	46.96	47.45	-7	1,494	-0.47%
2021/10/28	2	45.50	6	46.25	45.50	-4	1,469	-0.27%
2021/10/27	11	45.47	0	0.00	46.00	11	1,482	0.74%
2021/10/22	16	43.00	0	0.00	45.20	16	1,563	1.02%
2021/10/07	2	44.20	0	0.00	44.20	2	2,431	0.08%
2021/09/03	21	52.80	0	0.00	52.90	21	4,577	0.46%
2021/09/02	1	53.20	0	0.00	52.20	1	4,624	0.02%
2021/08/23	1	52.80	0	0.00	52.80	1	4,788	0.02%
2021/08/13	0	0.00	1	54.70	53.70	-1	4,756	-0.02%
2021/08/11	1	54.90	0	0.00	54.20	1	4,745	0.02%
2021/08/10	0	0.00	2	56.00	56.00	-2	4,755	-0.04%
2021/08/09	0	0.00	1	56.10	56.50	-1	4,783	-0.02%
2021/08/06	1	60.00	0	0.00	57.60	1	4,779	0.02%
2021/08/05	1	59.40	2	59.60	59.50	-1	4,770	-0.02%
2021/08/04	3	59.70	8	60.05	60.00	-5	4,816	-0.10%
2021/08/02	0	0.00	2	58.30	58.10	-2	4,847	-0.04%
2021/07/29	2	56.90	0	0.00	56.90	2	4,787	0.04%
2021/07/28	0	0.00	2	57.70	57.70	-2	4,767	-0.04%
2021/07/27	1	58.50	2	58.05	57.60	-1	4,753	-0.02%
2021/07/26	5	60.08	3	61.33	60.30	2	4,753	0.04%
2021/07/23	1	58.80	3	60.20	59.00	-2	4,728	-0.04%
2021/07/22	8	62.43	1	62.80	59.30	7	4,646	0.15%
2021/07/21	4	62.95	7	63.09	64.80	-3	4,487	-0.07%
2021/07/20	24	60.19	2	61.85	60.20	22	4,340	0.51%
2021/07/19	24	61.22	2	61.30	61.10	22	4,264	0.52%
2021/07/16	18	60.71	0	0.00	59.70	18	4,303	0.42%
2021/07/15	18	59.19	2	60.10	61.30	16	4,302	0.37%
2021/07/14	25	60.60	3	60.10	60.00	22	4,252	0.52%
2021/07/13	2	57.60	0	0.00	58.50	2	4,165	0.05%
2021/07/12	32	61.68	2	61.65	62.10	30	3,988	0.75%
2021/07/09	23	59.23	8	58.08	59.30	15	3,770	0.40%
2021/07/08	4	56.35	5	56.86	57.60	-1	3,560	-0.03%
2021/07/07	3	52.50	2	53.20	52.40	1	3,387	0.03%
2021/07/06	8	51.95	2	53.25	51.90	6	3,430	0.17%
2021/07/05	16	51.78	0	0.00	52.80	16	3,401	0.47%
2021/07/02	17	50.95	0	0.00	52.10	17	3,365	0.51%
2021/06/30	0	0.00	3	51.93	51.80	-3	3,349	-0.09%
2021/06/29	5	50.88	3	50.90	51.40	2	3,308	0.06%
2021/06/28	6	54.30	8	53.59	54.30	-2	3,069	-0.07%
2021/06/25	1	47.65	1	48.60	49.45	0	2,729	0.00%
2021/06/24	1	49.30	10	48.96	47.55	-9	2,645	-0.34%
2021/06/23	1	46.50	2	46.75	46.80	-1	2,510	-0.04%
2021/06/11	1	46.00	0	0.00	44.90	1	3,151	0.03%
2021/06/10	1	47.50	16	47.40	47.85	-15	3,067	-0.49%
2021/06/09	0	0.00	1	46.70	46.70	-1	3,030	-0.03%
2021/06/08	1	46.00	0	0.00	46.65	1	3,009	0.03%
2021/06/07	0	0.00	1	47.80	45.55	-1	3,015	-0.03%
2021/06/03	15	46.80	0	0.00	46.35	15	3,007	0.50%
2021/06/02	1	46.70	1	46.80	46.35	0	3,008	0.00%
2021/05/19	0	0.00	5	38.70	40.55	-5	3,378	-0.15%
2021/05/17	5	36.00	3	34.70	34.80	2	3,423	0.06%
2021/05/12	5	42.55	0	0.00	39.00	5	3,360	0.15%
2021/05/11	0	0.00	1	42.70	42.40	-1	3,297	-0.03%
2021/05/07	0	0.00	4	41.35	41.80	-4	3,248	-0.12%
2021/05/05	3	40.35	3	39.60	39.75	0	3,278	0.00%
2021/04/29	1	45.00	0	0.00	44.95	1	3,268	0.03%
2021/04/26	6	46.05	0	0.00	46.15	6	3,432	0.17%
2021/04/22	1	49.60	2	48.70	46.15	-1	3,636	-0.03%
2021/04/21	2	48.20	0	0.00	48.65	2	3,599	0.06%
2021/04/19	5	47.55	1	47.65	47.65	4	3,647	0.11%
2021/04/16	1	47.30	0	0.00	46.60	1	3,669	0.03%
2021/04/14	0	0.00	10	45.65	45.45	-10	3,803	-0.26%
2021/04/13	15	48.83	0	0.00	46.20	15	3,917	0.38%
2021/04/12	15	49.09	4	49.05	49.25	11	4,128	0.27%
2021/04/09	4	47.95	0	0.00	47.70	4	4,281	0.09%
2021/04/08	1	47.35	0	0.00	47.05	1	4,379	0.02%
2021/04/07	0	0.00	5	47.65	47.50	-5	4,415	-0.11%
2021/04/06	2	46.70	0	0.00	46.70	2	4,526	0.04%
2021/03/29	81	45.47	0	0.00	45.50	81	5,298	1.53%
2021/03/26	243	45.11	323	46.04	46.10	-80	5,714	-1.40%	大買/大賣/
2021/03/25	1	44.20	0	0.00	44.15	1	5,803	0.02%
2021/03/24	3	44.58	0	0.00	44.95	3	5,912	0.05%
2021/03/19	3	48.45	0	0.00	47.50	3	5,753	0.05%
2021/03/18	0	0.00	11	49.45	50.40	-11	5,507	-0.20%
2021/03/03	2	45.00	0	0.00	45.65	2	5,075	0.04%
2021/02/24	2	46.75	0	0.00	46.15	2	4,976	0.04%
2021/02/23	2	47.78	6	46.88	47.65	-4	4,944	-0.08%
2021/02/22	2	47.25	5	46.18	47.25	-3	4,886	-0.06%
2021/02/18	6	44.93	0	0.00	44.35	6	4,702	0.13%
2021/02/17	0	0.00	1	42.70	43.10	-1	4,627	-0.02%
2021/02/05	1	42.35	13	41.98	42.10	-12	4,623	-0.26%
2021/02/04	0	0.00	1	42.00	41.75	-1	4,715	-0.02%
2021/02/02	0	0.00	1	40.70	41.45	-1	4,781	-0.02%
2021/02/01	0	0.00	2	39.60	40.05	-2	4,868	-0.04%
2021/01/29	0	0.00	1	42.75	40.40	-1	4,867	-0.02%
2021/01/26	0	0.00	1	43.35	41.55	-1	4,869	-0.02%
2021/01/21	1	42.40	1	43.00	42.00	0	4,814	0.00%
2021/01/20	4	42.80	2	42.95	41.60	2	4,778	0.04%
2021/01/19	3	44.47	1	45.65	44.10	2	4,711	0.04%
2021/01/18	6	44.58	0	0.00	45.20	6	4,673	0.13%
2021/01/15	2	43.20	4	45.21	45.70	-2	4,629	-0.04%
2021/01/14	5	43.76	0	0.00	43.90	5	4,505	0.11%
2021/01/13	5	43.60	0	0.00	43.05	5	4,485	0.11%
2021/01/12	0	0.00	1	42.00	42.30	-1	4,456	-0.02%
2021/01/08	1	44.30	2	43.80	44.25	-1	4,460	-0.02%
2021/01/07	5	44.86	5	44.90	44.75	0	4,477	0.00%
2021/01/06	0	0.00	36	45.16	44.55	-36	4,542	-0.79%
2021/01/05	2	48.30	10	47.32	46.70	-8	4,576	-0.17%
2021/01/04	13	45.94	31	45.44	46.45	-18	4,310	-0.42%
2020/12/31	0	0.00	10	42.22	42.25	-10	4,082	-0.24%
2020/12/30	20	42.80	7	42.40	42.90	13	3,952	0.33%
2020/12/29	6	42.53	6	43.12	42.50	0	3,922	0.00%
2020/12/28	9	42.26	9	42.97	42.15	0	3,793	0.00%
2020/12/25	68	39.60	38	39.50	39.50	30	3,577	0.84%
2020/12/24	3	39.40	18	39.00	39.00	-15	3,509	-0.43%
2020/12/23	59	38.15	43	38.63	38.65	16	3,330	0.48%
2020/12/22	40	37.35	16	37.75	37.70	24	2,976	0.81%
2020/12/21	4	33.10	13	33.46	34.90	-9	2,566	-0.35%
2020/12/18	11	33.28	12	33.13	33.10	-1	2,447	-0.04%
2020/12/17	0	0.00	8	31.53	31.50	-8	2,328	-0.34%
2020/12/15	3	31.05	0	0.00	30.80	3	2,342	0.13%
2020/12/14	3	31.80	3	32.25	31.70	0	2,353	0.00%
2020/12/09	0	0.00	3	32.25	32.40	-3	2,434	-0.12%
2020/11/30	3	31.80	0	0.00	31.70	3	2,754	0.11%
2020/11/26	0	0.00	5	31.94	32.20	-5	2,916	-0.17%
2020/11/25	3	31.25	20	31.73	31.15	-17	2,999	-0.57%
2020/11/20	3	32.05	0	0.00	31.95	3	3,198	0.09%
2020/11/19	3	32.50	0	0.00	32.55	3	3,357	0.09%
2020/11/17	0	0.00	3	32.85	33.20	-3	3,757	-0.08%
2020/11/16	8	32.58	0	0.00	32.40	8	3,848	0.21%
2020/11/13	15	33.10	0	0.00	32.85	15	3,955	0.38%
2020/11/12	9	33.65	4	33.40	32.85	5	4,062	0.12%
2020/11/10	6	35.68	45	36.05	35.15	-39	4,024	-0.97%
2020/11/09	45	35.03	9	35.38	36.30	36	4,110	0.88%
2020/11/06	9	34.37	0	0.00	34.10	9	4,143	0.22%
2020/11/05	0	0.00	1	34.50	34.80	-1	4,245	-0.02%
2020/11/04	1	34.90	4	34.61	35.20	-3	4,238	-0.07%
2020/11/03	3	33.70	6	33.80	33.85	-3	4,198	-0.07%
2020/11/02	3	32.10	3	32.75	32.70	0	4,200	0.00%
2020/10/30	0	0.00	3	32.95	32.30	-3	4,203	-0.07%
2020/10/29	3	32.60	0	0.00	32.70	3	4,184	0.07%
2020/10/28	3	33.55	0	0.00	33.30	3	4,163	0.07%
2020/10/26	3	34.35	4	34.80	34.35	-1	4,112	-0.02%
2020/10/23	4	34.03	8	34.53	34.95	-4	4,080	-0.10%
2020/10/22	3	33.35	3	33.80	33.70	0	4,042	0.00%
2020/10/21	3	33.80	6	34.10	33.75	-3	4,040	-0.07%
2020/10/19	5	33.53	6	33.84	33.55	-1	4,059	-0.02%
2020/10/16	11	33.93	0	0.00	33.30	11	4,106	0.27%
2020/10/15	5	33.70	6	34.66	35.40	-1	4,014	-0.02%
2020/10/14	7	34.07	7	34.39	34.20	0	3,920	0.00%
2020/10/13	1	34.15	1	33.95	34.15	0	3,783	0.00%
2020/10/12	5	31.80	5	32.25	32.40	0	3,598	0.00%
2020/10/08	0	0.00	5	32.15	32.20	-5	3,590	-0.14%
2020/10/07	5	31.65	0	0.00	31.55	5	3,595	0.14%
2020/10/05	0	0.00	4	32.01	32.10	-4	3,573	-0.11%
2020/09/30	3	31.35	3	31.80	31.35	0	3,586	0.00%
2020/09/29	3	31.50	8	31.66	31.40	-5	3,610	-0.14%
2020/09/28	2	31.13	6	30.60	31.10	-4	3,578	-0.11%
2020/09/25	12	29.48	13	29.66	29.60	-1	3,578	-0.03%
2020/09/24	6	30.28	0	0.00	30.05	6	3,564	0.17%
2020/09/23	3	30.95	7	31.35	30.90	-4	3,557	-0.11%
2020/09/22	3	30.70	3	30.95	30.85	0	3,569	0.00%
2020/09/21	7	31.26	3	31.45	31.15	4	3,562	0.11%
2020/09/16	0	0.00	3	31.35	31.35	-3	3,606	-0.08%
2020/09/15	3	30.80	3	31.25	30.60	0	3,614	0.00%
2020/09/14	0	0.00	3	30.65	30.60	-3	3,720	-0.08%
2020/09/11	9	31.03	0	0.00	30.60	9	3,748	0.24%
2020/09/10	8	32.93	10	32.69	32.10	-2	3,712	-0.05%
2020/09/09	5	30.99	3	31.25	31.80	2	3,584	0.06%
2020/09/08	5	30.78	3	30.95	31.25	2	3,570	0.06%
2020/09/07	6	31.60	3	32.00	31.05	3	3,551	0.08%
2020/09/03	1	32.15	1	31.90	31.85	0	3,520	0.00%
2020/09/02	3	31.65	7	32.01	31.60	-4	3,508	-0.11%
2020/09/01	4	32.06	3	31.12	31.10	1	3,466	0.03%
2020/08/31	2	32.23	3	32.40	33.00	-1	3,364	-0.03%
2020/08/28	3	31.65	3	31.90	31.90	0	3,331	0.00%
2020/08/27	3	31.60	0	0.00	31.70	3	3,280	0.09%
2020/08/26	7	32.64	70	32.82	32.40	-63	3,233	-1.95%
2020/08/25	24	33.05	130	32.71	32.60	-106	3,151	-3.36%	大賣/鉅額交易
2020/08/24	7	31.60	16	32.34	33.70	-9	2,963	-0.30%
2020/08/21	15	31.97	38	30.95	32.05	-23	2,735	-0.84%
2020/08/20	46	29.47	9	29.13	29.20	37	2,571	1.44%
2020/08/19	0	0.00	13	30.37	30.75	-13	2,465	-0.53%
2020/08/18	11	29.76	8	30.61	29.50	3	2,341	0.13%
2020/08/17	3	28.85	6	29.45	29.65	-3	2,224	-0.13%
2020/08/13	6	28.80	0	0.00	28.65	6	2,135	0.28%
2020/08/12	0	0.00	7	29.25	30.10	-7	1,993	-0.35%
2020/08/11	14	28.64	67	28.92	28.20	-53	1,863	-2.84%
2020/08/10	40	27.39	3	27.45	27.25	37	1,749	2.11%
2020/08/06	8	26.88	2	27.90	26.60	6	1,805	0.33%
2020/08/05	0	0.00	3	26.95	27.65	-3	1,814	-0.17%
2020/08/03	0	0.00	3	26.60	26.60	-3	1,838	-0.16%
2020/07/31	5	26.35	3	26.45	26.25	2	1,841	0.11%
2020/07/30	1	26.40	0	0.00	26.30	1	1,846	0.05%
2020/07/29	10	25.58	3	25.75	25.70	7	1,859	0.38%
2020/07/28	3	25.50	0	0.00	25.10	3	1,873	0.16%
2020/07/27	8	26.24	6	26.75	26.20	2	1,953	0.10%
2020/07/24	29	27.58	20	27.45	26.80	9	1,977	0.46%
2020/07/23	62	27.85	0	0.00	27.70	62	1,961	3.16%
2020/07/22	72	27.45	52	27.22	28.20	20	1,925	1.04%
2020/07/21	33	25.88	3	26.05	25.65	30	1,842	1.63%
2020/07/20	30	26.20	6	26.03	26.15	24	1,834	1.31%
2020/07/17	3	25.55	0	0.00	25.40	3	1,825	0.16%
2020/07/16	3	26.25	0	0.00	26.10	3	1,822	0.16%
2020/07/14	3	27.05	0	0.00	26.65	3	1,814	0.17%
2020/07/13	3	27.65	1	27.70	27.45	2	1,800	0.11%
2020/07/10	3	28.15	0	0.00	27.65	3	1,799	0.17%
2020/07/08	0	0.00	9	28.75	28.85	-9	1,827	-0.49%
2020/07/07	3	28.05	8	27.66	27.70	-5	1,795	-0.28%
2020/07/06	8	28.50	4	28.69	28.50	4	1,778	0.22%
2020/07/03	3	28.45	3	29.10	28.65	0	1,761	0.00%
2020/07/02	0	0.00	6	28.60	28.60	-6	1,754	-0.34%
2020/07/01	6	28.18	26	28.37	27.95	-20	1,729	-1.16%
2020/06/30	0	0.00	20	28.24	28.10	-20	1,702	-1.17%
2020/06/29	0	0.00	3	28.20	28.20	-3	1,694	-0.18%
2020/06/24	3	28.05	6	28.35	28.05	-3	1,680	-0.18%
2020/06/22	6	28.53	306	29.47	28.40	-300	1,634	-18.35%	大賣/鉅額交易
2020/06/19	321	28.61	6	28.25	28.50	315	1,574	20.01%	大買/鉅額交易
2020/06/18	3	27.35	3	27.95	27.95	0	1,450	0.00%
2020/06/17	28	26.04	10	26.59	26.85	18	1,401	1.28%
2020/06/16	0	0.00	6	25.10	25.35	-6	1,351	-0.44%
2020/06/15	0	0.00	11	24.00	24.10	-11	1,364	-0.81%
2020/06/11	6	25.80	0	0.00	25.20	6	1,358	0.44%
2020/06/10	7	26.25	3	26.40	26.45	4	1,354	0.30%
2020/06/09	13	26.80	0	0.00	26.80	13	1,371	0.95%
2020/06/08	3	26.25	9	27.05	27.20	-6	1,375	-0.44%
2020/06/05	3	26.40	0	0.00	26.40	3	1,356	0.22%
2020/06/04	6	26.18	9	26.40	26.65	-3	1,345	-0.22%
2020/06/03	6	25.55	3	26.10	25.70	3	1,287	0.23%
2020/06/02	3	25.60	3	26.05	25.20	0	1,263	0.00%
2020/06/01	0	0.00	14	25.21	25.35	-14	1,228	-1.14%
2020/05/29	1	24.50	0	0.00	24.40	1	1,206	0.08%
2020/05/28	3	24.85	0	0.00	24.70	3	1,206	0.25%
2020/05/27	0	0.00	3	25.00	25.05	-3	1,206	-0.25%
2020/05/26	9	24.43	0	0.00	24.40	9	1,203	0.75%
2020/05/25	4	24.45	3	24.40	24.45	1	1,200	0.08%
2020/05/22	0	0.00	3	24.10	24.10	-3	1,197	-0.25%
2020/05/21	0	0.00	3	24.10	23.95	-3	1,199	-0.25%
2020/05/14	3	24.00	3	24.40	23.85	0	1,184	0.00%
2020/05/13	3	25.00	6	25.58	25.75	-3	1,134	-0.26%
2020/05/12	6	25.35	9	25.53	25.10	-3	1,108	-0.27%
2020/05/11	3	24.50	4	24.86	25.05	-1	1,080	-0.09%
2020/05/08	3	24.15	9	24.67	24.80	-6	1,066	-0.56%
2020/05/07	0	0.00	6	24.00	24.05	-6	1,044	-0.57%
2020/05/06	9	23.60	3	24.20	23.50	6	1,048	0.57%
2020/05/05	3	23.95	3	24.20	23.80	0	1,048	0.00%
2020/05/04	6	23.60	3	23.95	23.55	3	1,045	0.29%
2020/04/30	11	24.89	3	25.55	24.65	8	1,041	0.77%
2020/04/29	3	23.65	12	24.14	24.60	-9	980	-0.92%
2020/04/27	0	0.00	3	22.50	22.75	-3	1,002	-0.30%
2020/04/23	0	0.00	4	22.45	22.20	-4	1,018	-0.39%
2020/04/22	2	21.20	2	21.50	21.95	0	1,016	0.00%
2020/04/17	3	22.85	1	22.85	23.00	2	1,046	0.19%
2020/04/16	9	22.60	2	23.05	23.00	7	1,048	0.67%
2020/04/15	3	22.75	0	0.00	22.90	3	1,058	0.28%
2020/04/14	0	0.00	18	22.57	22.95	-18	1,074	-1.68%
2020/04/13	3	21.10	6	21.13	21.10	-3	1,026	-0.29%
2020/04/10	3	20.55	0	0.00	20.60	3	1,041	0.29%
2020/04/09	0	0.00	3	20.85	20.70	-3	1,086	-0.28%
2020/04/08	0	0.00	5	20.55	20.60	-5	1,111	-0.45%
2020/04/07	0	0.00	9	19.82	20.05	-9	1,162	-0.77%
2020/04/06	3	18.80	6	19.15	19.10	-3	1,340	-0.22%
2020/03/31	3	18.65	3	19.10	18.80	0	1,553	0.00%
2020/03/30	3	17.95	4	18.26	18.60	-1	1,564	-0.06%
2020/03/27	18	19.15	2	19.20	18.70	16	1,570	1.02%
2020/03/26	6	19.50	2	19.70	19.55	4	1,567	0.26%
2020/03/25	1	19.30	8	19.36	19.60	-7	1,577	-0.44%
2020/03/24	2	18.10	10	18.08	18.10	-8	1,573	-0.51%
2020/03/23	4	16.55	2	16.90	17.20	2	1,577	0.13%
2020/03/20	0	0.00	10	17.35	17.60	-10	1,592	-0.63%
2020/03/19	8	17.03	2	17.35	16.25	6	1,590	0.38%
2020/03/18	4	18.48	2	19.05	18.05	2	1,588	0.13%
2020/03/17	2	18.45	2	18.70	18.75	0	1,609	0.00%
2020/03/16	13	19.76	3	20.60	19.10	10	1,716	0.58%
2020/03/13	6	19.87	5	20.24	20.30	1	1,705	0.06%
2020/03/12	18	22.33	3	22.32	21.90	15	1,682	0.89%
2020/03/11	3	24.15	3	24.45	23.75	0	1,724	0.00%
2020/03/10	2	24.00	0	0.00	24.25	2	1,749	0.11%
2020/03/09	6	24.67	0	0.00	24.10	6	1,750	0.34%
2020/03/06	5	25.66	0	0.00	25.70	5	1,745	0.29%
2020/03/05	4	26.03	3	26.30	26.05	1	1,779	0.06%
2020/03/04	0	0.00	2	25.95	25.85	-2	1,854	-0.11%
2020/03/03	4	25.70	4	26.03	25.65	0	1,881	0.00%
2020/02/27	6	25.70	0	0.00	25.20	6	1,950	0.31%
2020/02/26	0	0.00	2	26.50	26.25	-2	2,012	-0.10%
2020/02/25	2	26.05	2	26.45	26.40	0	2,030	0.00%
2020/02/24	4	26.90	0	0.00	26.70	4	2,041	0.20%
2020/02/21	2	27.25	0	0.00	27.20	2	2,060	0.10%
2020/02/20	0	0.00	3	27.60	27.40	-3	2,182	-0.14%
2020/02/19	7	27.29	0	0.00	27.25	7	2,223	0.31%
2020/02/18	2	27.15	2	27.45	27.20	0	2,243	0.00%
2020/02/14	0	0.00	1	27.55	27.55	-1	2,323	-0.04%
2020/02/13	9	27.61	2	28.15	27.50	7	2,401	0.29%
2020/02/12	0	0.00	4	27.85	27.60	-4	2,502	-0.16%
2020/02/11	6	27.47	6	27.57	27.45	0	2,673	0.00%
2020/02/10	2	26.35	10	26.82	27.00	-8	2,668	-0.30%
2020/02/07	6	27.40	0	0.00	27.00	6	2,683	0.22%
2020/02/06	1	27.90	5	27.87	27.80	-4	2,681	-0.15%
2020/02/05	5	27.28	5	27.40	27.30	0	2,692	0.00%
2020/02/04	0	0.00	8	26.64	27.10	-8	2,683	-0.30%
2020/02/03	6	25.37	2	25.60	25.75	4	2,674	0.15%
2020/01/31	7	26.27	7	26.64	26.95	0	2,644	0.00%
2020/01/30	11	27.40	0	0.00	27.25	11	2,646	0.42%
2020/01/20	2	30.30	0	0.00	30.25	2	2,655	0.08%
2020/01/17	5	30.34	2	30.70	30.35	3	2,722	0.11%
2020/01/16	2	30.10	0	0.00	30.10	2	2,712	0.07%
2020/01/15	4	30.23	0	0.00	30.15	4	2,712	0.15%
2020/01/14	1	30.55	0	0.00	30.45	1	2,702	0.04%
2020/01/13	10	29.80	32	30.36	30.70	-22	2,696	-0.82%
2020/01/10	7	29.52	19	29.76	29.60	-12	2,682	-0.45%
2020/01/09	21	29.23	8	29.50	29.05	13	2,661	0.49%
2020/01/08	9	28.96	18	29.06	28.85	-9	2,653	-0.34%
2020/01/07	13	30.04	15	30.10	29.70	-2	2,655	-0.08%
2020/01/06	5	30.09	4	30.55	30.40	1	2,631	0.04%
2020/01/03	13	30.26	17	30.30	30.70	-4	2,607	-0.15%
2020/01/02	20	31.02	1	31.35	30.90	19	2,564	0.74%
2019/12/31	8	31.21	2	31.30	31.00	6	2,552	0.24%
2019/12/30	19	32.09	4	33.10	32.00	15	2,493	0.60%
2019/12/27	9	30.46	17	30.79	32.45	-8	2,304	-0.35%
2019/12/26	13	29.72	26	30.05	29.55	-13	2,145	-0.61%
2019/12/25	0	0.00	13	29.52	29.60	-13	2,086	-0.62%
2019/12/24	15	29.09	0	0.00	29.00	15	2,077	0.72%
2019/12/23	30	29.70	11	30.01	29.30	19	2,068	0.92%
2019/12/20	3	29.55	23	29.75	29.55	-20	2,043	-0.98%
2019/12/19	0	0.00	9	29.50	29.40	-9	2,028	-0.44%
2019/12/17	5	29.02	8	29.39	28.95	-3	2,012	-0.15%
2019/12/16	7	28.94	0	0.00	28.95	7	1,999	0.35%
2019/12/13	16	29.01	2	29.08	28.90	14	1,997	0.70%
2019/12/12	14	29.39	0	0.00	29.20	14	1,981	0.71%
2019/12/11	14	29.81	20	30.00	29.65	-6	1,963	-0.31%
2019/12/10	0	0.00	2	29.30	29.15	-2	1,907	-0.10%
2019/12/09	9	29.27	1	29.55	29.15	8	1,964	0.41%
2019/12/06	4	29.31	13	29.55	29.30	-9	1,950	-0.46%
2019/12/05	2	29.20	41	28.94	29.25	-39	1,886	-2.07%
2019/12/04	2	28.05	2	28.25	28.05	0	1,856	0.00%
2019/12/03	2	27.75	2	28.00	28.05	0	1,849	0.00%
2019/12/02	16	27.99	0	0.00	27.80	16	1,837	0.87%
2019/11/29	39	29.17	6	29.79	28.85	33	1,800	1.83%
2019/11/28	0	0.00	9	29.65	29.60	-9	1,718	-0.52%
2019/11/27	10	29.22	2	29.55	29.15	8	1,689	0.47%
2019/11/26	8	29.40	3	29.95	29.25	5	1,669	0.30%
2019/11/25	3	29.60	24	29.65	29.80	-21	1,607	-1.31%
2019/11/22	2	28.65	9	29.02	28.90	-7	1,531	-0.46%
2019/11/21	10	28.57	2	28.60	28.55	8	1,509	0.53%
2019/11/20	16	29.01	0	0.00	28.80	16	1,491	1.07%
2019/11/19	30	29.20	38	29.63	29.50	-8	1,469	-0.54%
2019/11/18	2	28.35	25	29.11	29.35	-23	1,343	-1.71%
2019/11/15	18	28.53	10	28.57	28.70	8	1,298	0.62%
2019/11/14	13	28.03	0	0.00	28.00	13	1,276	1.02%
2019/11/13	30	28.93	0	0.00	28.45	30	1,241	2.42%
2019/11/12	11	28.61	6	29.24	29.35	5	1,182	0.42%
2019/11/11	17	28.22	18	28.78	29.05	-1	1,099	-0.09%
2019/11/08	10	27.62	28	27.98	28.05	-18	983	-1.83%
2019/11/07	4	26.55	0	0.00	26.80	4	801	0.50%
2019/11/06	6	26.83	6	27.20	26.70	0	796	0.00%
2019/11/04	16	27.12	7	27.41	26.90	9	764	1.18%
2019/11/01	3	26.75	5	26.94	27.00	-2	742	-0.27%
2019/10/31	0	0.00	2	26.85	26.45	-2	741	-0.27%
2019/10/29	8	26.59	0	0.00	26.40	8	720	1.11%
2019/10/28	0	0.00	6	27.42	27.30	-6	693	-0.87%
2019/10/25	3	27.30	5	26.81	26.50	-2	647	-0.31%
2019/10/24	1	25.70	0	0.00	25.85	1	574	0.17%
2019/10/21	0	0.00	4	26.14	26.10	-4	560	-0.71%
2019/10/18	0	0.00	2	26.00	26.00	-2	544	-0.37%
2019/10/17	0	0.00	4	25.55	25.50	-4	528	-0.76%
2019/10/16	5	25.28	0	0.00	25.30	5	524	0.95%
2019/10/15	4	26.40	10	26.09	25.50	-6	519	-1.16%
2019/10/14	3	25.10	4	25.08	25.15	-1	475	-0.21%
2019/10/09	2	24.70	0	0.00	24.70	2	462	0.43%
2019/09/19	2	24.40	0	0.00	24.30	2	388	0.51%
2019/09/12	3	25.25	3	25.75	25.10	0	347	0.00%
2019/09/11	0	0.00	7	24.76	25.15	-7	281	-2.49%
2019/08/21	5	22.10	0	0.00	22.35	5	174	2.86%
2019/08/20	0	0.00	2	22.65	22.30	-2	172	-1.16%
2019/08/19	0	0.00	3	22.55	22.55	-3	171	-1.75%
2019/08/08	0	0.00	3	22.05	22.05	-3	168	-1.79%
2019/08/07	0	0.00	3	21.70	21.45	-3	168	-1.78%
2019/07/19	0	0.00	1	22.50	22.50	-1	209	-0.48%
2019/07/18	1	23.15	0	0.00	22.70	1	213	0.47%
2019/07/10	0	0.00	20	22.27	22.20	-20	308	-6.48%
2019/07/09	0	0.00	6	22.20	22.20	-6	311	-1.93%
2019/05/15	2	23.55	2	24.00	23.70	0	637	0.00%
2019/05/14	0	0.00	4	23.55	23.80	-4	643	-0.62%
2019/05/10	0	0.00	3	23.23	23.45	-3	642	-0.47%
2019/05/09	3	23.60	0	0.00	23.30	3	641	0.47%
2019/05/08	2	23.70	2	24.00	24.00	0	637	0.00%
2019/05/07	10	24.30	0	0.00	24.25	10	646	1.55%
2019/05/06	12	24.32	0	0.00	24.05	12	643	1.86%
2019/05/03	5	25.31	14	25.29	25.30	-9	636	-1.42%
2019/05/02	2	24.10	0	0.00	24.15	2	619	0.32%
2019/04/30	2	24.10	0	0.00	24.25	2	616	0.32%
2019/04/25	2	25.00	0	0.00	25.35	2	612	0.33%
2019/04/24	2	25.55	0	0.00	25.35	2	608	0.33%
2019/04/22	2	25.65	0	0.00	26.05	2	602	0.33%
2019/04/18	4	25.90	0	0.00	25.40	4	597	0.67%
2019/04/17	6	26.53	0	0.00	26.50	6	588	1.02%
2019/04/16	16	26.45	12	26.88	27.30	4	564	0.71%
2019/04/15	2	25.20	0	0.00	25.20	2	515	0.39%
2019/04/12	2	25.20	0	0.00	25.20	2	513	0.39%
2019/04/11	0	0.00	2	26.03	25.60	-2	516	-0.39%
2019/04/10	0	0.00	1	25.70	25.80	-1	514	-0.19%
2019/04/09	3	25.70	10	25.89	25.70	-7	519	-1.35%
2019/04/08	0	0.00	3	25.80	25.75	-3	519	-0.58%
2019/04/03	2	24.90	0	0.00	25.20	2	518	0.39%
2019/03/26	5	24.93	0	0.00	24.85	5	725	0.69%
2019/03/25	2	24.85	0	0.00	25.00	2	744	0.27%
2019/03/22	5	25.40	4	25.80	25.50	1	762	0.13%
2019/03/20	7	25.11	1	25.15	25.05	6	781	0.77%
2019/03/19	5	25.65	5	25.97	25.05	0	789	0.00%
2019/03/18	3	26.35	0	0.00	25.90	3	780	0.38%
2019/03/15	2	26.45	0	0.00	26.45	2	773	0.26%
2019/03/14	4	25.95	0	0.00	25.90	4	765	0.52%
2019/03/13	0	0.00	5	26.26	26.30	-5	772	-0.65%
2019/03/05	6	26.03	2	26.55	26.05	4	766	0.52%
2019/03/04	0	0.00	4	26.08	26.20	-4	758	-0.53%
2019/02/26	6	25.95	11	26.03	26.00	-5	744	-0.67%
2019/02/25	0	0.00	2	26.45	26.15	-2	732	-0.27%
2019/02/22	3	25.95	0	0.00	26.00	3	721	0.42%
2019/02/20	2	25.65	0	0.00	25.70	2	709	0.28%
2019/02/19	2	24.95	2	25.75	25.70	0	701	0.00%
2019/02/14	0	0.00	4	24.18	25.00	-4	631	-0.63%
2019/02/13	0	0.00	2	23.70	23.85	-2	618	-0.32%
2019/02/11	3	23.10	0	0.00	23.05	3	625	0.48%
2019/01/30	0	0.00	5	23.40	23.20	-5	674	-0.74%
2019/01/21	0	0.00	3	23.40	23.20	-3	664	-0.45%
2018/12/28	0	0.00	2	22.65	22.85	-2	654	-0.31%
2018/12/26	2	22.55	0	0.00	22.05	2	646	0.31%
2018/12/25	4	23.25	0	0.00	22.75	4	640	0.62%
2018/12/21	2	24.05	5	24.65	23.85	-3	610	-0.49%
2018/12/06	5	24.30	0	0.00	22.45	5	330	1.51%
2018/11/07	2	20.85	2	21.00	20.75	0	267	0.00%
2018/08/31	1	22.95	0	0.00	22.90	1	260	0.38%
2018/08/16	0	0.00	4	22.55	22.55	-4	296	-1.35%
2018/07/18	1	21.40	0	0.00	21.40	1	492	0.20%
2018/06/25	0	0.00	15	21.10	21.20	-15	655	-2.29%
2018/05/24	3	22.15	0	0.00	22.30	3	1,198	0.25%
2018/05/23	0	0.00	2	21.85	21.85	-2	1,189	-0.17%
2018/05/21	2	21.35	0	0.00	21.40	2	1,175	0.17%
2018/05/18	0	0.00	1	21.15	21.20	-1	1,170	-0.09%
2018/05/16	0	0.00	3	21.13	21.00	-3	1,159	-0.26%
2018/05/15	0	0.00	1	20.60	20.35	-1	1,149	-0.09%
2018/05/14	7	21.26	10	21.28	21.20	-3	1,133	-0.26%
2018/05/11	11	23.64	1	23.50	23.50	10	1,056	0.95%
2018/05/04	0	0.00	2	26.30	26.10	-2	988	-0.20%
2018/04/26	0	0.00	1	25.90	25.80	-1	983	-0.10%
2018/04/23	3	26.20	3	26.53	26.50	0	970	0.00%
2018/04/20	2	26.45	0	0.00	26.30	2	962	0.21%
2018/04/18	5	26.78	0	0.00	26.60	5	945	0.53%
2018/04/16	2	27.35	2	27.50	27.55	0	928	0.00%
2018/04/13	0	0.00	2	27.00	27.15	-2	911	-0.22%
2018/04/11	2	26.55	0	0.00	26.45	2	877	0.23%
2018/04/10	0	0.00	4	26.66	26.65	-4	876	-0.46%
2018/03/31	2	26.10	3	26.67	26.60	-1	861	-0.12%
2018/03/30	5	26.50	0	0.00	26.30	5	853	0.59%
2018/03/27	1	27.35	19	27.25	27.40	-18	813	-2.21%
2018/03/26	2	26.30	0	0.00	26.30	2	787	0.25%
2018/03/23	4	26.38	2	26.85	26.80	2	779	0.26%
2018/03/22	0	0.00	16	26.36	26.30	-16	758	-2.11%
2018/03/19	1	27.00	0	0.00	27.15	1	733	0.14%
2018/03/15	1	27.05	0	0.00	27.05	1	662	0.15%
2018/03/14	4	27.05	0	0.00	27.25	4	653	0.61%
2018/03/13	19	27.64	2	28.40	27.35	17	643	2.64%
2018/03/09	6	27.67	5	27.64	27.60	1	588	0.17%
2018/03/08	13	28.44	5	28.04	29.20	8	508	1.57%
2018/03/07	4	26.50	4	26.25	26.60	0	280	0.00%
2018/02/23	0	0.00	3	24.25	24.10	-3	219	-1.37%
2018/02/21	0	0.00	3	23.95	23.85	-3	230	-1.30%
2018/02/08	0	0.00	2	23.10	23.00	-2	235	-0.85%
2018/02/07	0	0.00	2	23.10	23.10	-2	243	-0.82%
2018/02/06	2	23.00	0	0.00	22.50	2	247	0.81%
2018/01/26	0	0.00	2	25.35	25.35	-2	290	-0.69%
2018/01/25	2	25.15	0	0.00	25.10	2	294	0.68%
2018/01/23	2	25.25	0	0.00	25.30	2	298	0.67%
2018/01/19	2	25.30	0	0.00	25.30	2	323	0.62%
2018/01/17	0	0.00	1	25.75	25.65	-1	323	-0.31%
2018/01/11	2	25.10	0	0.00	25.20	2	331	0.60%
2018/01/10	2	25.55	0	0.00	25.25	2	335	0.60%
2018/01/09	2	25.75	0	0.00	25.80	2	335	0.60%
2018/01/05	0	0.00	2	25.95	25.95	-2	347	-0.58%
2018/01/04	0	0.00	4	25.65	25.65	-4	350	-1.14%
2018/01/03	0	0.00	2	25.50	25.35	-2	358	-0.56%
2018/01/02	7	24.91	0	0.00	24.90	7	404	1.73%