宏致 (3605)-凱基-虎尾券商分點個股進出

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
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
1,905張
產業
上市電子零組件類股
297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－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/05/31	0	0.00	1	52.00	50.50	-1	2,430	-0.04%
2024/05/30	10	52.80	55	52.23	50.80	-45	2,445	-1.84%
2024/05/29	40	52.10	0	0.00	52.10	40	2,527	1.58%
2024/05/27	0	0.00	54	52.48	50.70	-54	2,583	-2.09%
2024/05/24	53	52.31	3.4	50.23	52.00	49.6	2,447	2.02%
2024/05/23	2	48.18	17	47.56	48.45	-15	2,223	-0.67%
2024/05/22	17	47.65	0	0.00	47.20	17	2,192	0.78%
2024/05/21	2	47.00	3	46.80	46.75	-1	2,126	-0.05%
2024/05/20	7	46.85	36	44.88	46.65	-29	2,053	-1.41%
2024/05/17	30	43.40	7	43.28	43.40	23	1,968	1.17%
2024/05/16	9	44.19	1	43.90	43.50	8	1,968	0.41%
2024/05/14	3	42.63	6	44.43	41.10	-3	1,890	-0.16%
2024/05/13	7	44.42	3	44.05	44.95	4	1,814	0.22%
2024/05/03	2	40.60	1	40.70	40.20	1	2,212	0.05%
2024/05/02	1	41.65	0	0.00	41.20	1	2,372	0.04%
2024/04/26	0	0.00	2	41.20	40.95	-2	2,436	-0.08%
2024/04/25	2	40.28	1	39.00	40.55	1	2,399	0.04%
2024/04/24	1	39.25	0	0.00	39.20	1	2,378	0.04%
2024/04/22	1	39.85	0	0.00	38.50	1	2,357	0.04%
2024/04/01	0	0.00	5	38.78	38.10	-5	2,037	-0.25%
2024/03/29	8	39.11	3	39.13	38.70	5	2,013	0.25%
2024/03/27	0	0.00	4	35.33	35.25	-4	1,924	-0.21%
2024/03/21	0	0.00	1	36.00	36.40	-1	1,955	-0.05%
2024/03/18	0	0.00	3	36.82	36.70	-3	1,983	-0.15%
2024/03/15	1	37.10	0	0.00	36.95	1	1,979	0.05%
2024/03/13	0	0.00	0.1	36.50	36.45	-0.1	1,949	0.00%
2024/03/12	0	0.00	1.5	40.87	40.35	-1.5	1,887	-0.08%
2024/03/07	2	41.18	2	40.88	40.50	0	1,843	0.00%
2024/03/01	2	40.83	10	40.38	43.00	-8	1,580	-0.51%
2024/02/29	8	39.16	0	0.00	39.15	8	1,419	0.56%
2024/02/20	1	36.80	0	0.00	36.75	1	1,323	0.08%
2024/02/05	2	37.40	0	0.00	37.25	2	1,252	0.16%
2024/02/02	3	38.33	8	37.95	38.30	-5	1,230	-0.41%
2024/02/01	2	38.90	0	0.00	38.85	2	1,174	0.17%
2024/01/29	3	38.35	10	38.37	38.70	-7	1,026	-0.68%
2024/01/26	16	37.60	2	37.25	37.00	14	800	1.75%
2024/01/25	5	35.40	13	35.03	35.05	-8	652	-1.23%
2024/01/24	9	34.79	1	34.45	34.35	8	481	1.66%
2023/12/21	0	0.00	1	33.00	33.20	-1	330	-0.30%
2023/12/20	1	33.65	0	0.00	33.45	1	319	0.31%
2023/12/14	3	32.25	0	0.00	31.70	3	268	1.12%
2023/12/13	1	33.00	4	32.74	33.00	-3	242	-1.24%
2023/12/05	2	32.85	2	33.10	32.05	0	211	0.00%
2023/09/22	0	0.00	3	28.75	28.90	-3	214	-1.40%
2023/08/15	0	0.00	1	28.00	27.85	-1	232	-0.43%
2023/08/14	1	27.80	0	0.00	27.85	1	232	0.43%
2023/07/31	0	0.00	1	30.10	30.05	-1	257	-0.39%
2023/07/26	0	0.00	1	30.25	30.20	-1	248	-0.40%
2023/07/24	3	30.98	0	0.00	30.60	3	244	1.23%
2023/07/21	0	0.00	1	30.80	30.80	-1	242	-0.41%
2023/07/20	1	30.80	0	0.00	30.75	1	242	0.41%
2023/07/18	2	31.35	0	0.00	31.70	2	229	0.87%
2023/05/30	0	0.00	2	30.35	30.20	-2	297	-0.67%
2023/05/18	0	0.00	5	29.20	28.85	-5	313	-1.59%
2023/05/10	2	28.00	0	0.00	28.10	2	322	0.62%
2023/05/09	5	28.34	3	28.35	28.35	2	321	0.62%
2023/05/08	1	29.95	0	0.00	30.00	1	302	0.33%
2023/05/05	0	0.00	1	30.25	30.10	-1	303	-0.33%
2023/04/27	1	29.95	0	0.00	30.05	1	316	0.32%
2023/04/14	1	31.80	0	0.00	31.75	1	305	0.33%
2023/03/09	5	35.03	0	0.00	34.80	5	290	1.72%
2023/03/06	1	34.90	7	34.75	34.90	-6	299	-2.00%
2023/03/02	6	33.78	0	0.00	33.85	6	294	2.03%
2023/03/01	0	34.45	0	0.00	34.00	0	293	0.00%
2023/02/17	5	34.10	1	34.35	34.30	4	296	1.35%
2023/02/16	1	34.75	5	34.47	34.45	-4	297	-1.35%
2023/02/15	2	33.88	3	34.25	33.95	-1	288	-0.35%
2022/12/08	1	33.15	0	0.00	33.60	1	338	0.30%
2022/12/05	0	0.00	1	34.85	34.85	-1	331	-0.30%
2022/12/02	1	34.35	1	34.75	34.65	0	321	0.00%
2022/12/01	0	0.00	2	33.70	34.70	-2	305	-0.65%
2022/11/23	0	0.00	2	30.70	30.80	-2	254	-0.79%
2022/11/09	0	0.00	2	31.60	31.20	-2	247	-0.81%
2022/11/02	0	0.00	1	31.15	30.95	-1	263	-0.38%
2022/10/27	9	30.02	9	30.37	30.05	0	260	0.00%
2022/09/23	1	33.60	0	0.00	33.30	1	317	0.32%
2022/09/05	1	36.40	2	36.35	36.30	-1	395	-0.25%
2022/09/01	2	36.65	0	0.00	36.65	2	397	0.50%
2022/08/25	1	37.55	0	0.00	37.35	1	413	0.24%
2022/08/19	4	38.10	0	0.00	38.00	4	423	0.94%
2022/08/18	2	37.75	0	0.00	37.80	2	424	0.47%
2022/08/10	0	0.00	3	38.30	38.25	-3	428	-0.70%
2022/07/26	1	38.90	0	0.00	38.80	1	473	0.21%
2022/07/21	0	0.00	1	39.00	39.40	-1	494	-0.20%
2022/07/14	3	37.60	1	37.05	37.65	2	511	0.39%
2022/07/13	1	36.40	1	36.80	36.20	0	511	0.00%
2022/07/11	0	0.00	3	37.38	37.20	-3	514	-0.58%
2022/07/08	3	35.90	4	36.11	36.50	-1	509	-0.20%
2022/07/07	1	33.75	5	34.84	35.45	-4	517	-0.77%
2022/07/06	2	33.95	0	0.00	33.75	2	518	0.39%
2022/07/04	1	33.65	0	0.00	33.55	1	551	0.18%
2022/07/01	1	35.05	0	0.00	33.90	1	563	0.18%
2022/06/27	0	0.00	1	39.90	39.95	-1	707	-0.14%
2022/06/20	0	0.00	1	38.55	37.00	-1	766	-0.13%
2022/06/17	2	39.08	0	0.00	39.15	2	759	0.26%
2022/06/09	0	0.00	1	42.40	42.80	-1	832	-0.12%
2022/06/08	2	42.80	1	42.40	42.40	1	872	0.11%
2022/06/02	0	0.00	3	42.55	41.95	-3	958	-0.31%
2022/05/30	0	0.00	1	42.25	42.20	-1	1,174	-0.09%
2022/05/25	1	41.00	0	0.00	41.05	1	1,540	0.06%
2022/05/20	2	41.70	0	0.00	42.20	2	1,764	0.11%
2022/05/17	1	41.25	2	41.70	41.55	-1	2,030	-0.05%
2022/05/16	2	40.95	2	41.40	40.50	0	2,193	0.00%
2022/05/11	0	0.00	1	41.15	40.75	-1	2,361	-0.04%
2022/05/04	0	0.00	1	41.85	42.10	-1	2,517	-0.04%
2022/04/28	0	0.00	1	41.85	42.00	-1	2,547	-0.04%
2022/04/27	1	40.60	0	0.00	41.15	1	2,572	0.04%
2022/04/25	1	42.20	0	0.00	41.90	1	2,578	0.04%
2022/04/21	0	0.00	1	44.45	44.45	-1	2,591	-0.04%
2022/04/14	0	0.00	1	44.55	44.75	-1	2,722	-0.04%
2022/04/13	1	44.75	1	44.95	45.30	0	2,735	0.00%
2022/04/11	1	44.65	2	45.10	42.90	-1	2,756	-0.04%
2022/04/08	1	45.35	0	0.00	45.35	1	2,773	0.04%
2022/04/07	1	45.90	0	0.00	45.30	1	2,817	0.04%
2022/03/31	6	47.61	0	0.00	46.65	6	3,191	0.19%
2022/03/30	0	0.00	1	51.00	50.60	-1	3,146	-0.03%
2022/03/29	1	50.20	1	51.00	50.00	0	3,209	0.00%
2022/03/28	1	49.75	0	0.00	50.30	1	3,227	0.03%
2022/03/24	0	0.00	9	50.77	51.00	-9	3,245	-0.28%
2022/03/23	7	50.80	0	0.00	50.80	7	3,237	0.22%
2022/03/17	0	0.00	1	48.65	48.90	-1	3,243	-0.03%
2022/03/15	1	47.05	0	0.00	46.70	1	3,232	0.03%
2022/03/14	2	48.33	0	0.00	48.05	2	3,219	0.06%
2022/03/11	1	48.80	1	49.50	48.20	0	3,229	0.00%
2022/03/10	1	50.40	10	50.20	49.90	-9	3,203	-0.28%
2022/03/09	10	49.02	0	0.00	48.80	10	3,196	0.31%
2022/03/08	2	48.88	0	0.00	48.70	2	3,208	0.06%
2022/03/07	12	51.43	0	0.00	50.30	12	3,223	0.37%
2022/03/04	1	53.20	3	53.90	52.30	-2	3,199	-0.06%
2022/03/03	7	53.69	4	54.68	53.40	3	3,185	0.09%
2022/03/02	7	54.26	14	54.18	54.80	-7	3,101	-0.23%
2022/03/01	10	53.92	4	53.28	54.00	6	3,083	0.19%
2022/02/25	1	51.50	1	50.40	51.20	0	2,979	0.00%
2022/02/24	1	50.50	0	0.00	49.75	1	3,030	0.03%
2022/02/23	1	53.10	1	54.10	53.30	0	3,078	0.00%
2022/02/22	2	53.40	1	53.40	53.50	1	3,071	0.03%
2022/02/21	0	0.00	10	52.64	52.70	-10	3,106	-0.32%
2022/02/18	15	53.31	0	0.00	53.00	15	3,106	0.48%
2022/02/17	21	53.81	25	53.28	52.20	-4	3,086	-0.13%
2022/02/16	1	52.30	11	53.28	53.40	-10	3,050	-0.33%
2022/02/15	8	52.40	7	51.86	51.70	1	3,090	0.03%
2022/02/14	1	49.05	1	49.40	49.15	0	2,961	0.00%
2022/02/10	0	0.00	12	50.08	50.20	-12	2,947	-0.41%
2022/02/09	19	50.65	11	50.10	50.00	8	2,912	0.27%
2022/02/08	0	0.00	1	47.60	47.65	-1	2,822	-0.04%
2022/01/25	1	45.85	0	0.00	46.15	1	2,913	0.03%
2022/01/24	2	46.03	2	45.95	46.35	0	2,987	0.00%
2022/01/20	0	0.00	5	47.63	48.00	-5	3,017	-0.17%
2022/01/18	1	46.90	1	47.80	47.00	0	3,024	0.00%
2022/01/14	1	46.25	0	0.00	46.45	1	3,070	0.03%
2022/01/13	1	47.25	0	0.00	47.35	1	3,061	0.03%
2022/01/12	1	46.95	1	46.90	47.30	0	3,045	0.00%
2022/01/11	1	47.55	0	0.00	47.70	1	2,992	0.03%
2022/01/06	2	49.70	0	0.00	50.10	2	2,934	0.07%
2022/01/03	4	52.38	1	52.60	51.00	3	2,890	0.10%
2021/12/30	0	0.00	1	52.30	52.00	-1	2,861	-0.03%
2021/12/29	2	52.50	2	53.80	53.00	0	2,829	0.00%
2021/12/28	15	52.67	24	52.63	52.60	-9	2,744	-0.33%
2021/12/27	20	51.05	9	51.64	52.10	11	2,609	0.42%
2021/12/24	12	49.80	9	51.76	49.70	3	2,502	0.12%
2021/12/23	8	50.45	16	49.62	50.90	-8	2,438	-0.33%
2021/12/22	10	48.94	6	48.73	48.45	4	2,398	0.17%
2021/12/21	2	47.55	0	0.00	47.55	2	2,399	0.08%
2021/12/15	2	48.90	0	0.00	49.10	2	2,393	0.08%
2021/12/14	1	48.65	0	0.00	48.70	1	2,404	0.04%
2021/12/13	0	0.00	1	49.85	50.10	-1	2,405	-0.04%
2021/12/07	1	48.65	0	0.00	48.65	1	2,392	0.04%
2021/12/06	1	49.75	0	0.00	49.95	1	2,369	0.04%
2021/12/02	5	51.20	17	51.96	50.80	-12	2,386	-0.50%
2021/12/01	17	52.04	3	52.10	51.90	14	2,381	0.59%
2021/11/30	0	0.00	1	50.20	49.80	-1	2,327	-0.04%
2021/11/29	3	48.55	0	0.00	48.85	3	2,321	0.13%
2021/11/26	0	0.00	7	50.16	50.00	-7	2,310	-0.30%
2021/11/25	4	52.08	51	53.69	50.50	-47	2,278	-2.06%
2021/11/24	57	51.95	6	51.93	52.00	51	2,140	2.38%
2021/11/23	9	52.31	11	52.48	51.50	-2	2,113	-0.09%
2021/11/22	14	52.72	69	51.36	53.40	-55	2,024	-2.72%
2021/11/19	58	50.10	0	0.00	50.10	58	1,894	3.06%
2021/11/18	11	49.56	14	49.91	49.70	-3	1,857	-0.16%
2021/11/17	0	0.00	6	48.55	48.15	-6	1,778	-0.34%
2021/11/16	3	47.73	0	0.00	47.45	3	1,762	0.17%
2021/11/15	11	48.75	10	50.94	48.40	1	1,732	0.06%
2021/11/12	14	50.55	19	50.45	51.30	-5	1,608	-0.31%
2021/11/09	1	47.30	4	47.60	47.40	-3	1,467	-0.20%
2021/11/05	3	47.07	12	47.91	47.15	-9	1,493	-0.60%
2021/11/04	12	48.51	5	48.38	47.75	7	1,496	0.47%
2021/11/03	2	46.93	2	46.70	47.00	0	1,485	0.00%
2021/11/02	7	47.64	10	47.94	47.10	-3	1,504	-0.20%
2021/11/01	12	49.15	15	49.09	48.85	-3	1,490	-0.20%
2021/10/29	1	47.10	0	0.00	47.45	1	1,494	0.07%
2021/10/28	1	46.20	1	46.00	45.50	0	1,469	0.00%
2021/10/27	1	45.80	4	44.75	46.00	-3	1,482	-0.20%
2021/10/26	4	45.30	1	44.55	44.85	3	1,517	0.20%
2021/10/25	1	44.00	5	44.51	44.10	-4	1,530	-0.26%
2021/10/22	4	44.24	1	44.95	45.20	3	1,563	0.19%
2021/10/21	1	44.05	0	0.00	43.05	1	1,591	0.06%
2021/10/19	1	43.60	1	43.15	43.40	0	1,732	0.00%
2021/10/18	1	43.15	0	0.00	42.25	1	1,915	0.05%
2021/10/15	0	0.00	1	43.00	43.40	-1	2,075	-0.05%
2021/10/13	2	41.63	0	0.00	41.25	2	2,202	0.09%
2021/10/08	0	0.00	1	44.10	43.85	-1	2,314	-0.04%
2021/10/07	1	44.35	0	0.00	44.20	1	2,431	0.04%
2021/10/06	1	42.80	9	44.32	42.65	-8	2,622	-0.31%
2021/10/05	8	43.50	0	0.00	44.10	8	2,845	0.28%
2021/10/01	1	44.40	0	0.00	42.75	1	3,301	0.03%
2021/09/29	1	45.05	0	0.00	44.70	1	3,386	0.03%
2021/09/28	1	46.20	0	0.00	46.55	1	3,428	0.03%
2021/09/22	1	47.25	0	0.00	47.20	1	3,842	0.03%
2021/09/16	8	49.35	0	0.00	49.20	8	4,300	0.19%
2021/09/15	1	50.10	1	50.60	50.20	0	4,463	0.00%
2021/09/14	1	51.10	12	50.92	51.00	-11	4,489	-0.25%
2021/09/13	20	51.04	10	51.17	50.70	10	4,517	0.22%
2021/09/10	3	49.62	2	49.83	49.60	1	4,511	0.02%
2021/09/09	2	49.78	5	49.67	49.60	-3	4,512	-0.07%
2021/09/08	4	49.11	2	50.10	48.60	2	4,511	0.04%
2021/09/07	4	50.34	9	50.96	50.60	-5	4,511	-0.11%
2021/09/06	11	50.80	7	52.13	50.00	4	4,505	0.09%
2021/09/03	3	52.80	0	0.00	52.90	3	4,577	0.07%
2021/09/02	0	0.00	16	52.96	52.20	-16	4,624	-0.35%
2021/09/01	18	53.17	2	53.70	53.50	16	4,645	0.34%
2021/08/30	1	51.00	1	51.50	51.70	0	4,691	0.00%
2021/08/26	0	0.00	2	53.50	52.20	-2	4,727	-0.04%
2021/08/25	5	53.80	2	53.70	54.20	3	4,770	0.06%
2021/08/24	0	0.00	3	53.40	52.80	-3	4,766	-0.06%
2021/08/23	1	53.10	0	0.00	52.80	1	4,788	0.02%
2021/08/20	2	51.80	1	51.50	51.30	1	4,784	0.02%
2021/08/19	1	52.50	5	53.20	51.50	-4	4,780	-0.08%
2021/08/18	5	53.02	2	53.15	53.80	3	4,784	0.06%
2021/08/17	3	52.73	1	54.90	51.50	2	4,778	0.04%
2021/08/16	0	0.00	1	54.50	53.80	-1	4,768	-0.02%
2021/08/13	4	55.43	8	56.25	53.70	-4	4,756	-0.08%
2021/08/12	14	57.15	11	56.27	57.20	3	4,738	0.06%
2021/08/11	2	54.60	1	54.60	54.20	1	4,745	0.02%
2021/08/10	1	56.30	3	56.57	56.00	-2	4,755	-0.04%
2021/08/09	4	56.93	0	0.00	56.50	4	4,783	0.08%
2021/08/06	6	58.10	1	60.00	57.60	5	4,779	0.10%
2021/08/05	0	0.00	2	60.20	59.50	-2	4,770	-0.04%
2021/08/04	11	59.72	22	60.02	60.00	-11	4,816	-0.23%
2021/08/03	0	0.00	2	58.35	57.80	-2	4,843	-0.04%
2021/08/02	1	56.90	11	56.70	58.10	-10	4,847	-0.21%
2021/07/30	6	56.80	0	0.00	55.10	6	4,827	0.12%
2021/07/29	8	56.91	4	58.00	56.90	4	4,787	0.08%
2021/07/28	12	55.77	16	56.71	57.70	-4	4,767	-0.08%
2021/07/27	3	59.60	2	60.25	57.60	1	4,753	0.02%
2021/07/26	1	60.50	0	0.00	60.30	1	4,753	0.02%
2021/07/23	15	59.13	15	59.94	59.00	0	4,728	0.00%
2021/07/22	8	60.95	6	63.62	59.30	2	4,646	0.04%
2021/07/21	8	62.79	24	62.23	64.80	-16	4,487	-0.36%
2021/07/20	13	62.58	2	61.25	60.20	11	4,340	0.25%
2021/07/19	1	61.30	3	61.30	61.10	-2	4,264	-0.05%
2021/07/16	2	61.20	2	61.15	59.70	0	4,303	0.00%
2021/07/15	0	0.00	8	60.03	61.30	-8	4,302	-0.19%
2021/07/14	11	60.65	1	60.80	60.00	10	4,252	0.24%
2021/07/13	10	61.95	7	59.83	58.50	3	4,165	0.07%
2021/07/12	6	62.58	5	62.06	62.10	1	3,988	0.03%
2021/07/09	15	58.26	11	58.45	59.30	4	3,770	0.11%
2021/07/08	7	55.76	12	55.53	57.60	-5	3,560	-0.14%
2021/07/07	1	52.50	2	53.15	52.40	-1	3,387	-0.03%
2021/07/06	1	52.20	1	52.40	51.90	0	3,430	0.00%
2021/07/05	3	52.33	7	52.80	52.80	-4	3,401	-0.12%
2021/07/02	4	51.05	2	50.60	52.10	2	3,365	0.06%
2021/07/01	6	50.22	2	49.88	50.30	4	3,369	0.12%
2021/06/30	6	51.93	5	52.38	51.80	1	3,349	0.03%
2021/06/29	44	51.18	24	51.72	51.40	20	3,308	0.60%
2021/06/28	6	52.30	22	52.98	54.30	-16	3,069	-0.52%
2021/06/25	8	48.14	5	48.84	49.45	3	2,729	0.11%
2021/06/24	12	47.84	9	48.08	47.55	3	2,645	0.11%
2021/06/23	4	46.65	17	45.99	46.80	-13	2,510	-0.52%
2021/06/22	16	45.96	1	46.30	45.50	15	2,503	0.60%
2021/06/11	0	0.00	14	47.03	44.90	-14	3,151	-0.44%
2021/06/10	14	47.76	0	0.00	47.85	14	3,067	0.46%
2021/06/09	0	0.00	11	46.75	46.70	-11	3,030	-0.36%
2021/06/08	11	46.63	0	0.00	46.65	11	3,009	0.37%
2021/06/07	0	0.00	3	46.50	45.55	-3	3,015	-0.10%
2021/06/04	3	46.80	0	0.00	46.75	3	2,989	0.10%
2021/06/01	0	0.00	10	45.35	46.00	-10	2,979	-0.34%
2021/05/31	9	45.57	1	45.50	45.15	8	2,966	0.27%
2021/05/27	1	43.10	0	0.00	43.05	1	3,014	0.03%
2021/05/12	1	42.25	2	40.83	39.00	-1	3,360	-0.03%
2021/05/11	0	0.00	3	42.80	42.40	-3	3,297	-0.09%
2021/05/10	0	0.00	2	42.95	40.75	-2	3,211	-0.06%
2021/04/28	0	0.00	1	46.30	45.85	-1	3,304	-0.03%
2021/04/26	1	46.30	0	0.00	46.15	1	3,432	0.03%
2021/04/23	1	46.00	0	0.00	46.00	1	3,516	0.03%
2021/04/22	4	46.35	9	49.43	46.15	-5	3,636	-0.14%
2021/04/21	9	48.47	1	48.30	48.65	8	3,599	0.22%
2021/04/20	0	0.00	8	47.64	47.55	-8	3,582	-0.22%
2021/04/19	8	47.89	0	0.00	47.65	8	3,647	0.22%
2021/04/16	0	0.00	2	46.00	46.60	-2	3,669	-0.05%
2021/04/15	2	45.60	0	0.00	45.75	2	3,735	0.05%
2021/04/14	1	45.05	0	0.00	45.45	1	3,803	0.03%
2021/04/13	1	48.20	5	48.17	46.20	-4	3,917	-0.10%
2021/04/08	0	0.00	12	47.53	47.05	-12	4,379	-0.27%
2021/04/07	12	47.65	0	0.00	47.50	12	4,415	0.27%
2021/04/06	0	0.00	2	46.25	46.70	-2	4,526	-0.04%
2021/03/31	1	45.05	0	0.00	45.05	1	4,784	0.02%
2021/03/30	0	45.30	0	0.00	45.20	0	4,959	0.00%
2021/03/29	0	0.00	15	45.90	45.50	-15	5,298	-0.28%
2021/03/26	16	45.44	0	0.00	46.10	16	5,714	0.28%
2021/03/23	13	45.54	15	44.71	44.70	-2	5,890	-0.03%
2021/03/19	7	48.85	26	49.31	47.50	-19	5,753	-0.33%
2021/03/18	141	49.27	128	48.94	50.40	13	5,507	0.24%	大買/大賣/
2021/03/17	6	46.70	0	0.00	45.85	6	5,226	0.11%
2021/03/16	0	0.00	17	46.51	45.60	-17	5,211	-0.33%
2021/03/15	17	46.92	1	46.45	46.45	16	5,215	0.31%
2021/03/12	0	0.00	3	46.65	45.90	-3	5,200	-0.06%
2021/03/11	3	46.45	13	45.59	46.40	-10	5,195	-0.19%
2021/03/10	13	45.35	5	45.60	45.25	8	5,173	0.15%
2021/03/09	0	0.00	1	43.70	43.70	-1	5,151	-0.02%
2021/03/08	1	45.40	1	45.95	45.20	0	5,118	0.00%
2021/03/04	0	0.00	10	45.19	44.90	-10	5,080	-0.20%
2021/03/03	10	46.19	1	46.00	45.65	9	5,075	0.18%
2021/03/02	1	46.85	9	47.82	45.10	-8	5,062	-0.16%
2021/02/26	11	46.65	3	46.22	46.90	8	5,044	0.16%
2021/02/25	3	45.85	2	46.58	45.60	1	5,007	0.02%
2021/02/24	1	46.10	1	48.25	46.15	0	4,976	0.00%
2021/02/23	8	47.48	6	47.38	47.65	2	4,944	0.04%
2021/02/22	8	47.23	10	47.08	47.25	-2	4,886	-0.04%
2021/02/19	11	44.95	4	44.30	45.35	7	4,733	0.15%
2021/02/18	6	44.33	4	44.96	44.35	2	4,702	0.04%
2021/02/03	0	0.00	1	41.60	41.65	-1	4,733	-0.02%
2021/02/02	1	41.00	0	0.00	41.45	1	4,781	0.02%
2021/01/27	1	41.55	1	41.50	41.50	0	4,858	0.00%
2021/01/22	41	41.76	41	41.67	42.05	0	4,823	0.00%
2021/01/21	0	0.00	1	42.35	42.00	-1	4,814	-0.02%
2021/01/20	1	42.15	0	0.00	41.60	1	4,778	0.02%
2021/01/19	1	44.50	1	44.05	44.10	0	4,711	0.00%
2021/01/18	2	43.98	8	45.00	45.20	-6	4,673	-0.13%
2021/01/15	20	44.32	16	44.16	45.70	4	4,629	0.09%
2021/01/14	11	43.95	2	44.80	43.90	9	4,505	0.20%
2021/01/13	0	0.00	4	43.26	43.05	-4	4,485	-0.09%
2021/01/12	4	42.95	1	44.40	42.30	3	4,456	0.07%
2021/01/11	2	44.30	0	0.00	44.90	2	4,410	0.05%
2021/01/08	1	43.95	49	43.27	44.25	-48	4,460	-1.08%
2021/01/07	2	44.83	1	46.00	44.75	1	4,477	0.02%
2021/01/06	22	45.58	15	43.88	44.55	7	4,542	0.15%
2021/01/05	5	47.53	7	47.37	46.70	-2	4,576	-0.04%
2021/01/04	10	45.95	2	44.25	46.45	8	4,310	0.19%
2020/12/31	1	42.25	0	0.00	42.25	1	4,082	0.02%
2020/12/30	0	0.00	1	42.90	42.90	-1	3,952	-0.03%
2020/12/29	1	42.50	1	42.60	42.50	0	3,922	0.00%
2020/12/28	44	41.79	22	42.56	42.15	22	3,793	0.58%
2020/12/25	5	39.76	11	39.25	39.50	-6	3,577	-0.17%
2020/12/24	6	39.18	5	39.71	39.00	1	3,509	0.03%
2020/12/23	18	38.94	2	37.93	38.65	16	3,330	0.48%
2020/12/22	1	38.35	22	38.27	37.70	-21	2,976	-0.71%
2020/12/21	2	34.88	2	34.90	34.90	0	2,566	0.00%
2020/12/18	7	33.19	2	33.18	33.10	5	2,447	0.20%
2020/12/16	1	30.90	0	0.00	30.80	1	2,348	0.04%
2020/12/15	5	30.85	0	0.00	30.80	5	2,342	0.21%
2020/12/10	0	0.00	2	32.35	32.00	-2	2,422	-0.08%
2020/12/09	1	32.55	0	0.00	32.40	1	2,434	0.04%
2020/12/08	1	31.50	1	31.50	31.60	0	2,508	0.00%
2020/12/07	1	31.55	2	31.65	31.45	-1	2,641	-0.04%
2020/12/03	0	0.00	5	31.60	31.25	-5	2,684	-0.19%
2020/12/02	0	0.00	3	31.95	31.60	-3	2,717	-0.11%
2020/12/01	0	0.00	1	31.50	31.50	-1	2,737	-0.04%
2020/11/30	1	32.10	0	0.00	31.70	1	2,754	0.04%
2020/11/27	4	32.30	1	32.15	32.25	3	2,805	0.11%
2020/11/26	1	32.30	0	0.00	32.20	1	2,916	0.03%
2020/11/24	0	0.00	3	31.95	31.75	-3	3,038	-0.10%
2020/11/20	10	31.90	3	32.00	31.95	7	3,198	0.22%
2020/11/17	5	33.00	0	0.00	33.20	5	3,757	0.13%
2020/11/12	11	33.42	0	0.00	32.85	11	4,062	0.27%
2020/11/11	1	35.15	0	0.00	35.00	1	4,013	0.02%
2020/11/10	3	35.52	5	35.45	35.15	-2	4,024	-0.05%
2020/11/09	10	35.87	8	35.68	36.30	2	4,110	0.05%
2020/11/04	0	0.00	3	34.52	35.20	-3	4,238	-0.07%
2020/11/03	2	33.93	2	34.05	33.85	0	4,198	0.00%
2020/11/02	2	32.70	2	32.90	32.70	0	4,200	0.00%
2020/10/30	0	0.00	4	32.79	32.30	-4	4,203	-0.10%
2020/10/29	1	32.60	0	0.00	32.70	1	4,184	0.02%
2020/10/28	0	0.00	1	33.65	33.30	-1	4,163	-0.02%
2020/10/26	1	35.30	17	35.29	34.35	-16	4,112	-0.39%
2020/10/23	17	34.71	0	0.00	34.95	17	4,080	0.42%
2020/10/22	0	0.00	1	33.65	33.70	-1	4,042	-0.02%
2020/10/21	0	0.00	2	34.05	33.75	-2	4,040	-0.05%
2020/10/20	1	33.40	0	0.00	33.30	1	4,031	0.02%
2020/10/19	2	33.05	1	33.70	33.55	1	4,059	0.02%
2020/10/16	8	34.33	6	34.93	33.30	2	4,106	0.05%
2020/10/15	7	34.81	2	35.58	35.40	5	4,014	0.12%
2020/10/14	2	34.00	6	34.23	34.20	-4	3,920	-0.10%
2020/10/13	37	33.52	30	33.55	34.15	7	3,783	0.19%
2020/10/12	1	31.55	1	32.70	32.40	0	3,598	0.00%
2020/10/08	1	32.20	0	0.00	32.20	1	3,590	0.03%
2020/10/07	0	0.00	1	31.90	31.55	-1	3,595	-0.03%
2020/10/06	61	32.99	60	32.97	32.40	1	3,601	0.03%
2020/10/05	0	0.00	1	31.55	32.10	-1	3,573	-0.03%
2020/09/25	0	0.00	2	29.83	29.60	-2	3,578	-0.06%
2020/09/18	1	31.50	1	31.40	31.15	0	3,553	0.00%
2020/09/15	1	30.65	2	31.13	30.60	-1	3,614	-0.03%
2020/09/14	0	0.00	6	30.70	30.60	-6	3,720	-0.16%
2020/09/11	7	31.27	23	31.54	30.60	-16	3,748	-0.43%
2020/09/10	19	33.36	2	33.10	32.10	17	3,712	0.46%
2020/09/07	0	0.00	1	31.75	31.05	-1	3,551	-0.03%
2020/09/04	1	31.20	0	0.00	31.50	1	3,533	0.03%
2020/09/02	2	31.88	2	32.08	31.60	0	3,508	0.00%
2020/09/01	10	32.57	18	32.78	31.10	-8	3,466	-0.23%
2020/08/31	18	32.86	3	32.20	33.00	15	3,364	0.45%
2020/08/28	3	32.30	1	32.55	31.90	2	3,331	0.06%
2020/08/27	1	32.40	1	32.45	31.70	0	3,280	0.00%
2020/08/26	1	32.50	0	0.00	32.40	1	3,233	0.03%
2020/08/25	3	32.60	1	33.50	32.60	2	3,151	0.06%
2020/08/24	6	31.21	7	32.46	33.70	-1	2,963	-0.03%
2020/08/21	3	31.27	8	31.52	32.05	-5	2,735	-0.18%
2020/08/20	9	29.79	30	30.37	29.20	-21	2,571	-0.82%
2020/08/19	35	30.82	11	30.73	30.75	24	2,465	0.97%
2020/08/18	0	0.00	24	30.28	29.50	-24	2,341	-1.02%
2020/08/17	24	29.56	4	29.39	29.65	20	2,224	0.90%
2020/08/14	1	28.80	2	28.83	28.65	-1	2,169	-0.05%
2020/08/13	10	29.15	10	29.78	28.65	0	2,135	0.00%
2020/08/12	7	29.46	41	28.20	30.10	-34	1,993	-1.71%
2020/08/11	42	29.04	4	28.86	28.20	38	1,863	2.04%
2020/08/10	5	27.59	4	27.24	27.25	1	1,749	0.06%
2020/07/30	0	0.00	1	25.95	26.30	-1	1,846	-0.05%
2020/07/27	1	26.10	0	0.00	26.20	1	1,953	0.05%
2020/07/23	0	0.00	2	28.00	27.70	-2	1,961	-0.10%
2020/07/22	2	28.20	0	0.00	28.20	2	1,925	0.10%
2020/07/21	0	0.00	1	25.95	25.65	-1	1,842	-0.05%
2020/07/20	1	26.15	0	0.00	26.15	1	1,834	0.05%
2020/07/16	1	26.50	1	26.20	26.10	0	1,822	0.00%
2020/07/15	0	0.00	2	26.90	26.50	-2	1,807	-0.11%
2020/07/14	2	26.60	1	27.85	26.65	1	1,814	0.06%
2020/07/13	1	27.40	0	0.00	27.45	1	1,800	0.06%
2020/07/09	0	0.00	35	28.99	28.85	-35	1,860	-1.88%
2020/07/08	35	28.96	0	0.00	28.85	35	1,827	1.92%
2020/07/03	0	0.00	1	29.15	28.65	-1	1,761	-0.06%
2020/07/02	2	28.68	1	28.95	28.60	1	1,754	0.06%
2020/06/24	1	28.05	1	28.50	28.05	0	1,680	0.00%
2020/06/17	0	0.00	5	26.40	26.85	-5	1,401	-0.36%
2020/06/16	2	25.05	0	0.00	25.35	2	1,351	0.15%
2020/06/08	0	0.00	1	26.65	27.20	-1	1,375	-0.07%
2020/06/05	0	0.00	7	26.60	26.40	-7	1,356	-0.52%
2020/06/04	9	26.79	3	26.78	26.65	6	1,345	0.45%
2020/06/02	3	25.72	5	25.65	25.20	-2	1,263	-0.16%
2020/06/01	2	25.25	0	0.00	25.35	2	1,228	0.16%
2020/05/28	0	0.00	2	25.00	24.70	-2	1,206	-0.17%
2020/05/27	2	25.05	0	0.00	25.05	2	1,206	0.17%
2020/05/14	0	0.00	9	24.43	23.85	-9	1,184	-0.76%
2020/05/13	13	25.63	0	0.00	25.75	13	1,134	1.15%
2020/05/11	0	0.00	2	24.83	25.05	-2	1,080	-0.19%
2020/05/08	2	24.95	2	24.55	24.80	0	1,066	0.00%
2020/05/06	1	23.75	0	0.00	23.50	1	1,048	0.10%
2020/05/04	1	23.90	0	0.00	23.55	1	1,045	0.10%
2020/04/30	10	25.35	19	24.91	24.65	-9	1,041	-0.86%
2020/04/29	9	24.36	1	24.00	24.60	8	980	0.82%
2020/04/28	0	0.00	1	23.05	23.15	-1	969	-0.10%
2020/04/22	2	21.23	2	21.93	21.95	0	1,016	0.00%
2020/04/21	1	22.25	0	0.00	21.85	1	1,020	0.10%
2020/04/14	0	0.00	2	21.95	22.95	-2	1,074	-0.19%
2020/04/09	0	0.00	1	20.90	20.70	-1	1,086	-0.09%
2020/04/07	0	0.00	2	19.65	20.05	-2	1,162	-0.17%
2020/04/01	0	0.00	4	19.00	19.00	-4	1,496	-0.27%
2020/03/30	1	17.85	1	18.55	18.60	0	1,564	0.00%
2020/03/27	6	18.98	0	0.00	18.70	6	1,570	0.38%
2020/03/26	1	19.50	0	0.00	19.55	1	1,567	0.06%
2020/03/25	0	0.00	1	19.25	19.60	-1	1,577	-0.06%
2020/03/24	0	0.00	1	17.90	18.10	-1	1,573	-0.06%
2020/03/23	2	16.78	0	0.00	17.20	2	1,577	0.13%
2020/03/20	1	17.30	2	17.28	17.60	-1	1,592	-0.06%
2020/03/19	1	16.40	0	0.00	16.25	1	1,590	0.06%
2020/03/18	1	18.65	1	18.50	18.05	0	1,588	0.00%
2020/03/17	2	18.45	1	18.55	18.75	1	1,609	0.06%
2020/03/16	0	0.00	1	19.65	19.10	-1	1,716	-0.06%
2020/03/13	1	19.80	0	0.00	20.30	1	1,705	0.06%
2020/03/12	1	23.10	0	0.00	21.90	1	1,682	0.06%
2020/03/11	1	24.00	1	24.45	23.75	0	1,724	0.00%
2020/03/10	1	23.75	0	0.00	24.25	1	1,749	0.06%
2020/03/09	1	24.60	0	0.00	24.10	1	1,750	0.06%
2020/02/10	1	26.25	1	27.10	27.00	0	2,668	0.00%
2020/02/04	1	26.65	6	26.68	27.10	-5	2,683	-0.19%
2020/02/03	2	25.25	0	0.00	25.75	2	2,674	0.07%
2020/01/31	2	26.33	1	27.15	26.95	1	2,644	0.04%
2020/01/30	2	27.33	0	0.00	27.25	2	2,646	0.08%
2020/01/15	1	30.50	5	30.40	30.15	-4	2,712	-0.15%
2020/01/14	0	0.00	23	30.65	30.45	-23	2,702	-0.85%
2020/01/13	22	30.48	0	0.00	30.70	22	2,696	0.82%
2020/01/10	3	29.68	3	30.02	29.60	0	2,682	0.00%
2020/01/06	0	0.00	10	30.36	30.40	-10	2,631	-0.38%
2020/01/03	0	0.00	5	30.90	30.70	-5	2,607	-0.19%
2020/01/02	1	30.85	0	0.00	30.90	1	2,564	0.04%
2019/12/30	0	0.00	4	32.80	32.00	-4	2,493	-0.16%
2019/12/27	16	30.62	3	30.87	32.45	13	2,304	0.56%
2019/12/26	2	30.18	2	30.03	29.55	0	2,145	0.00%
2019/12/20	6	29.71	0	0.00	29.55	6	2,043	0.29%
2019/12/19	5	29.45	0	0.00	29.40	5	2,028	0.25%
2019/12/17	1	29.45	1	29.30	28.95	0	2,012	0.00%
2019/12/16	0	0.00	10	29.00	28.95	-10	1,999	-0.50%
2019/12/11	11	30.36	19	30.23	29.65	-8	1,963	-0.41%
2019/12/06	0	0.00	21	29.44	29.30	-21	1,950	-1.08%
2019/12/05	20	29.17	1	29.20	29.25	19	1,886	1.01%
2019/12/04	0	0.00	1	27.90	28.05	-1	1,856	-0.05%
2019/11/29	6	29.16	5	29.75	28.85	1	1,800	0.06%
2019/11/28	4	29.69	0	0.00	29.60	4	1,718	0.23%
2019/11/26	2	29.30	1	29.35	29.25	1	1,669	0.06%
2019/11/25	13	29.62	9	29.74	29.80	4	1,607	0.25%
2019/11/19	4	29.68	4	29.78	29.50	0	1,469	0.00%
2019/11/18	3	29.30	4	29.06	29.35	-1	1,343	-0.07%
2019/11/15	1	28.65	0	0.00	28.70	1	1,298	0.08%
2019/11/14	0	0.00	2	27.95	28.00	-2	1,276	-0.16%
2019/11/13	3	28.48	1	29.05	28.45	2	1,241	0.16%
2019/11/12	12	28.44	1	28.65	29.35	11	1,182	0.93%
2019/11/11	51	28.98	77	28.84	29.05	-26	1,099	-2.37%
2019/11/08	62	28.06	46	27.96	28.05	16	983	1.63%
2019/10/29	0	0.00	19	27.15	26.40	-19	720	-2.64%
2019/10/28	19	27.29	0	0.00	27.30	19	693	2.74%
2019/10/16	0	0.00	1	25.55	25.30	-1	524	-0.19%
2019/10/15	12	25.73	1	25.90	25.50	11	519	2.12%
2019/09/19	0	0.00	2	24.90	24.30	-2	388	-0.51%
2019/09/18	2	25.10	0	0.00	24.70	2	380	0.53%
2019/09/12	1	25.60	2	25.58	25.10	-1	347	-0.29%
2019/09/11	0	0.00	3	23.82	25.15	-3	281	-1.07%
2019/09/09	2	23.18	0	0.00	23.15	2	210	0.95%
2019/09/06	1	23.05	0	0.00	23.15	1	208	0.48%
2019/08/22	0	0.00	5	22.15	22.00	-5	180	-2.77%
2019/08/19	5	22.57	0	0.00	22.55	5	171	2.92%
2019/07/29	0	22.40	0	0.00	22.50	0	186	0.00%
2019/07/17	0	0.00	1	22.95	23.10	-1	213	-0.47%
2019/05/06	2	24.33	0	0.00	24.05	2	643	0.31%
2019/05/03	3	25.42	4	25.85	25.30	-1	636	-0.16%
2019/04/19	0	0.00	1	25.70	25.95	-1	603	-0.17%
2019/04/18	0	0.00	1	25.40	25.40	-1	597	-0.17%
2019/04/17	3	26.90	16	26.80	26.50	-13	588	-2.21%
2019/04/16	9	26.69	2	26.95	27.30	7	564	1.24%
2019/03/07	0	0.00	1	26.00	25.50	-1	772	-0.13%
2019/03/06	0	0.00	1	26.10	25.85	-1	769	-0.13%
2019/03/05	7	26.23	5	26.52	26.05	2	766	0.26%
2019/02/26	0	0.00	10	25.80	26.00	-10	744	-1.34%
2019/02/18	2	25.80	2	25.45	25.35	0	678	0.00%
2019/02/15	12	24.69	2	24.60	24.35	10	646	1.55%
2019/02/14	2	23.80	2	24.00	25.00	0	631	0.00%
2019/02/11	0	0.00	1	23.20	23.05	-1	625	-0.16%
2019/01/28	1	23.50	0	0.00	23.40	1	673	0.15%
2019/01/22	0	0.00	2	23.20	23.00	-2	662	-0.30%
2019/01/21	3	23.43	2	23.35	23.20	1	664	0.15%
2019/01/17	0	0.00	1	22.70	22.80	-1	663	-0.15%
2019/01/16	1	22.65	0	0.00	22.60	1	663	0.15%
2019/01/14	1	22.65	0	0.00	22.35	1	662	0.15%
2019/01/07	0	0.00	1	23.10	22.95	-1	649	-0.15%
2019/01/04	1	22.50	1	22.80	22.85	0	649	0.00%
2019/01/03	1	23.00	1	23.00	22.70	0	653	0.00%
2019/01/02	1	23.05	1	23.00	22.95	0	654	0.00%
2018/12/26	0	0.00	1	23.00	22.05	-1	646	-0.15%
2018/12/25	2	23.25	0	0.00	22.75	2	640	0.31%
2018/12/22	3	23.57	4	23.76	23.75	-1	615	-0.16%
2018/12/21	11	23.98	1	23.95	23.85	10	610	1.64%
2018/12/20	9	25.17	11	25.25	25.00	-2	575	-0.35%
2018/12/19	3	24.92	1	25.05	24.95	2	509	0.39%
2018/12/18	0	0.00	1	24.35	23.85	-1	416	-0.24%
2018/12/17	11	24.43	10	24.74	24.00	1	397	0.25%
2018/12/12	0	0.00	1	23.00	23.45	-1	350	-0.29%
2018/12/10	1	22.05	0	0.00	22.05	1	334	0.30%
2018/12/07	1	22.95	1	22.75	22.60	0	332	0.00%
2018/12/06	0	0.00	1	24.30	22.45	-1	330	-0.30%
2018/12/05	8	23.54	7	23.67	24.00	1	316	0.32%
2018/12/04	0	0.00	1	22.75	22.75	-1	297	-0.34%
2018/12/03	0	0.00	1	21.95	21.80	-1	287	-0.35%
2018/11/28	0	0.00	1	21.65	21.60	-1	286	-0.35%
2018/11/23	1	21.40	0	0.00	21.00	1	307	0.33%
2018/11/22	0	0.00	4	21.80	21.30	-4	309	-1.29%
2018/11/21	0	0.00	4	21.46	21.70	-4	308	-1.30%
2018/11/20	1	21.10	0	0.00	21.20	1	304	0.33%
2018/11/19	15	21.66	7	21.84	21.50	8	306	2.61%
2018/11/16	3	20.98	3	20.83	20.90	0	296	0.00%
2018/11/15	0	0.00	3	20.63	20.80	-3	292	-1.03%
2018/11/13	3	21.05	8	20.72	20.85	-5	284	-1.76%
2018/11/12	10	21.45	2	21.15	20.85	8	280	2.86%
2018/11/09	2	21.00	2	21.20	20.90	0	276	0.00%
2018/11/08	6	20.80	8	20.66	21.05	-2	270	-0.74%
2018/11/07	22	20.94	18	21.04	20.75	4	267	1.50%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/11/02	0	0.00	1	16.45	16.50	-1	215	-0.46%
2018/09/28	2	20.85	0	0.00	20.95	2	231	0.86%
2018/09/07	0	0.00	2	21.65	21.20	-2	251	-0.80%
2018/08/23	0	0.00	2	22.10	22.10	-2	264	-0.76%
2018/08/14	2	22.60	0	0.00	22.60	2	310	0.64%
2018/07/30	0	0.00	1	21.30	21.25	-1	481	-0.21%
2018/07/27	0	0.00	4	21.40	21.40	-4	481	-0.83%
2018/07/03	0	0.00	6	21.10	21.05	-6	594	-1.01%
2018/06/21	0	0.00	1	21.50	21.30	-1	685	-0.15%
2018/06/14	3	22.20	0	0.00	22.15	3	719	0.42%
2018/05/23	1	21.70	0	0.00	21.85	1	1,189	0.08%
2018/05/14	8	21.16	0	0.00	21.20	8	1,133	0.71%
2018/05/09	0	0.00	5	26.01	26.10	-5	995	-0.50%
2018/04/30	0	0.00	2	26.20	26.20	-2	987	-0.20%
2018/04/23	0	0.00	2	26.35	26.50	-2	970	-0.21%
2018/04/19	4	26.80	0	0.00	26.70	4	949	0.42%
2018/04/17	0	0.00	13	26.97	26.90	-13	940	-1.38%
2018/04/16	2	27.35	4	27.08	27.55	-2	928	-0.22%
2018/04/13	8	27.13	0	0.00	27.15	8	911	0.88%
2018/04/11	1	26.45	0	0.00	26.45	1	877	0.11%
2018/03/30	2	26.60	0	0.00	26.30	2	853	0.23%
2018/03/27	1	27.25	0	0.00	27.40	1	813	0.12%
2018/03/23	3	26.53	0	0.00	26.80	3	779	0.38%
2018/03/15	0	0.00	1	27.15	27.05	-1	662	-0.15%
2018/03/13	1	28.00	0	0.00	27.35	1	643	0.16%
2018/03/12	3	27.63	3	27.57	27.15	0	603	0.00%
2018/03/09	6	27.72	19	27.85	27.60	-13	588	-2.21%
2018/03/08	16	27.61	3	27.32	29.20	13	508	2.56%
2018/03/07	1	26.60	1	26.60	26.60	0	280	0.00%
2018/03/06	0	0.00	1	24.05	24.20	-1	211	-0.47%
2018/02/26	0	0.00	1	24.00	24.10	-1	217	-0.46%
2018/02/07	0	0.00	1	23.20	23.10	-1	243	-0.41%
2018/02/01	0	0.00	1	25.00	25.00	-1	281	-0.36%
2018/01/19	0	0.00	1	25.30	25.30	-1	323	-0.31%
2018/01/03	0	0.00	5	25.05	25.35	-5	358	-1.40%