瀚荃 (8103)-富邦-陽明券商分點個股進出

台股 » 個股 » 瀚荃 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚荃

(8103)

可現股當沖

股價
42.10
漲跌
▲0.10
漲幅
+0.24%
成交量
143張
產業
上市電子零組件類股
206人加入追蹤

立即追蹤
本地時間:13:30

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

瀚荃 (8103)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	0	0.00	1	42.00	42.00	-1	585	-0.17%
2024/04/22	0	0.00	6	42.58	41.95	-6	591	-1.01%
2024/04/16	3	42.95	0	0.00	42.80	3	601	0.50%
2024/04/11	2	44.15	5	44.30	44.30	-3	597	-0.50%
2024/04/10	1	44.50	0	0.00	44.40	1	598	0.17%
2024/04/02	7	46.24	1	46.00	46.20	6	596	1.01%
2024/04/01	3	46.95	2	49.33	46.75	1	583	0.17%
2024/03/29	18	48.41	17	47.74	47.70	1	543	0.18%
2024/03/28	0	0.00	2	47.10	46.60	-2	507	-0.39%
2024/03/26	3	46.60	3	45.20	45.20	0	495	0.00%
2024/03/25	6	46.64	10	46.04	46.25	-4	493	-0.81%
2024/03/21	1	43.25	0	0.00	43.35	1	477	0.21%
2024/03/19	0	0.00	0.1	41.40	42.50	-0.1	487	-0.03%
2024/03/18	0.1	41.10	0	0.00	41.50	0.1	493	0.03%
2024/03/15	4	41.70	1	41.70	41.30	3	524	0.57%
2024/03/13	1	44.00	0	0.00	43.30	1	517	0.19%
2024/03/12	0	0.00	1	44.05	44.20	-1	523	-0.19%
2024/03/11	4	43.46	2	44.11	43.50	2	524	0.37%
2024/03/08	1	45.60	0	0.00	45.25	1	515	0.19%
2024/03/06	0	0.00	10	46.14	46.10	-10	506	-1.97%
2024/03/05	0	0.00	29	45.97	46.00	-29	505	-5.74%
2024/03/04	0	0.00	20	45.93	45.80	-20	502	-3.98%
2024/03/01	2	46.35	0	0.00	46.10	2	496	0.40%
2024/02/29	1	46.60	0	0.00	47.10	1	492	0.20%
2024/02/26	0	0.00	5	46.70	46.70	-5	486	-1.03%
2024/02/23	1	46.40	0	0.00	46.55	1	480	0.21%
2024/02/22	2	46.20	0	0.00	46.55	2	478	0.42%
2024/02/21	4	46.43	8	46.38	46.60	-4	474	-0.84%
2024/02/20	5	46.48	0	0.00	46.55	5	469	1.07%
2024/02/19	34	46.60	2	46.20	46.45	32	461	6.93%
2024/02/16	0	0.00	25	45.09	45.25	-25	450	-5.55%
2024/02/15	1	43.85	9	44.23	44.30	-8	442	-1.81%
2024/02/02	0	0.00	4	43.45	43.05	-4	434	-0.92%
2024/01/29	0	0.00	1	43.30	43.55	-1	447	-0.22%
2024/01/22	0	0.00	1	45.30	44.70	-1	435	-0.23%
2024/01/19	4	45.56	0	0.00	44.90	4	428	0.93%
2024/01/11	0	0.00	1	42.50	42.90	-1	363	-0.27%
2024/01/09	11	43.91	0	0.00	43.75	11	351	3.13%
2024/01/08	0	0.00	11	44.90	44.60	-11	344	-3.19%
2024/01/05	2	46.20	0	0.00	45.70	2	336	0.59%
2024/01/03	0	0.00	3	45.85	46.00	-3	336	-0.89%
2024/01/02	3	46.30	0	0.00	46.05	3	329	0.91%
2023/12/29	3	44.80	0	0.00	45.00	3	308	0.97%
2023/12/27	0	0.00	2	44.20	44.25	-2	296	-0.67%
2023/12/26	0	0.00	1	43.85	43.90	-1	296	-0.34%
2023/12/25	2	44.28	3	44.98	43.75	-1	293	-0.34%
2023/12/22	0	0.00	1	44.50	45.00	-1	286	-0.35%
2023/12/21	7	44.34	0	0.00	44.05	7	280	2.50%
2023/12/20	10	44.28	0	0.00	44.50	10	276	3.62%
2023/12/19	6	43.18	0	0.00	43.70	6	270	2.22%
2023/12/18	29	44.63	14	44.60	44.35	15	264	5.67%
2023/12/15	10	43.93	6.1	43.86	44.00	3.9	257	1.54%
2023/12/14	8	44.03	5	43.85	43.85	3	250	1.20%
2023/12/13	0	0.00	7	43.14	43.35	-7	240	-2.92%
2023/12/12	26	42.03	20	41.98	43.10	6	233	2.57%
2023/12/11	0	0.00	1	40.55	41.05	-1	195	-0.51%
2023/12/08	1	40.75	2	40.40	40.65	-1	193	-0.52%
2023/12/04	0	0.00	5.1	40.18	40.15	-5.1	216	-2.34%
2023/11/30	0	0.00	1	40.10	40.10	-1	226	-0.44%
2023/11/28	0	0.00	5	39.50	39.65	-5	234	-2.13%
2023/11/27	14	39.51	10	39.35	39.35	4	234	1.70%
2023/11/15	5	39.29	0	0.00	39.30	5	243	2.06%
2023/11/14	0	0.00	2	39.00	39.05	-2	239	-0.84%
2023/11/13	1	38.35	10	38.38	38.50	-9	237	-3.78%
2023/11/09	1	39.05	0	0.00	39.00	1	233	0.43%
2023/11/08	0	0.00	0	37.40	37.65	0	222	-0.02%
2023/11/07	1	37.15	0	0.00	37.10	1	228	0.44%
2023/11/01	2	37.10	0	0.00	37.15	2	277	0.72%
2023/10/18	3	36.97	0	0.00	37.00	3	409	0.73%
2023/10/13	0	0.00	16	37.65	37.70	-16	427	-3.74%
2023/10/12	1	37.90	30	37.71	37.75	-29	450	-6.44%
2023/10/11	3	37.70	11	38.55	37.55	-8	450	-1.78%
2023/10/06	1	39.45	0	0.00	39.45	1	440	0.23%
2023/10/04	0	0.00	10	39.47	39.95	-10	441	-2.27%
2023/10/02	0	0.00	3	39.93	40.25	-3	441	-0.68%
2023/09/22	0	0.00	3	39.75	39.75	-3	435	-0.69%
2023/09/18	0	40.85	0	0.00	40.90	0	435	0.00%
2023/09/15	2	40.65	2	40.60	40.50	0	434	0.00%
2023/09/13	2	40.90	0	0.00	40.85	2	429	0.47%
2023/09/11	3	40.65	1	40.60	40.10	2	424	0.47%
2023/09/08	2	40.90	0	0.00	40.85	2	413	0.48%
2023/09/07	1	39.35	1	39.80	39.35	0	392	0.00%
2023/09/06	5	39.89	0	0.00	39.50	5	389	1.28%
2023/08/31	6	38.35	0	0.00	38.25	6	367	1.63%
2023/08/29	0	37.85	0	0.00	37.80	0	364	0.00%
2023/08/24	2	37.70	9	37.63	37.30	-7	359	-1.95%
2023/08/23	9	36.92	0	0.00	37.55	9	354	2.54%
2023/08/08	1	37.40	0	0.00	37.35	1	324	0.31%
2023/08/07	5	40.02	1	40.10	40.25	4	306	1.30%
2023/08/04	1	39.55	0	0.00	39.75	1	290	0.34%
2023/08/02	1	39.60	2	39.60	39.40	-1	281	-0.35%
2023/08/01	2	40.50	0	0.00	40.70	2	271	0.74%
2023/07/31	5	40.35	0	0.00	40.30	5	266	1.88%
2023/07/28	3	39.77	0	0.00	40.00	3	262	1.14%
2023/07/27	0	0.00	1	39.95	39.90	-1	259	-0.39%
2023/07/26	15	40.00	2	39.80	39.70	13	256	5.07%
2023/07/25	10	40.46	1.1	40.46	40.15	8.9	251	3.56%
2023/07/24	36.1	41.33	4	40.98	40.90	32.1	237	13.50%
2023/07/21	10	40.09	10	40.39	39.70	0	207	0.00%
2023/07/17	1	38.60	0	0.00	39.15	1	162	0.62%
2023/07/12	0	0.00	6	36.33	36.15	-6	167	-3.59%
2023/07/11	6	36.20	0	0.00	36.30	6	173	3.46%
2023/07/05	1	36.85	0	0.00	36.80	1	205	0.49%
2023/06/26	0	37.50	0	0.00	36.90	0	231	0.00%
2023/06/20	0	0.00	1	37.00	37.10	-1	244	-0.41%
2023/05/15	0	0.00	1	36.35	36.45	-1	400	-0.25%
2023/05/11	0	0.00	1	36.20	36.10	-1	400	-0.25%
2023/05/02	0	0.00	1	37.15	37.00	-1	391	-0.26%
2023/04/24	0	0.00	1	37.00	36.80	-1	386	-0.26%
2023/04/20	1	37.85	0	0.00	37.60	1	379	0.26%
2023/04/19	0	0.00	3	38.50	38.35	-3	374	-0.80%
2023/04/18	0	0.00	6	38.60	38.25	-6	371	-1.62%
2023/04/17	6	38.98	1	38.60	38.85	5	365	1.37%
2023/03/27	0	0.00	12	36.45	36.35	-12	282	-4.25%
2023/03/23	1	36.45	0	0.00	36.45	1	271	0.37%
2023/03/22	6	37.25	5	37.17	36.85	1	263	0.38%
2023/03/21	9	37.10	31	37.01	36.80	-22	254	-8.64%
2023/03/20	10	36.25	0	0.00	36.15	10	242	4.13%
2023/03/17	0	0.00	1	36.30	36.30	-1	241	-0.41%
2023/03/16	0	0.00	1	37.50	36.10	-1	235	-0.43%
2023/03/15	1	37.00	0	0.00	37.55	1	215	0.47%
2023/03/14	2	36.00	0	0.00	35.90	2	198	1.01%
2023/03/13	0	0.00	2	36.60	36.70	-2	194	-1.03%
2023/03/10	2	37.35	0	0.00	37.05	2	181	1.10%
2023/03/08	1	36.60	0	0.00	36.85	1	143	0.70%
2023/03/03	0	0.00	10	35.50	35.50	-10	137	-7.28%
2023/03/02	1	35.00	0	0.00	35.20	1	132	0.75%
2023/03/01	0	0.00	7	34.61	34.60	-7	129	-5.40%
2023/02/23	1	35.20	3	35.20	35.30	-2	122	-1.63%
2023/02/22	5	35.00	0	0.00	35.25	5	121	4.13%
2023/02/21	0	0.00	2	35.20	35.40	-2	119	-1.67%
2023/02/20	5	35.70	0	0.00	35.70	5	118	4.23%
2023/02/17	0	0.00	1	34.75	35.10	-1	115	-0.87%
2023/02/09	2	33.65	0	0.00	33.70	2	117	1.70%
2023/02/08	3	33.80	5	33.80	33.75	-2	117	-1.70%
2022/12/20	1	31.70	0	0.00	31.65	1	154	0.65%
2022/12/19	2	31.90	0	0.00	31.75	2	160	1.25%
2022/12/13	3	31.95	0	0.00	31.95	3	161	1.85%
2022/12/07	2	32.38	0	0.00	32.30	2	169	1.18%
2022/12/05	1	34.00	0	0.00	33.50	1	172	0.58%
2022/12/01	0	0.00	1	33.50	33.50	-1	171	-0.58%
2022/11/25	2	32.78	3	32.80	32.65	-1	177	-0.56%
2022/11/24	0	0.00	1	32.25	32.25	-1	178	-0.56%
2022/11/18	0	0.00	17	32.18	32.00	-17	185	-9.16%
2022/11/17	0	0.00	2	32.63	32.50	-2	185	-1.08%
2022/11/14	5	31.80	0	0.00	31.90	5	191	2.62%
2022/11/10	4	32.10	0	0.00	32.05	4	191	2.09%
2022/11/07	1	32.80	4	32.88	32.90	-3	220	-1.36%
2022/11/01	2	30.70	0	31.85	30.60	2	345	0.57%
2022/10/31	0	0.00	1	30.10	30.10	-1	355	-0.28%
2022/10/28	10	29.89	0	0.00	29.80	10	370	2.70%
2022/10/27	1	29.60	0	0.00	30.10	1	377	0.26%
2022/10/24	0	0.00	1	29.65	29.55	-1	390	-0.26%
2022/10/17	1	29.05	0	0.00	29.20	1	399	0.25%
2022/10/14	0	0.00	1	29.30	29.30	-1	400	-0.25%
2022/10/13	1	29.20	0	0.00	28.55	1	402	0.25%
2022/10/12	2	30.10	0	0.00	30.00	2	399	0.50%
2022/09/27	0	0.00	5	33.30	33.50	-5	402	-1.24%
2022/09/07	0	0.00	0	36.10	36.20	0	444	0.00%
2022/09/06	0	0.00	0	37.15	36.60	0	443	0.00%
2022/08/31	0	0.00	3	38.00	39.00	-3	443	-0.68%
2022/08/18	0	0.00	9	38.89	39.55	-9	438	-2.05%
2022/08/17	0	0.00	3	38.80	39.00	-3	433	-0.69%
2022/08/12	1	39.15	1	39.55	39.75	0	425	0.00%
2022/08/11	1	38.35	0	0.00	38.05	1	412	0.24%
2022/08/10	10	39.73	3	39.65	39.45	7	392	1.78%
2022/08/09	10	38.69	12	38.07	38.85	-2	365	-0.55%
2022/08/08	24	36.83	11	37.25	37.00	13	314	4.14%
2022/08/05	1	35.15	9	35.02	35.20	-8	297	-2.69%
2022/08/01	2	35.80	0	0.00	35.80	2	269	0.74%
2022/07/29	0	0.00	5	36.00	36.00	-5	271	-1.84%
2022/07/20	4	36.39	0	0.00	35.85	4	270	1.48%
2022/07/19	3	36.35	0	0.00	36.35	3	274	1.09%
2022/07/18	0	0.00	1	36.20	36.15	-1	277	-0.36%
2022/07/15	0	0.00	1	35.85	35.85	-1	280	-0.36%
2022/07/13	0	0.00	1	34.35	34.70	-1	282	-0.35%
2022/07/12	2	34.05	0	0.00	33.45	2	285	0.70%
2022/07/06	0	0.00	1	35.10	33.70	-1	289	-0.35%
2022/07/04	0	35.00	5	34.77	34.40	-5	299	-1.67%
2022/07/01	2	33.90	0	0.00	32.75	2	295	0.68%
2022/06/28	2	38.00	0	0.00	37.80	2	285	0.70%
2022/06/27	2	38.30	0	0.00	38.35	2	291	0.69%
2022/06/01	1	40.75	0	0.00	40.85	1	401	0.25%
2022/05/13	1	38.00	2	38.00	38.10	-1	717	-0.14%
2022/05/12	2	37.60	0	0.00	37.60	2	736	0.27%
2022/05/06	2	38.60	0	0.00	38.75	2	773	0.26%
2022/05/03	1	39.20	0	0.00	39.35	1	803	0.12%
2022/04/28	0	0.00	1	39.70	39.85	-1	842	-0.12%
2022/04/27	2	39.15	0	0.00	39.50	2	854	0.23%
2022/04/25	3	40.77	0	0.00	40.20	3	881	0.34%
2022/04/20	1	42.50	0	0.00	42.50	1	931	0.11%
2022/04/15	2	42.50	0	0.00	42.40	2	997	0.20%
2022/04/11	1	42.50	2	42.65	42.65	-1	1,572	-0.06%
2022/04/07	0	0.00	1	44.80	44.60	-1	1,772	-0.06%
2022/04/01	2	45.15	0	0.00	45.30	2	1,909	0.10%
2022/03/28	1	45.30	0	0.00	45.15	1	1,974	0.05%
2022/03/25	1	46.35	0	0.00	46.15	1	1,972	0.05%
2022/03/22	1	45.90	0	0.00	46.35	1	2,016	0.05%
2022/03/17	0	0.00	4	45.55	45.50	-4	2,309	-0.17%
2022/03/16	0	0.00	6	44.62	44.50	-6	2,339	-0.26%
2022/03/15	3	45.00	0	0.00	44.70	3	2,354	0.13%
2022/03/14	1	46.40	0	0.00	46.10	1	2,398	0.04%
2022/03/11	2.4	46.25	0	0.00	46.10	2.4	2,419	0.10%
2022/03/09	0.4	47.00	0	0.00	46.10	0.4	2,478	0.02%
2022/03/08	1	46.85	0	0.00	45.70	1	2,503	0.04%
2022/03/07	0	0.00	4	47.40	46.90	-4	2,499	-0.16%
2022/03/02	0	0.00	2	50.90	51.00	-2	2,525	-0.08%
2022/03/01	5	50.68	5	50.88	51.00	0	2,547	0.00%
2022/02/25	1	48.40	0	0.00	48.55	1	2,545	0.04%
2022/02/24	3	47.58	2	47.70	47.70	1	2,658	0.04%
2022/02/22	3	48.63	1	49.00	49.05	2	2,785	0.07%
2022/02/21	1	49.95	1	50.00	50.00	0	2,921	0.00%
2022/02/17	4	50.43	14	50.75	50.30	-10	2,974	-0.34%
2022/02/16	6	49.56	8	49.58	49.65	-2	3,001	-0.07%
2022/02/14	0	0.00	5	46.80	46.70	-5	3,050	-0.16%
2022/02/10	2	48.20	1	47.90	48.05	1	3,140	0.03%
2022/01/26	0	0.00	1	44.20	44.00	-1	3,592	-0.03%
2022/01/24	2	44.30	0	0.00	45.40	2	3,661	0.05%
2022/01/21	1	45.80	0	0.00	45.00	1	3,772	0.03%
2022/01/20	1	46.20	1	46.30	46.40	0	3,818	0.00%
2022/01/19	2	46.80	1	46.85	46.65	1	3,904	0.03%
2022/01/17	4	47.76	0	0.00	48.15	4	3,906	0.10%
2022/01/14	2	47.00	0	0.00	47.00	2	3,941	0.05%
2022/01/13	0	0.00	2	48.80	48.20	-2	3,968	-0.05%
2022/01/12	1	49.40	1	49.80	48.95	0	3,973	0.00%
2022/01/11	3	50.10	4	50.30	49.70	-1	3,961	-0.03%
2022/01/10	0	0.00	8	51.09	50.80	-8	3,945	-0.20%
2022/01/07	2	51.80	7	51.81	51.40	-5	3,933	-0.13%
2022/01/06	3	53.63	20	53.22	52.70	-17	3,883	-0.44%
2022/01/05	22	54.86	94	55.21	54.10	-72	3,811	-1.89%
2022/01/04	120	53.49	24	53.73	55.50	96	3,604	2.66%	大買/
2022/01/03	2	53.70	12.1	53.48	54.30	-10.1	3,361	-0.30%
2021/12/30	8	51.88	1	51.90	51.40	7	3,226	0.22%
2021/12/29	3	51.50	4	51.90	52.70	-1	3,161	-0.03%
2021/12/28	6	50.52	3	50.97	50.50	3	3,074	0.10%
2021/12/27	12	49.79	5	50.08	49.90	7	3,033	0.23%
2021/12/23	0	0.00	3	48.60	48.70	-3	2,993	-0.10%
2021/12/22	2	48.15	3	48.10	47.95	-1	2,988	-0.03%
2021/12/21	6	48.24	0	0.00	48.10	6	2,992	0.20%
2021/12/20	0	0.00	1	48.70	47.85	-1	2,992	-0.03%
2021/12/17	1	48.40	0	0.00	47.75	1	2,990	0.03%
2021/12/16	7	49.26	5	49.00	49.00	2	2,969	0.07%
2021/12/15	9	50.00	15	52.03	49.00	-6	2,942	-0.20%
2021/12/14	9	50.57	6	50.93	51.20	3	2,743	0.11%
2021/12/13	5	50.11	9	50.98	50.50	-4	2,703	-0.15%
2021/12/10	1	50.50	0	0.00	50.00	1	2,654	0.04%
2021/12/09	2	49.70	1	50.50	49.50	1	2,621	0.04%
2021/12/08	7	50.19	4	50.35	50.20	3	2,608	0.12%
2021/12/07	2	49.55	3	50.00	49.50	-1	2,552	-0.04%
2021/12/06	5	49.59	5	49.49	50.30	0	2,530	0.00%
2021/12/03	5	48.60	12.3	48.99	49.15	-7.3	2,501	-0.29%
2021/12/02	5	47.59	0	0.00	47.35	5	2,476	0.20%
2021/12/01	1	48.45	0	0.00	49.15	1	2,468	0.04%
2021/11/30	0	0.00	9	48.57	49.05	-9	2,464	-0.37%
2021/11/29	11	47.70	0	0.00	47.65	11	2,444	0.45%
2021/11/26	11.1	47.91	8	48.28	47.25	3.1	2,428	0.13%
2021/11/25	1.2	49.63	23	48.29	48.00	-21.8	2,407	-0.91%
2021/11/24	8	50.04	0	0.00	49.80	8	2,380	0.34%
2021/11/23	38	51.87	27	51.87	51.20	11	2,344	0.47%
2021/11/22	1	50.90	17	50.31	51.80	-16	2,230	-0.72%
2021/11/19	13	50.42	17	50.19	49.85	-4	2,174	-0.18%
2021/11/18	21	52.99	18	51.87	52.30	3	2,098	0.14%
2021/11/17	1	50.20	3	50.13	50.40	-2	1,960	-0.10%
2021/11/16	11	49.97	8	50.43	49.30	3	1,928	0.16%
2021/11/15	12	50.63	9	50.54	50.20	3	1,891	0.16%
2021/11/12	1	49.25	27	49.57	49.40	-26	1,822	-1.43%
2021/11/11	13	50.20	15.1	50.15	49.20	-2.1	1,814	-0.12%
2021/11/10	11	49.04	11	48.80	49.45	0	1,763	0.00%
2021/11/09	10	48.43	1	48.60	48.20	9	1,720	0.52%
2021/11/08	8	48.79	18.5	48.88	48.80	-10.5	1,685	-0.62%
2021/11/05	5	48.86	6	49.68	49.35	-1	1,701	-0.06%
2021/11/04	31	50.56	14	50.65	50.30	17	1,773	0.96%
2021/11/03	44	49.41	30.2	49.32	49.30	13.8	1,667	0.83%
2021/11/02	4.5	46.81	19	46.78	46.50	-14.5	1,583	-0.92%
2021/11/01	18.5	48.03	15	47.88	47.60	3.5	1,555	0.23%
2021/10/29	67	47.23	62	47.75	47.90	5	1,520	0.33%
2021/10/28	5	46.81	7.6	46.91	46.65	-2.6	1,412	-0.18%
2021/10/27	9	46.18	26	45.03	46.20	-17	1,362	-1.25%
2021/10/26	7	43.65	26	43.88	43.65	-19	1,317	-1.44%
2021/10/25	0	0.00	8	43.25	43.50	-8	1,313	-0.61%
2021/10/22	37.6	44.17	3	43.80	43.25	34.6	1,349	2.56%
2021/10/21	10	43.12	5	44.28	44.65	5	1,349	0.37%
2021/10/20	12	43.06	5	43.04	42.80	7	1,420	0.49%
2021/10/19	0	0.00	1	42.00	41.85	-1	1,483	-0.07%
2021/10/18	0	0.00	3	42.03	42.00	-3	1,510	-0.20%
2021/10/15	0	0.00	2	39.90	40.40	-2	1,529	-0.13%
2021/10/13	1	38.50	0	0.00	38.45	1	1,600	0.06%
2021/10/12	2	39.23	0	0.00	39.40	2	1,664	0.12%
2021/10/07	0	0.00	2	39.80	40.20	-2	1,803	-0.11%
2021/10/04	3	38.87	26	38.91	38.50	-23	2,230	-1.03%
2021/10/01	1	40.85	2	41.10	40.15	-1	2,379	-0.04%
2021/09/30	0	0.00	6	41.70	41.95	-6	2,381	-0.25%
2021/09/29	1	41.50	3	41.95	41.25	-2	2,400	-0.08%
2021/09/28	0	0.00	1	42.20	42.70	-1	2,425	-0.04%
2021/09/24	1	41.00	0	0.00	41.00	1	2,559	0.04%
2021/09/23	0	0.00	2.3	39.87	40.10	-2.3	2,567	-0.09%
2021/09/13	0	0.00	15	41.83	41.40	-15	2,679	-0.56%
2021/09/10	18	40.99	2	40.35	41.05	16	2,687	0.60%
2021/09/09	7	40.27	5	40.45	40.35	2	2,712	0.07%
2021/09/08	2	39.90	10	40.06	39.75	-8	2,717	-0.29%
2021/09/07	1	40.30	1	40.30	40.50	0	2,722	0.00%
2021/09/06	1	41.15	0	0.00	40.45	1	2,735	0.04%
2021/09/02	2	42.58	5	42.74	42.00	-3	2,801	-0.11%
2021/09/01	1	42.29	0	0.00	42.45	1	2,846	0.04%
2021/08/31	0	0.00	5	41.85	42.00	-5	2,868	-0.17%
2021/08/30	0	0.00	1	43.10	42.90	-1	2,878	-0.03%
2021/08/25	0	0.00	5	43.30	43.10	-5	2,899	-0.17%
2021/08/24	10	43.15	2	43.10	42.25	8	2,911	0.27%
2021/08/23	0	0.00	2	43.00	42.85	-2	2,924	-0.07%
2021/08/20	1	42.00	10	41.57	41.60	-9	2,934	-0.31%
2021/08/19	2	42.15	2.7	42.10	41.85	-0.7	2,950	-0.02%
2021/08/18	4	41.60	3	41.35	43.60	1	3,014	0.03%
2021/08/16	10	42.93	19	43.96	42.55	-9	3,031	-0.30%
2021/08/13	2	45.35	7	45.71	44.70	-5	3,006	-0.17%
2021/08/12	6	46.04	6	46.17	46.25	0	2,999	0.00%
2021/08/11	15.5	46.10	15	46.46	46.15	0.5	3,004	0.02%
2021/08/10	23	47.97	41	48.97	46.35	-18	2,974	-0.61%
2021/08/09	47	47.98	17	49.01	49.50	30	2,856	1.05%
2021/08/06	32	48.41	4	48.73	48.60	28	2,780	1.01%
2021/08/05	2	47.25	10	47.10	47.05	-8	2,728	-0.29%
2021/08/04	2	47.00	1	47.50	47.30	1	2,773	0.04%
2021/08/03	1	47.70	2	47.25	46.90	-1	2,813	-0.04%
2021/08/02	12	46.63	3	46.70	46.75	9	2,817	0.32%
2021/07/30	14	46.68	17	46.99	46.55	-3	2,816	-0.11%
2021/07/29	1	45.15	0	0.00	45.25	1	2,793	0.04%
2021/07/28	14	44.47	5	44.65	44.70	9	2,801	0.32%
2021/07/27	10	47.43	4	46.70	46.50	6	2,815	0.21%
2021/07/26	18	49.16	6	48.90	48.40	12	2,832	0.42%
2021/07/23	12	48.42	27	48.46	49.15	-15	2,770	-0.54%
2021/07/22	1	47.20	6	47.92	46.30	-5	2,766	-0.18%
2021/07/21	2	46.90	4	47.60	46.70	-2	2,855	-0.07%
2021/07/20	11	47.20	9	47.34	47.40	2	3,212	0.06%
2021/07/19	8	48.08	8	48.24	48.10	0	3,509	0.00%
2021/07/16	13	47.78	32	49.08	48.95	-19	3,691	-0.51%
2021/07/15	4	47.85	16	48.18	47.45	-12	3,657	-0.33%
2021/07/14	6	46.88	9	46.95	46.10	-3	3,593	-0.08%
2021/07/13	12	47.83	34	47.86	47.00	-22	3,583	-0.61%
2021/07/12	17	47.59	11	48.10	48.30	6	3,464	0.17%
2021/07/09	28	44.81	9	44.96	45.35	19	3,313	0.57%
2021/07/08	19	45.41	11	44.58	46.00	8	3,236	0.25%
2021/07/06	0	0.00	12	42.50	42.20	-12	3,423	-0.35%
2021/07/05	4	43.00	5	42.59	43.00	-1	3,422	-0.03%
2021/07/02	19	42.67	11	42.72	42.35	8	3,415	0.23%
2021/07/01	3.2	42.95	7	42.77	43.05	-3.8	3,326	-0.11%
2021/06/30	0.3	41.80	0	0.00	41.80	0.3	3,303	0.01%
2021/06/29	11	42.72	3	42.72	42.15	8	3,321	0.24%
2021/06/28	0	0.00	2	42.80	43.15	-2	3,383	-0.06%
2021/06/25	3	43.18	0	0.00	43.00	3	3,407	0.09%
2021/06/24	3	42.85	2	42.80	42.70	1	3,402	0.03%
2021/06/23	1	41.85	0	0.00	41.85	1	3,380	0.03%
2021/06/22	4	41.13	2	41.30	40.75	2	3,394	0.06%
2021/06/21	0	0.00	14	41.31	40.90	-14	3,413	-0.41%
2021/06/16	1	42.15	0	0.00	41.20	1	3,758	0.03%
2021/06/15	5	41.95	0	0.00	42.05	5	3,754	0.13%
2021/06/11	3	42.35	0	0.00	42.35	3	3,747	0.08%
2021/06/10	7	42.51	0	0.00	43.50	7	3,758	0.19%
2021/06/09	1	43.40	3	43.63	44.50	-2	3,765	-0.05%
2021/06/08	0	0.00	3	42.93	42.85	-3	3,742	-0.08%
2021/06/07	0	0.00	2	41.83	41.95	-2	3,740	-0.05%
2021/06/04	0	0.00	1	41.80	41.75	-1	3,751	-0.03%
2021/06/03	2	41.78	5	41.63	41.85	-3	3,760	-0.08%
2021/06/02	1	41.70	9	41.68	41.90	-8	3,765	-0.21%
2021/06/01	0	0.00	1	42.00	42.05	-1	3,755	-0.03%
2021/05/31	0	0.00	8	41.11	41.60	-8	3,743	-0.21%
2021/05/28	1	41.25	5	41.17	40.90	-4	3,742	-0.11%
2021/05/27	5	40.91	2	40.70	41.10	3	3,779	0.08%
2021/05/26	25	40.60	9	40.81	40.65	16	3,794	0.42%
2021/05/25	3	39.07	8	39.41	39.25	-5	3,754	-0.13%
2021/05/24	6	37.63	14	37.43	38.30	-8	3,759	-0.21%
2021/05/21	5	36.25	3	36.40	36.70	2	3,826	0.05%
2021/05/19	4	36.64	6	36.63	36.80	-2	3,976	-0.05%
2021/05/18	11	35.53	13	36.28	36.50	-2	4,000	-0.05%
2021/05/17	3	33.98	0.4	34.86	33.70	2.6	3,993	0.07%
2021/05/14	5	36.29	0	0.00	35.95	5	3,968	0.13%
2021/05/13	14	36.14	4	35.79	36.20	10	3,936	0.25%
2021/05/12	3	35.98	10	35.92	35.20	-7	3,901	-0.18%
2021/05/11	9	38.88	3	38.93	37.70	6	3,845	0.16%
2021/05/10	4	40.93	0	0.00	40.80	4	3,797	0.11%
2021/05/07	2	41.53	13	41.93	42.10	-11	3,790	-0.29%
2021/05/06	1	41.85	2	40.80	40.80	-1	3,772	-0.03%
2021/05/05	3.3	41.48	1	42.60	41.45	2.3	3,749	0.06%
2021/05/04	17.2	42.04	6	42.62	42.45	11.2	3,733	0.30%
2021/05/03	15.5	44.93	22	45.33	44.75	-6.5	3,679	-0.18%
2021/04/29	17	46.21	10.4	46.43	45.85	6.6	3,620	0.18%
2021/04/28	7.5	47.96	6.1	48.08	48.00	1.4	3,564	0.04%
2021/04/27	17	47.26	24	47.01	46.60	-7	3,502	-0.20%
2021/04/26	36.2	50.06	22	50.17	49.45	14.2	3,398	0.42%
2021/04/23	11	42.82	32	45.58	48.55	-21	3,015	-0.70%
2021/04/22	47	43.13	23	42.93	44.15	24	2,692	0.89%
2021/04/21	3	40.85	7	41.01	41.10	-4	2,495	-0.16%
2021/04/20	5	40.90	4	40.89	40.70	1	2,604	0.04%
2021/04/19	2.5	40.29	6	40.59	40.80	-3.5	2,633	-0.13%
2021/04/16	0	0.00	10	39.85	39.85	-10	2,609	-0.38%
2021/04/15	4	39.34	5	39.45	39.40	-1	2,608	-0.04%
2021/04/14	4	39.36	12	38.65	39.25	-8	2,608	-0.31%
2021/04/13	53.6	41.85	33	41.52	40.20	20.6	2,564	0.80%
2021/04/12	16	40.22	7	40.59	41.10	9	2,303	0.39%
2021/04/09	5	39.35	0	0.00	39.10	5	2,242	0.22%
2021/04/08	1	40.05	11	40.22	39.95	-10	2,251	-0.44%
2021/04/07	0.5	40.05	4	39.73	39.90	-3.5	2,374	-0.15%
2021/04/06	5	39.37	4	39.40	39.45	1	2,417	0.04%
2021/04/01	3	39.75	5	39.98	39.80	-2	2,418	-0.08%
2021/03/31	10	40.32	11	40.02	40.40	-1	2,519	-0.04%
2021/03/30	4	39.15	26	39.37	39.80	-22	2,482	-0.89%
2021/03/29	2	38.38	3	38.30	38.45	-1	2,456	-0.04%
2021/03/26	7	38.43	1	38.40	38.40	6	2,448	0.25%
2021/03/25	7	38.68	2	38.55	38.50	5	2,446	0.20%
2021/03/24	10	39.15	14	39.20	39.15	-4	2,454	-0.16%
2021/03/23	38	39.93	23	39.89	39.55	15	2,580	0.58%
2021/03/22	33	40.79	35	40.85	41.80	-2	2,534	-0.08%
2021/03/19	13	39.42	4	39.80	40.35	9	2,509	0.36%
2021/03/18	2	38.25	3	38.50	38.65	-1	2,625	-0.04%
2021/03/17	9	38.26	15	38.13	38.35	-6	2,676	-0.22%
2021/03/16	22	38.45	10	38.39	38.20	12	2,681	0.45%
2021/03/15	27	39.71	20.3	39.53	39.05	6.7	2,671	0.25%
2021/03/12	6	39.98	20	39.92	40.00	-14	2,651	-0.53%
2021/03/11	0	0.00	9	39.36	39.40	-9	2,651	-0.34%
2021/03/10	8	38.98	4	38.85	38.90	4	2,646	0.15%
2021/03/09	1	38.20	0	0.00	38.15	1	2,666	0.04%
2021/03/08	11	38.05	1	38.00	37.65	10	2,653	0.38%
2021/03/05	10	38.05	2	38.38	37.95	8	2,643	0.30%
2021/03/04	0	0.00	1	38.45	38.50	-1	2,637	-0.04%
2021/03/03	4	37.35	0	0.00	38.30	4	2,636	0.15%
2021/03/02	22	39.31	16	39.13	37.50	6	2,626	0.23%
2021/02/26	0	0.00	7	38.65	38.55	-7	2,579	-0.27%
2021/02/25	0.6	38.15	4	38.26	38.15	-3.4	2,552	-0.13%
2021/02/24	1	38.00	3	38.00	37.75	-2	2,529	-0.08%
2021/02/23	14	38.31	5	38.26	37.85	9	2,506	0.36%
2021/02/22	5	37.17	8	37.24	37.75	-3	2,480	-0.12%
2021/02/19	32	37.07	38.2	37.03	37.05	-6.2	2,438	-0.25%
2021/02/18	26	36.10	15	36.01	36.35	11	2,317	0.47%
2021/02/17	10	34.44	1	34.10	34.40	9	2,274	0.40%
2021/02/05	0	0.00	10	32.55	32.55	-10	2,261	-0.44%
2021/02/04	2	32.73	0	0.00	32.60	2	2,310	0.09%
2021/01/28	5	33.55	0	0.00	33.55	5	2,326	0.21%
2021/01/25	2	33.30	0	0.00	33.75	2	2,332	0.09%
2021/01/20	6	34.45	0	0.00	34.10	6	2,314	0.26%
2021/01/19	1	35.15	2	35.80	35.10	-1	2,295	-0.04%
2021/01/18	1	34.55	1	35.15	35.00	0	2,274	0.00%
2021/01/15	1	35.25	4	35.16	35.00	-3	2,264	-0.13%
2021/01/14	1	35.35	7.1	35.57	35.50	-6.1	2,249	-0.27%
2021/01/13	23	36.24	12	35.86	35.75	11	2,232	0.49%
2021/01/12	3	35.85	8	36.18	36.35	-5	2,091	-0.24%
2021/01/11	0	0.00	8.2	35.17	35.55	-8.2	2,032	-0.40%
2021/01/08	0	0.00	6	34.40	34.45	-6	2,026	-0.30%
2021/01/07	1	35.00	10	34.80	34.90	-9	2,019	-0.45%
2021/01/06	9	34.67	5	34.63	34.65	4	2,026	0.20%
2021/01/05	0	0.00	1	35.70	35.40	-1	2,043	-0.05%
2021/01/04	0	0.00	6	36.00	35.60	-6	2,050	-0.29%
2020/12/31	0	0.00	6	36.40	36.30	-6	2,038	-0.29%
2020/12/30	28	36.88	4	36.48	37.00	24	2,015	1.19%
2020/12/29	11	35.69	16	35.95	36.55	-5	1,874	-0.27%
2020/12/28	11	35.69	7	35.57	35.50	4	1,815	0.22%
2020/12/25	20	36.18	5	36.20	36.25	15	1,793	0.84%
2020/12/24	2	34.83	3	35.18	35.25	-1	1,664	-0.06%
2020/12/23	5	33.28	5	32.99	33.30	0	1,630	0.00%
2020/12/22	0	0.00	5	34.27	33.25	-5	1,648	-0.30%
2020/12/21	0	0.00	3	33.95	34.00	-3	1,654	-0.18%
2020/12/18	3	34.73	4	34.53	34.55	-1	1,653	-0.06%
2020/12/17	12	36.19	13	36.23	35.20	-1	1,640	-0.06%
2020/12/16	14	35.10	33	35.42	34.95	-19	1,505	-1.26%
2020/12/15	27	35.39	18	35.35	34.20	9	1,452	0.62%
2020/12/14	57	35.67	23	36.61	36.70	34	1,295	2.63%
2020/12/11	10	33.08	12	33.16	33.40	-2	1,161	-0.17%
2020/12/10	4	31.94	21	31.99	32.25	-17	1,156	-1.47%
2020/12/09	1	32.15	10	32.47	32.35	-9	1,307	-0.69%
2020/12/08	26	33.51	24	33.25	32.90	2	1,481	0.13%
2020/12/07	3	32.38	14	32.20	33.20	-11	1,698	-0.65%
2020/12/04	16	32.91	2	32.68	32.80	14	1,815	0.77%
2020/12/03	11	33.25	4	33.16	33.40	7	2,109	0.33%
2020/12/02	0	0.00	6	31.95	32.10	-6	2,426	-0.25%
2020/12/01	4	31.61	2	31.88	31.95	2	2,741	0.07%
2020/11/30	0	0.00	1	32.40	32.00	-1	2,848	-0.04%
2020/11/26	7	32.01	0	0.00	32.20	7	2,878	0.24%
2020/11/25	0	0.00	6.1	31.66	31.40	-6.1	2,897	-0.21%
2020/11/23	3	31.80	0	0.00	31.90	3	2,913	0.10%
2020/11/20	0	0.00	6	31.75	31.80	-6	2,920	-0.21%
2020/11/19	10	32.21	9	32.53	32.10	1	2,931	0.03%
2020/11/18	8	31.26	5	31.12	31.25	3	2,897	0.10%
2020/11/17	0	0.00	2	30.65	30.60	-2	2,906	-0.07%
2020/11/16	0	0.00	6	30.50	30.65	-6	2,966	-0.20%
2020/11/13	1	30.55	20	30.58	30.60	-19	3,118	-0.61%
2020/11/12	2	31.23	3	31.03	30.55	-1	3,189	-0.03%
2020/11/10	7	30.01	0	0.00	30.05	7	3,160	0.22%
2020/11/09	0	30.20	16	30.11	30.10	-16	3,175	-0.50%
2020/11/06	12	30.27	9	30.12	29.85	3	3,185	0.09%
2020/11/05	3	29.40	0	0.00	29.50	3	3,193	0.09%
2020/11/04	1	29.00	0	0.00	29.20	1	3,227	0.03%
2020/11/03	1	29.30	0	0.00	28.90	1	3,246	0.03%
2020/10/30	1	29.40	2	29.65	29.25	-1	3,284	-0.03%
2020/10/29	0	0.00	3	29.80	29.55	-3	3,287	-0.09%
2020/10/28	1	29.85	0	0.00	29.85	1	3,291	0.03%
2020/10/27	0	0.00	2	30.25	30.35	-2	3,290	-0.06%
2020/10/23	0	0.00	1	31.10	31.00	-1	3,313	-0.03%
2020/10/21	0	0.00	1	31.00	31.10	-1	3,363	-0.03%
2020/10/16	1	30.60	4	30.40	30.40	-3	3,482	-0.09%
2020/10/15	4	31.65	6	31.65	31.50	-2	3,486	-0.06%
2020/10/14	1	31.90	1	32.10	31.65	0	3,496	0.00%
2020/10/13	2	31.85	8	30.82	31.80	-6	3,488	-0.17%
2020/10/12	2	30.70	1	30.50	29.90	1	3,466	0.03%
2020/10/08	2	31.40	0	0.00	31.35	2	3,470	0.06%
2020/10/06	1	30.55	0	0.00	30.45	1	3,495	0.03%
2020/09/29	1	29.40	0	0.00	29.45	1	3,661	0.03%
2020/09/28	10	29.34	0	0.00	29.40	10	3,686	0.27%
2020/09/25	2	30.00	2	28.50	28.70	0	3,697	0.00%
2020/09/24	3	29.75	0	0.00	29.65	3	3,665	0.08%
2020/09/23	2	31.25	1	30.90	30.75	1	3,646	0.03%
2020/09/22	1	31.20	0	0.00	30.95	1	3,627	0.03%
2020/09/21	1	31.80	0	0.00	31.65	1	3,606	0.03%
2020/09/18	1	32.40	1	32.80	32.40	0	3,589	0.00%
2020/09/17	0	0.00	1	32.85	32.70	-1	3,578	-0.03%
2020/09/16	4	32.41	0	0.00	32.20	4	3,552	0.11%
2020/09/15	12	33.38	0	0.00	33.05	12	3,523	0.34%
2020/09/14	21	33.11	14	33.26	32.80	7	3,496	0.20%
2020/09/11	11	36.37	75	35.90	35.65	-64	3,331	-1.92%
2020/09/10	14	40.10	28.4	40.57	39.60	-14.4	3,137	-0.46%
2020/09/09	20	39.11	12	39.23	38.90	8	2,863	0.28%
2020/09/08	54	38.21	146	39.10	39.30	-92	2,709	-3.40%	大賣/
2020/09/07	98	39.49	54	37.99	37.00	44	2,392	1.84%
2020/09/04	29	37.58	51.2	37.36	38.85	-22.2	2,024	-1.10%
2020/09/03	26	34.79	13	35.02	35.35	13	1,699	0.76%
2020/09/02	2	34.10	0	0.00	33.50	2	1,584	0.13%
2020/09/01	10	33.47	3	33.45	33.95	7	1,555	0.45%
2020/08/28	0	0.00	0.2	33.60	33.70	-0.2	1,495	-0.01%
2020/08/27	0	0.00	6	33.45	33.10	-6	1,476	-0.41%
2020/08/26	11	32.94	14	33.08	33.10	-3	1,449	-0.21%
2020/08/25	0	0.00	17	32.88	33.20	-17	1,432	-1.19%
2020/08/24	17	31.52	10	31.67	32.20	7	1,403	0.50%
2020/08/21	6.4	30.39	6	30.60	30.75	0.4	1,376	0.03%
2020/08/20	4.4	30.94	8	30.70	29.75	-3.6	1,355	-0.26%
2020/08/19	18	34.19	11	34.14	32.80	7	1,293	0.54%
2020/08/18	9	32.52	12	33.18	33.65	-3	1,135	-0.26%
2020/08/17	11.1	31.77	0	0.00	32.00	11.1	1,055	1.05%
2020/08/14	5.5	30.95	5	30.90	30.85	0.5	1,025	0.05%
2020/08/13	3	30.80	6	30.68	30.60	-3	1,010	-0.30%
2020/08/12	1	30.95	0	0.00	31.45	1	988	0.10%
2020/08/11	1	31.50	0	0.00	32.00	1	974	0.10%
2020/08/10	1	32.80	0	0.00	32.55	1	954	0.10%
2020/08/07	33	32.23	4	32.33	31.80	29	919	3.16%
2020/08/06	28	32.74	3	32.58	32.90	25	894	2.80%
2020/08/05	2	31.10	0	0.00	30.80	2	848	0.24%
2020/08/04	0	0.00	1	30.50	30.50	-1	839	-0.12%
2020/08/03	1	30.10	4	30.10	29.95	-3	832	-0.36%
2020/07/27	0	0.00	1	31.45	31.30	-1	778	-0.13%
2020/07/24	2	32.20	0	0.00	32.00	2	750	0.27%
2020/07/23	0	0.00	30.1	34.25	33.75	-30.1	726	-4.14%
2020/07/22	0	0.00	5	33.22	33.20	-5	666	-0.75%
2020/07/21	1	32.40	2	32.18	32.40	-1	617	-0.16%
2020/07/20	0	0.00	10	31.59	32.30	-10	599	-1.67%
2020/07/17	6	32.63	12	31.40	31.25	-6	581	-1.03%
2020/07/16	10	31.80	120	32.32	32.00	-110	568	-19.36%	大賣/鉅額交易
2020/07/15	18	32.05	22	31.91	31.90	-4	546	-0.73%
2020/07/14	72	31.68	32	30.84	31.60	40	519	7.70%
2020/07/13	112	30.48	26	30.29	31.00	86	496	17.32%	大買/
2020/07/10	3	31.43	9	32.11	31.00	-6	474	-1.27%
2020/07/09	32	33.52	6	33.33	32.75	26	454	5.72%
2020/07/08	11	32.55	3	32.65	32.70	8	378	2.12%
2020/07/07	42	30.56	5	30.96	31.00	37	290	12.74%
2020/07/06	29	29.07	23	28.99	30.05	6	259	2.32%
2020/06/24	0	0.00	4	28.48	28.60	-4	216	-1.84%
2020/06/23	3	29.15	1	28.55	28.55	2	213	0.94%
2020/06/19	3	28.63	0	0.00	28.35	3	187	1.60%
2020/06/12	0	0.00	5	25.86	25.95	-5	148	-3.37%
2020/06/11	0	0.00	0	25.85	25.95	0	149	-0.02%
2020/06/09	0	0.00	1	26.00	26.00	-1	153	-0.65%
2020/06/02	0	0.00	3	25.90	25.90	-3	157	-1.90%
2020/05/28	0	0.00	2	25.75	25.70	-2	182	-1.10%
2020/05/20	1	24.35	0	0.00	24.35	1	175	0.57%
2020/05/18	1	24.00	0	0.00	24.10	1	174	0.57%
2020/05/12	2	24.45	0	0.00	24.40	2	172	1.16%
2020/05/05	0.5	24.00	10	24.00	23.85	-9.5	171	-5.54%
2020/05/04	2.3	23.81	0	0.00	23.85	2.3	169	1.36%
2020/04/20	0	0.00	1	21.85	22.05	-1	163	-0.64%
2020/04/17	10	21.80	0	0.00	21.85	10	163	6.13%
2020/04/13	0.2	20.60	0	0.00	20.35	0.2	157	0.13%
2020/03/26	1	19.35	1	19.00	19.30	0	160	0.00%
2020/03/25	1	19.60	0	0.00	19.80	1	159	0.63%
2020/01/17	0	0.00	2	26.18	26.20	-2	144	-1.38%
2019/12/25	1	27.10	2	26.95	27.15	-1	154	-0.65%
2019/12/16	0	0.00	1	27.00	26.80	-1	161	-0.62%
2019/12/05	1	26.35	1	26.50	26.80	0	144	0.00%
2019/11/27	0.1	25.70	1.2	25.62	25.70	-1.1	126	-0.86%
2019/11/26	0.4	25.55	0	0.00	25.65	0.4	124	0.35%
2019/11/25	0.5	25.55	0	0.00	25.70	0.5	119	0.42%
2019/11/21	0	0.00	1	25.90	25.95	-1	111	-0.89%
2019/11/20	0.5	25.90	0	0.00	26.00	0.5	111	0.49%
2019/11/19	0.6	26.00	0	0.00	26.05	0.6	111	0.54%
2019/11/18	0	0.00	4	26.24	26.20	-4	110	-3.62%
2019/11/15	3.5	26.21	0	0.00	26.20	3.5	109	3.24%
2019/11/14	0	0.00	1	26.45	26.50	-1	104	-0.95%
2019/11/13	1.6	26.25	0	0.00	26.25	1.6	100	1.56%
2019/10/14	0	0.00	2	26.10	25.55	-2	99	-2.01%
2019/08/22	0.3	23.35	0	0.00	23.45	0.3	62	0.43%
2019/08/15	2	22.80	0	0.00	22.80	2	61	3.23%
2019/08/02	1	23.35	0	0.00	23.40	1	61	1.62%
2019/07/23	1	24.45	0	0.00	24.50	1	54	1.84%
2019/07/22	1	24.55	0	0.00	24.60	1	53	1.88%
2019/07/17	1	24.75	0	0.00	24.60	1	52	1.91%
2019/07/08	0	0.00	1	24.20	24.25	-1	57	-1.73%
2019/07/02	1	24.45	0	0.00	24.40	1	61	1.63%
2019/04/25	0	25.60	0	0.00	25.75	0	104	0.00%
2019/02/22	0	0.00	5	25.75	25.75	-5	102	-4.87%
2019/02/13	5	25.68	0	0.00	25.65	5	104	4.80%
2018/12/13	0	0.00	6	26.73	26.20	-6	121	-4.94%
2018/11/29	0	0.00	1	23.90	23.90	-1	98	-1.02%
2018/10/24	3	22.70	0	0.00	22.80	3	113	2.65%
2018/10/11	2	23.50	0	0.00	22.40	2	121	1.65%
2018/08/29	0	0.00	3	26.10	25.95	-3	119	-2.52%
2018/08/21	1	26.10	1	25.95	25.90	0	122	0.00%
2018/08/15	3	25.80	0	0.00	25.70	3	120	2.49%
2018/08/02	2	25.10	0	0.00	25.15	2	146	1.37%
2018/07/31	0	0.00	3	25.00	25.15	-3	145	-2.06%
2018/07/30	14	25.60	11	26.05	26.15	3	145	2.07%
2018/07/03	1	25.75	0	0.00	25.60	1	148	0.68%
2018/06/21	2	26.05	0	0.00	26.00	2	170	1.17%
2018/05/15	0	0.00	6	24.43	24.20	-6	392	-1.53%
2018/05/14	6	25.12	0	0.00	25.20	6	388	1.55%
2018/05/04	1	27.05	0	0.00	27.05	1	379	0.26%
2018/04/23	0	0.00	2	27.70	27.65	-2	379	-0.53%
2018/04/20	0	0.00	5	28.00	27.95	-5	379	-1.32%
2018/04/18	1	28.05	0	0.00	27.95	1	381	0.26%
2018/04/03	1	28.25	0	0.00	28.15	1	387	0.26%
2018/03/30	1	28.80	0	0.00	28.85	1	386	0.26%
2018/03/29	3	28.90	2	29.00	28.90	1	385	0.26%
2018/03/22	4	30.19	2	29.90	29.90	2	366	0.55%
2018/03/21	0	0.00	1	31.10	31.20	-1	348	-0.29%
2018/03/19	0	0.00	2	31.20	31.25	-2	347	-0.58%
2018/03/15	0	0.00	5	31.25	31.15	-5	342	-1.46%
2018/03/14	1	31.55	0	0.00	31.30	1	340	0.29%
2018/03/07	1	34.30	0	0.00	32.80	1	309	0.32%
2018/03/06	0	0.00	1	32.50	32.75	-1	253	-0.39%
2018/03/01	1	31.45	0	0.00	31.45	1	303	0.33%
2018/02/26	3	32.10	0	0.00	32.30	3	310	0.96%
2018/02/23	8	32.64	2	33.05	32.50	6	325	1.84%
2018/02/07	5	29.20	0	0.00	29.20	5	285	1.75%
2018/02/06	10	29.00	0	0.00	29.10	10	284	3.51%
2018/02/05	1	30.00	0	0.00	30.30	1	287	0.35%
2018/01/30	2	31.00	0	0.00	31.00	2	292	0.68%
2018/01/17	3	31.37	0	0.00	31.50	3	305	0.98%
2018/01/15	2	31.25	0	0.00	31.25	2	324	0.62%