宏致 (3605)-富邦-台南券商分點個股進出

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
40.95
漲跌
▲0.40
漲幅
+0.99%
成交量
2,345張
產業
上市電子零組件類股
291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－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	0	0.00	6	41.45	40.95	-6	2,436	-0.25%
2024/04/24	0	39.10	0	0.00	39.20	0	2,378	0.00%
2024/04/23	4	37.68	1	37.80	38.00	3	2,368	0.13%
2024/04/22	1	38.55	3	39.38	38.50	-2	2,357	-0.09%
2024/04/19	4.2	39.93	4	40.75	40.20	0.2	2,323	0.01%
2024/04/18	0	0.00	3	39.53	39.60	-3	2,199	-0.14%
2024/04/17	0.1	36.00	0	0.00	36.00	0.1	2,155	0.00%
2024/04/16	0.1	35.70	2	36.03	35.55	-1.9	2,151	-0.09%
2024/04/15	0.1	37.20	0	0.00	36.90	0.1	2,140	0.00%
2024/04/09	0	0.00	1	38.30	38.65	-1	2,118	-0.05%
2024/04/08	1	39.85	0	0.00	38.90	1	2,107	0.05%
2024/04/03	3	37.75	1	38.65	38.75	2	2,064	0.10%
2024/04/02	2	38.00	1	37.60	37.60	1	2,044	0.05%
2024/04/01	3	38.10	0	0.00	38.10	3	2,037	0.15%
2024/03/29	3	39.00	6	38.63	38.70	-3	2,013	-0.15%
2024/03/28	0.1	35.80	0	0.00	36.15	0.1	1,927	0.01%
2024/03/25	0	0.00	3	36.20	36.00	-3	1,947	-0.15%
2024/03/20	4	36.32	0	0.00	35.50	4	1,956	0.21%
2024/03/19	5	36.41	0	0.00	36.60	5	1,971	0.25%
2024/03/15	1	36.95	1	37.10	36.95	0	1,979	0.00%
2024/03/14	1	35.80	5	35.66	35.90	-4	1,968	-0.20%
2024/03/13	4.1	37.72	43	39.02	36.45	-38.9	1,949	-2.00%
2024/03/12	11	41.25	10	40.64	40.35	1	1,887	0.05%
2024/03/11	11	40.99	1	40.65	41.45	10	1,874	0.53%
2024/03/08	6.1	40.26	2	40.45	40.50	4.1	1,879	0.22%
2024/03/07	3	41.33	1	40.85	40.50	2	1,843	0.11%
2024/03/06	0.2	40.58	0	0.00	42.20	0.2	1,803	0.01%
2024/03/05	2	41.75	2.1	42.17	41.50	-0.1	1,755	0.00%
2024/03/04	5.2	42.44	6	43.07	42.55	-0.8	1,714	-0.05%
2024/03/01	10.1	41.78	6.7	41.06	43.00	3.4	1,580	0.22%
2024/02/29	1	39.25	0	0.00	39.15	1	1,419	0.07%
2024/02/26	1	37.80	0	0.00	38.10	1	1,376	0.07%
2024/02/22	0.3	37.40	0	0.00	37.25	0.3	1,337	0.02%
2024/02/21	0.2	37.10	0	37.10	36.95	0.2	1,331	0.01%
2024/02/20	1	37.10	0	0.00	36.75	1	1,323	0.08%
2024/02/19	5.1	38.41	2	38.38	38.30	3.1	1,304	0.24%
2024/02/02	0.6	38.45	0	0.00	38.30	0.6	1,230	0.05%
2024/02/01	0	0.00	0.1	39.00	38.85	-0.1	1,174	-0.01%
2024/01/31	7	38.69	2	38.33	38.70	5	1,142	0.44%
2024/01/30	1	38.25	2	38.38	38.90	-1	1,069	-0.09%
2024/01/29	14	38.68	21	38.55	38.70	-7	1,026	-0.68%
2024/01/26	15	37.08	14	37.55	37.00	1	800	0.12%
2024/01/25	5	35.77	6	35.34	35.05	-1	652	-0.15%
2024/01/24	3	34.55	17	34.87	34.35	-14	481	-2.91%
2024/01/19	0	0.00	2	30.90	31.20	-2	362	-0.55%
2024/01/12	0	0.00	0	30.95	30.85	0	353	0.00%
2024/01/10	0	0.00	0	31.10	30.90	0	354	-0.01%
2023/12/29	0	0.00	0.2	32.40	32.25	-0.2	345	-0.04%
2023/12/27	0	0.00	0	32.60	32.35	0	341	-0.01%
2023/12/25	0	0.00	1	32.90	32.50	-1	338	-0.30%
2023/12/20	0	0.00	1	33.80	33.45	-1	319	-0.31%
2023/12/19	0.3	32.50	1	32.75	33.00	-0.7	293	-0.25%
2023/12/15	2	31.78	0.1	32.00	32.20	1.9	274	0.69%
2023/12/14	0	32.00	0	0.00	31.70	0	268	0.01%
2023/12/13	0	0.00	2	32.70	33.00	-2	242	-0.83%
2023/12/08	0.1	31.35	0	0.00	31.75	0.1	220	0.05%
2023/12/07	1	31.25	0	0.00	31.35	1	216	0.46%
2023/12/06	1	31.55	0	0.00	31.55	1	212	0.47%
2023/12/05	0	0.00	1	32.15	32.05	-1	211	-0.47%
2023/12/04	0	0.00	1	31.00	31.20	-1	181	-0.55%
2023/11/22	1	30.05	0	0.00	30.15	1	163	0.61%
2023/11/20	0	0.00	1	30.10	30.15	-1	159	-0.63%
2023/11/17	0.1	30.10	0	0.00	30.10	0.1	159	0.06%
2023/11/16	0.1	30.05	0	0.00	30.15	0.1	164	0.06%
2023/11/07	0	0.00	3	30.40	29.70	-3	157	-1.91%
2023/09/11	1	28.40	0	0.00	28.35	1	219	0.46%
2023/09/05	0	0.00	1	28.20	28.10	-1	218	-0.46%
2023/08/28	2	26.90	0	0.00	26.80	2	228	0.88%
2023/08/22	1	26.30	0	0.00	26.30	1	241	0.41%
2023/08/11	0.1	29.00	0	0.00	28.85	0.1	232	0.06%
2023/07/25	1	30.80	2	30.60	30.50	-1	247	-0.40%
2023/07/21	3	31.25	2	30.85	30.80	1	242	0.41%
2023/07/18	0	0.00	1	31.25	31.70	-1	229	-0.43%
2023/07/06	1	30.15	0	0.00	30.20	1	216	0.46%
2023/06/20	0.2	29.80	0	0.00	29.65	0.2	275	0.07%
2023/06/02	0	0.00	1	30.10	30.05	-1	295	-0.34%
2023/05/30	1	30.35	0	0.00	30.20	1	297	0.34%
2023/05/23	0.1	29.25	0	0.00	29.20	0.1	298	0.05%
2023/05/12	0	0.00	1	28.05	28.15	-1	325	-0.31%
2023/05/11	0.2	28.10	0	0.00	28.35	0.2	325	0.05%
2023/05/10	0	0.00	6	27.95	28.10	-6	322	-1.86%
2023/05/09	0	0.00	1	28.20	28.35	-1	321	-0.31%
2023/05/08	0.2	30.00	0	0.00	30.00	0.2	302	0.05%
2023/05/03	0	0.00	0	30.05	30.10	0	312	0.00%
2023/05/02	0	0.00	0	30.05	30.25	0	314	0.00%
2023/04/25	1	30.60	0	0.00	30.10	1	317	0.31%
2023/04/24	0	30.70	0	0.00	30.65	0	315	0.00%
2023/04/20	0	31.80	0	0.00	31.30	0	313	0.00%
2023/04/10	0.3	31.50	0	0.00	31.40	0.3	295	0.10%
2023/03/24	1	33.70	0	0.00	33.25	1	252	0.40%
2023/03/14	0	34.90	0	0.00	33.35	0	227	0.00%
2023/03/09	0	35.40	0	0.00	34.80	0	290	0.00%
2023/03/07	0	35.00	0	0.00	35.10	0	302	0.00%
2023/02/23	0	34.90	0	0.00	34.70	0	294	0.00%
2023/02/21	0	0.00	1	34.30	34.35	-1	295	-0.34%
2023/01/16	0	0.00	0	31.00	31.20	0	290	-0.02%
2023/01/11	0	32.30	0	0.00	32.00	0	291	0.00%
2023/01/06	0.3	32.00	0	0.00	32.00	0.3	295	0.10%
2023/01/05	0.2	31.80	0	0.00	31.80	0.2	303	0.07%
2022/12/29	0	31.70	0	0.00	31.85	0	306	0.01%
2022/12/28	0	0.00	0.1	32.05	31.90	-0.1	310	-0.03%
2022/12/26	0	32.00	0	0.00	32.10	0	309	0.01%
2022/12/23	0	32.00	0	0.00	32.00	0	311	0.01%
2022/12/21	0	32.60	0	0.00	32.30	0	321	0.01%
2022/12/07	0.1	33.25	0	0.00	33.20	0.1	338	0.03%
2022/12/02	0.1	34.25	0	0.00	34.65	0.1	321	0.04%
2022/12/01	0	33.10	0	0.00	34.70	0	305	0.01%
2022/11/11	0	0.00	2	30.88	30.90	-2	248	-0.80%
2022/10/28	0	0.00	5	29.52	29.45	-5	260	-1.92%
2022/10/27	5	29.97	0	0.00	30.05	5	260	1.92%
2022/10/21	5	28.40	5	28.08	28.05	0	250	0.00%
2022/10/13	1	29.00	0	0.00	27.30	1	256	0.39%
2022/09/26	1	30.50	0	0.00	30.30	1	304	0.33%
2022/09/14	1	35.20	0	0.00	35.25	1	344	0.29%
2022/09/06	0	0.00	1	35.05	35.00	-1	396	-0.25%
2022/09/01	0	37.25	0	0.00	36.65	0	397	0.00%
2022/08/29	1	36.35	0	0.00	36.65	1	415	0.24%
2022/08/22	0	0.00	1	37.65	37.55	-1	424	-0.24%
2022/08/16	0	0.00	1	38.00	37.75	-1	429	-0.23%
2022/08/15	1	39.00	0	0.00	39.35	1	432	0.23%
2022/08/10	0	0.00	0.4	38.40	38.25	-0.4	428	-0.09%
2022/08/05	0	0.00	1	37.80	38.05	-1	443	-0.23%
2022/08/04	0	0.00	10	36.59	37.10	-10	448	-2.23%
2022/08/03	1	37.65	0	0.00	37.15	1	449	0.22%
2022/07/22	1	39.50	0	39.30	39.35	1	481	0.21%
2022/07/21	10	39.40	0	0.00	39.40	10	494	2.02%
2022/07/20	0	0.00	12	39.07	38.30	-12	493	-2.43%
2022/07/13	0	0.00	6	36.43	36.20	-6	511	-1.17%
2022/07/11	1	37.20	0	0.00	37.20	1	514	0.19%
2022/07/06	0	0.00	1	34.40	33.75	-1	518	-0.19%
2022/07/05	0	0.00	0	34.40	34.80	0	548	0.00%
2022/06/27	10	40.00	0	0.00	39.95	10	707	1.41%
2022/06/17	3	39.00	2	38.90	39.15	1	759	0.13%
2022/06/14	0	40.25	0	0.00	41.05	0	772	0.00%
2022/06/13	1	41.20	0	0.00	40.95	1	782	0.13%
2022/06/10	1	42.25	0	0.00	42.25	1	809	0.12%
2022/06/08	0	0.00	2	43.07	42.40	-2	872	-0.23%
2022/05/30	1	42.15	2	42.17	42.20	-1	1,174	-0.09%
2022/05/26	0	0.00	1	41.80	41.30	-1	1,487	-0.07%
2022/05/25	1	41.00	2	41.08	41.05	-1	1,540	-0.06%
2022/05/23	0	0.00	1	42.30	41.50	-1	1,713	-0.06%
2022/05/20	2	42.35	0	0.00	42.20	2	1,764	0.11%
2022/05/18	1	41.55	0	0.00	41.40	1	1,845	0.05%
2022/05/13	0	0.00	8	39.96	39.60	-8	2,326	-0.34%
2022/05/10	0	0.00	1	40.75	40.95	-1	2,411	-0.04%
2022/05/06	0	0.00	2	41.00	41.60	-2	2,512	-0.08%
2022/05/04	0	0.00	4	41.69	42.10	-4	2,517	-0.16%
2022/04/27	1	40.60	0	0.00	41.15	1	2,572	0.04%
2022/04/26	0	42.10	0	0.00	42.40	0	2,569	0.00%
2022/04/25	8	42.28	0	0.00	41.90	8	2,578	0.31%
2022/04/22	1	43.75	0	0.00	44.50	1	2,578	0.04%
2022/04/21	2	44.10	0	0.00	44.45	2	2,591	0.08%
2022/04/20	0	44.45	0	0.00	43.85	0	2,606	0.00%
2022/04/19	0	0.00	2	43.70	43.80	-2	2,661	-0.08%
2022/04/18	0	0.00	8	43.08	42.95	-8	2,690	-0.30%
2022/04/15	5	43.76	0	44.10	43.55	5	2,692	0.19%
2022/04/14	6	44.68	0	0.00	44.75	6	2,722	0.22%
2022/04/12	7	43.11	0	43.50	43.25	7	2,740	0.25%
2022/04/11	4	43.50	2	43.45	42.90	2	2,756	0.07%
2022/04/08	2	45.50	0	0.00	45.35	2	2,773	0.07%
2022/04/06	0.1	46.35	0	0.00	46.55	0.1	2,920	0.00%
2022/03/31	5	46.84	1	46.85	46.65	4	3,191	0.13%
2022/03/29	0	0.00	5	50.14	50.00	-5	3,209	-0.16%
2022/03/28	0	0.00	14	50.03	50.30	-14	3,227	-0.43%
2022/03/25	0	0.00	5	51.50	50.50	-5	3,251	-0.15%
2022/03/23	4	50.80	2	50.15	50.80	2	3,237	0.06%
2022/03/21	1	48.90	2	49.28	49.10	-1	3,214	-0.03%
2022/03/18	4	48.58	1.2	48.48	48.75	2.8	3,223	0.09%
2022/03/16	0	0.00	5	47.60	47.25	-5	3,233	-0.15%
2022/03/15	2	47.00	0	0.00	46.70	2	3,232	0.06%
2022/03/14	2	48.00	0	0.00	48.05	2	3,219	0.06%
2022/03/11	8	48.78	0	0.00	48.20	8	3,229	0.25%
2022/03/10	5	50.10	0	0.00	49.90	5	3,203	0.16%
2022/03/08	1	49.75	0	0.00	48.70	1	3,208	0.03%
2022/03/07	11	50.59	11	51.85	50.30	0	3,223	0.00%
2022/03/04	7	52.21	1	53.90	52.30	6	3,199	0.19%
2022/03/03	6	54.68	6	55.47	53.40	0	3,185	0.00%
2022/03/02	1	54.40	3	54.87	54.80	-2	3,101	-0.06%
2022/03/01	1	53.90	1	53.90	54.00	0	3,083	0.00%
2022/02/25	0	0.00	1	51.00	51.20	-1	2,979	-0.03%
2022/02/24	0	0.00	4	50.63	49.75	-4	3,030	-0.13%
2022/02/23	6	53.63	0	0.00	53.30	6	3,078	0.19%
2022/02/22	1	53.40	0	0.00	53.50	1	3,071	0.03%
2022/02/21	1	52.60	1	52.90	52.70	0	3,106	0.00%
2022/02/18	3	52.73	7	53.07	53.00	-4	3,106	-0.13%
2022/02/17	14	53.84	6	54.07	52.20	8	3,086	0.26%
2022/02/16	6	53.05	3	53.30	53.40	3	3,050	0.10%
2022/02/15	13	51.43	20	51.77	51.70	-7	3,090	-0.23%
2022/02/14	3	49.00	0	0.00	49.15	3	2,961	0.10%
2022/02/10	1	49.95	0	0.00	50.20	1	2,947	0.03%
2022/02/07	0	0.00	1	46.95	46.90	-1	2,857	-0.04%
2022/01/21	1	47.05	1	47.10	47.30	0	3,013	0.00%
2022/01/12	1	47.70	0	0.00	47.30	1	3,045	0.03%
2022/01/11	1	47.95	0	0.00	47.70	1	2,992	0.03%
2022/01/05	1	50.40	1	50.50	50.40	0	2,922	0.00%
2022/01/03	3	52.80	10	52.22	51.00	-7	2,890	-0.24%
2021/12/30	15	52.47	12	52.11	52.00	3	2,861	0.10%
2021/12/29	12	53.00	13	53.07	53.00	-1	2,829	-0.04%
2021/12/28	15	52.69	5	53.44	52.60	10	2,744	0.36%
2021/12/27	8	52.70	14.4	51.91	52.10	-6.4	2,609	-0.24%
2021/12/24	4	51.00	1	50.30	49.70	3	2,502	0.12%
2021/12/23	6	49.38	5	50.42	50.90	1	2,438	0.04%
2021/12/22	1	48.85	0	0.00	48.45	1	2,398	0.04%
2021/12/21	1	47.25	1.2	47.61	47.55	-0.2	2,399	-0.01%
2021/12/17	1	48.80	0	0.00	48.10	1	2,383	0.04%
2021/12/16	2	49.63	1	49.65	49.50	1	2,377	0.04%
2021/12/14	0	0.00	2	50.00	48.70	-2	2,404	-0.08%
2021/12/13	0	0.00	10	50.36	50.10	-10	2,405	-0.42%
2021/12/09	5	49.50	0	0.00	48.85	5	2,385	0.21%
2021/12/08	5	49.10	1	49.40	49.10	4	2,401	0.17%
2021/12/03	0	0.00	0.1	50.90	50.50	-0.1	2,377	0.00%
2021/12/02	1	52.00	0	0.00	50.80	1	2,386	0.04%
2021/12/01	4	51.90	1	51.20	51.90	3	2,381	0.13%
2021/11/30	2	49.93	1	50.10	49.80	1	2,327	0.04%
2021/11/29	0	0.00	4	48.65	48.85	-4	2,321	-0.17%
2021/11/26	1	50.80	9	50.10	50.00	-8	2,310	-0.35%
2021/11/25	12	52.40	15	53.55	50.50	-3	2,278	-0.13%
2021/11/24	2	51.70	4	52.20	52.00	-2	2,140	-0.09%
2021/11/23	8	51.89	3	52.77	51.50	5	2,113	0.24%
2021/11/22	15	53.09	15	52.70	53.40	0	2,024	0.00%
2021/11/19	3	50.03	7	49.84	50.10	-4	1,894	-0.21%
2021/11/18	9	49.82	1	49.85	49.70	8	1,857	0.43%
2021/11/17	4	48.13	0	0.00	48.15	4	1,778	0.22%
2021/11/16	1	47.40	0	0.00	47.45	1	1,762	0.06%
2021/11/15	2	49.75	4	51.19	48.40	-2	1,732	-0.12%
2021/11/12	15.1	51.43	15	51.18	51.30	0.1	1,608	0.01%
2021/11/11	2	47.48	0	0.00	47.45	2	1,429	0.14%
2021/11/05	0	0.00	1	47.20	47.15	-1	1,493	-0.07%
2021/11/04	5	48.20	4	48.43	47.75	1	1,496	0.07%
2021/11/03	2	47.00	0	0.00	47.00	2	1,485	0.13%
2021/11/02	0	48.75	0	0.00	47.10	0	1,504	0.00%
2021/11/01	8	48.85	10	49.11	48.85	-2	1,490	-0.13%
2021/10/29	1	47.55	6	46.83	47.45	-5	1,494	-0.33%
2021/10/27	3	45.68	0	0.00	46.00	3	1,482	0.20%
2021/10/22	0	0.00	1	43.35	45.20	-1	1,563	-0.06%
2021/10/21	1	43.75	0	0.00	43.05	1	1,591	0.06%
2021/10/14	0	0.00	1	41.60	42.35	-1	2,162	-0.05%
2021/10/08	1	43.90	0	0.00	43.85	1	2,314	0.04%
2021/09/30	5	45.48	0	0.00	45.45	5	3,320	0.15%
2021/09/13	0	0.00	10	50.70	50.70	-10	4,517	-0.22%
2021/09/07	0	0.00	1	49.20	50.60	-1	4,511	-0.02%
2021/09/06	3	51.97	0	0.00	50.00	3	4,505	0.07%
2021/09/01	10	53.50	0	0.00	53.50	10	4,645	0.22%
2021/08/30	0	0.00	10	52.07	51.70	-10	4,691	-0.21%
2021/08/18	1	51.60	1	52.70	53.80	0	4,784	0.00%
2021/08/13	2	56.40	1	56.60	53.70	1	4,756	0.02%
2021/08/11	0	0.00	0.2	54.20	54.20	-0.2	4,745	0.00%
2021/08/09	0	0.00	2	57.95	56.50	-2	4,783	-0.04%
2021/08/06	2	59.40	9	60.00	57.60	-7	4,779	-0.15%
2021/08/05	0	0.00	2	59.50	59.50	-2	4,770	-0.04%
2021/08/04	4	59.53	1	59.80	60.00	3	4,816	0.06%
2021/08/02	1	58.00	0	0.00	58.10	1	4,847	0.02%
2021/07/30	13	57.37	5	56.00	55.10	8	4,827	0.17%
2021/07/28	0	0.00	11	54.62	57.70	-11	4,767	-0.23%
2021/07/27	1	58.00	0	0.00	57.60	1	4,753	0.02%
2021/07/26	1	59.80	2	59.80	60.30	-1	4,753	-0.02%
2021/07/23	2	58.10	42	59.65	59.00	-40	4,728	-0.85%
2021/07/22	7	61.87	2	62.00	59.30	5	4,646	0.11%
2021/07/21	11.2	61.68	10	61.70	64.80	1.2	4,487	0.03%
2021/07/20	1	60.50	2	61.90	60.20	-1	4,340	-0.02%
2021/07/19	1	61.10	0	0.00	61.10	1	4,264	0.02%
2021/07/16	3	61.03	0	0.00	59.70	3	4,303	0.07%
2021/07/15	1	60.30	0	0.00	61.30	1	4,302	0.02%
2021/07/14	2	60.40	8	60.44	60.00	-6	4,252	-0.14%
2021/07/13	8	60.09	1	58.50	58.50	7	4,165	0.17%
2021/07/12	8	60.44	7.3	61.45	62.10	0.7	3,988	0.02%
2021/07/09	3	59.40	1	57.70	59.30	2	3,770	0.05%
2021/07/08	2	55.35	9	56.17	57.60	-7	3,560	-0.20%
2021/07/07	0	0.00	4	52.75	52.40	-4	3,387	-0.12%
2021/07/06	3	53.67	2	52.80	51.90	1	3,430	0.03%
2021/07/05	1	53.20	4	52.43	52.80	-3	3,401	-0.09%
2021/07/02	0	0.00	3	51.30	52.10	-3	3,365	-0.09%
2021/07/01	2	50.25	2	50.70	50.30	0	3,369	0.00%
2021/06/30	6	52.40	4	51.83	51.80	2	3,349	0.06%
2021/06/29	26	51.66	5	52.58	51.40	21	3,308	0.63%
2021/06/28	9	53.34	5	53.26	54.30	4	3,069	0.13%
2021/06/25	0	0.00	4	48.84	49.45	-4	2,729	-0.15%
2021/06/24	12	49.12	11	48.51	47.55	1	2,645	0.04%
2021/06/23	0	0.00	1	46.80	46.80	-1	2,510	-0.04%
2021/06/21	0	0.00	3	44.45	44.55	-3	2,491	-0.12%
2021/06/18	0	0.00	1	45.30	45.00	-1	2,550	-0.04%
2021/06/17	0	0.00	1	44.35	44.95	-1	2,623	-0.04%
2021/06/11	7	45.64	25	46.39	44.90	-18	3,151	-0.57%
2021/06/10	21	47.53	2	47.50	47.85	19	3,067	0.62%
2021/06/09	0	0.00	20	46.94	46.70	-20	3,030	-0.66%
2021/06/07	6	45.56	0	0.00	45.55	6	3,015	0.20%
2021/06/04	2	46.58	0	0.00	46.75	2	2,989	0.07%
2021/06/03	5.3	46.43	0	0.00	46.35	5.3	3,007	0.18%
2021/06/02	1	46.35	3	46.97	46.35	-2	3,008	-0.07%
2021/06/01	1.2	45.73	0	0.00	46.00	1.2	2,979	0.04%
2021/05/31	1	45.00	1	45.60	45.15	0	2,966	0.00%
2021/05/27	1	43.15	3	43.50	43.05	-2	3,014	-0.07%
2021/05/25	1	43.10	0	0.00	42.45	1	3,093	0.03%
2021/05/24	0	0.00	6	40.78	42.05	-6	3,136	-0.19%
2021/05/19	6	40.50	0	0.00	40.55	6	3,378	0.18%
2021/05/18	0	0.00	1	38.25	38.25	-1	3,439	-0.03%
2021/05/17	2	35.30	0	0.00	34.80	2	3,423	0.06%
2021/05/14	2	38.50	0	0.00	38.55	2	3,390	0.06%
2021/05/12	3	41.82	3	42.12	39.00	0	3,360	0.00%
2021/05/11	0	0.00	2	44.10	42.40	-2	3,297	-0.06%
2021/05/06	1	40.60	0	0.00	40.25	1	3,274	0.03%
2021/05/05	2	39.50	0	0.00	39.75	2	3,278	0.06%
2021/05/04	3	38.80	1	39.70	40.30	2	3,308	0.06%
2021/05/03	3	43.25	0	0.00	42.15	3	3,289	0.09%
2021/04/29	1	45.00	5	45.41	44.95	-4	3,268	-0.12%
2021/04/27	1	46.35	0	0.00	45.80	1	3,382	0.03%
2021/04/23	0	0.00	1	45.40	46.00	-1	3,516	-0.03%
2021/04/22	12	47.23	20	46.09	46.15	-8	3,636	-0.22%
2021/04/21	0	0.00	9	48.40	48.65	-9	3,599	-0.25%
2021/04/20	6	47.55	0	0.00	47.55	6	3,582	0.17%
2021/04/19	3	47.65	3	47.65	47.65	0	3,647	0.00%
2021/04/16	0	0.00	4	46.75	46.60	-4	3,669	-0.11%
2021/04/15	2	46.15	1	45.75	45.75	1	3,735	0.03%
2021/04/14	3	44.82	3	45.05	45.45	0	3,803	0.00%
2021/04/13	3	46.98	23	48.23	46.20	-20	3,917	-0.51%
2021/04/12	25	49.32	6	49.58	49.25	19	4,128	0.46%
2021/04/09	2	47.78	4	47.96	47.70	-2	4,281	-0.05%
2021/04/08	4	47.19	0	0.00	47.05	4	4,379	0.09%
2021/04/07	1	47.55	3	46.60	47.50	-2	4,415	-0.05%
2021/04/06	2	46.85	1	46.80	46.70	1	4,526	0.02%
2021/04/01	4	45.61	0	0.00	45.70	4	4,698	0.09%
2021/03/30	0	0.00	1	45.00	45.20	-1	4,959	-0.02%
2021/03/26	1	44.40	1	45.50	46.10	0	5,714	0.00%
2021/03/25	1	44.15	0	0.00	44.15	1	5,803	0.02%
2021/03/24	5	44.74	0	0.00	44.95	5	5,912	0.08%
2021/03/23	1	45.45	2	45.30	44.70	-1	5,890	-0.02%
2021/03/22	1	46.25	0	0.00	46.25	1	5,824	0.02%
2021/03/19	27	48.38	18	47.67	47.50	9	5,753	0.16%
2021/03/18	2	49.35	5	50.13	50.40	-3	5,507	-0.05%
2021/03/17	0	0.00	1	46.85	45.85	-1	5,226	-0.02%
2021/03/16	8	45.97	0	0.00	45.60	8	5,211	0.15%
2021/03/15	11	46.36	2	46.43	46.45	9	5,215	0.17%
2021/03/12	5	45.76	0	0.00	45.90	5	5,200	0.10%
2021/03/11	0	0.00	1	46.50	46.40	-1	5,195	-0.02%
2021/03/10	3	45.25	1	45.60	45.25	2	5,173	0.04%
2021/03/03	1	43.85	3	45.08	45.65	-2	5,075	-0.04%
2021/03/02	3	46.28	0	0.00	45.10	3	5,062	0.06%
2021/02/26	0	0.00	2	47.15	46.90	-2	5,044	-0.04%
2021/02/25	6	46.11	10	46.65	45.60	-4	5,007	-0.08%
2021/02/24	5	47.74	0	0.00	46.15	5	4,976	0.10%
2021/02/23	24	47.10	3	47.85	47.65	21	4,944	0.42%
2021/02/22	3	47.80	6	47.50	47.25	-3	4,886	-0.06%
2021/02/19	1	45.00	11	45.06	45.35	-10	4,733	-0.21%
2021/02/18	7	44.47	1	45.25	44.35	6	4,702	0.13%
2021/02/01	0	0.00	1	39.60	40.05	-1	4,868	-0.02%
2021/01/25	1	40.75	1	40.30	42.15	0	4,843	0.00%
2021/01/21	0	0.00	1	41.80	42.00	-1	4,814	-0.02%
2021/01/20	4	43.18	3	43.78	41.60	1	4,778	0.02%
2021/01/19	2	44.33	1	44.70	44.10	1	4,711	0.02%
2021/01/18	8	44.93	11	44.73	45.20	-3	4,673	-0.06%
2021/01/15	5	45.20	4	43.49	45.70	1	4,629	0.02%
2021/01/14	10	44.30	11	44.06	43.90	-1	4,505	-0.02%
2021/01/13	10	43.25	10	43.65	43.05	0	4,485	0.00%
2021/01/12	12	42.53	3	43.45	42.30	9	4,456	0.20%
2021/01/08	9	44.36	6	44.30	44.25	3	4,460	0.07%
2021/01/07	12	45.02	12	45.52	44.75	0	4,477	0.00%
2021/01/06	25	44.97	35	44.53	44.55	-10	4,542	-0.22%
2021/01/05	24	47.14	16	47.52	46.70	8	4,576	0.17%
2021/01/04	6	45.75	25	46.03	46.45	-19	4,310	-0.44%
2020/12/31	11	41.91	21	41.62	42.25	-10	4,082	-0.24%
2020/12/29	3	42.60	4	43.59	42.50	-1	3,922	-0.03%
2020/12/28	3	42.32	22	41.92	42.15	-19	3,793	-0.50%
2020/12/25	2	39.78	2	40.10	39.50	0	3,577	0.00%
2020/12/24	7	39.02	6	39.66	39.00	1	3,509	0.03%
2020/12/23	5	38.68	11	38.66	38.65	-6	3,330	-0.18%
2020/12/22	30	37.60	30	37.15	37.70	0	2,976	0.00%
2020/12/21	2	34.10	6	34.79	34.90	-4	2,566	-0.16%
2020/12/18	10	33.28	6	33.60	33.10	4	2,447	0.16%
2020/12/16	0	0.00	3	30.75	30.80	-3	2,348	-0.13%
2020/12/09	2	32.05	2	32.40	32.40	0	2,434	0.00%
2020/12/07	1	31.50	0	0.00	31.45	1	2,641	0.04%
2020/12/01	0	0.00	1	31.30	31.50	-1	2,737	-0.04%
2020/11/30	1	31.60	2	32.10	31.70	-1	2,754	-0.04%
2020/11/27	3	32.30	2	32.30	32.25	1	2,805	0.04%
2020/11/26	0	0.00	1	31.75	32.20	-1	2,916	-0.03%
2020/11/25	1	31.40	0	0.00	31.15	1	2,999	0.03%
2020/11/20	3	32.00	1	31.95	31.95	2	3,198	0.06%
2020/11/19	0	0.00	2	32.75	32.55	-2	3,357	-0.06%
2020/11/18	1	32.90	0	0.00	32.70	1	3,586	0.03%
2020/11/17	1	32.85	0	0.00	33.20	1	3,757	0.03%
2020/11/16	0	0.00	1	32.40	32.40	-1	3,848	-0.03%
2020/11/12	5	33.04	0	0.00	32.85	5	4,062	0.12%
2020/11/10	8	35.70	2	35.03	35.15	6	4,024	0.15%
2020/11/09	4	36.50	5	36.00	36.30	-1	4,110	-0.02%
2020/11/06	4	34.53	10	34.44	34.10	-6	4,143	-0.14%
2020/11/05	2	34.65	0	0.00	34.80	2	4,245	0.05%
2020/11/04	21	34.36	17	34.27	35.20	4	4,238	0.09%
2020/11/03	0	0.00	25	33.52	33.85	-25	4,198	-0.60%
2020/11/02	2	32.25	2	31.88	32.70	0	4,200	0.00%
2020/10/30	2	33.00	13	32.99	32.30	-11	4,203	-0.26%
2020/10/29	5	32.77	1	32.85	32.70	4	4,184	0.10%
2020/10/28	6	33.97	0	0.00	33.30	6	4,163	0.14%
2020/10/26	0	0.00	1	34.35	34.35	-1	4,112	-0.02%
2020/10/21	0	0.00	1	34.20	33.75	-1	4,040	-0.02%
2020/10/19	4	33.21	19	33.58	33.55	-15	4,059	-0.37%
2020/10/16	6	34.13	2	34.93	33.30	4	4,106	0.10%
2020/10/15	7	35.11	14	35.17	35.40	-7	4,014	-0.17%
2020/10/14	10	34.23	81	34.17	34.20	-71	3,920	-1.81%
2020/10/13	79	33.26	6	33.38	34.15	73	3,783	1.93%
2020/10/12	0	0.00	6	31.64	32.40	-6	3,598	-0.17%
2020/10/06	2	32.50	4	32.89	32.40	-2	3,601	-0.06%
2020/09/30	1	31.30	0	0.00	31.35	1	3,586	0.03%
2020/09/29	2	31.50	5	31.76	31.40	-3	3,610	-0.08%
2020/09/28	0	0.00	1	31.15	31.10	-1	3,578	-0.03%
2020/09/25	6	29.80	0	0.00	29.60	6	3,578	0.17%
2020/09/24	0	0.00	1	30.10	30.05	-1	3,564	-0.03%
2020/09/22	1	31.20	1	30.90	30.85	0	3,569	0.00%
2020/09/21	0	0.00	7	31.53	31.15	-7	3,562	-0.20%
2020/09/18	3	31.20	0	0.00	31.15	3	3,553	0.08%
2020/09/14	1	30.35	0	0.00	30.60	1	3,720	0.03%
2020/09/11	1	31.00	0	0.00	30.60	1	3,748	0.03%
2020/09/10	120	33.47	122	33.13	32.10	-2	3,712	-0.05%	大買/大賣/
2020/09/09	0.1	31.60	0	0.00	31.80	0.1	3,584	0.00%
2020/09/08	1	31.20	0	0.00	31.25	1	3,570	0.03%
2020/09/07	1	31.80	2	31.60	31.05	-1	3,551	-0.03%
2020/09/04	1	31.50	0	0.00	31.50	1	3,533	0.03%
2020/09/03	0	0.00	1	31.80	31.85	-1	3,520	-0.03%
2020/09/02	1	31.60	1	32.45	31.60	0	3,508	0.00%
2020/09/01	1	31.25	3	31.05	31.10	-2	3,466	-0.06%
2020/08/31	1	32.35	12	32.50	33.00	-11	3,364	-0.33%
2020/08/28	0	0.00	3	31.98	31.90	-3	3,331	-0.09%
2020/08/27	3	31.50	7	31.60	31.70	-4	3,280	-0.12%
2020/08/26	14	32.80	0	0.00	32.40	14	3,233	0.43%
2020/08/25	5	32.83	0	0.00	32.60	5	3,151	0.16%
2020/08/24	6	31.74	4	32.70	33.70	2	2,963	0.07%
2020/08/21	1	31.75	7	31.21	32.05	-6	2,735	-0.22%
2020/08/20	5	29.14	13	29.03	29.20	-8	2,571	-0.31%
2020/08/19	13	31.09	16	30.63	30.75	-3	2,465	-0.12%
2020/08/18	10	30.40	0	0.00	29.50	10	2,341	0.43%
2020/08/17	3	29.02	1	29.55	29.65	2	2,224	0.09%
2020/08/14	1	28.70	0	0.00	28.65	1	2,169	0.05%
2020/08/13	15	29.58	58	30.23	28.65	-43	2,135	-2.01%
2020/08/12	57	30.21	1	29.75	30.10	56	1,993	2.81%
2020/08/11	0	0.00	5	29.10	28.20	-5	1,863	-0.27%
2020/08/10	0	0.00	14	27.35	27.25	-14	1,749	-0.80%
2020/08/07	8	26.83	0	0.00	26.95	8	1,781	0.45%
2020/08/06	5	27.00	0	0.00	26.60	5	1,805	0.28%
2020/08/05	6	27.73	5	27.40	27.65	1	1,814	0.06%
2020/08/03	0	0.00	1	26.30	26.60	-1	1,838	-0.05%
2020/07/30	0	0.00	7	26.10	26.30	-7	1,846	-0.38%
2020/07/29	0	0.00	5	25.65	25.70	-5	1,859	-0.27%
2020/07/28	5	25.20	0	0.00	25.10	5	1,873	0.27%
2020/07/24	5	27.05	0	0.00	26.80	5	1,977	0.25%
2020/07/23	1	27.75	0	0.00	27.70	1	1,961	0.05%
2020/07/22	10	27.53	21	26.96	28.20	-11	1,925	-0.57%
2020/07/20	5	25.35	5	25.90	26.15	0	1,834	0.00%
2020/07/16	0	0.00	8	26.00	26.10	-8	1,822	-0.44%
2020/07/14	5	27.45	1	27.55	26.65	4	1,814	0.22%
2020/07/13	1	27.40	0	0.00	27.45	1	1,800	0.06%
2020/07/10	8	27.90	0	0.00	27.65	8	1,799	0.44%
2020/07/08	0	0.00	8	28.60	28.85	-8	1,827	-0.44%
2020/07/07	8	28.10	0	0.00	27.70	8	1,795	0.45%
2020/07/06	0	0.00	8	28.80	28.50	-8	1,778	-0.45%
2020/07/03	0	0.00	1	29.00	28.65	-1	1,761	-0.06%
2020/06/24	0	0.00	1	28.50	28.05	-1	1,680	-0.06%
2020/06/23	9	28.06	3	27.65	27.05	6	1,659	0.36%
2020/06/22	4	29.40	11	29.76	28.40	-7	1,634	-0.43%
2020/06/19	0	0.00	12	28.92	28.50	-12	1,574	-0.76%
2020/06/18	3	27.40	4	27.79	27.95	-1	1,450	-0.07%
2020/06/17	0	0.00	13	26.15	26.85	-13	1,401	-0.93%
2020/06/16	1	24.90	0	0.00	25.35	1	1,351	0.07%
2020/06/12	11	24.39	0	0.00	24.45	11	1,364	0.81%
2020/06/11	2	25.85	0	0.00	25.20	2	1,358	0.15%
2020/06/10	1	26.30	0	0.00	26.45	1	1,354	0.07%
2020/06/09	2	26.80	0	0.00	26.80	2	1,371	0.15%
2020/06/08	83	26.76	83	26.98	27.20	0	1,375	0.00%
2020/06/05	2	26.30	0	0.00	26.40	2	1,356	0.15%
2020/06/04	11	26.32	0	0.00	26.65	11	1,345	0.82%
2020/06/03	0	0.00	6	25.47	25.70	-6	1,287	-0.47%
2020/06/02	2	25.65	0	0.00	25.20	2	1,263	0.16%
2020/06/01	5	25.24	11	25.32	25.35	-6	1,228	-0.49%
2020/05/29	10	24.55	0	0.00	24.40	10	1,206	0.83%
2020/05/28	0	0.00	11	24.90	24.70	-11	1,206	-0.91%
2020/05/27	0	0.00	1	24.90	25.05	-1	1,206	-0.08%
2020/05/25	0	0.00	10	24.50	24.45	-10	1,200	-0.83%
2020/05/19	5	24.20	6	23.87	23.70	-1	1,199	-0.08%
2020/05/18	0	0.00	15	24.00	23.85	-15	1,194	-1.26%
2020/05/15	10	23.75	0	0.00	24.05	10	1,191	0.84%
2020/05/14	11	24.32	0	0.00	23.85	11	1,184	0.93%
2020/05/13	0	0.00	2	25.75	25.75	-2	1,134	-0.18%
2020/05/12	0	0.00	10	25.85	25.10	-10	1,108	-0.90%
2020/05/11	0	0.00	6	24.68	25.05	-6	1,080	-0.56%
2020/05/08	10	24.79	13	24.74	24.80	-3	1,066	-0.28%
2020/05/06	0	0.00	5	23.80	23.50	-5	1,048	-0.48%
2020/05/05	0	0.00	2	23.98	23.80	-2	1,048	-0.19%
2020/05/04	13	23.92	5	23.55	23.55	8	1,045	0.76%
2020/04/30	28	25.11	14	25.15	24.65	14	1,041	1.34%
2020/04/22	1	21.95	0	0.00	21.95	1	1,016	0.10%
2020/04/14	0	0.00	2	22.45	22.95	-2	1,074	-0.19%
2020/04/08	1	20.20	3	20.42	20.60	-2	1,111	-0.18%
2020/04/07	1	19.85	2	19.60	20.05	-1	1,162	-0.09%
2020/04/06	1	19.00	0	0.00	19.10	1	1,340	0.07%
2020/03/31	1	18.70	0	0.00	18.80	1	1,553	0.06%
2020/03/26	2	19.40	0	0.00	19.55	2	1,567	0.13%
2020/03/25	1	19.30	2	19.70	19.60	-1	1,577	-0.06%
2020/03/24	0	0.00	1	18.05	18.10	-1	1,573	-0.06%
2020/03/23	2	16.35	1	16.90	17.20	1	1,577	0.06%
2020/03/20	0	0.00	2	17.65	17.60	-2	1,592	-0.13%
2020/03/19	1	17.10	0	0.00	16.25	1	1,590	0.06%
2020/03/18	1	18.80	0	0.00	18.05	1	1,588	0.06%
2020/03/11	3	24.05	0	0.00	23.75	3	1,724	0.17%
2020/03/10	11	23.78	1	23.95	24.25	10	1,749	0.57%
2020/03/09	1	24.50	0	0.00	24.10	1	1,750	0.06%
2020/03/03	0	0.00	1	25.90	25.65	-1	1,881	-0.05%
2020/03/02	2	24.80	1	25.45	25.10	1	1,900	0.05%
2020/02/27	1	26.30	0	0.00	25.20	1	1,950	0.05%
2020/02/25	1	26.45	0	0.00	26.40	1	2,030	0.05%
2020/02/19	1	27.30	0	0.00	27.25	1	2,223	0.04%
2020/02/17	1	27.25	0	0.00	27.25	1	2,273	0.04%
2020/02/10	1	26.25	1	27.10	27.00	0	2,668	0.00%
2020/02/07	1	27.15	0	0.00	27.00	1	2,683	0.04%
2020/02/04	0	0.00	1	26.65	27.10	-1	2,683	-0.04%
2020/02/03	0	0.00	2	25.70	25.75	-2	2,674	-0.07%
2020/01/31	1	26.75	0	0.00	26.95	1	2,644	0.04%
2020/01/30	21	27.29	2	27.55	27.25	19	2,646	0.72%
2020/01/16	2	30.25	0	0.00	30.10	2	2,712	0.07%
2020/01/14	0	0.00	1	30.60	30.45	-1	2,702	-0.04%
2020/01/13	0	0.00	1	30.45	30.70	-1	2,696	-0.04%
2020/01/10	0	0.00	2	29.58	29.60	-2	2,682	-0.07%
2020/01/09	0	0.00	3	29.42	29.05	-3	2,661	-0.11%
2020/01/08	2	29.03	2	29.23	28.85	0	2,653	0.00%
2020/01/07	6	30.03	2	30.73	29.70	4	2,655	0.15%
2020/01/06	18	30.18	2	30.60	30.40	16	2,631	0.61%
2020/01/03	2	30.95	2	30.60	30.70	0	2,607	0.00%
2020/01/02	2	30.88	3	31.17	30.90	-1	2,564	-0.04%
2019/12/31	4	31.36	5	31.50	31.00	-1	2,552	-0.04%
2019/12/30	22	32.25	6	32.27	32.00	16	2,493	0.64%
2019/12/27	2	31.10	15	32.17	32.45	-13	2,304	-0.56%
2019/12/26	0	0.00	30	30.05	29.55	-30	2,145	-1.40%
2019/12/25	30	29.30	0	0.00	29.60	30	2,086	1.44%
2019/12/19	2	29.28	0	0.00	29.40	2	2,028	0.10%
2019/12/18	0	0.00	30	29.06	29.10	-30	2,019	-1.49%
2019/12/11	0	0.00	15	30.01	29.65	-15	1,963	-0.76%
2019/12/05	0	0.00	8	28.91	29.25	-8	1,886	-0.42%
2019/12/02	9	27.86	0	0.00	27.80	9	1,837	0.49%
2019/11/29	6	28.98	0	0.00	28.85	6	1,800	0.33%
2019/11/27	3	29.18	2	29.25	29.15	1	1,689	0.06%
2019/11/26	6	29.42	2	29.35	29.25	4	1,669	0.24%
2019/11/25	4	29.61	4	29.40	29.80	0	1,607	0.00%
2019/11/22	2	28.95	0	0.00	28.90	2	1,531	0.13%
2019/11/21	31	28.56	0	0.00	28.55	31	1,509	2.05%
2019/11/20	1	29.05	0	0.00	28.80	1	1,491	0.07%
2019/11/19	7	29.41	2	29.95	29.50	5	1,469	0.34%
2019/11/18	2	28.60	2	29.13	29.35	0	1,343	0.00%
2019/11/15	0	0.00	2	28.35	28.70	-2	1,298	-0.15%
2019/11/14	2	27.73	3	28.10	28.00	-1	1,276	-0.08%
2019/11/13	2	29.08	5	29.09	28.45	-3	1,241	-0.24%
2019/11/12	13	28.83	0	0.00	29.35	13	1,182	1.10%
2019/11/11	4	28.51	3	28.63	29.05	1	1,099	0.09%
2019/11/07	1	26.65	0	0.00	26.80	1	801	0.12%
2019/11/05	2	27.25	0	0.00	26.90	2	771	0.26%
2019/11/01	0	0.00	2	26.75	27.00	-2	742	-0.27%
2019/10/29	2	26.75	0	0.00	26.40	2	720	0.28%
2019/10/28	0	0.00	4	27.34	27.30	-4	693	-0.58%
2019/10/25	1	26.85	2	26.85	26.50	-1	647	-0.15%
2019/10/23	2	25.85	1	26.20	25.75	1	573	0.17%
2019/10/22	0	0.00	1	25.95	25.80	-1	567	-0.18%
2019/10/21	1	26.25	0	0.00	26.10	1	560	0.18%
2019/10/18	2	26.00	2	25.85	26.00	0	544	0.00%
2019/10/17	2	25.53	0	0.00	25.50	2	528	0.38%
2019/09/24	0	0.00	0.2	23.75	23.85	-0.2	406	-0.05%
2019/09/20	0	0.00	1	24.45	24.45	-1	392	-0.25%
2019/09/19	1	24.30	0	0.00	24.30	1	388	0.26%
2019/09/18	0	0.00	1	25.00	24.70	-1	380	-0.26%
2019/09/17	1	24.65	1	25.00	24.60	0	369	0.00%
2019/09/16	2	24.68	2	24.63	24.70	0	361	0.00%
2019/09/12	5.2	25.31	4	25.51	25.10	1.2	347	0.35%
2019/07/17	0	0.00	1	23.00	23.10	-1	213	-0.47%
2019/07/15	1	22.20	0	0.00	22.15	1	218	0.46%
2019/07/12	0	0.00	5	21.96	22.20	-5	230	-2.17%
2019/07/08	5	22.40	0	0.00	22.30	5	311	1.60%
2019/06/19	0	0.00	1	21.50	21.60	-1	352	-0.28%
2019/05/13	0	0.00	0.3	23.00	23.00	-0.3	639	-0.05%
2019/05/06	1	24.25	0	0.00	24.05	1	643	0.16%
2019/05/03	0	0.00	1	25.05	25.30	-1	636	-0.16%
2019/04/29	0	0.00	1	24.50	24.45	-1	620	-0.16%
2019/04/09	0	0.00	2	26.03	25.70	-2	519	-0.39%
2019/04/08	2	25.78	0	0.00	25.75	2	519	0.39%
2019/03/19	0	0.00	3	26.00	25.05	-3	789	-0.38%
2019/03/14	0	0.00	2	26.00	25.90	-2	765	-0.26%
2019/03/13	2	26.30	1	26.35	26.30	1	772	0.13%
2019/03/12	0	0.00	20	25.70	25.75	-20	768	-2.60%
2019/03/07	0	0.00	1	26.25	25.50	-1	772	-0.13%
2019/03/05	1	26.05	2	26.55	26.05	-1	766	-0.13%
2019/03/04	3	26.13	0	0.00	26.20	3	758	0.40%
2019/02/26	0	0.00	2	26.20	26.00	-2	744	-0.27%
2019/02/25	1	26.25	0	0.00	26.15	1	732	0.14%
2019/02/21	0	0.00	18	25.89	25.90	-18	714	-2.52%
2019/02/20	50	25.77	34	25.64	25.70	16	709	2.26%
2019/02/19	7	25.11	5	25.20	25.70	2	701	0.29%
2019/02/18	3	25.37	5	25.30	25.35	-2	678	-0.29%
2019/02/15	8	24.57	4	24.55	24.35	4	646	0.62%
2019/01/17	0	0.00	1	22.90	22.80	-1	663	-0.15%
2019/01/14	0	0.00	2	22.25	22.35	-2	662	-0.30%
2019/01/11	0	0.00	1	22.65	22.35	-1	658	-0.15%
2019/01/07	0	0.00	2	23.45	22.95	-2	649	-0.31%
2018/12/25	5	22.90	5	23.00	22.75	0	640	0.00%
2018/12/22	3	24.10	0	0.00	23.75	3	615	0.49%
2018/12/21	7	23.99	0	0.00	23.85	7	610	1.15%
2018/12/20	20	24.92	3	24.95	25.00	17	575	2.95%
2018/12/19	0	0.00	1	25.10	24.95	-1	509	-0.20%
2018/12/14	0	0.00	2	24.15	23.95	-2	378	-0.53%
2018/12/13	7	23.74	0	0.00	23.65	7	364	1.92%
2018/12/04	0	0.00	1	22.85	22.75	-1	297	-0.34%
2018/12/03	0	0.00	1	21.80	21.80	-1	287	-0.35%
2018/11/15	0	0.00	1	20.90	20.80	-1	292	-0.34%
2018/11/07	1.9	20.98	1	21.00	20.75	0.9	267	0.32%
2018/10/25	1	15.35	0	0.00	15.05	1	229	0.44%
2018/10/08	0	0.00	2	20.15	20.15	-2	223	-0.89%
2018/08/13	0	22.10	0	0.00	22.00	0	309	0.00%
2018/07/24	0	0.00	5	21.40	21.35	-5	482	-1.04%
2018/07/23	0	0.00	20	21.38	21.40	-20	484	-4.12%
2018/07/19	0	0.00	2	21.70	21.70	-2	494	-0.40%
2018/07/06	0	21.15	0	0.00	21.00	0	584	0.01%
2018/07/03	1	21.05	0	0.00	21.05	1	594	0.17%
2018/06/12	0	0.00	5	22.40	22.45	-5	788	-0.63%
2018/06/08	0	0.00	1	22.60	22.50	-1	802	-0.12%
2018/06/05	2	22.05	0	0.00	22.05	2	936	0.21%
2018/06/04	0	0.00	2	22.15	22.05	-2	1,159	-0.17%
2018/05/29	0	0.00	6	21.70	21.65	-6	1,219	-0.49%
2018/05/28	2	22.00	0	0.00	21.70	2	1,217	0.16%
2018/05/17	0.1	20.70	0	0.00	20.80	0.1	1,166	0.01%
2018/05/15	2	20.35	8	20.58	20.35	-6	1,149	-0.52%
2018/05/14	6	21.57	58	21.29	21.20	-52	1,133	-4.59%
2018/05/11	4	24.60	1	23.50	23.50	3	1,056	0.28%
2018/05/10	1	26.00	0	0.00	26.10	1	996	0.10%
2018/05/02	0	0.00	4	26.16	26.10	-4	989	-0.40%
2018/04/23	2	26.53	0	0.00	26.50	2	970	0.21%
2018/04/17	1	27.00	0	0.00	26.90	1	940	0.11%
2018/04/16	1	27.50	0	0.00	27.55	1	928	0.11%
2018/04/09	1.5	26.17	0	0.00	26.25	1.5	869	0.17%
2018/04/02	2	26.50	0	0.00	26.45	2	864	0.23%
2018/03/30	3.5	26.49	4	26.40	26.30	-0.5	853	-0.06%
2018/03/28	2	27.30	0	0.00	27.30	2	825	0.24%
2018/03/27	44	27.18	44	27.57	27.40	0	813	0.00%
2018/03/23	1	25.80	0	0.00	26.80	1	779	0.13%
2018/03/16	0	0.00	2	27.10	26.65	-2	722	-0.28%
2018/03/14	2	27.20	0	0.00	27.25	2	653	0.31%
2018/03/13	2	27.90	0	0.00	27.35	2	643	0.31%
2018/03/09	1	27.20	0	0.00	27.60	1	588	0.17%
2018/03/08	19	28.46	5	28.60	29.20	14	508	2.75%
2018/03/07	6	25.71	1	26.60	26.60	5	280	1.78%
2018/02/02	0	0.00	3	24.85	24.90	-3	260	-1.15%
2018/01/22	1	25.15	0	0.00	25.40	1	307	0.32%
2018/01/17	2	25.80	0	0.00	25.65	2	323	0.62%
2018/01/09	1	26.00	0	0.00	25.80	1	335	0.30%
2018/01/05	10	26.00	0	0.00	25.95	10	347	2.88%