宏致 (3605)-元大-高雄券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
46.65
漲跌
▲3.25
漲幅
+7.49%
成交量
6,573張
產業
上市電子零組件類股
296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－元大-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	2	46.70	46.65	-2	2,053	-0.10%
2024/05/17	10	43.13	2	43.50	43.40	8	1,968	0.41%
2024/05/16	0	0.00	5	44.13	43.50	-5	1,968	-0.25%
2024/05/14	2	42.75	16	42.03	41.10	-14	1,890	-0.74%
2024/05/13	14	44.56	6	44.68	44.95	8	1,814	0.44%
2024/05/06	0	0.00	10	39.35	39.40	-10	2,072	-0.48%
2024/05/02	6	41.14	2	41.60	41.20	4	2,372	0.17%
2024/04/26	11	41.49	2	41.03	40.95	9	2,436	0.37%
2024/04/22	6	40.22	2	38.50	38.50	4	2,357	0.17%
2024/04/19	6	40.04	8	40.76	40.20	-2	2,323	-0.09%
2024/04/15	0	0.00	2	36.90	36.90	-2	2,140	-0.09%
2024/04/10	0	0.00	15	39.05	38.65	-15	2,124	-0.71%
2024/04/08	18	39.93	16	38.90	38.90	2	2,107	0.09%
2024/04/03	2	38.75	0	0.00	38.75	2	2,064	0.10%
2024/04/02	0	0.00	1	37.80	37.60	-1	2,044	-0.05%
2024/04/01	2	37.65	4	37.69	38.10	-2	2,037	-0.10%
2024/03/29	5	39.14	0	0.00	38.70	5	2,013	0.25%
2024/03/28	0	36.10	0	0.00	36.15	0	1,927	0.00%
2024/03/27	0	0.00	5	35.30	35.25	-5	1,924	-0.26%
2024/03/25	2	35.95	1	36.20	36.00	1	1,947	0.05%
2024/03/21	0	0.00	2	36.13	36.40	-2	1,955	-0.10%
2024/03/20	1	35.50	0	0.00	35.50	1	1,956	0.05%
2024/03/14	0	0.00	1	35.50	35.90	-1	1,968	-0.05%
2024/03/13	5	37.65	18	37.25	36.45	-13	1,949	-0.67%
2024/03/12	1	40.80	1	40.90	40.35	0	1,887	0.00%
2024/03/08	1	40.25	1	39.85	40.50	0	1,879	0.00%
2024/03/07	10	41.53	3	41.38	40.50	7	1,843	0.38%
2024/03/06	7	40.91	7	40.67	42.20	0	1,803	0.00%
2024/03/05	1	42.10	5	41.62	41.50	-4	1,755	-0.23%
2024/03/04	5	42.88	6	42.68	42.55	-1	1,714	-0.06%
2024/03/01	14	42.74	8	41.34	43.00	6	1,580	0.38%
2024/02/29	2	38.90	0	0.00	39.15	2	1,419	0.14%
2024/02/27	0	0.00	1	37.15	37.35	-1	1,390	-0.07%
2024/02/26	1	37.70	5	37.85	38.10	-4	1,376	-0.29%
2024/02/23	5	37.94	0	0.00	37.70	5	1,358	0.37%
2024/02/20	4	37.75	0	0.00	36.75	4	1,323	0.30%
2024/02/19	1	38.50	3	38.32	38.30	-2	1,304	-0.15%
2024/02/16	9	37.17	2	37.00	37.90	7	1,284	0.55%
2024/02/15	1	36.85	0	0.00	36.65	1	1,269	0.08%
2024/02/05	6.4	37.23	6	37.87	37.25	0.4	1,252	0.03%
2024/02/01	5	38.85	0	0.00	38.85	5	1,174	0.43%
2024/01/31	0.6	38.98	5	40.19	38.70	-4.4	1,142	-0.39%
2024/01/30	5	38.10	5.1	38.23	38.90	-0.1	1,069	-0.01%
2024/01/29	11.1	38.33	26	38.61	38.70	-14.9	1,026	-1.45%
2024/01/26	33	36.71	27	37.21	37.00	6	800	0.75%
2024/01/25	28	35.41	46	35.52	35.05	-18	652	-2.76%
2024/01/24	18	34.29	6	34.74	34.35	12	481	2.49%
2024/01/18	0	0.00	5	30.65	30.65	-5	361	-1.38%
2024/01/17	0	0.00	5	30.65	30.55	-5	360	-1.39%
2024/01/11	0	0.00	1	31.10	30.95	-1	354	-0.28%
2024/01/05	1	31.35	0	0.00	31.30	1	353	0.28%
2023/12/22	0	0.00	1	32.80	32.85	-1	335	-0.30%
2023/12/15	1	31.95	0	0.00	32.20	1	274	0.36%
2023/12/13	1	32.70	5	32.80	33.00	-4	242	-1.65%
2023/12/05	0	0.00	2	32.83	32.05	-2	211	-0.95%
2023/12/04	5	31.20	0	31.05	31.20	5	181	2.73%
2023/11/30	1	30.80	0	0.00	30.70	1	178	0.56%
2023/11/24	3	30.78	0	0.00	30.75	3	170	1.76%
2023/11/09	4	29.65	5	29.65	29.65	-1	158	-0.63%
2023/11/08	0	0.00	0.1	29.60	29.75	-0.1	159	-0.06%
2023/11/07	1	29.85	0	0.00	29.70	1	157	0.64%
2023/11/06	5	30.55	2	30.35	30.35	3	144	2.08%
2023/10/17	0	0.00	1	28.55	28.80	-1	158	-0.63%
2023/10/13	0	0.00	0.1	28.90	29.05	-0.1	190	-0.05%
2023/10/04	1	29.10	0	0.00	29.15	1	202	0.49%
2023/10/03	0.1	29.15	0	0.00	29.25	0.1	204	0.05%
2023/10/02	0	0.00	1	29.10	29.00	-1	205	-0.49%
2023/09/18	2	28.65	0	0.00	28.65	2	215	0.93%
2023/09/12	0	0.00	3	28.35	28.20	-3	217	-1.38%
2023/09/11	5	28.55	0	0.00	28.35	5	219	2.28%
2023/08/02	0	0.00	1	29.45	29.40	-1	258	-0.39%
2023/08/01	0	0.00	1	30.00	30.00	-1	255	-0.39%
2023/07/19	3	31.80	3	30.90	30.90	0	240	0.00%
2023/07/11	6	30.00	0	0.00	29.90	6	212	2.82%
2023/07/05	0	30.35	0	0.00	30.15	0	216	0.02%
2023/06/02	2	29.98	0	0.00	30.05	2	295	0.68%
2023/06/01	0.1	30.05	0	0.00	30.05	0.1	297	0.03%
2023/05/08	0	0.00	1	30.10	30.00	-1	302	-0.33%
2023/04/12	0	0.00	2	31.50	31.40	-2	298	-0.67%
2023/03/30	1	31.30	0	0.00	31.35	1	283	0.35%
2023/03/29	1	31.30	2	31.40	31.45	-1	281	-0.36%
2023/03/09	0	0.00	3	35.15	34.80	-3	290	-1.03%
2023/03/08	0	0.00	1	35.05	35.10	-1	302	-0.33%
2023/03/06	2	35.05	18	34.92	34.90	-16	299	-5.34%
2023/02/16	0	0.00	1	34.50	34.45	-1	297	-0.34%
2023/02/15	3	34.05	3	33.95	33.95	0	288	0.00%
2023/02/02	0	33.85	0	0.00	34.00	0	286	0.00%
2023/02/01	2	33.65	0	0.00	33.65	2	282	0.71%
2023/01/16	0	0.00	3	31.30	31.20	-3	290	-1.03%
2023/01/05	0	32.20	0	0.00	31.80	0	303	0.00%
2022/12/23	1	31.90	0	0.00	32.00	1	311	0.32%
2022/12/20	2	32.75	0	0.00	32.40	2	326	0.61%
2022/12/14	2	33.28	0	0.00	33.50	2	334	0.60%
2022/12/13	1	32.95	0	0.00	32.90	1	334	0.30%
2022/12/07	3	33.27	0	0.00	33.20	3	338	0.89%
2022/12/06	7	34.19	0	0.00	34.00	7	334	2.09%
2022/12/05	6	34.99	0	0.00	34.85	6	331	1.81%
2022/12/02	3	34.23	8	34.28	34.65	-5	321	-1.56%
2022/12/01	4	33.15	0	0.00	34.70	4	305	1.31%
2022/11/24	1	31.10	0	0.00	31.30	1	253	0.39%
2022/11/23	1	30.95	0	0.00	30.80	1	254	0.39%
2022/11/15	1	31.05	0	0.00	31.40	1	251	0.40%
2022/11/04	0	0.00	4	31.10	31.65	-4	264	-1.51%
2022/11/01	0	0.00	1	30.20	30.90	-1	264	-0.38%
2022/10/06	0	30.50	0	0.00	30.35	0	263	0.00%
2022/09/28	2	28.80	0	0.00	28.60	2	303	0.66%
2022/09/27	1	30.25	0	0.00	30.40	1	301	0.33%
2022/09/26	2	30.68	0	0.00	30.30	2	304	0.66%
2022/09/23	1	33.55	0	0.00	33.30	1	317	0.32%
2022/09/16	5	34.65	0	0.00	34.55	5	329	1.52%
2022/09/15	1	35.35	0	0.00	35.10	1	336	0.30%
2022/09/06	2	34.80	0	0.00	35.00	2	396	0.50%
2022/09/05	2	36.45	0	0.00	36.30	2	395	0.51%
2022/09/01	1	36.70	0	0.00	36.65	1	397	0.25%
2022/08/30	1	36.55	1	36.65	36.80	0	415	0.00%
2022/08/29	0	0.00	2	36.70	36.65	-2	415	-0.48%
2022/08/23	1	37.10	3	36.85	37.10	-2	421	-0.47%
2022/08/22	1	37.70	0	0.00	37.55	1	424	0.24%
2022/08/19	2	38.20	4	38.18	38.00	-2	423	-0.47%
2022/08/18	1	38.00	0	0.00	37.80	1	424	0.24%
2022/08/17	1	37.80	0	0.00	37.85	1	426	0.23%
2022/08/16	1	38.00	0	0.00	37.75	1	429	0.23%
2022/08/15	2	39.35	0	0.00	39.35	2	432	0.46%
2022/08/12	4	38.65	0	0.00	38.45	4	430	0.93%
2022/07/18	0	0.00	4	38.53	38.65	-4	506	-0.79%
2022/07/12	2	35.70	2	35.55	35.55	0	512	0.00%
2022/07/11	2	37.30	0	0.00	37.20	2	514	0.39%
2022/07/08	0	0.00	1	35.90	36.50	-1	509	-0.20%
2022/07/01	1	33.80	0	0.00	33.90	1	563	0.18%
2022/06/30	1	38.05	0	0.00	37.50	1	548	0.18%
2022/06/27	0	0.00	1	39.95	39.95	-1	707	-0.14%
2022/06/23	1	38.40	0	0.00	38.40	1	718	0.14%
2022/06/21	1	39.55	0	0.00	39.55	1	739	0.14%
2022/06/17	2	39.50	0	0.00	39.15	2	759	0.26%
2022/06/15	1	41.05	0	0.00	41.05	1	754	0.13%
2022/06/08	2	42.40	0	0.00	42.40	2	872	0.23%
2022/05/31	0	0.00	1	42.40	42.40	-1	1,050	-0.10%
2022/05/24	1	40.65	0	0.00	40.55	1	1,653	0.06%
2022/05/13	0	0.00	2	39.98	39.60	-2	2,326	-0.09%
2022/04/28	1	42.00	0	0.00	42.00	1	2,547	0.04%
2022/04/25	2	42.35	0	0.00	41.90	2	2,578	0.08%
2022/04/22	0	44.50	0	0.00	44.50	0	2,578	0.00%
2022/04/20	0	0.00	2	43.65	43.85	-2	2,606	-0.08%
2022/04/18	0	0.00	2	42.90	42.95	-2	2,690	-0.07%
2022/04/12	2	43.05	0	0.00	43.25	2	2,740	0.07%
2022/04/08	1	45.50	0	0.00	45.35	1	2,773	0.04%
2022/04/07	0	0.00	1	45.30	45.30	-1	2,817	-0.04%
2022/04/01	1	46.70	0	0.00	46.70	1	3,077	0.03%
2022/03/31	2	47.38	1	46.70	46.65	1	3,191	0.03%
2022/03/28	0	0.00	3	49.97	50.30	-3	3,227	-0.09%
2022/03/25	1	50.50	0	0.00	50.50	1	3,251	0.03%
2022/03/24	2	51.00	1	50.50	51.00	1	3,245	0.03%
2022/03/23	3	50.77	0	0.00	50.80	3	3,237	0.09%
2022/03/17	0	0.00	1	49.10	48.90	-1	3,243	-0.03%
2022/03/16	2	47.00	1.2	47.05	47.25	0.9	3,233	0.03%
2022/03/15	1	46.80	0	0.00	46.70	1	3,232	0.03%
2022/03/11	4	48.65	2	48.68	48.20	2	3,229	0.06%
2022/03/10	1	49.70	7	50.01	49.90	-6	3,203	-0.19%
2022/03/09	5	49.14	0	0.00	48.80	5	3,196	0.16%
2022/03/08	3	49.18	0	0.00	48.70	3	3,208	0.09%
2022/03/04	1	52.30	0	0.00	52.30	1	3,199	0.03%
2022/03/03	1	54.40	3.4	54.50	53.40	-2.4	3,185	-0.07%
2022/03/02	4	54.45	3	54.60	54.80	1	3,101	0.03%
2022/03/01	1	54.10	4	52.78	54.00	-3	3,083	-0.10%
2022/02/25	2	50.80	0	0.00	51.20	2	2,979	0.07%
2022/02/24	1.5	52.08	4	52.23	49.75	-2.5	3,030	-0.08%
2022/02/23	4	53.40	1	53.60	53.30	3	3,078	0.10%
2022/02/21	0	0.00	1	52.90	52.70	-1	3,106	-0.03%
2022/02/17	7	54.01	8	54.01	52.20	-1	3,086	-0.03%
2022/02/16	6	53.03	3	53.23	53.40	3	3,050	0.10%
2022/02/15	3	51.80	7	52.10	51.70	-4	3,090	-0.13%
2022/02/14	0	0.00	7.3	48.98	49.15	-7.3	2,961	-0.25%
2022/02/11	1	50.50	16	50.26	50.20	-15	2,954	-0.51%
2022/02/10	3	50.13	4	50.28	50.20	-1	2,947	-0.03%
2022/02/08	0	0.00	5	47.50	47.65	-5	2,822	-0.18%
2022/01/26	0	0.00	5	46.32	45.95	-5	2,870	-0.17%
2022/01/24	1	45.90	0	0.00	46.35	1	2,987	0.03%
2022/01/21	0	0.00	1	47.15	47.30	-1	3,013	-0.03%
2022/01/19	1	46.50	0	0.00	46.50	1	3,009	0.03%
2022/01/18	1	47.70	0	0.00	47.00	1	3,024	0.03%
2022/01/17	3	46.92	0	0.00	47.10	3	3,054	0.10%
2022/01/14	0	0.00	1	46.45	46.45	-1	3,070	-0.03%
2022/01/13	1	47.50	0	0.00	47.35	1	3,061	0.03%
2022/01/12	2	47.25	2	46.85	47.30	0	3,045	0.00%
2022/01/10	3	49.40	1	49.30	49.10	2	2,963	0.07%
2022/01/07	0	0.00	2	49.00	48.95	-2	2,962	-0.07%
2022/01/06	2	49.58	0	0.00	50.10	2	2,934	0.07%
2022/01/04	4	50.65	0	0.00	50.90	4	2,912	0.14%
2022/01/03	0	0.00	2	52.80	51.00	-2	2,890	-0.07%
2021/12/30	5	52.00	11	52.05	52.00	-6	2,861	-0.21%
2021/12/29	23	53.21	1	52.50	53.00	22	2,829	0.78%
2021/12/28	5	52.86	14	53.10	52.60	-9	2,744	-0.33%
2021/12/27	6.1	51.65	11	52.18	52.10	-5	2,609	-0.19%
2021/12/24	2	50.20	5	49.97	49.70	-3	2,502	-0.12%
2021/12/23	0	0.00	2	50.20	50.90	-2	2,438	-0.08%
2021/12/22	4	48.45	0	0.00	48.45	4	2,398	0.17%
2021/12/21	3.5	47.30	2	47.63	47.55	1.5	2,399	0.06%
2021/12/17	3	48.30	1	49.00	48.10	2	2,383	0.08%
2021/12/16	0.8	49.75	0	0.00	49.50	0.8	2,377	0.03%
2021/12/14	0	0.00	5	49.42	48.70	-5	2,404	-0.21%
2021/12/13	4	50.03	1	49.45	50.10	3	2,405	0.12%
2021/12/09	3	49.55	1	49.10	48.85	2	2,385	0.08%
2021/12/08	5	49.09	5	49.00	49.10	0	2,401	0.00%
2021/12/07	2	49.40	1	49.40	48.65	1	2,392	0.04%
2021/12/06	0	0.00	2	50.15	49.95	-2	2,369	-0.08%
2021/12/03	1	50.60	0	0.00	50.50	1	2,377	0.04%
2021/12/02	0	0.00	2	51.25	50.80	-2	2,386	-0.08%
2021/12/01	0	0.00	12	51.75	51.90	-12	2,381	-0.50%
2021/11/30	0	0.00	2	49.98	49.80	-2	2,327	-0.09%
2021/11/29	0	0.00	1	48.60	48.85	-1	2,321	-0.04%
2021/11/26	8	49.91	6	50.33	50.00	2	2,310	0.09%
2021/11/25	22	52.16	30	53.18	50.50	-8	2,278	-0.35%
2021/11/24	6	51.82	2	51.80	52.00	4	2,140	0.19%
2021/11/23	16.3	52.21	11	52.36	51.50	5.3	2,113	0.25%
2021/11/22	66	52.26	35	52.91	53.40	31	2,024	1.53%
2021/11/19	1	49.45	3	50.30	50.10	-2	1,894	-0.11%
2021/11/18	2.1	49.90	4	49.61	49.70	-1.9	1,857	-0.10%
2021/11/17	1	48.15	0	0.00	48.15	1	1,778	0.06%
2021/11/16	0	0.00	10	47.78	47.45	-10	1,762	-0.57%
2021/11/15	16	49.21	8	48.08	48.40	8	1,732	0.46%
2021/11/12	14	50.61	17.1	49.73	51.30	-3.1	1,608	-0.19%
2021/11/11	1	47.45	0	0.00	47.45	1	1,429	0.07%
2021/11/09	2	47.20	3	48.08	47.40	-1	1,467	-0.07%
2021/11/05	2	47.43	1	47.20	47.15	1	1,493	0.07%
2021/11/04	4	47.98	0	0.00	47.75	4	1,496	0.27%
2021/11/03	2	46.70	1	47.60	47.00	1	1,485	0.07%
2021/11/02	7	47.43	3	47.73	47.10	4	1,504	0.27%
2021/11/01	5.1	48.76	0	0.00	48.85	5.1	1,490	0.34%
2021/10/29	0	0.00	2	47.70	47.45	-2	1,494	-0.13%
2021/10/28	2	45.50	0	0.00	45.50	2	1,469	0.14%
2021/10/22	11	44.57	11	45.20	45.20	0	1,563	0.00%
2021/10/18	0	0.00	1	43.55	42.25	-1	1,915	-0.05%
2021/10/15	1	43.50	0	0.00	43.40	1	2,075	0.05%
2021/10/05	0	0.00	1	42.50	44.10	-1	2,845	-0.04%
2021/10/04	0	0.00	10	42.57	41.55	-10	3,078	-0.32%
2021/09/29	2	45.15	0	0.00	44.70	2	3,386	0.06%
2021/09/24	1	48.55	0	0.00	48.55	1	3,516	0.03%
2021/09/23	1	47.45	0	0.00	47.40	1	3,584	0.03%
2021/09/17	0	0.00	2	48.90	49.35	-2	4,203	-0.05%
2021/09/14	2	50.90	2	51.00	51.00	0	4,489	0.00%
2021/09/13	4	50.70	0	0.00	50.70	4	4,517	0.09%
2021/09/09	0	0.00	5	49.75	49.60	-5	4,512	-0.11%
2021/09/08	5	48.65	5	48.65	48.60	0	4,511	0.00%
2021/09/07	1	50.60	2	49.58	50.60	-1	4,511	-0.02%
2021/09/06	0	0.00	1	50.30	50.00	-1	4,505	-0.02%
2021/09/02	1	52.60	0	0.00	52.20	1	4,624	0.02%
2021/09/01	3	53.00	1	53.00	53.50	2	4,645	0.04%
2021/08/25	0	0.00	2	54.20	54.20	-2	4,770	-0.04%
2021/08/24	1	53.30	0	0.00	52.80	1	4,766	0.02%
2021/08/19	0	0.00	3	53.17	51.50	-3	4,780	-0.06%
2021/08/18	1	54.00	1	53.60	53.80	0	4,784	0.00%
2021/08/17	3	53.57	0	0.00	51.50	3	4,778	0.06%
2021/08/16	2	53.20	0	0.00	53.80	2	4,768	0.04%
2021/08/13	1	55.20	0	0.00	53.70	1	4,756	0.02%
2021/08/12	2	55.80	10	56.24	57.20	-8	4,738	-0.17%
2021/08/09	1	56.50	0	0.00	56.50	1	4,783	0.02%
2021/08/05	0	0.00	0.2	59.50	59.50	-0.2	4,770	0.00%
2021/08/04	6	59.73	7	59.73	60.00	-1	4,816	-0.02%
2021/08/03	2	57.90	5	58.38	57.80	-3	4,843	-0.06%
2021/07/30	0	0.00	4	56.38	55.10	-4	4,827	-0.08%
2021/07/29	1	57.80	1	58.50	56.90	0	4,787	0.00%
2021/07/28	3	56.90	4	57.90	57.70	-1	4,767	-0.02%
2021/07/27	3	57.70	0	0.00	57.60	3	4,753	0.06%
2021/07/26	6	60.12	2	60.35	60.30	4	4,753	0.08%
2021/07/23	1	59.10	5	59.50	59.00	-4	4,728	-0.08%
2021/07/22	16.2	62.49	10	60.17	59.30	6.2	4,646	0.13%
2021/07/21	7	63.57	16	61.83	64.80	-9	4,487	-0.20%
2021/07/20	21	60.80	1	61.10	60.20	20	4,340	0.46%
2021/07/19	0	0.00	3	60.80	61.10	-3	4,264	-0.07%
2021/07/16	1	59.80	0	0.00	59.70	1	4,303	0.02%
2021/07/15	5	59.20	4	60.08	61.30	1	4,302	0.02%
2021/07/14	2	60.15	1	60.60	60.00	1	4,252	0.02%
2021/07/13	13	61.02	7	61.66	58.50	6	4,165	0.14%
2021/07/12	2	59.05	9	62.01	62.10	-7	3,988	-0.18%
2021/07/09	9	58.93	11	57.93	59.30	-2	3,770	-0.05%
2021/07/08	16	55.17	43.6	55.59	57.60	-27.6	3,560	-0.78%
2021/07/07	7	52.93	7	52.49	52.40	0	3,387	0.00%
2021/07/06	6	52.82	3	52.57	51.90	3	3,430	0.09%
2021/07/05	8	52.24	3	52.43	52.80	5	3,401	0.15%
2021/07/02	1	50.70	5	51.46	52.10	-4	3,365	-0.12%
2021/07/01	8	50.74	4	49.75	50.30	4	3,369	0.12%
2021/06/30	2	51.50	4	51.88	51.80	-2	3,349	-0.06%
2021/06/29	19	51.79	13	51.78	51.40	6	3,308	0.18%
2021/06/28	16	53.00	19	53.37	54.30	-3	3,069	-0.10%
2021/06/25	5	48.65	5	48.57	49.45	0	2,729	0.00%
2021/06/24	11	48.30	12	48.35	47.55	-1	2,645	-0.04%
2021/06/23	6	46.58	4	46.65	46.80	2	2,510	0.08%
2021/06/22	0	0.00	4	46.01	45.50	-4	2,503	-0.16%
2021/06/21	2	44.18	3	44.10	44.55	-1	2,491	-0.04%
2021/06/18	1	45.10	3	45.37	45.00	-2	2,550	-0.08%
2021/06/17	1	44.10	0	0.00	44.95	1	2,623	0.04%
2021/06/15	2	44.73	0	0.00	44.70	2	3,141	0.06%
2021/06/11	3	46.17	5	45.59	44.90	-2	3,151	-0.06%
2021/06/10	1	47.60	5	47.54	47.85	-4	3,067	-0.13%
2021/06/09	7	47.07	13	47.18	46.70	-6	3,030	-0.20%
2021/06/08	0	0.00	3	46.40	46.65	-3	3,009	-0.10%
2021/06/07	13	45.94	9	47.25	45.55	4	3,015	0.13%
2021/06/03	1	46.10	0	0.00	46.35	1	3,007	0.03%
2021/06/02	8	46.10	22	47.12	46.35	-14	3,008	-0.47%
2021/06/01	0	0.00	6	46.09	46.00	-6	2,979	-0.20%
2021/05/31	1	45.50	6	44.98	45.15	-5	2,966	-0.17%
2021/05/27	11	43.04	1	43.30	43.05	10	3,014	0.33%
2021/05/26	0	0.00	11	43.12	43.05	-11	3,059	-0.36%
2021/05/25	6	43.10	6	43.17	42.45	0	3,093	0.00%
2021/05/21	0	0.00	10	40.20	40.75	-10	3,192	-0.31%
2021/05/20	4	39.68	1	39.45	39.45	3	3,342	0.09%
2021/05/19	1	40.00	6	39.94	40.55	-5	3,378	-0.15%
2021/05/18	2	38.25	3	35.95	38.25	-1	3,439	-0.03%
2021/05/17	28	35.94	0	0.00	34.80	28	3,423	0.82%
2021/05/14	3	38.85	1	39.40	38.55	2	3,390	0.06%
2021/05/13	3	38.37	12	38.24	38.25	-9	3,372	-0.27%
2021/05/12	12	42.21	8	39.93	39.00	4	3,360	0.12%
2021/05/11	3	43.75	18	43.43	42.40	-15	3,297	-0.45%
2021/05/10	1	40.85	0	0.00	40.75	1	3,211	0.03%
2021/05/07	4	41.36	0	0.00	41.80	4	3,248	0.12%
2021/05/06	1	39.50	1	40.20	40.25	0	3,274	0.00%
2021/04/29	3	45.30	0	0.00	44.95	3	3,268	0.09%
2021/04/26	1	45.80	0	0.00	46.15	1	3,432	0.03%
2021/04/23	2	45.90	3	46.00	46.00	-1	3,516	-0.03%
2021/04/22	13	46.70	0	0.00	46.15	13	3,636	0.36%
2021/04/21	1	47.65	2	48.55	48.65	-1	3,599	-0.03%
2021/04/19	0	0.00	5	47.73	47.65	-5	3,647	-0.14%
2021/04/16	0	0.00	1	47.30	46.60	-1	3,669	-0.03%
2021/04/15	0	0.00	1	45.80	45.75	-1	3,735	-0.03%
2021/04/14	2	44.73	1	45.10	45.45	1	3,803	0.03%
2021/04/13	14	47.23	4	47.35	46.20	10	3,917	0.26%
2021/04/12	6	49.01	2	48.90	49.25	4	4,128	0.10%
2021/04/09	0	0.00	6	47.50	47.70	-6	4,281	-0.14%
2021/04/06	9	46.73	10.3	46.63	46.70	-1.3	4,526	-0.03%
2021/04/01	6	45.82	3	45.93	45.70	3	4,698	0.06%
2021/03/31	2	44.98	0	0.00	45.05	2	4,784	0.04%
2021/03/30	1	44.60	0.4	45.08	45.20	0.6	4,959	0.01%
2021/03/29	2	45.65	2	45.75	45.50	0	5,298	0.00%
2021/03/26	5.2	46.11	1	45.35	46.10	4.2	5,714	0.07%
2021/03/25	2	44.40	0	0.00	44.15	2	5,803	0.03%
2021/03/24	2	45.03	1	45.20	44.95	1	5,912	0.02%
2021/03/23	9	45.25	2	45.20	44.70	7	5,890	0.12%
2021/03/22	2	46.35	3	46.83	46.25	-1	5,824	-0.02%
2021/03/19	8.5	49.08	21	47.50	47.50	-12.5	5,753	-0.22%
2021/03/18	75	48.46	55	49.62	50.40	20	5,507	0.36%
2021/03/16	6	45.88	0	0.00	45.60	6	5,211	0.12%
2021/03/15	0	0.00	2	46.28	46.45	-2	5,215	-0.04%
2021/03/12	0	0.00	2	46.38	45.90	-2	5,200	-0.04%
2021/03/11	0	0.00	10	46.25	46.40	-10	5,195	-0.19%
2021/03/10	1	45.45	5	45.39	45.25	-4	5,173	-0.08%
2021/03/09	13	44.65	0	0.00	43.70	13	5,151	0.25%
2021/03/08	1	45.00	2	45.63	45.20	-1	5,118	-0.02%
2021/03/05	2	44.23	0	0.00	44.20	2	5,092	0.04%
2021/03/04	0	0.00	1	45.80	44.90	-1	5,080	-0.02%
2021/03/03	1	43.70	0	0.00	45.65	1	5,075	0.02%
2021/03/02	1	45.55	1	47.90	45.10	0	5,062	0.00%
2021/02/26	0	0.00	10	45.85	46.90	-10	5,044	-0.20%
2021/02/25	1	45.90	35	45.84	45.60	-34	5,007	-0.68%
2021/02/24	2	47.70	0	0.00	46.15	2	4,976	0.04%
2021/02/23	1	47.65	3	47.65	47.65	-2	4,944	-0.04%
2021/02/22	42	46.69	1	46.55	47.25	41	4,886	0.84%
2021/02/19	3	44.23	2	44.60	45.35	1	4,733	0.02%
2021/02/18	5	43.98	3	44.83	44.35	2	4,702	0.04%
2021/02/17	1	43.00	3	42.78	43.10	-2	4,627	-0.04%
2021/02/04	7	41.82	5	42.00	41.75	2	4,715	0.04%
2021/02/03	0	0.00	1	41.90	41.65	-1	4,733	-0.02%
2021/02/02	0	0.00	2	41.35	41.45	-2	4,781	-0.04%
2021/02/01	0	0.00	3	39.35	40.05	-3	4,868	-0.06%
2021/01/29	5	40.85	1	40.75	40.40	4	4,867	0.08%
2021/01/28	0	0.00	2	42.50	42.10	-2	4,839	-0.04%
2021/01/27	1	41.25	0	0.00	41.50	1	4,858	0.02%
2021/01/26	2	41.48	1	41.60	41.55	1	4,869	0.02%
2021/01/25	3	40.50	3	41.83	42.15	0	4,843	0.00%
2021/01/20	4	43.79	20	43.48	41.60	-16	4,778	-0.33%
2021/01/19	4	44.26	1	45.20	44.10	3	4,711	0.06%
2021/01/18	17	45.04	1	44.80	45.20	16	4,673	0.34%
2021/01/15	3	43.72	3	43.77	45.70	0	4,629	0.00%
2021/01/14	3	44.27	2	44.08	43.90	1	4,505	0.02%
2021/01/13	1	43.05	2	43.38	43.05	-1	4,485	-0.02%
2021/01/12	5	42.94	6	43.18	42.30	-1	4,456	-0.02%
2021/01/11	0	0.00	2	45.00	44.90	-2	4,410	-0.05%
2021/01/08	8	43.59	6	43.80	44.25	2	4,460	0.04%
2021/01/07	1	44.85	17	44.65	44.75	-16	4,477	-0.36%
2021/01/06	0	0.00	6	45.23	44.55	-6	4,542	-0.13%
2021/01/05	26	47.44	5	47.34	46.70	21	4,576	0.46%
2021/01/04	16	45.12	12	46.17	46.45	4	4,310	0.09%
2020/12/31	1	42.40	4	41.20	42.25	-3	4,082	-0.07%
2020/12/30	0	0.00	2	42.60	42.90	-2	3,952	-0.05%
2020/12/29	2	43.20	4	42.53	42.50	-2	3,922	-0.05%
2020/12/28	4	41.78	7	42.81	42.15	-3	3,793	-0.08%
2020/12/24	2	38.90	2	39.25	39.00	0	3,509	0.00%
2020/12/23	7	38.86	18	38.93	38.65	-11	3,330	-0.33%
2020/12/22	3	37.45	1.9	37.44	37.70	1.1	2,976	0.04%
2020/12/21	3	33.38	7	34.23	34.90	-4	2,566	-0.16%
2020/12/18	4	33.05	28	33.17	33.10	-24	2,447	-0.98%
2020/12/15	5	31.86	1	30.85	30.80	4	2,342	0.17%
2020/12/11	6	31.30	0	0.00	31.35	6	2,415	0.25%
2020/12/09	8	32.40	3	31.80	32.40	5	2,434	0.21%
2020/12/07	3	31.45	3	31.80	31.45	0	2,641	0.00%
2020/12/04	3	31.15	0	0.00	31.10	3	2,652	0.11%
2020/12/03	1	31.30	17	31.43	31.25	-16	2,684	-0.60%
2020/12/02	10	31.65	0	0.00	31.60	10	2,717	0.37%
2020/11/30	1	32.00	4	32.23	31.70	-3	2,754	-0.11%
2020/11/27	0	0.00	1	32.40	32.25	-1	2,805	-0.04%
2020/11/26	3	31.80	0	0.00	32.20	3	2,916	0.10%
2020/11/25	5	31.44	0	0.00	31.15	5	2,999	0.17%
2020/11/24	0	0.00	2	31.80	31.75	-2	3,038	-0.07%
2020/11/23	1	32.40	0	0.00	32.00	1	3,109	0.03%
2020/11/20	2	32.03	0	0.00	31.95	2	3,198	0.06%
2020/11/19	0	0.00	1	32.90	32.55	-1	3,357	-0.03%
2020/11/17	2	32.93	0	0.00	33.20	2	3,757	0.05%
2020/11/13	1	32.85	1	32.80	32.85	0	3,955	0.00%
2020/11/12	5	33.26	0	0.00	32.85	5	4,062	0.12%
2020/11/11	1	34.65	0	0.00	35.00	1	4,013	0.02%
2020/11/10	7	35.21	0	0.00	35.15	7	4,024	0.17%
2020/11/09	11	36.15	1	36.35	36.30	10	4,110	0.24%
2020/11/05	3	34.55	0	0.00	34.80	3	4,245	0.07%
2020/11/04	0	0.00	1	34.50	35.20	-1	4,238	-0.02%
2020/11/03	0	0.00	1	34.20	33.85	-1	4,198	-0.02%
2020/11/02	1	31.65	1	32.55	32.70	0	4,200	0.00%
2020/10/29	1	32.80	0	0.00	32.70	1	4,184	0.02%
2020/10/27	0	0.00	1	34.50	34.10	-1	4,136	-0.02%
2020/10/26	1	34.25	0	0.00	34.35	1	4,112	0.02%
2020/10/23	0	0.00	7	34.48	34.95	-7	4,080	-0.17%
2020/10/21	2	34.50	5	34.14	33.75	-3	4,040	-0.07%
2020/10/20	2	33.40	0	0.00	33.30	2	4,031	0.05%
2020/10/19	0	0.00	3	33.20	33.55	-3	4,059	-0.07%
2020/10/16	1	33.30	2	34.10	33.30	-1	4,106	-0.02%
2020/10/15	0	0.00	1	35.25	35.40	-1	4,014	-0.02%
2020/10/14	1	34.30	5	34.50	34.20	-4	3,920	-0.10%
2020/10/13	12	34.30	6	34.44	34.15	6	3,783	0.16%
2020/10/07	1	31.75	1	32.35	31.55	0	3,595	0.00%
2020/10/06	1	32.10	0	0.00	32.40	1	3,601	0.03%
2020/10/05	0	0.00	1	31.65	32.10	-1	3,573	-0.03%
2020/09/30	1	31.45	0	0.00	31.35	1	3,586	0.03%
2020/09/29	0	0.00	2	32.25	31.40	-2	3,610	-0.06%
2020/09/25	0	0.00	1	29.60	29.60	-1	3,578	-0.03%
2020/09/24	1	30.25	0	0.00	30.05	1	3,564	0.03%
2020/09/22	1	30.30	1	31.00	30.85	0	3,569	0.00%
2020/09/14	0	0.00	2	30.63	30.60	-2	3,720	-0.05%
2020/09/11	8	30.88	5	31.02	30.60	3	3,748	0.08%
2020/09/10	4	32.18	4	32.73	32.10	0	3,712	0.00%
2020/09/02	1	31.55	0	0.00	31.60	1	3,508	0.03%
2020/09/01	3	30.83	1	31.10	31.10	2	3,466	0.06%
2020/08/31	0	0.00	4	32.73	33.00	-4	3,364	-0.12%
2020/08/28	2	32.33	12	32.68	31.90	-10	3,331	-0.30%
2020/08/27	4	31.60	2	32.25	31.70	2	3,280	0.06%
2020/08/26	6	32.83	3	32.48	32.40	3	3,233	0.09%
2020/08/25	3	32.97	8	32.88	32.60	-5	3,151	-0.16%
2020/08/24	9	32.07	2	31.28	33.70	7	2,963	0.24%
2020/08/21	3	31.70	3	31.82	32.05	0	2,735	0.00%
2020/08/18	1	30.30	1	30.75	29.50	0	2,341	0.00%
2020/08/14	0	0.00	1	29.05	28.65	-1	2,169	-0.05%
2020/08/13	1	28.75	0	0.00	28.65	1	2,135	0.05%
2020/08/12	7	29.21	6	30.01	30.10	1	1,993	0.05%
2020/08/10	1	27.30	8	27.31	27.25	-7	1,749	-0.40%
2020/08/07	2	26.65	2	26.75	26.95	0	1,781	0.00%
2020/08/05	2	27.68	0	0.00	27.65	2	1,814	0.11%
2020/07/31	1	26.30	0	0.00	26.25	1	1,841	0.05%
2020/07/24	1	26.95	0	0.00	26.80	1	1,977	0.05%
2020/07/23	0	0.00	1	27.90	27.70	-1	1,961	-0.05%
2020/07/22	8	27.41	4	28.05	28.20	4	1,925	0.21%
2020/07/16	2	26.30	0	0.00	26.10	2	1,822	0.11%
2020/07/13	0	0.00	1	27.60	27.45	-1	1,800	-0.06%
2020/07/10	5	28.10	6	27.55	27.65	-1	1,799	-0.06%
2020/07/09	1	29.35	0	0.00	28.85	1	1,860	0.05%
2020/07/08	1	28.80	40	28.64	28.85	-39	1,827	-2.13%
2020/07/06	0	0.00	20	28.80	28.50	-20	1,778	-1.12%
2020/07/01	0	0.00	1	28.20	27.95	-1	1,729	-0.06%
2020/06/30	0	0.00	1	28.35	28.10	-1	1,702	-0.06%
2020/06/24	2	27.80	0	0.00	28.05	2	1,680	0.12%
2020/06/19	0	0.00	5	29.02	28.50	-5	1,574	-0.32%
2020/06/18	0	0.00	1	27.50	27.95	-1	1,450	-0.07%
2020/06/17	2	26.25	5	26.96	26.85	-3	1,401	-0.21%
2020/06/16	3	24.97	1	25.25	25.35	2	1,351	0.15%
2020/06/12	1	24.30	0	0.00	24.45	1	1,364	0.07%
2020/06/11	1	25.45	0	0.00	25.20	1	1,358	0.07%
2020/06/08	0	0.00	50	26.72	27.20	-50	1,375	-3.64%
2020/06/04	1	26.35	37	26.12	26.65	-36	1,345	-2.68%
2020/06/03	1	25.85	21	25.86	25.70	-20	1,287	-1.55%
2020/06/02	1	25.75	0	0.00	25.20	1	1,263	0.08%
2020/06/01	1	25.35	0	0.00	25.35	1	1,228	0.08%
2020/05/26	0	0.00	1	24.75	24.40	-1	1,203	-0.08%
2020/05/25	1	24.50	0	0.00	24.45	1	1,200	0.08%
2020/05/19	0	0.00	3	23.80	23.70	-3	1,199	-0.25%
2020/05/15	4	23.95	0	0.00	24.05	4	1,191	0.34%
2020/05/14	0	0.00	3	24.40	23.85	-3	1,184	-0.25%
2020/05/13	6	25.62	1	25.80	25.75	5	1,134	0.44%
2020/05/12	5	25.27	4	25.44	25.10	1	1,108	0.09%
2020/05/08	3	24.78	0	0.00	24.80	3	1,066	0.28%
2020/05/06	2	24.00	2	23.65	23.50	0	1,048	0.00%
2020/05/05	0	0.00	4	23.93	23.80	-4	1,048	-0.38%
2020/05/04	1	23.70	3	23.70	23.55	-2	1,045	-0.19%
2020/04/30	104	25.38	3	25.18	24.65	101	1,041	9.70%	大買/鉅額交易
2020/04/29	0	0.00	2	23.65	24.60	-2	980	-0.20%
2020/04/28	1	23.15	0	0.00	23.15	1	969	0.10%
2020/04/23	1	22.25	3	22.35	22.20	-2	1,018	-0.20%
2020/04/22	0	0.00	3	21.47	21.95	-3	1,016	-0.30%
2020/04/21	6	22.27	0	0.00	21.85	6	1,020	0.59%
2020/04/20	0	0.00	1	23.10	23.20	-1	1,024	-0.10%
2020/04/17	7	23.11	3	23.35	23.00	4	1,046	0.38%
2020/04/15	1	23.10	0	0.00	22.90	1	1,058	0.09%
2020/04/14	0	0.00	2	22.30	22.95	-2	1,074	-0.19%
2020/04/13	4	21.19	0	0.00	21.10	4	1,026	0.39%
2020/04/09	0	0.00	1	20.95	20.70	-1	1,086	-0.09%
2020/04/08	1	20.60	0	0.00	20.60	1	1,111	0.09%
2020/03/27	0	0.00	1	19.60	18.70	-1	1,570	-0.06%
2020/03/23	0	19.35	0	0.00	17.20	0	1,577	0.00%
2020/03/17	1	18.15	0	0.00	18.75	1	1,609	0.06%
2020/03/12	1	22.55	5	22.13	21.90	-4	1,682	-0.24%
2020/02/27	1	25.30	0	0.00	25.20	1	1,950	0.05%
2020/02/25	0	0.00	0	26.65	26.40	0	2,030	0.00%
2020/02/20	0	0.00	1	27.40	27.40	-1	2,182	-0.05%
2020/02/14	0	0.00	2	27.50	27.55	-2	2,323	-0.09%
2020/02/13	2	28.00	1	28.05	27.50	1	2,401	0.04%
2020/02/07	0	0.00	1	27.40	27.00	-1	2,683	-0.04%
2020/02/05	0	0.00	1	27.50	27.30	-1	2,692	-0.04%
2020/02/04	1	27.00	0	0.00	27.10	1	2,683	0.04%
2020/02/03	1	25.00	1	25.75	25.75	0	2,674	0.00%
2020/01/31	0	0.00	2	27.30	26.95	-2	2,644	-0.08%
2020/01/30	0	0.00	2	27.33	27.25	-2	2,646	-0.08%
2020/01/17	1	30.55	2	30.60	30.35	-1	2,722	-0.04%
2020/01/16	0	0.00	2	30.15	30.10	-2	2,712	-0.07%
2020/01/15	2	30.45	0	0.00	30.15	2	2,712	0.07%
2020/01/13	5	30.14	0	0.00	30.70	5	2,696	0.19%
2020/01/09	2	29.15	2	29.50	29.05	0	2,661	0.00%
2020/01/07	5	30.38	2	30.83	29.70	3	2,655	0.11%
2020/01/06	2	30.15	0	0.00	30.40	2	2,631	0.08%
2020/01/02	10	31.00	1	31.00	30.90	9	2,564	0.35%
2019/12/31	10	31.05	1	31.55	31.00	9	2,552	0.35%
2019/12/30	3	32.47	5	32.06	32.00	-2	2,493	-0.08%
2019/12/27	3	31.65	4	30.78	32.45	-1	2,304	-0.04%
2019/12/26	4	30.15	2	30.08	29.55	2	2,145	0.09%
2019/12/25	0	0.00	2	29.33	29.60	-2	2,086	-0.10%
2019/12/24	1	29.05	0	0.00	29.00	1	2,077	0.05%
2019/12/23	1	29.40	2	30.00	29.30	-1	2,068	-0.05%
2019/12/20	2	29.75	0	0.00	29.55	2	2,043	0.10%
2019/12/19	0	0.00	2	29.50	29.40	-2	2,028	-0.10%
2019/12/18	2	29.10	6	29.10	29.10	-4	2,019	-0.20%
2019/12/17	3	29.28	4	29.09	28.95	-1	2,012	-0.05%
2019/12/16	2	29.05	1	28.95	28.95	1	1,999	0.05%
2019/12/13	3	28.90	1	29.45	28.90	2	1,997	0.10%
2019/12/12	4	29.48	2	29.25	29.20	2	1,981	0.10%
2019/12/11	37	30.07	25	29.90	29.65	12	1,963	0.61%
2019/12/10	1	29.30	0	0.00	29.15	1	1,907	0.05%
2019/12/09	0	0.00	1	29.10	29.15	-1	1,964	-0.05%
2019/12/06	9	29.62	4	29.25	29.30	5	1,950	0.26%
2019/12/05	30	29.15	1	28.80	29.25	29	1,886	1.54%
2019/12/03	0	0.00	1	27.45	28.05	-1	1,849	-0.05%
2019/11/29	9	29.32	8	28.86	28.85	1	1,800	0.06%
2019/11/28	2	29.45	4	29.38	29.60	-2	1,718	-0.12%
2019/11/26	3	29.35	1	29.90	29.25	2	1,669	0.12%
2019/11/25	4	29.83	3	29.67	29.80	1	1,607	0.06%
2019/11/22	0	0.00	2	28.70	28.90	-2	1,531	-0.13%
2019/11/18	7	28.92	2	29.00	29.35	5	1,343	0.37%
2019/11/15	11	28.69	3	28.85	28.70	8	1,298	0.62%
2019/11/14	0	0.00	18	27.75	28.00	-18	1,276	-1.41%
2019/11/12	7	28.49	2	29.10	29.35	5	1,182	0.42%
2019/11/11	5	28.89	7	28.89	29.05	-2	1,099	-0.18%
2019/11/08	12	27.88	11	28.25	28.05	1	983	0.10%
2019/11/07	2	26.80	0	0.00	26.80	2	801	0.25%
2019/11/06	8	27.28	3	27.52	26.70	5	796	0.63%
2019/11/05	2	27.05	0	0.00	26.90	2	771	0.26%
2019/11/04	3	27.30	3	27.50	26.90	0	764	0.00%
2019/10/29	0	0.00	1	26.70	26.40	-1	720	-0.14%
2019/10/28	1	27.35	1	26.80	27.30	0	693	0.00%
2019/10/25	2	27.35	7	26.68	26.50	-5	647	-0.77%
2019/10/23	2	26.05	0	0.00	25.75	2	573	0.35%
2019/10/21	2	26.15	0	0.00	26.10	2	560	0.36%
2019/10/18	0	0.00	3	25.92	26.00	-3	544	-0.55%
2019/10/17	4	25.61	0	0.00	25.50	4	528	0.76%
2019/10/16	0	0.00	3	25.35	25.30	-3	524	-0.57%
2019/10/15	0	0.00	1	26.40	25.50	-1	519	-0.19%
2019/10/07	1	23.85	5	24.48	24.65	-4	449	-0.89%
2019/10/02	1	23.45	0	0.00	23.50	1	420	0.24%
2019/09/27	0	0.00	1	23.10	23.25	-1	420	-0.24%
2019/09/26	1	23.90	0	0.00	23.80	1	413	0.24%
2019/09/25	2	23.88	1	23.85	23.75	1	409	0.24%
2019/09/20	0	0.00	1	24.40	24.45	-1	392	-0.25%
2019/09/19	1	24.30	0	0.00	24.30	1	388	0.26%
2019/09/18	1	25.10	1	24.75	24.70	0	380	0.00%
2019/09/16	2	24.70	3	24.67	24.70	-1	361	-0.28%
2019/09/12	14	25.53	11	25.49	25.10	3	347	0.86%
2019/09/11	5	24.50	5	24.75	25.15	0	281	0.00%
2019/08/30	0	0.00	1	23.25	22.90	-1	192	-0.52%
2019/08/22	0	0.00	2	22.60	22.00	-2	180	-1.11%
2019/08/19	2	22.40	0	0.00	22.55	2	171	1.17%
2019/08/13	1	22.05	0	0.00	21.85	1	169	0.59%
2019/07/29	1	22.65	0	0.00	22.50	1	186	0.54%
2019/07/22	1	22.35	0	0.00	22.40	1	204	0.49%
2019/06/24	1	21.90	0	0.00	21.90	1	345	0.29%
2019/06/21	0	0.00	1	21.90	21.90	-1	349	-0.29%
2019/05/08	2	23.95	0	0.00	24.00	2	637	0.31%
2019/04/17	1	26.75	0	0.00	26.50	1	588	0.17%
2019/03/13	1	26.05	6	26.38	26.30	-5	772	-0.65%
2019/02/27	2	25.65	0	0.00	25.40	2	750	0.27%
2019/02/26	1	25.75	0	0.00	26.00	1	744	0.13%
2019/02/22	2	25.90	0	0.00	26.00	2	721	0.28%
2019/02/21	0	0.00	2	26.10	25.90	-2	714	-0.28%
2019/02/20	1	25.60	0	0.00	25.70	1	709	0.14%
2019/02/19	1	25.70	0	0.00	25.70	1	701	0.14%
2019/02/18	0	0.00	2	25.75	25.35	-2	678	-0.29%
2019/02/12	0	0.00	10	23.23	23.25	-10	618	-1.62%
2018/12/21	5	24.30	0	0.00	23.85	5	610	0.82%
2018/12/20	10	24.95	10	24.90	25.00	0	575	0.00%
2018/12/19	12	24.13	40	24.39	24.95	-28	509	-5.49%
2018/12/18	10	23.80	35	24.43	23.85	-25	416	-6.00%
2018/12/17	5	24.30	20	24.28	24.00	-15	397	-3.77%
2018/12/14	12	23.34	0	0.00	23.95	12	378	3.17%
2018/12/13	19	23.78	0	0.00	23.65	19	364	5.21%
2018/12/12	44	23.39	2	22.80	23.45	42	350	11.99%
2018/12/06	0	0.00	1	22.50	22.45	-1	330	-0.30%
2018/12/05	1	23.85	2	23.45	24.00	-1	316	-0.32%
2018/11/22	1	21.60	0	0.00	21.30	1	309	0.32%
2018/11/07	1	20.90	0	0.00	20.75	1	267	0.37%
2018/10/26	0	0.00	1	15.35	15.30	-1	228	-0.44%
2018/10/25	0	0.00	1	15.20	15.05	-1	229	-0.44%
2018/10/23	0	0.00	10	17.00	16.80	-10	219	-4.55%
2018/10/22	10	16.65	0	0.00	16.85	10	221	4.51%
2018/10/09	0	0.00	1	19.40	19.40	-1	227	-0.44%
2018/09/18	0	0.00	5	21.27	21.15	-5	237	-2.11%
2018/09/17	5	20.90	0	0.00	20.95	5	241	2.07%
2018/08/30	0	0.00	1	23.00	22.90	-1	257	-0.39%
2018/08/03	0	0.00	1	22.20	22.20	-1	480	-0.21%
2018/06/26	0	0.00	1	20.95	21.25	-1	644	-0.16%
2018/06/14	0	0.00	2	22.15	22.15	-2	719	-0.28%
2018/06/06	0	0.00	10	22.05	22.10	-10	854	-1.17%
2018/06/05	0	0.00	1	22.20	22.05	-1	936	-0.11%
2018/06/04	5	22.15	0	0.00	22.05	5	1,159	0.43%
2018/06/01	5	21.90	7	21.97	21.90	-2	1,226	-0.16%
2018/05/29	1	21.60	0	0.00	21.65	1	1,219	0.08%
2018/05/18	0	0.00	2	20.90	21.20	-2	1,170	-0.17%
2018/05/15	1	20.40	1	20.80	20.35	0	1,149	0.00%
2018/05/14	2	21.48	0	0.00	21.20	2	1,133	0.18%
2018/04/27	0	0.00	2	25.80	26.00	-2	986	-0.20%
2018/04/25	1	26.00	1	26.00	26.05	0	980	0.00%
2018/04/17	2	27.05	2	27.93	26.90	0	940	0.00%
2018/04/12	0	0.00	1	26.35	26.30	-1	877	-0.11%
2018/04/02	1	26.50	0	0.00	26.45	1	864	0.12%
2018/03/31	1	26.45	0	0.00	26.60	1	861	0.12%
2018/03/30	2	26.65	0	0.00	26.30	2	853	0.23%
2018/03/29	0	0.00	2	27.58	27.30	-2	833	-0.24%
2018/03/28	1	27.20	0	0.00	27.30	1	825	0.12%
2018/03/27	2	27.20	1	27.65	27.40	1	813	0.12%
2018/03/23	1	25.95	0	0.00	26.80	1	779	0.13%
2018/03/22	1	26.70	0	0.00	26.30	1	758	0.13%
2018/03/20	2	26.73	0	0.00	26.65	2	744	0.27%
2018/03/19	1	27.00	0	0.00	27.15	1	733	0.14%
2018/03/16	1	27.10	0	0.00	26.65	1	722	0.14%
2018/03/14	2	27.10	0	0.00	27.25	2	653	0.31%
2018/03/13	1	27.35	0	0.00	27.35	1	643	0.16%
2018/03/09	1	27.15	0	0.00	27.60	1	588	0.17%
2018/03/08	5	28.62	15	28.69	29.20	-10	508	-1.97%
2018/03/07	3	26.10	2	26.58	26.60	1	280	0.36%
2018/02/26	0	0.00	2	23.95	24.10	-2	217	-0.92%
2018/02/23	0	0.00	2	24.20	24.10	-2	219	-0.91%
2018/02/21	0	0.00	4	23.90	23.85	-4	230	-1.74%
2018/01/31	2	25.00	0	0.00	24.95	2	285	0.70%
2018/01/23	1	25.40	0	0.00	25.30	1	298	0.34%
2018/01/03	0	0.00	5	25.25	25.35	-5	358	-1.40%
2018/01/02	5	24.90	0	0.00	24.90	5	404	1.24%