宏致 (3605)-元大-北屯券商分點個股進出

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
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
2,078張
產業
上市電子零組件類股
293人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏致 (3605)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/05/14	0	0.00	1	43.30	41.10	-1	1,890	-0.05%
2024/05/13	3	44.07	19	44.40	44.95	-16	1,814	-0.88%
2024/05/10	0.1	40.90	0	0.00	40.95	0.1	1,698	0.01%
2024/05/03	1	41.45	1	40.80	40.20	0	2,212	0.00%
2024/05/02	0	0.00	3	41.27	41.20	-3	2,372	-0.13%
2024/04/30	0	0.00	1	40.70	40.55	-1	2,469	-0.04%
2024/04/26	0	0.00	4	41.36	40.95	-4	2,436	-0.16%
2024/04/25	0.1	41.00	0	0.00	40.55	0.1	2,399	0.01%
2024/04/24	1	39.10	0	0.00	39.20	1	2,378	0.04%
2024/04/23	1	38.60	1	39.00	38.00	0	2,368	0.00%
2024/04/19	8	40.19	1	40.20	40.20	7	2,323	0.30%
2024/04/18	0	0.00	6	39.20	39.60	-6	2,199	-0.27%
2024/04/17	2	35.93	0	0.00	36.00	2	2,155	0.09%
2024/04/15	6	37.15	3.1	37.49	36.90	2.9	2,140	0.14%
2024/04/11	2	38.10	0	0.00	37.95	2	2,126	0.09%
2024/04/10	0	0.00	0.1	38.70	38.65	-0.1	2,124	-0.01%
2024/04/08	9	39.20	0	0.00	38.90	9	2,107	0.43%
2024/04/03	0.3	39.25	0	0.00	38.75	0.3	2,064	0.01%
2024/03/27	1	35.35	1	35.25	35.25	0	1,924	0.00%
2024/03/25	0	36.15	0	0.00	36.00	0	1,947	0.00%
2024/03/20	0	0.00	0.3	35.80	35.50	-0.3	1,956	-0.01%
2024/03/15	0.3	37.10	0	0.00	36.95	0.3	1,979	0.01%
2024/03/14	1	35.90	0	0.00	35.90	1	1,968	0.05%
2024/03/13	2	38.50	3.1	36.65	36.45	-1.1	1,949	-0.06%
2024/03/12	2	40.93	0.1	40.60	40.35	1.9	1,887	0.10%
2024/03/11	0.2	41.45	3	40.95	41.45	-2.8	1,874	-0.15%
2024/03/08	7	40.35	0	0.00	40.50	7	1,879	0.37%
2024/03/07	0	0.00	0.1	40.70	40.50	-0.1	1,843	-0.01%
2024/03/06	1	40.55	1	42.10	42.20	0	1,803	0.00%
2024/03/05	1	41.80	1	42.20	41.50	0	1,755	0.00%
2024/03/01	9	42.01	5	42.85	43.00	4	1,580	0.25%
2024/02/29	2.1	37.54	0	0.00	39.15	2.1	1,419	0.15%
2024/02/23	1	38.40	0	0.00	37.70	1	1,358	0.07%
2024/02/21	0	0.00	2	36.75	36.95	-2	1,331	-0.15%
2024/02/19	0	0.00	1	38.55	38.30	-1	1,304	-0.08%
2024/02/16	1	37.90	0	0.00	37.90	1	1,284	0.08%
2024/02/02	22	38.98	10	38.55	38.30	12	1,230	0.97%
2024/02/01	1	38.30	1	38.90	38.85	0	1,174	0.00%
2024/01/31	6	39.06	1	38.50	38.70	5	1,142	0.44%
2024/01/29	4	38.90	6	39.05	38.70	-2	1,026	-0.19%
2024/01/26	2	36.50	5	37.48	37.00	-3	800	-0.37%
2024/01/25	3	36.03	1	36.50	35.05	2	652	0.31%
2024/01/24	1	34.25	1	34.10	34.35	0	481	0.00%
2023/12/28	0	0.00	3	32.20	32.40	-3	343	-0.87%
2023/12/22	0	0.00	1	32.80	32.85	-1	335	-0.30%
2023/12/20	0	0.00	7	33.49	33.45	-7	319	-2.19%
2023/12/18	1	32.80	0	0.00	32.45	1	281	0.35%
2023/12/14	0	0.00	1.2	31.80	31.70	-1.2	268	-0.44%
2023/12/13	0	33.00	1	32.60	33.00	-1	242	-0.41%
2023/12/12	0	0.00	1	31.40	31.60	-1	224	-0.45%
2023/12/07	3	31.10	0	0.00	31.35	3	216	1.38%
2023/12/05	1	31.80	0	0.00	32.05	1	211	0.47%
2023/11/21	0	0.00	1	30.35	30.25	-1	162	-0.62%
2023/11/14	1.1	30.29	0	0.00	30.20	1.1	160	0.70%
2023/11/10	0	29.85	0	0.00	29.85	0	162	0.00%
2023/11/09	1	29.65	0	0.00	29.65	1	158	0.63%
2023/11/08	2	29.75	0	0.00	29.75	2	159	1.25%
2023/11/06	0	0.00	12	30.35	30.35	-12	144	-8.32%
2023/09/25	0	0.00	0.5	28.80	28.90	-0.5	215	-0.25%
2023/09/22	0	0.00	1	28.75	28.90	-1	214	-0.47%
2023/09/15	1	28.35	0	0.00	28.35	1	216	0.46%
2023/09/11	1	28.50	0	0.00	28.35	1	219	0.46%
2023/09/08	0	0.00	3	28.93	28.80	-3	217	-1.38%
2023/08/24	0	0.00	1	26.75	26.70	-1	237	-0.42%
2023/08/22	4	26.45	0	0.00	26.30	4	241	1.65%
2023/08/17	1	26.65	1	27.05	27.00	0	235	0.00%
2023/08/10	2	29.00	0	0.00	29.05	2	232	0.86%
2023/08/07	0	0.00	1	29.55	29.55	-1	237	-0.42%
2023/08/02	4	29.56	0	0.00	29.40	4	258	1.55%
2023/07/27	0	0.00	0.1	30.70	30.65	-0.1	253	-0.04%
2023/07/26	0	0.00	0.1	30.55	30.20	-0.1	248	-0.05%
2023/07/25	2	30.50	2.1	30.60	30.50	-0.1	247	-0.04%
2023/07/24	2	31.00	0	0.00	30.60	2	244	0.82%
2023/07/21	1	31.10	0	0.00	30.80	1	242	0.41%
2023/07/17	0	0.00	1	29.70	30.00	-1	215	-0.46%
2023/07/12	1	29.35	0	0.00	29.30	1	214	0.47%
2023/07/07	4	29.85	0	0.00	29.85	4	215	1.85%
2023/07/06	1	30.20	3	30.35	30.20	-2	216	-0.93%
2023/07/04	0	0.00	2	29.93	30.35	-2	217	-0.92%
2023/06/30	1	29.60	0	0.00	29.60	1	220	0.45%
2023/06/29	4	29.63	0	0.00	29.55	4	222	1.80%
2023/06/28	2	29.65	0	0.00	29.65	2	222	0.90%
2023/06/27	2	29.58	0	0.00	29.65	2	231	0.86%
2023/06/19	0.3	29.85	0	0.00	29.75	0.3	280	0.11%
2023/06/15	0	0.00	1	30.70	30.25	-1	280	-0.36%
2023/06/14	1	30.45	1	30.50	30.40	0	278	0.00%
2023/06/09	2	30.00	0	0.00	29.95	2	282	0.71%
2023/06/07	1	30.00	0	0.00	30.00	1	287	0.35%
2023/06/05	0	0.00	3	30.35	30.40	-3	294	-1.02%
2023/06/02	2	29.93	0	0.00	30.05	2	295	0.68%
2023/06/01	1	30.05	0	0.00	30.05	1	297	0.34%
2023/05/31	0	0.00	2	30.60	30.35	-2	297	-0.67%
2023/05/30	0	0.00	1	30.50	30.20	-1	297	-0.34%
2023/05/12	0	0.00	24	28.06	28.15	-24	325	-7.37%
2023/05/09	0	0.00	112	28.24	28.35	-112	321	-34.83%	大賣/鉅額交易
2023/05/08	1	30.10	0	0.00	30.00	1	302	0.33%
2023/05/04	0	0.00	16	29.86	30.00	-16	307	-5.20%
2023/04/25	2	30.10	0	0.00	30.10	2	317	0.63%
2023/04/21	0	0.00	1	30.90	30.65	-1	316	-0.32%
2023/04/20	0	0.00	7	31.30	31.30	-7	313	-2.23%
2023/04/19	0	0.00	4	31.75	31.65	-4	310	-1.29%
2023/04/18	0	31.95	1	31.75	31.60	-1	309	-0.32%
2023/04/13	0	0.00	2	31.58	31.70	-2	303	-0.66%
2023/04/12	0	0.00	1	31.35	31.40	-1	298	-0.34%
2023/04/11	2	31.35	0	0.00	31.55	2	295	0.68%
2023/04/10	2	31.45	0	0.00	31.40	2	295	0.68%
2023/03/28	1	31.35	7	31.50	31.30	-6	283	-2.12%
2023/03/27	1	32.50	0	0.00	31.65	1	276	0.36%
2023/03/24	4	33.30	0	0.00	33.25	4	252	1.58%
2023/03/20	0	0.00	1	33.45	33.35	-1	226	-0.44%
2023/03/16	1	33.10	0	0.00	32.90	1	225	0.44%
2023/03/14	0	0.00	1	33.35	33.35	-1	227	-0.44%
2023/03/13	2	33.25	1	33.50	33.55	1	237	0.42%
2023/03/08	0.9	35.00	0	0.00	35.10	0.9	302	0.28%
2023/03/06	0	0.00	1	35.00	34.90	-1	299	-0.33%
2023/03/02	1	33.85	0	0.00	33.85	1	294	0.34%
2023/02/16	1	34.25	5	34.52	34.45	-4	297	-1.35%
2023/02/15	3	33.95	5	33.97	33.95	-2	288	-0.69%
2023/02/14	2	32.85	1	33.20	33.30	1	277	0.36%
2023/02/10	5	32.88	1	33.05	32.70	4	282	1.42%
2023/02/08	0	0.00	4	33.65	33.90	-4	280	-1.43%
2023/02/01	1	33.65	1	33.00	33.65	0	282	0.00%
2023/01/16	0	0.00	1	31.15	31.20	-1	290	-0.34%
2023/01/11	4	32.25	0	0.00	32.00	4	291	1.37%
2022/12/09	0	0.00	3	33.60	33.40	-3	338	-0.89%
2022/11/16	0	0.00	1	31.50	31.80	-1	253	-0.39%
2022/11/09	2	31.60	4	31.60	31.20	-2	247	-0.81%
2022/11/08	6	31.65	0	0.00	31.05	6	257	2.33%
2022/11/07	1	31.50	0	0.00	31.45	1	260	0.38%
2022/11/02	0	0.00	3	31.10	30.95	-3	263	-1.14%
2022/10/27	1	29.75	1	29.95	30.05	0	260	0.00%
2022/10/13	0	0.00	10	28.00	27.30	-10	256	-3.90%
2022/09/19	0	34.40	0	0.00	33.80	0	328	0.00%
2022/08/15	25	39.40	0	0.00	39.35	25	432	5.78%
2022/08/11	0	0.00	21	38.14	38.10	-21	428	-4.90%
2022/08/02	0	0.00	1	37.95	37.95	-1	452	-0.22%
2022/07/21	0	0.00	2	39.30	39.40	-2	494	-0.40%
2022/07/20	2	38.93	0	0.00	38.30	2	493	0.41%
2022/07/18	0	0.00	2	38.48	38.65	-2	506	-0.39%
2022/07/15	0	0.00	2	37.65	38.20	-2	509	-0.39%
2022/07/14	2	37.55	0	0.00	37.65	2	511	0.39%
2022/07/12	1	36.05	1	35.90	35.55	0	512	0.00%
2022/07/11	2	37.05	2	37.38	37.20	0	514	0.00%
2022/07/07	0	0.00	4	34.78	35.45	-4	517	-0.77%
2022/07/04	0	0.00	6	34.39	33.55	-6	551	-1.09%
2022/07/01	2	35.18	26	33.84	33.90	-24	563	-4.26%
2022/06/23	0	0.00	2	38.05	38.40	-2	718	-0.28%
2022/06/22	2	37.88	0	0.00	37.65	2	723	0.28%
2022/06/21	0	0.00	2	38.50	39.55	-2	739	-0.27%
2022/06/20	2	38.50	6	38.00	37.00	-4	766	-0.52%
2022/06/17	3	38.93	0	0.00	39.15	3	759	0.40%
2022/06/16	4	41.83	0	0.00	40.50	4	749	0.53%
2022/06/13	2	41.10	0	0.00	40.95	2	782	0.26%
2022/06/09	4	43.05	0	0.00	42.80	4	832	0.48%
2022/06/01	3	42.70	0	0.00	42.65	3	1,004	0.30%
2022/05/31	0	0.00	1	42.40	42.40	-1	1,050	-0.10%
2022/05/27	0	0.00	1	41.90	41.65	-1	1,346	-0.07%
2022/05/26	0	0.00	2	41.65	41.30	-2	1,487	-0.13%
2022/05/25	0	0.00	1	41.25	41.05	-1	1,540	-0.06%
2022/05/24	2	40.73	0	0.00	40.55	2	1,653	0.12%
2022/05/20	0	0.00	1	41.85	42.20	-1	1,764	-0.06%
2022/05/17	0	0.00	2	41.33	41.55	-2	2,030	-0.10%
2022/04/29	2	41.90	0	0.00	41.50	2	2,534	0.08%
2022/04/25	1	42.40	3	42.03	41.90	-2	2,578	-0.08%
2022/04/21	1	44.30	0	0.00	44.45	1	2,591	0.04%
2022/04/19	2	43.80	2	44.00	43.80	0	2,661	0.00%
2022/04/13	3	45.30	0	0.00	45.30	3	2,735	0.11%
2022/04/11	0	0.00	51	43.03	42.90	-51	2,756	-1.85%
2022/04/07	0	0.00	1	45.40	45.30	-1	2,817	-0.04%
2022/04/06	0	0.00	1	46.55	46.55	-1	2,920	-0.03%
2022/04/01	4	46.54	1	46.70	46.70	3	3,077	0.10%
2022/03/31	7	46.90	1	46.75	46.65	6	3,191	0.19%
2022/03/28	0	49.70	0	0.00	50.30	0	3,227	0.00%
2022/03/25	0	0.00	1	50.50	50.50	-1	3,251	-0.03%
2022/03/24	1	50.90	1	50.80	51.00	0	3,245	0.00%
2022/03/23	2	50.50	1	50.80	50.80	1	3,237	0.03%
2022/03/21	0	0.00	2	48.95	49.10	-2	3,214	-0.06%
2022/03/17	2	48.60	3	48.30	48.90	-1	3,243	-0.03%
2022/03/16	9	46.98	3	47.57	47.25	6	3,233	0.19%
2022/03/15	2	46.93	1	48.05	46.70	1	3,232	0.03%
2022/03/14	1	48.55	0	0.00	48.05	1	3,219	0.03%
2022/03/11	0	0.00	2	48.10	48.20	-2	3,229	-0.06%
2022/03/10	2	50.10	0	0.00	49.90	2	3,203	0.06%
2022/03/09	3	48.97	1.1	48.83	48.80	1.9	3,196	0.06%
2022/03/08	60	50.43	34	48.95	48.70	26	3,208	0.81%
2022/03/07	2	50.45	0	0.00	50.30	2	3,223	0.06%
2022/03/04	54	53.44	51	52.24	52.30	3	3,199	0.09%
2022/03/03	87	55.26	99	53.65	53.40	-12	3,185	-0.38%
2022/03/02	88	54.33	85	54.71	54.80	3	3,101	0.10%
2022/03/01	76.1	52.73	57	53.76	54.00	19.1	3,083	0.62%
2022/02/25	33	51.15	35	50.91	51.20	-2	2,979	-0.07%
2022/02/24	16	51.40	2	50.90	49.75	14	3,030	0.46%
2022/02/23	48	53.32	50	53.50	53.30	-2	3,078	-0.06%
2022/02/22	6	52.23	8	52.94	53.50	-2	3,071	-0.07%
2022/02/21	42	52.97	20	52.87	52.70	22	3,106	0.71%
2022/02/18	14	52.85	16	53.24	53.00	-2	3,106	-0.06%
2022/02/17	46	53.37	45	52.96	52.20	1	3,086	0.03%
2022/02/16	41	52.76	41	53.48	53.40	0	3,050	0.00%
2022/02/15	38	51.59	56	51.88	51.70	-18	3,090	-0.58%
2022/02/14	9	49.11	4	49.18	49.15	5	2,961	0.17%
2022/02/11	2	49.95	3	50.60	50.20	-1	2,954	-0.03%
2022/02/10	32	50.18	33	50.03	50.20	-1	2,947	-0.03%
2022/02/09	6	50.05	15	49.73	50.00	-9	2,912	-0.31%
2022/02/08	0	0.00	2	47.45	47.65	-2	2,822	-0.07%
2022/02/07	0	0.00	4	46.55	46.90	-4	2,857	-0.14%
2022/01/25	3	45.97	1	45.90	46.15	2	2,913	0.07%
2022/01/24	4	46.10	2	46.65	46.35	2	2,987	0.07%
2022/01/21	5	46.92	4	47.23	47.30	1	3,013	0.03%
2022/01/20	2	47.45	17.2	47.94	48.00	-15.2	3,017	-0.50%
2022/01/19	2	46.73	1	46.85	46.50	1	3,009	0.03%
2022/01/18	7.2	46.99	4	47.66	47.00	3.2	3,024	0.10%
2022/01/17	2	47.00	0	0.00	47.10	2	3,054	0.07%
2022/01/14	3	46.60	1	46.70	46.45	2	3,070	0.07%
2022/01/13	1	47.30	2	47.78	47.35	-1	3,061	-0.03%
2022/01/12	6	46.83	3	47.48	47.30	3	3,045	0.10%
2022/01/11	7	47.91	10	48.11	47.70	-3	2,992	-0.10%
2022/01/10	3	48.60	2	49.25	49.10	1	2,963	0.03%
2022/01/07	7	49.15	3.2	49.33	48.95	3.8	2,962	0.13%
2022/01/06	6	49.64	8	49.95	50.10	-2	2,934	-0.07%
2022/01/05	5	50.58	3	50.87	50.40	2	2,922	0.07%
2022/01/04	5	50.82	4	51.20	50.90	1	2,912	0.03%
2022/01/03	9	51.79	4	52.70	51.00	5	2,890	0.17%
2021/12/30	13	52.11	3	52.27	52.00	10	2,861	0.35%
2021/12/29	15	53.11	11	53.52	53.00	4	2,829	0.14%
2021/12/28	12	52.64	12	53.10	52.60	0	2,744	0.00%
2021/12/27	7	51.43	24.1	51.36	52.10	-17.1	2,609	-0.65%
2021/12/24	23	50.04	3.5	50.96	49.70	19.5	2,502	0.78%
2021/12/23	7.7	50.17	11.4	50.13	50.90	-3.7	2,438	-0.15%
2021/12/22	0.4	48.51	2.1	48.51	48.45	-1.7	2,398	-0.07%
2021/12/21	2	47.30	11.1	47.12	47.55	-9.1	2,399	-0.38%
2021/12/20	7	48.03	1	48.05	48.00	6	2,373	0.25%
2021/12/17	4	48.78	1	48.25	48.10	3	2,383	0.13%
2021/12/16	1	49.40	3	49.63	49.50	-2	2,377	-0.08%
2021/12/15	2	48.95	2	49.05	49.10	0	2,393	0.00%
2021/12/14	10	48.84	0	0.00	48.70	10	2,404	0.42%
2021/12/13	1	50.00	8	50.16	50.10	-7	2,405	-0.29%
2021/12/10	2.4	48.52	1	48.80	48.50	1.4	2,382	0.06%
2021/12/09	1	49.65	1	49.40	48.85	0	2,385	0.00%
2021/12/08	1.2	48.85	7	49.06	49.10	-5.8	2,401	-0.24%
2021/12/07	3	49.00	3	48.98	48.65	0	2,392	0.00%
2021/12/06	1	49.75	5	50.05	49.95	-4	2,369	-0.17%
2021/12/03	4	50.73	4	50.93	50.50	0	2,377	0.00%
2021/12/02	18	51.24	4	51.05	50.80	14	2,386	0.59%
2021/12/01	8	50.58	16	51.64	51.90	-8	2,381	-0.34%
2021/11/30	4	49.84	5	49.84	49.80	-1	2,327	-0.04%
2021/11/29	7	48.36	3	48.80	48.85	4	2,321	0.17%
2021/11/26	13	50.28	8	50.22	50.00	5	2,310	0.22%
2021/11/25	10	52.76	7	53.79	50.50	3	2,278	0.13%
2021/11/24	6	51.43	6	52.12	52.00	0	2,140	0.00%
2021/11/23	8	52.28	3	52.00	51.50	5	2,113	0.24%
2021/11/22	5	52.70	8	52.16	53.40	-3	2,024	-0.15%
2021/11/19	0	0.00	1	49.50	50.10	-1	1,894	-0.05%
2021/11/18	5	49.74	12	49.79	49.70	-7	1,857	-0.38%
2021/11/17	1	48.35	0	0.00	48.15	1	1,778	0.06%
2021/11/16	3	48.08	3	47.92	47.45	0	1,762	0.00%
2021/11/15	16	48.90	2	48.93	48.40	14	1,732	0.81%
2021/11/12	164	50.25	17	50.36	51.30	147	1,608	9.14%	大買/鉅額交易
2021/11/11	4	47.54	5	47.64	47.45	-1	1,429	-0.07%
2021/11/09	2	47.23	3	47.92	47.40	-1	1,467	-0.07%
2021/11/05	1	47.55	5	47.02	47.15	-4	1,493	-0.27%
2021/11/04	2	47.73	0	0.00	47.75	2	1,496	0.13%
2021/11/03	2	47.00	8	46.78	47.00	-6	1,485	-0.40%
2021/11/02	4	47.64	2.2	47.94	47.10	1.8	1,504	0.12%
2021/11/01	6	48.70	6	48.92	48.85	0	1,490	0.00%
2021/10/29	7	47.06	1	47.60	47.45	6	1,494	0.40%
2021/10/28	2	45.55	1	45.50	45.50	1	1,469	0.07%
2021/10/27	2	44.90	2	45.58	46.00	0	1,482	0.00%
2021/10/26	1	44.85	4	45.03	44.85	-3	1,517	-0.20%
2021/10/25	7	44.37	1	45.00	44.10	6	1,530	0.39%
2021/10/22	5	44.96	2	43.85	45.20	3	1,563	0.19%
2021/10/21	1	43.50	0	0.00	43.05	1	1,591	0.06%
2021/10/19	0	0.00	2	43.45	43.40	-2	1,732	-0.12%
2021/10/15	1	43.70	0	0.00	43.40	1	2,075	0.05%
2021/10/12	2	44.05	0	0.00	42.50	2	2,254	0.09%
2021/10/07	0.2	44.30	2	44.10	44.20	-1.8	2,431	-0.07%
2021/10/06	1	43.30	0	0.00	42.65	1	2,622	0.04%
2021/10/05	1	42.95	0	0.00	44.10	1	2,845	0.04%
2021/10/01	0	0.00	1	42.90	42.75	-1	3,301	-0.03%
2021/09/30	1	45.15	1	45.30	45.45	0	3,320	0.00%
2021/09/29	0	0.00	3	44.75	44.70	-3	3,386	-0.09%
2021/09/28	2	46.43	1	46.20	46.55	1	3,428	0.03%
2021/09/27	3	47.98	0	0.00	47.80	3	3,449	0.09%
2021/09/24	0	0.00	1	48.50	48.55	-1	3,516	-0.03%
2021/09/23	0	0.00	3	48.00	47.40	-3	3,584	-0.08%
2021/09/22	4	47.31	0	0.00	47.20	4	3,842	0.10%
2021/09/17	1	49.15	0	0.00	49.35	1	4,203	0.02%
2021/09/16	2	49.55	0	0.00	49.20	2	4,300	0.05%
2021/09/13	1	51.30	2	51.10	50.70	-1	4,517	-0.02%
2021/09/10	2	49.20	2	49.50	49.60	0	4,511	0.00%
2021/09/08	2	49.83	2	48.88	48.60	0	4,511	0.00%
2021/09/07	0	0.00	2	50.05	50.60	-2	4,511	-0.04%
2021/09/06	4	50.90	3	51.17	50.00	1	4,505	0.02%
2021/09/03	1	53.00	2	52.95	52.90	-1	4,577	-0.02%
2021/09/02	2	52.35	2	52.80	52.20	0	4,624	0.00%
2021/09/01	0	0.00	4	53.03	53.50	-4	4,645	-0.09%
2021/08/31	1	51.50	0	0.00	52.10	1	4,643	0.02%
2021/08/30	2	51.10	2	52.00	51.70	0	4,691	0.00%
2021/08/27	1	52.20	0	0.00	51.60	1	4,701	0.02%
2021/08/26	1	52.50	1	52.40	52.20	0	4,727	0.00%
2021/08/25	0	0.00	1	53.80	54.20	-1	4,770	-0.02%
2021/08/24	4	53.18	1	53.70	52.80	3	4,766	0.06%
2021/08/23	0	0.00	2	52.55	52.80	-2	4,788	-0.04%
2021/08/20	2	51.85	0	0.00	51.30	2	4,784	0.04%
2021/08/19	1	52.70	0	0.00	51.50	1	4,780	0.02%
2021/08/18	0	0.00	2	52.25	53.80	-2	4,784	-0.04%
2021/08/17	3	52.97	0	0.00	51.50	3	4,778	0.06%
2021/08/16	1	52.10	1	53.70	53.80	0	4,768	0.00%
2021/08/13	5.2	56.48	1	54.00	53.70	4.2	4,756	0.09%
2021/08/11	0.2	54.75	0	0.00	54.20	0.2	4,745	0.00%
2021/08/10	1.1	56.46	0	0.00	56.00	1.1	4,755	0.02%
2021/08/06	0.1	58.20	3	60.00	57.60	-2.9	4,779	-0.06%
2021/08/05	3.2	59.38	2	59.60	59.50	1.2	4,770	0.03%
2021/08/04	1	59.70	3	59.03	60.00	-2	4,816	-0.04%
2021/08/03	0.2	58.10	0	0.00	57.80	0.2	4,843	0.00%
2021/08/02	0	0.00	20	56.78	58.10	-20	4,847	-0.41%
2021/07/30	20	55.60	0	0.00	55.10	20	4,827	0.41%
2021/07/29	1	56.90	15	58.87	56.90	-14	4,787	-0.29%
2021/07/28	1	57.70	14	56.59	57.70	-13	4,767	-0.27%
2021/07/27	22	58.06	7	59.00	57.60	15	4,753	0.32%
2021/07/26	8	60.09	3	60.43	60.30	5	4,753	0.11%
2021/07/23	1	59.70	1	60.09	59.00	0	4,728	0.00%
2021/07/22	8	62.52	2	59.52	59.30	6	4,646	0.13%
2021/07/21	3	61.87	5	62.28	64.80	-2	4,487	-0.04%
2021/07/20	2	61.06	3	62.23	60.20	-1	4,340	-0.02%
2021/07/19	2	61.20	2	61.00	61.10	0	4,264	0.00%
2021/07/16	1	60.30	0	0.00	59.70	1	4,303	0.02%
2021/07/15	1	60.10	2	59.95	61.30	-1	4,302	-0.02%
2021/07/14	5	60.22	3	60.43	60.00	2	4,252	0.05%
2021/07/13	5	60.22	3	59.43	58.50	2	4,165	0.05%
2021/07/12	17	60.26	18	60.48	62.10	-1	3,988	-0.03%
2021/07/09	23	56.61	18	57.19	59.30	5	3,770	0.13%
2021/07/08	6	54.65	8	55.65	57.60	-2	3,560	-0.06%
2021/07/07	0	0.00	2	51.90	52.40	-2	3,387	-0.06%
2021/07/06	4	52.33	8	53.13	51.90	-4	3,430	-0.12%
2021/07/05	8	52.10	118	52.62	52.80	-110	3,401	-3.23%	大賣/鉅額交易
2021/07/02	4	50.85	5	51.02	52.10	-1	3,365	-0.03%
2021/07/01	4	50.48	3	50.27	50.30	1	3,369	0.03%
2021/06/30	26	51.84	69	52.50	51.80	-43	3,349	-1.28%
2021/06/29	171	52.06	6	51.78	51.40	165	3,308	4.99%	大買/鉅額交易
2021/06/28	10	52.96	19	53.87	54.30	-9	3,069	-0.29%
2021/06/25	1	48.55	10	48.88	49.45	-9	2,729	-0.33%
2021/06/24	4	49.01	3	49.00	47.55	1	2,645	0.04%
2021/06/23	1	45.70	4	46.24	46.80	-3	2,510	-0.12%
2021/06/22	1	45.30	4	45.75	45.50	-3	2,503	-0.12%
2021/06/21	1	44.30	3	43.88	44.55	-2	2,491	-0.08%
2021/06/18	1	45.05	0	0.00	45.00	1	2,550	0.04%
2021/06/16	0	0.00	1	44.90	44.05	-1	2,868	-0.03%
2021/06/15	0	0.00	2	44.83	44.70	-2	3,141	-0.06%
2021/06/11	4	45.56	0	0.00	44.90	4	3,151	0.13%
2021/06/10	1	47.30	2	47.20	47.85	-1	3,067	-0.03%
2021/06/09	2	47.20	0	0.00	46.70	2	3,030	0.07%
2021/06/07	4	45.55	0	0.00	45.55	4	3,015	0.13%
2021/06/02	1	46.85	2	46.60	46.35	-1	3,008	-0.03%
2021/06/01	0	0.00	1	45.85	46.00	-1	2,979	-0.03%
2021/05/31	3	45.55	8	45.24	45.15	-5	2,966	-0.17%
2021/05/28	1	43.65	0	0.00	43.65	1	2,965	0.03%
2021/05/27	0	0.00	4	43.50	43.05	-4	3,014	-0.13%
2021/05/20	0	0.00	1	39.35	39.45	-1	3,342	-0.03%
2021/05/19	0	0.00	1	40.35	40.55	-1	3,378	-0.03%
2021/05/18	0	0.00	4	37.70	38.25	-4	3,439	-0.12%
2021/05/17	2	35.53	4	35.45	34.80	-2	3,423	-0.06%
2021/05/14	1	38.70	0	0.00	38.55	1	3,390	0.03%
2021/05/13	1	38.45	0	0.00	38.25	1	3,372	0.03%
2021/05/12	28	40.77	0	0.00	39.00	28	3,360	0.83%
2021/05/11	8	43.65	11	43.66	42.40	-3	3,297	-0.09%
2021/05/07	0	0.00	1	41.60	41.80	-1	3,248	-0.03%
2021/05/05	5	40.11	1	39.30	39.75	4	3,278	0.12%
2021/05/04	1	41.00	0	0.00	40.30	1	3,308	0.03%
2021/05/03	1	43.00	0	0.00	42.15	1	3,289	0.03%
2021/04/29	1	45.05	0	0.00	44.95	1	3,268	0.03%
2021/04/28	0	0.00	1	46.10	45.85	-1	3,304	-0.03%
2021/04/23	1	45.50	0	0.00	46.00	1	3,516	0.03%
2021/04/22	4	47.16	0	0.00	46.15	4	3,636	0.11%
2021/04/21	4	48.53	15	47.88	48.65	-11	3,599	-0.31%
2021/04/20	0	0.00	1	47.65	47.55	-1	3,582	-0.03%
2021/04/16	0	0.00	1	46.50	46.60	-1	3,669	-0.03%
2021/04/14	1	44.45	2	45.10	45.45	-1	3,803	-0.03%
2021/04/13	0	0.00	2	47.80	46.20	-2	3,917	-0.05%
2021/04/08	1	47.55	0	0.00	47.05	1	4,379	0.02%
2021/04/06	2	46.90	0	0.00	46.70	2	4,526	0.04%
2021/03/23	1	45.00	0	0.00	44.70	1	5,890	0.02%
2021/03/22	7	46.70	2	46.25	46.25	5	5,824	0.09%
2021/03/19	9	48.02	11	48.09	47.50	-2	5,753	-0.03%
2021/03/18	32	49.25	16	50.28	50.40	16	5,507	0.29%
2021/03/17	1	46.10	0	0.00	45.85	1	5,226	0.02%
2021/03/16	2	46.28	0	0.00	45.60	2	5,211	0.04%
2021/03/15	0	46.00	0	0.00	46.45	0	5,215	0.00%
2021/03/11	1	45.85	0	0.00	46.40	1	5,195	0.02%
2021/03/05	0	0.00	1	45.10	44.20	-1	5,092	-0.02%
2021/03/04	0	0.00	5	44.80	44.90	-5	5,080	-0.10%
2021/03/03	5	46.20	10	45.95	45.65	-5	5,075	-0.10%
2021/02/26	0	0.00	1	46.50	46.90	-1	5,044	-0.02%
2021/02/25	3	46.15	0	0.00	45.60	3	5,007	0.06%
2021/02/24	0	0.00	12	48.50	46.15	-12	4,976	-0.24%
2021/02/23	0	48.95	1	48.45	47.65	-1	4,944	-0.02%
2021/02/22	13	47.83	0	0.00	47.25	13	4,886	0.27%
2021/02/18	1	44.70	4	44.79	44.35	-3	4,702	-0.06%
2021/02/17	5	42.97	2	42.80	43.10	3	4,627	0.06%
2021/02/03	4	41.50	0	0.00	41.65	4	4,733	0.08%
2021/02/02	0	0.00	2	41.20	41.45	-2	4,781	-0.04%
2021/01/29	1	42.35	5	40.50	40.40	-4	4,867	-0.08%
2021/01/28	1	42.20	0	0.00	42.10	1	4,839	0.02%
2021/01/26	0	0.00	6	41.25	41.55	-6	4,869	-0.12%
2021/01/25	0	0.00	1	41.50	42.15	-1	4,843	-0.02%
2021/01/20	4	42.46	0	0.00	41.60	4	4,778	0.08%
2021/01/18	4	44.51	4	44.61	45.20	0	4,673	0.00%
2021/01/15	1	45.70	0	0.00	45.70	1	4,629	0.02%
2021/01/11	0	0.00	1	44.50	44.90	-1	4,410	-0.02%
2021/01/08	3	43.63	3	43.80	44.25	0	4,460	0.00%
2021/01/07	0	0.00	1	44.50	44.75	-1	4,477	-0.02%
2021/01/06	7	46.24	41	44.64	44.55	-34	4,542	-0.75%
2021/01/05	14	47.58	27	47.31	46.70	-13	4,576	-0.28%
2021/01/04	5	45.49	20	44.72	46.45	-15	4,310	-0.35%
2020/12/31	11	41.90	5	41.71	42.25	6	4,082	0.15%
2020/12/30	3	42.97	0	0.00	42.90	3	3,952	0.08%
2020/12/29	2	43.23	3	43.10	42.50	-1	3,922	-0.03%
2020/12/28	31	41.40	13	42.13	42.15	18	3,793	0.47%
2020/12/25	3	39.03	1	39.90	39.50	2	3,577	0.06%
2020/12/24	2	39.75	3	39.38	39.00	-1	3,509	-0.03%
2020/12/23	5	38.53	6	38.32	38.65	-1	3,330	-0.03%
2020/12/22	5	37.60	8	37.65	37.70	-3	2,976	-0.10%
2020/12/21	0	0.00	2	35.05	34.90	-2	2,566	-0.08%
2020/12/18	5	33.26	1	32.90	33.10	4	2,447	0.16%
2020/12/16	0	0.00	2	30.95	30.80	-2	2,348	-0.09%
2020/12/11	1	31.15	0	0.00	31.35	1	2,415	0.04%
2020/12/10	2	32.23	0	0.00	32.00	2	2,422	0.08%
2020/12/09	1	32.40	0	0.00	32.40	1	2,434	0.04%
2020/12/08	3	31.55	0	0.00	31.60	3	2,508	0.12%
2020/12/07	0	0.00	2	31.80	31.45	-2	2,641	-0.08%
2020/12/03	1	31.35	0	0.00	31.25	1	2,684	0.04%
2020/12/02	1	31.55	0	0.00	31.60	1	2,717	0.04%
2020/11/25	2	31.60	0	0.00	31.15	2	2,999	0.07%
2020/11/16	0	0.00	3	32.60	32.40	-3	3,848	-0.08%
2020/11/13	0	0.00	1	33.00	32.85	-1	3,955	-0.03%
2020/11/12	10	33.25	8	33.50	32.85	2	4,062	0.05%
2020/11/10	0	0.00	9	35.56	35.15	-9	4,024	-0.22%
2020/11/09	8	36.26	4	36.11	36.30	4	4,110	0.10%
2020/11/06	9	34.41	0	0.00	34.10	9	4,143	0.22%
2020/11/05	3	34.80	1	34.75	34.80	2	4,245	0.05%
2020/10/29	0	0.00	1	32.60	32.70	-1	4,184	-0.02%
2020/10/28	0	0.00	1	34.10	33.30	-1	4,163	-0.02%
2020/10/26	0	0.00	1	34.45	34.35	-1	4,112	-0.02%
2020/10/23	6	34.54	1	34.70	34.95	5	4,080	0.12%
2020/10/21	1	34.55	2	33.98	33.75	-1	4,040	-0.02%
2020/10/19	0	0.00	0.1	33.55	33.55	-0.1	4,059	0.00%
2020/10/16	5	34.43	3	33.83	33.30	2	4,106	0.05%
2020/10/15	3	34.28	0	0.00	35.40	3	4,014	0.07%
2020/10/14	4	34.41	0	0.00	34.20	4	3,920	0.10%
2020/10/13	17.1	34.10	17	34.17	34.15	0.1	3,783	0.00%
2020/10/08	1	32.05	0	0.00	32.20	1	3,590	0.03%
2020/10/06	1	32.00	2	32.98	32.40	-1	3,601	-0.03%
2020/10/05	1	32.10	0	0.00	32.10	1	3,573	0.03%
2020/09/30	1	31.40	0	0.00	31.35	1	3,586	0.03%
2020/09/29	0	0.00	3	31.80	31.40	-3	3,610	-0.08%
2020/09/28	4	30.29	0	0.00	31.10	4	3,578	0.11%
2020/09/25	0	0.00	1	29.85	29.60	-1	3,578	-0.03%
2020/09/22	0	0.00	1	30.60	30.85	-1	3,569	-0.03%
2020/09/21	1	31.50	0	0.00	31.15	1	3,562	0.03%
2020/09/15	0	0.00	10	30.65	30.60	-10	3,614	-0.28%
2020/09/14	1	30.40	2	30.63	30.60	-1	3,720	-0.03%
2020/09/11	2	31.38	0	0.00	30.60	2	3,748	0.05%
2020/09/10	0	0.00	21	33.11	32.10	-21	3,712	-0.57%
2020/09/09	1	31.75	31	31.22	31.80	-30	3,584	-0.84%
2020/09/07	12	31.28	3	31.85	31.05	9	3,551	0.25%
2020/09/04	2	31.05	3.1	31.53	31.50	-1.1	3,533	-0.03%
2020/09/03	0	0.00	3.3	31.97	31.85	-3.3	3,520	-0.09%
2020/09/02	3	32.40	3	31.65	31.60	0	3,508	0.00%
2020/09/01	14	31.31	1	32.45	31.10	13	3,466	0.38%
2020/08/31	30	32.72	2	32.78	33.00	28	3,364	0.83%
2020/08/28	6	31.71	2	32.10	31.90	4	3,331	0.12%
2020/08/27	17	31.54	0	0.00	31.70	17	3,280	0.52%
2020/08/26	41	33.00	60	32.61	32.40	-19	3,233	-0.59%
2020/08/25	27	33.02	12	32.85	32.60	15	3,151	0.48%
2020/08/24	63	31.94	68	33.46	33.70	-5	2,963	-0.17%
2020/08/21	0	0.00	9	31.87	32.05	-9	2,735	-0.33%
2020/08/20	1	31.15	1	30.60	29.20	0	2,571	0.00%
2020/08/19	3	30.32	0	0.00	30.75	3	2,465	0.12%
2020/08/18	11	29.68	18	30.10	29.50	-7	2,341	-0.30%
2020/08/17	4	29.55	0	0.00	29.65	4	2,224	0.18%
2020/08/14	1	28.75	0	0.00	28.65	1	2,169	0.05%
2020/08/13	20	29.96	0	0.00	28.65	20	2,135	0.94%
2020/08/12	23	28.44	2	29.85	30.10	21	1,993	1.05%
2020/08/11	5	28.48	2	28.55	28.20	3	1,863	0.16%
2020/07/22	0.1	28.15	0	0.00	28.20	0.1	1,925	0.01%
2020/07/17	0	0.00	2	25.45	25.40	-2	1,825	-0.11%
2020/07/15	0	0.00	1	26.95	26.50	-1	1,807	-0.06%
2020/07/13	2	27.75	0	0.00	27.45	2	1,800	0.11%
2020/07/10	2	28.35	3	27.63	27.65	-1	1,799	-0.06%
2020/07/09	3	29.05	1	29.50	28.85	2	1,860	0.11%
2020/07/06	0	0.00	4	28.45	28.50	-4	1,778	-0.22%
2020/06/30	2	28.45	0	0.00	28.10	2	1,702	0.12%
2020/06/29	0	0.00	2	27.70	28.20	-2	1,694	-0.12%
2020/06/24	0	0.00	4	28.49	28.05	-4	1,680	-0.24%
2020/06/23	1	27.70	1	27.80	27.05	0	1,659	0.00%
2020/06/22	6	29.40	3	29.35	28.40	3	1,634	0.18%
2020/06/19	12	29.28	8	29.33	28.50	4	1,574	0.25%
2020/06/18	3	27.77	6	27.63	27.95	-3	1,450	-0.21%
2020/06/17	2	26.55	2	27.20	26.85	0	1,401	0.00%
2020/06/15	2	24.30	0	0.00	24.10	2	1,364	0.15%
2020/06/10	0	0.00	2	26.65	26.45	-2	1,354	-0.15%
2020/06/09	2	26.65	0	0.00	26.80	2	1,371	0.15%
2020/06/04	1	27.10	8	26.13	26.65	-7	1,345	-0.52%
2020/06/03	4	25.85	2	25.85	25.70	2	1,287	0.16%
2020/06/01	2	25.35	3	25.40	25.35	-1	1,228	-0.08%
2020/05/28	2	25.05	0	0.00	24.70	2	1,206	0.17%
2020/05/27	1	24.75	0	0.00	25.05	1	1,206	0.08%
2020/05/26	0	0.00	3	24.58	24.40	-3	1,203	-0.25%
2020/05/22	3	24.02	1	24.10	24.10	2	1,197	0.17%
2020/05/05	0	0.00	6	24.00	23.80	-6	1,048	-0.57%
2020/04/30	6	24.70	34	24.78	24.65	-28	1,041	-2.69%
2020/04/27	28	22.60	0	0.00	22.75	28	1,002	2.79%
2020/04/23	0	0.00	6	22.33	22.20	-6	1,018	-0.59%
2020/04/21	5	22.00	0.2	21.85	21.85	4.8	1,020	0.47%
2020/04/14	3	23.20	1	21.35	22.95	2	1,074	0.19%
2020/04/13	1	21.00	4	21.13	21.10	-3	1,026	-0.29%
2020/04/08	0.2	20.60	0.3	20.60	20.60	-0.1	1,111	-0.01%
2020/04/07	2	19.85	1	20.20	20.05	1	1,162	0.09%
2020/04/01	0	0.00	20	18.68	19.00	-20	1,496	-1.34%
2020/03/31	0	0.00	6	19.02	18.80	-6	1,553	-0.39%
2020/03/27	1	18.95	4	19.64	18.70	-3	1,570	-0.19%
2020/03/25	0	0.00	1	19.20	19.60	-1	1,577	-0.06%
2020/03/18	1	18.20	0	0.00	18.05	1	1,588	0.06%
2020/03/17	0	0.00	1	18.50	18.75	-1	1,609	-0.06%
2020/03/13	10	20.00	0	0.00	20.30	10	1,705	0.59%
2020/03/09	0	0.00	1	25.10	24.10	-1	1,750	-0.06%
2020/03/06	1	25.60	0	0.00	25.70	1	1,745	0.06%
2020/03/05	1	26.20	1	26.25	26.05	0	1,779	0.00%
2020/02/27	1	25.80	0	0.00	25.20	1	1,950	0.05%
2020/02/14	1	27.25	0	0.00	27.55	1	2,323	0.04%
2020/02/13	1	27.90	0	0.00	27.50	1	2,401	0.04%
2020/02/11	1	27.50	0	0.00	27.45	1	2,673	0.04%
2020/02/06	0	0.00	2	27.75	27.80	-2	2,681	-0.07%
2020/02/04	1	27.05	2	26.40	27.10	-1	2,683	-0.04%
2020/02/03	1	25.55	1	25.45	25.75	0	2,674	0.00%
2020/01/31	0	0.00	3	26.45	26.95	-3	2,644	-0.11%
2020/01/20	1	30.30	0	0.00	30.25	1	2,655	0.04%
2020/01/17	3	30.45	3	30.37	30.35	0	2,722	0.00%
2020/01/16	1	30.10	0	0.00	30.10	1	2,712	0.04%
2020/01/15	0	0.00	8	30.50	30.15	-8	2,712	-0.29%
2020/01/14	1	30.60	0	0.00	30.45	1	2,702	0.04%
2020/01/13	2	30.10	2	30.28	30.70	0	2,696	0.00%
2020/01/09	0	0.00	2	29.30	29.05	-2	2,661	-0.08%
2020/01/08	2	29.05	0	0.00	28.85	2	2,653	0.08%
2020/01/06	1	30.15	0	0.00	30.40	1	2,631	0.04%
2020/01/03	1	31.20	0	0.00	30.70	1	2,607	0.04%
2020/01/02	1	30.80	0	0.00	30.90	1	2,564	0.04%
2019/12/31	7	31.15	0	0.00	31.00	7	2,552	0.27%
2019/12/30	3	32.57	0	0.00	32.00	3	2,493	0.12%
2019/12/27	8	31.91	8	31.92	32.45	0	2,304	0.00%
2019/12/26	0	0.00	1	30.10	29.55	-1	2,145	-0.05%
2019/12/25	0	0.00	1	29.35	29.60	-1	2,086	-0.05%
2019/12/24	1	29.10	0	0.00	29.00	1	2,077	0.05%
2019/12/23	10	29.82	10	29.30	29.30	0	2,068	0.00%
2019/12/20	10	29.70	11	29.56	29.55	-1	2,043	-0.05%
2019/12/19	10	29.40	11	29.40	29.40	-1	2,028	-0.05%
2019/12/18	10	29.18	10	29.10	29.10	0	2,019	0.00%
2019/12/16	2	28.95	0	0.00	28.95	2	1,999	0.10%
2019/12/13	10	29.30	5	29.08	28.90	5	1,997	0.25%
2019/12/12	12	29.48	0	0.00	29.20	12	1,981	0.61%
2019/12/11	4	30.25	7	30.11	29.65	-3	1,963	-0.15%
2019/12/09	0	0.00	4	29.15	29.15	-4	1,964	-0.20%
2019/12/06	3	29.60	0	0.00	29.30	3	1,950	0.15%
2019/12/04	0	0.00	1	27.95	28.05	-1	1,856	-0.05%
2019/12/02	5	28.07	0	0.00	27.80	5	1,837	0.27%
2019/11/29	1	29.35	1	28.85	28.85	0	1,800	0.00%
2019/11/28	0	0.00	1	29.55	29.60	-1	1,718	-0.06%
2019/11/27	1	29.20	0	0.00	29.15	1	1,689	0.06%
2019/11/26	1	29.65	0	0.00	29.25	1	1,669	0.06%
2019/11/25	4	29.25	0	0.00	29.80	4	1,607	0.25%
2019/11/18	0	0.00	1	29.00	29.35	-1	1,343	-0.07%
2019/11/15	0	0.00	1	28.45	28.70	-1	1,298	-0.08%
2019/11/11	2	28.28	1	28.65	29.05	1	1,099	0.09%
2019/11/08	2	28.00	2.4	28.65	28.05	-0.4	983	-0.04%
2019/11/01	0	0.00	0.1	26.95	27.00	-0.1	742	-0.01%
2019/10/25	0	0.00	5	27.25	26.50	-5	647	-0.77%
2019/10/15	0	0.00	1	26.25	25.50	-1	519	-0.19%
2019/10/07	0.5	24.65	0	0.00	24.65	0.5	449	0.11%
2019/09/12	2	25.58	11	25.52	25.10	-9	347	-2.59%
2019/09/11	10	25.15	2	25.15	25.15	8	281	2.85%
2019/09/09	0	0.00	5	23.10	23.15	-5	210	-2.37%
2019/09/05	0	0.00	5	23.15	23.15	-5	204	-2.44%
2019/08/19	0	0.00	5	22.55	22.55	-5	171	-2.92%
2019/08/16	1	21.85	0	0.00	21.90	1	171	0.58%
2019/08/15	1	21.70	0	0.00	21.70	1	169	0.59%
2019/08/14	3	22.00	0	0.00	22.00	3	172	1.74%
2019/07/26	0	0.00	1	22.85	22.95	-1	198	-0.50%
2019/07/25	5	22.22	0	0.00	22.30	5	195	2.56%
2019/07/24	5	22.55	0	0.00	22.55	5	193	2.58%
2019/07/23	6	22.38	0	0.00	22.35	6	200	3.00%
2019/07/17	2	22.40	2	22.95	23.10	0	213	0.00%
2019/04/26	1	25.20	0	0.00	24.90	1	612	0.16%
2019/04/01	0	0.00	2	25.10	25.10	-2	533	-0.38%
2019/03/19	0	0.00	2	25.70	25.05	-2	789	-0.25%
2019/03/12	0	0.00	5	25.50	25.75	-5	768	-0.65%
2019/03/06	5	25.88	0	0.00	25.85	5	769	0.65%
2019/02/27	0	0.00	2	25.60	25.40	-2	750	-0.27%
2019/02/22	0	0.00	5	26.00	26.00	-5	721	-0.69%
2019/02/21	2	26.30	5	25.80	25.90	-3	714	-0.42%
2019/02/20	3	25.72	0	0.00	25.70	3	709	0.42%
2019/02/18	3	25.63	10	25.70	25.35	-7	678	-1.03%
2019/02/14	4	24.13	0	24.95	25.00	4	631	0.63%
2019/02/13	1	23.85	0	0.00	23.85	1	618	0.16%
2019/01/16	0	0.00	1	22.60	22.60	-1	663	-0.15%
2018/12/21	7	23.90	0	0.00	23.85	7	610	1.15%
2018/12/20	5	24.80	5	24.64	25.00	0	575	0.00%
2018/12/19	2	25.05	0	0.00	24.95	2	509	0.39%
2018/12/18	4	23.85	1	23.70	23.85	3	416	0.72%
2018/12/12	1	22.05	0	0.00	23.45	1	350	0.29%
2018/11/09	0	0.00	1	21.00	20.90	-1	276	-0.36%
2018/11/07	1	20.60	0	0.00	20.75	1	267	0.37%
2018/10/31	1	15.70	0	0.00	15.70	1	217	0.46%
2018/09/28	0	0.00	2	21.05	20.95	-2	231	-0.86%
2018/09/18	0	0.00	1	21.50	21.15	-1	237	-0.42%
2018/09/13	1	20.95	0	0.00	21.00	1	245	0.41%
2018/09/04	1	22.50	0	0.00	22.50	1	253	0.39%
2018/08/31	1	22.80	0	0.00	22.90	1	260	0.38%
2018/08/14	1	22.65	0	0.00	22.60	1	310	0.32%
2018/07/06	0	0.00	3	20.75	21.00	-3	584	-0.51%
2018/05/24	0	0.00	5	22.05	22.30	-5	1,198	-0.42%
2018/05/23	5	21.75	0	0.00	21.85	5	1,189	0.42%
2018/05/11	3	23.50	6	25.17	23.50	-3	1,056	-0.28%
2018/05/08	0	0.00	1	26.00	25.95	-1	994	-0.10%
2018/05/07	1	26.10	0	0.00	26.05	1	990	0.10%
2018/04/27	0	0.00	1	26.00	26.00	-1	986	-0.10%
2018/04/26	2	25.90	0	0.00	25.80	2	983	0.20%
2018/04/23	5	26.46	0	0.00	26.50	5	970	0.52%
2018/04/17	0	0.00	2	27.55	26.90	-2	940	-0.21%
2018/04/16	1	27.05	1	27.40	27.55	0	928	0.00%
2018/04/13	2	26.85	0	0.00	27.15	2	911	0.22%
2018/04/02	0	0.00	2	26.43	26.45	-2	864	-0.23%
2018/03/31	3	26.53	0	0.00	26.60	3	861	0.35%
2018/03/30	2	26.83	10	26.60	26.30	-8	853	-0.94%
2018/03/27	0	0.00	2	27.50	27.40	-2	813	-0.25%
2018/03/23	1	25.85	1	26.20	26.80	0	779	0.00%
2018/03/21	1	26.80	0	0.00	26.80	1	746	0.13%
2018/03/14	1	27.10	1	27.10	27.25	0	653	0.00%
2018/03/13	1	27.35	1	28.05	27.35	0	643	0.00%
2018/03/12	1	27.15	0	0.00	27.15	1	603	0.17%
2018/03/08	1	27.85	16	27.57	29.20	-15	508	-2.95%