宏致 (3605)-第一金-桃園券商分點個股進出

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
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30(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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/11/20	1	49.30	31	49.47	49.55	-30	5,962	-0.50%
2024/11/19	38	48.68	0	0.00	49.30	38	5,961	0.64%
2024/11/18	5	49.00	2	48.45	48.85	3	5,954	0.05%
2024/11/15	1	51.70	7	51.36	51.70	-6	5,920	-0.10%
2024/11/14	4	49.65	0	0.00	49.35	4	5,912	0.07%
2024/11/13	1	50.40	0	0.00	50.40	1	5,954	0.02%
2024/11/08	1	51.60	0	0.00	51.20	1	5,977	0.02%
2024/11/07	3	54.80	1	54.50	54.70	2	5,934	0.03%
2024/11/05	0	0.00	1	52.60	52.60	-1	5,904	-0.02%
2024/11/04	19	51.32	2	51.75	51.30	17	5,906	0.29%
2024/11/01	1	55.10	2	55.50	55.40	-1	5,831	-0.02%
2024/10/30	0	0.00	1	55.60	55.20	-1	5,829	-0.02%
2024/10/28	0	0.00	0.2	58.10	57.50	-0.2	5,819	0.00%
2024/10/24	1	60.80	7	59.27	58.70	-6	5,751	-0.10%
2024/10/23	4	61.75	3	61.70	61.70	1	5,641	0.02%
2024/10/22	4.2	61.60	5	61.88	61.50	-0.8	5,570	-0.02%
2024/10/21	4	60.73	2	60.85	61.00	2	5,459	0.04%
2024/10/18	2	58.80	2	58.55	58.40	0	5,308	0.00%
2024/10/17	1	58.90	1	58.20	58.80	0	5,276	0.00%
2024/10/16	0	0.00	3	58.50	58.10	-3	5,261	-0.06%
2024/10/15	0	0.00	3	58.63	57.10	-3	5,198	-0.06%
2024/10/14	0	0.00	5	58.14	57.70	-5	5,085	-0.10%
2024/10/11	6	56.37	0	0.00	55.30	6	4,981	0.12%
2024/10/09	5	56.82	4	56.50	56.30	1	4,927	0.02%
2024/10/08	5	54.08	3	54.40	54.30	2	4,815	0.04%
2024/10/07	37	53.43	36	54.09	54.40	1	4,772	0.02%
2024/10/04	0	0.00	1	53.60	52.80	-1	4,759	-0.02%
2024/10/01	1	53.10	21	53.36	53.50	-20	4,747	-0.42%
2024/09/30	26	54.13	3.3	53.86	53.80	22.7	4,687	0.48%
2024/09/27	6	55.47	32.4	55.28	55.00	-26.4	4,600	-0.57%
2024/09/26	41.7	58.55	17	60.43	58.00	24.7	4,386	0.56%
2024/09/25	6	58.47	44	60.19	60.70	-38	3,944	-0.96%
2024/09/24	44	55.39	3	55.87	55.20	41	3,654	1.12%
2024/09/23	8	59.45	22.2	60.52	61.10	-14.2	3,258	-0.44%
2024/09/20	34	58.99	12.8	58.88	58.70	21.2	3,019	0.70%
2024/09/19	4	59.35	5.2	57.09	59.10	-1.2	2,955	-0.04%
2024/09/18	13.2	57.98	16	60.13	55.60	-2.8	2,825	-0.10%
2024/09/16	2	57.50	10	56.60	57.50	-8	2,528	-0.32%
2024/09/13	10	53.10	1	53.40	55.30	9	2,332	0.39%
2024/09/12	2	51.90	4	51.45	51.30	-2	2,211	-0.09%
2024/09/11	0	0.00	2	52.25	51.70	-2	2,218	-0.09%
2024/09/10	1	51.40	1	53.70	49.60	0	2,191	0.00%
2024/09/04	0	0.00	5	52.00	50.50	-5	2,119	-0.24%
2024/09/03	16	54.02	16	53.83	53.70	0	2,109	0.00%
2024/09/02	0	0.00	8.3	53.79	54.00	-8.3	2,116	-0.39%
2024/08/30	38.3	55.52	37.3	53.50	52.90	1	2,113	0.05%
2024/08/29	16	55.48	7	55.01	56.70	9	2,038	0.44%
2024/08/28	19	54.17	52	55.50	55.20	-33	1,992	-1.66%
2024/08/27	47	53.33	9	53.29	53.80	38	1,884	2.02%
2024/08/23	1	48.85	0	0.00	48.75	1	1,650	0.06%
2024/08/22	0	0.00	2	48.90	49.85	-2	1,717	-0.12%
2024/08/16	0	0.00	2	50.18	50.00	-2	2,154	-0.09%
2024/08/15	0	0.00	10	49.80	50.20	-10	2,194	-0.46%
2024/08/13	0	0.00	2	48.00	47.40	-2	2,227	-0.09%
2024/08/12	1	45.60	0.3	45.66	45.90	0.7	2,277	0.03%
2024/08/09	2	44.15	0	0.00	43.45	2	2,279	0.09%
2024/08/06	11	39.28	0	0.00	39.40	11	2,522	0.44%
2024/08/01	1	50.30	0	0.00	49.00	1	2,452	0.04%
2024/07/23	5	47.40	0	0.00	47.80	5	2,433	0.21%
2024/07/22	0	47.90	0	0.00	47.80	0	2,451	0.00%
2024/07/19	1	48.55	0	0.00	48.10	1	2,457	0.04%
2024/07/17	6	50.20	10	51.37	50.40	-4	2,434	-0.16%
2024/07/16	2	49.00	0	0.00	48.95	2	2,387	0.08%
2024/07/15	0	0.00	0.4	49.00	48.50	-0.4	2,494	-0.02%
2024/07/10	0	0.00	1	49.50	49.55	-1	2,515	-0.04%
2024/07/08	2	48.55	1	47.60	48.00	1	2,471	0.04%
2024/07/05	6	49.13	0	0.00	49.90	6	2,451	0.24%
2024/07/04	1	48.35	0	0.00	48.45	1	2,433	0.04%
2024/07/01	3	48.88	0	0.00	48.00	3	2,470	0.12%
2024/06/20	1	45.50	0	0.00	45.30	1	2,431	0.04%
2024/06/13	4	48.68	0	0.00	47.70	4	2,375	0.17%
2024/06/12	1	47.65	0	0.00	48.65	1	2,374	0.04%
2024/06/07	2	49.85	4	49.81	49.65	-2	2,432	-0.08%
2024/06/06	1	47.85	4	47.74	48.25	-3	2,420	-0.12%
2024/06/05	4	49.66	1	49.65	47.50	3	2,414	0.12%
2024/05/31	0	0.00	1	51.20	50.50	-1	2,430	-0.04%
2024/05/30	2	51.60	0	0.00	50.80	2	2,445	0.08%
2024/05/29	4	52.20	0	0.00	52.10	4	2,527	0.16%
2024/05/28	0	0.00	4	52.90	52.90	-4	2,643	-0.15%
2024/05/27	9	51.88	2	50.90	50.70	7	2,583	0.27%
2024/05/24	12	51.26	14	52.37	52.00	-2	2,447	-0.08%
2024/05/23	1	47.75	0	0.00	48.45	1	2,223	0.04%
2024/05/22	6	47.68	13	47.85	47.20	-7	2,192	-0.32%
2024/05/21	11	46.94	0	0.00	46.75	11	2,126	0.52%
2024/05/20	1	45.90	10.1	47.04	46.65	-9.1	2,053	-0.45%
2024/05/17	1	42.80	1	43.30	43.40	0	1,968	0.00%
2024/05/16	0	0.00	3	42.80	43.50	-3	1,968	-0.15%
2024/05/15	0	0.00	5	41.63	41.50	-5	1,905	-0.26%
2024/05/14	24	43.90	19	41.79	41.10	5	1,890	0.26%
2024/05/13	2	43.13	10	44.17	44.95	-8	1,814	-0.44%
2024/05/09	2	39.40	0	0.00	39.75	2	1,717	0.12%
2024/05/06	1	39.30	1	40.10	39.40	0	2,072	0.00%
2024/04/29	0	0.00	0.2	41.05	41.45	-0.2	2,452	-0.01%
2024/04/26	1	40.60	5	40.86	40.95	-4	2,436	-0.16%
2024/04/24	7	38.92	7	39.10	39.20	0	2,378	0.00%
2024/04/23	0	0.00	0.2	37.95	38.00	-0.2	2,368	-0.01%
2024/04/19	2	39.70	3	39.98	40.20	-1	2,323	-0.04%
2024/04/17	0	0.00	3	35.92	36.00	-3	2,155	-0.14%
2024/04/12	1	37.95	0	0.00	37.80	1	2,133	0.05%
2024/04/03	0	0.00	0.1	38.95	38.75	-0.1	2,064	0.00%
2024/04/01	1	37.89	0	0.00	38.10	1	2,037	0.05%
2024/03/29	2	38.61	6.6	38.71	38.70	-4.6	2,013	-0.23%
2024/03/28	6.1	36.04	7	35.95	36.15	-0.9	1,927	-0.05%
2024/03/27	0	0.00	2	35.55	35.25	-2	1,924	-0.10%
2024/03/26	1	35.50	1	35.35	35.30	0	1,927	0.00%
2024/03/25	0	36.00	0	0.00	36.00	0	1,947	0.00%
2024/03/22	1.1	35.68	0	0.00	35.80	1.1	1,955	0.06%
2024/03/21	0	0.00	1	36.20	36.40	-1	1,955	-0.05%
2024/03/20	1.1	36.18	0	0.00	35.50	1.1	1,956	0.06%
2024/03/18	1	36.75	1	36.80	36.70	0	1,983	0.00%
2024/03/15	1	36.85	1	37.05	36.95	0	1,979	0.00%
2024/03/14	0.3	35.92	0	0.00	35.90	0.3	1,968	0.01%
2024/03/13	3.1	37.90	2	36.35	36.45	1.1	1,949	0.06%
2024/03/12	1	40.59	1	40.85	40.35	0	1,887	0.00%
2024/03/11	3	41.10	0	0.00	41.45	3	1,874	0.16%
2024/03/08	1	39.85	1	40.55	40.50	0	1,879	0.00%
2024/03/07	8	41.25	0	0.00	40.50	8	1,843	0.43%
2024/03/06	1	40.69	1	42.15	42.20	0	1,803	0.00%
2024/03/05	0	41.65	0	0.00	41.50	0	1,755	0.00%
2024/03/04	15	42.86	4	42.60	42.55	11	1,714	0.64%
2024/03/01	9.2	39.17	6	40.36	43.00	3.2	1,580	0.21%
2024/02/29	2	38.73	1	39.00	39.15	1	1,419	0.07%
2024/02/27	2	37.40	0	0.00	37.35	2	1,390	0.14%
2024/02/26	0	0.00	2	37.60	38.10	-2	1,376	-0.15%
2024/02/23	2	38.00	0	0.00	37.70	2	1,358	0.15%
2024/02/01	0	0.00	7	39.05	38.85	-7	1,174	-0.60%
2024/01/31	30	38.90	30	38.60	38.70	0	1,142	0.00%
2024/01/30	20	38.43	23	38.26	38.90	-3	1,069	-0.28%
2024/01/26	20	36.90	23	36.88	37.00	-3	800	-0.37%
2024/01/25	7	35.50	1	35.60	35.05	6	652	0.92%
2024/01/02	0	0.00	1	32.15	32.15	-1	344	-0.29%
2023/12/26	0	0.00	1	32.50	32.65	-1	340	-0.29%
2023/12/20	8	33.63	20	33.20	33.45	-12	319	-3.75%
2023/12/14	24	32.88	24	31.65	31.70	0	268	0.00%
2023/12/13	0	0.00	2	32.60	33.00	-2	242	-0.83%
2023/12/08	0	0.00	30	31.24	31.75	-30	220	-13.63%
2023/12/06	1	31.90	1	31.80	31.55	0	212	0.00%
2023/12/05	30	31.83	0	0.00	32.05	30	211	14.20%
2023/11/21	0	0.00	3	30.37	30.25	-3	162	-1.85%
2023/11/07	1	29.80	0	0.00	29.70	1	157	0.64%
2023/11/06	3	30.55	4	29.89	30.35	-1	144	-0.69%
2023/11/02	0	0.00	5	28.20	28.25	-5	126	-3.95%
2023/10/20	1	28.35	0	0.00	28.30	1	149	0.67%
2023/10/12	0	0.00	2	29.05	29.05	-2	194	-1.03%
2023/09/26	1	28.75	0	0.00	28.80	1	214	0.47%
2023/08/21	2	26.80	0	0.00	26.80	2	236	0.85%
2023/08/17	3	27.00	0	0.00	27.00	3	235	1.27%
2023/08/10	0.1	29.25	0	0.00	29.05	0.1	232	0.04%
2023/07/26	0	0.00	10	30.50	30.20	-10	248	-4.02%
2023/07/25	4	30.59	4	30.50	30.50	0	247	0.00%
2023/07/24	7	30.86	5	30.60	30.60	2	244	0.82%
2023/07/21	7	30.69	4	30.85	30.80	3	242	1.24%
2023/07/20	6	30.75	0	0.00	30.75	6	242	2.47%
2023/07/18	5	31.33	7	31.46	31.70	-2	229	-0.87%
2023/06/06	2	30.20	0	0.00	30.25	2	290	0.69%
2023/05/18	0.2	29.03	0	0.00	28.85	0.2	313	0.06%
2023/05/17	0	0.00	8	28.62	28.70	-8	325	-2.46%
2023/04/25	1	30.00	14	30.19	30.10	-13	317	-4.09%
2023/04/17	1	31.65	0	0.00	31.55	1	307	0.32%
2023/03/29	1	31.40	0	0.00	31.45	1	281	0.36%
2023/03/27	0	31.50	0	0.00	31.65	0	276	0.00%
2023/02/15	2	34.00	0	0.00	33.95	2	288	0.69%
2022/12/06	0	34.10	0	0.00	34.00	0	334	0.01%
2022/12/01	0	0.00	1	33.00	34.70	-1	305	-0.33%
2022/11/17	0	0.00	0.1	32.00	32.15	-0.1	255	-0.05%
2022/11/07	0	0.00	0.1	31.80	31.45	-0.1	260	-0.02%
2022/11/01	1	30.85	0	0.00	30.90	1	264	0.38%
2022/10/13	0	28.40	0	0.00	27.30	0	256	0.01%
2022/10/12	0	0.00	1	29.40	29.15	-1	250	-0.40%
2022/10/11	1	28.80	0	0.00	29.00	1	254	0.39%
2022/10/06	0	0.00	0.1	30.50	30.35	-0.1	263	-0.05%
2022/10/04	0	0.00	1	29.90	30.30	-1	273	-0.37%
2022/09/28	1	29.00	0	0.00	28.60	1	303	0.33%
2022/09/27	0.1	30.45	30	30.20	30.40	-30	301	-9.94%
2022/08/29	0.1	36.85	0	0.00	36.65	0.1	415	0.02%
2022/08/11	0	0.00	2	38.10	38.10	-2	428	-0.47%
2022/08/04	0.1	36.90	0	0.00	37.10	0.1	448	0.01%
2022/07/15	0	0.00	2	37.75	38.20	-2	509	-0.39%
2022/07/14	0	0.00	3	37.35	37.65	-3	511	-0.59%
2022/06/17	0	39.00	0	0.00	39.15	0	759	0.00%
2022/06/16	0	0.00	3	40.65	40.50	-3	749	-0.40%
2022/06/14	0	0.00	0.4	40.70	41.05	-0.4	772	-0.05%
2022/06/13	0	0.00	0.3	41.05	40.95	-0.3	782	-0.04%
2022/05/23	1	42.00	0	0.00	41.50	1	1,713	0.06%
2022/05/20	5	42.48	0	0.00	42.20	5	1,764	0.28%
2022/05/10	1	40.85	0	0.00	40.95	1	2,411	0.04%
2022/05/05	1	42.65	1	42.85	42.25	0	2,515	0.00%
2022/05/03	20	41.35	0	0.00	41.05	20	2,522	0.79%
2022/04/28	1	41.00	0	0.00	42.00	1	2,547	0.04%
2022/04/25	1	42.05	0	0.00	41.90	1	2,578	0.04%
2022/04/20	1	43.80	1	43.80	43.85	0	2,606	0.00%
2022/04/18	1	43.10	0	0.00	42.95	1	2,690	0.04%
2022/04/15	0	43.80	0	0.00	43.55	0	2,692	0.00%
2022/04/13	0	0.00	0.3	44.60	45.30	-0.3	2,735	-0.01%
2022/04/12	1	42.80	1	43.60	43.25	0	2,740	0.00%
2022/04/11	0.1	42.90	0	0.00	42.90	0.1	2,756	0.00%
2022/04/01	1	46.35	1	46.55	46.70	0	3,077	0.00%
2022/03/31	4	46.56	3	46.78	46.65	1	3,191	0.03%
2022/03/24	0	0.00	10	50.46	51.00	-10	3,245	-0.31%
2022/03/23	0	0.00	1	50.80	50.80	-1	3,237	-0.03%
2022/03/21	0	0.00	1	49.20	49.10	-1	3,214	-0.03%
2022/03/17	0	0.00	1	48.65	48.90	-1	3,243	-0.03%
2022/03/16	0	0.00	1	47.00	47.25	-1	3,233	-0.03%
2022/03/11	1	48.20	0	0.00	48.20	1	3,229	0.03%
2022/03/10	1	49.90	1	50.60	49.90	0	3,203	0.00%
2022/03/09	2	49.30	0	0.00	48.80	2	3,196	0.06%
2022/03/08	0.3	50.50	0	49.40	48.70	0.2	3,208	0.01%
2022/03/07	2	51.00	0	50.40	50.30	2	3,223	0.06%
2022/03/03	0.2	53.40	4	54.80	53.40	-3.8	3,185	-0.12%
2022/03/02	12	54.18	12	54.72	54.80	0	3,101	0.00%
2022/03/01	6	53.55	6	53.22	54.00	0	3,083	0.00%
2022/02/25	0	0.00	0.5	51.22	51.20	-0.5	2,979	-0.02%
2022/02/24	1.4	50.83	0.5	50.10	49.75	0.9	3,030	0.03%
2022/02/23	1	53.00	0	0.00	53.30	1	3,078	0.03%
2022/02/22	0	0.00	2	51.85	53.50	-2	3,071	-0.07%
2022/02/21	0.1	52.40	2	52.50	52.70	-1.9	3,106	-0.06%
2022/02/18	3	52.80	4	52.35	53.00	-1	3,106	-0.03%
2022/02/17	7.5	53.35	9.8	54.40	52.20	-2.3	3,086	-0.07%
2022/02/16	5	53.20	4	53.20	53.40	1	3,050	0.03%
2022/02/15	3	51.77	3	51.97	51.70	0	3,090	0.00%
2022/02/14	0	0.00	1	49.30	49.15	-1	2,961	-0.03%
2022/02/11	0	0.00	5.2	50.13	50.20	-5.2	2,954	-0.18%
2022/02/10	1	50.20	0.4	50.00	50.20	0.6	2,947	0.02%
2022/02/09	1	49.80	11	50.19	50.00	-10	2,912	-0.34%
2022/01/25	1	45.85	0	0.00	46.15	1	2,913	0.03%
2022/01/14	0	0.00	1	46.70	46.45	-1	3,070	-0.03%
2022/01/13	0	0.00	1	47.85	47.35	-1	3,061	-0.03%
2022/01/12	3	46.92	2	46.83	47.30	1	3,045	0.03%
2022/01/11	10	48.00	0	0.00	47.70	10	2,992	0.33%
2022/01/07	0	0.00	1	49.00	48.95	-1	2,962	-0.03%
2022/01/04	2	51.00	2	51.10	50.90	0	2,912	0.00%
2022/01/03	1	52.20	1.2	53.00	51.00	-0.2	2,890	-0.01%
2021/12/30	0	0.00	3	52.67	52.00	-3	2,861	-0.10%
2021/12/29	3.2	53.09	4	52.65	53.00	-0.8	2,829	-0.03%
2021/12/28	5	52.56	1	52.90	52.60	4	2,744	0.15%
2021/12/27	2	52.05	2	51.85	52.10	0	2,609	0.00%
2021/12/24	3	50.35	3	50.43	49.70	0	2,502	0.00%
2021/12/23	1	50.90	0	0.00	50.90	1	2,438	0.04%
2021/12/22	0	0.00	1	49.00	48.45	-1	2,398	-0.04%
2021/12/21	0	0.00	1.1	47.27	47.55	-1.1	2,399	-0.04%
2021/12/20	1	48.05	0	0.00	48.00	1	2,373	0.04%
2021/12/17	0	0.00	2	48.55	48.10	-2	2,383	-0.08%
2021/12/16	1	49.60	1	49.75	49.50	0	2,377	0.00%
2021/12/15	2	49.05	2	49.00	49.10	0	2,393	0.00%
2021/12/14	1	49.35	2	49.10	48.70	-1	2,404	-0.04%
2021/12/13	3	49.70	1	50.10	50.10	2	2,405	0.08%
2021/12/09	2	49.65	2	49.13	48.85	0	2,385	0.00%
2021/12/08	0	0.00	5	49.10	49.10	-5	2,401	-0.21%
2021/12/06	11	49.76	0	0.00	49.95	11	2,369	0.46%
2021/12/03	0	0.00	1	51.10	50.50	-1	2,377	-0.04%
2021/12/02	1	52.20	0	0.00	50.80	1	2,386	0.04%
2021/11/29	2	48.95	0	0.00	48.85	2	2,321	0.09%
2021/11/25	2	53.60	2	52.35	50.50	0	2,278	0.00%
2021/11/23	5	52.02	19	52.50	51.50	-14	2,113	-0.66%
2021/11/22	0	0.00	9	52.30	53.40	-9	2,024	-0.44%
2021/11/19	0	0.00	1	50.30	50.10	-1	1,894	-0.05%
2021/11/18	2	49.85	6	49.97	49.70	-4	1,857	-0.22%
2021/11/17	6	48.63	0	0.00	48.15	6	1,778	0.34%
2021/11/16	5	47.89	2	48.55	47.45	3	1,762	0.17%
2021/11/15	14	48.49	9	49.38	48.40	5	1,732	0.29%
2021/11/12	20	51.04	13	49.08	51.30	7	1,608	0.44%
2021/11/05	1	47.45	0	0.00	47.15	1	1,493	0.07%
2021/11/04	0	0.00	1	48.40	47.75	-1	1,496	-0.07%
2021/11/03	0	0.00	1	47.00	47.00	-1	1,485	-0.07%
2021/11/02	1	46.95	0	0.00	47.10	1	1,504	0.07%
2021/11/01	6	48.86	0	0.00	48.85	6	1,490	0.40%
2021/10/27	1	44.70	1	45.60	46.00	0	1,482	0.00%
2021/10/26	2	44.75	0	0.00	44.85	2	1,517	0.13%
2021/10/25	7	44.91	0	0.00	44.10	7	1,530	0.46%
2021/10/22	1	43.30	2	44.35	45.20	-1	1,563	-0.06%
2021/10/21	1	43.20	1	43.05	43.05	0	1,591	0.00%
2021/10/19	1	42.55	1	43.50	43.40	0	1,732	0.00%
2021/10/15	1	43.85	0	0.00	43.40	1	2,075	0.05%
2021/10/14	1	41.75	1	42.30	42.35	0	2,162	0.00%
2021/10/13	1	41.25	1	41.45	41.25	0	2,202	0.00%
2021/10/08	1	43.80	0	0.00	43.85	1	2,314	0.04%
2021/10/07	0	0.00	1	44.40	44.20	-1	2,431	-0.04%
2021/10/05	1	44.20	0	0.00	44.10	1	2,845	0.04%
2021/09/29	2	45.00	0	0.00	44.70	2	3,386	0.06%
2021/09/13	0	0.00	1	51.20	50.70	-1	4,517	-0.02%
2021/09/10	2	49.10	3	49.25	49.60	-1	4,511	-0.02%
2021/09/09	3	49.60	1	49.70	49.60	2	4,512	0.04%
2021/09/08	1	49.00	0	0.00	48.60	1	4,511	0.02%
2021/09/07	0	0.00	1	49.60	50.60	-1	4,511	-0.02%
2021/09/06	3	51.70	0	0.00	50.00	3	4,505	0.07%
2021/08/17	1	52.70	0	0.00	51.50	1	4,778	0.02%
2021/08/13	0	0.00	1	56.30	53.70	-1	4,756	-0.02%
2021/08/12	1	57.10	20	56.63	57.20	-19	4,738	-0.40%
2021/08/10	3	56.37	1	55.80	56.00	2	4,755	0.04%
2021/08/06	4	58.48	0	0.00	57.60	4	4,779	0.08%
2021/08/04	10	60.30	2	59.25	60.00	8	4,816	0.17%
2021/08/02	2	57.65	16	57.56	58.10	-14	4,847	-0.29%
2021/07/30	1	55.50	1	57.60	55.10	0	4,827	0.00%
2021/07/29	1	57.20	0	0.00	56.90	1	4,787	0.02%
2021/07/28	1	55.50	5	54.88	57.70	-4	4,767	-0.08%
2021/07/27	0	0.00	1	58.20	57.60	-1	4,753	-0.02%
2021/07/26	0	0.00	2	60.45	60.30	-2	4,753	-0.04%
2021/07/23	3	59.00	0	0.00	59.00	3	4,728	0.06%
2021/07/22	19	62.41	18	62.16	59.30	1	4,646	0.02%
2021/07/21	42	62.59	20	64.80	64.80	22	4,487	0.49%
2021/07/20	1	59.80	0.3	60.40	60.20	0.7	4,340	0.02%
2021/07/16	0	0.00	8	60.83	59.70	-8	4,303	-0.19%
2021/07/15	7	59.67	2	60.45	61.30	5	4,302	0.12%
2021/07/14	6	59.85	1	59.90	60.00	5	4,252	0.12%
2021/07/13	5	61.16	9	59.21	58.50	-4	4,165	-0.10%
2021/07/12	7	62.20	6	62.35	62.10	1	3,988	0.03%
2021/07/09	7	58.99	14	58.69	59.30	-7	3,770	-0.19%
2021/07/08	8	55.99	13	56.48	57.60	-5	3,560	-0.14%
2021/07/07	0	0.00	1	52.40	52.40	-1	3,387	-0.03%
2021/07/06	3	52.17	1	53.10	51.90	2	3,430	0.06%
2021/07/05	4	52.53	9	52.72	52.80	-5	3,401	-0.15%
2021/07/02	3	51.30	4	51.05	52.10	-1	3,365	-0.03%
2021/07/01	3	50.77	1	51.20	50.30	2	3,369	0.06%
2021/06/30	8	52.16	1	51.70	51.80	7	3,349	0.21%
2021/06/29	10	51.60	9	52.08	51.40	1	3,308	0.03%
2021/06/28	11	52.60	4	53.98	54.30	7	3,069	0.23%
2021/06/25	0	0.00	3	48.90	49.45	-3	2,729	-0.11%
2021/06/24	3	48.18	22	47.80	47.55	-19	2,645	-0.72%
2021/06/23	21	46.70	1	46.80	46.80	20	2,510	0.80%
2021/06/22	42	45.30	42	46.08	45.50	0	2,503	0.00%
2021/06/15	0	0.00	1	44.75	44.70	-1	3,141	-0.03%
2021/06/11	5	45.82	1	45.00	44.90	4	3,151	0.13%
2021/06/10	0	0.00	24	47.77	47.85	-24	3,067	-0.78%
2021/06/09	0	0.00	1	46.70	46.70	-1	3,030	-0.03%
2021/06/08	0	0.00	1	46.60	46.65	-1	3,009	-0.03%
2021/06/07	2	45.65	0	0.00	45.55	2	3,015	0.07%
2021/06/03	0	0.00	3	46.60	46.35	-3	3,007	-0.10%
2021/06/02	1	46.80	15	46.83	46.35	-14	3,008	-0.47%
2021/05/31	15	45.22	0	0.00	45.15	15	2,966	0.51%
2021/05/24	0	0.00	4	41.75	42.05	-4	3,136	-0.13%
2021/05/21	0	0.00	1	40.00	40.75	-1	3,192	-0.03%
2021/05/20	0	0.00	7	39.80	39.45	-7	3,342	-0.21%
2021/05/19	2	40.23	0	0.00	40.55	2	3,378	0.06%
2021/05/14	0	0.00	2	38.65	38.55	-2	3,390	-0.06%
2021/05/13	0	39.00	0	0.00	38.25	0	3,372	0.00%
2021/05/12	7	39.69	3	39.00	39.00	4	3,360	0.12%
2021/05/11	0	0.00	9	43.42	42.40	-9	3,297	-0.27%
2021/05/10	0	0.00	1	41.65	40.75	-1	3,211	-0.03%
2021/05/07	1	41.20	35	41.01	41.80	-34	3,248	-1.05%
2021/05/06	5	40.19	0	0.00	40.25	5	3,274	0.15%
2021/05/04	2	40.45	0	0.00	40.30	2	3,308	0.06%
2021/05/03	11	43.25	0	0.00	42.15	11	3,289	0.33%
2021/04/29	10	45.05	0	0.00	44.95	10	3,268	0.31%
2021/04/27	5	46.56	3	46.20	45.80	2	3,382	0.06%
2021/04/26	5	46.01	1	46.50	46.15	4	3,432	0.12%
2021/04/23	10	46.15	1	45.80	46.00	9	3,516	0.26%
2021/04/22	2	47.50	0	0.00	46.15	2	3,636	0.06%
2021/04/21	0	0.00	1	48.65	48.65	-1	3,599	-0.03%
2021/04/19	0	0.00	4	47.48	47.65	-4	3,647	-0.11%
2021/04/16	0	0.00	1	47.05	46.60	-1	3,669	-0.03%
2021/04/15	12	45.79	0	0.00	45.75	12	3,735	0.32%
2021/04/14	10	45.40	0	0.00	45.45	10	3,803	0.26%
2021/04/13	2	47.35	70	46.99	46.20	-68	3,917	-1.74%
2021/04/12	2	48.93	4	48.79	49.25	-2	4,128	-0.05%
2021/04/09	2	47.68	2	47.80	47.70	0	4,281	0.00%
2021/04/08	1	47.50	3	47.25	47.05	-2	4,379	-0.05%
2021/04/07	2	47.08	0	0.00	47.50	2	4,415	0.05%
2021/04/06	0	0.00	1	46.35	46.70	-1	4,526	-0.02%
2021/04/01	1	45.95	0	0.00	45.70	1	4,698	0.02%
2021/03/31	2	45.00	0	0.00	45.05	2	4,784	0.04%
2021/03/30	2	44.78	0	0.00	45.20	2	4,959	0.04%
2021/03/29	0	0.00	1	45.70	45.50	-1	5,298	-0.02%
2021/03/25	1	44.50	0	0.00	44.15	1	5,803	0.02%
2021/03/24	1	44.80	0	0.00	44.95	1	5,912	0.02%
2021/03/23	2	45.73	2	44.70	44.70	0	5,890	0.00%
2021/03/22	0	0.00	64	46.32	46.25	-64	5,824	-1.10%
2021/03/19	69	48.17	13	47.72	47.50	56	5,753	0.97%
2021/03/18	10	49.16	8	47.33	50.40	2	5,507	0.04%
2021/03/17	0	46.00	1	46.65	45.85	-1	5,226	-0.02%
2021/03/16	1	45.60	2	45.65	45.60	-1	5,211	-0.02%
2021/03/15	0	0.00	3	46.23	46.45	-3	5,215	-0.06%
2021/03/12	1	45.95	1	46.65	45.90	0	5,200	0.00%
2021/03/11	2	46.02	0	0.00	46.40	2	5,195	0.04%
2021/03/10	2	44.95	0	0.00	45.25	2	5,173	0.04%
2021/03/09	1	45.00	0	0.00	43.70	1	5,151	0.02%
2021/03/05	10	44.15	0	0.00	44.20	10	5,092	0.20%
2021/03/04	0	0.00	1	45.70	44.90	-1	5,080	-0.02%
2021/03/03	10	45.80	1	45.00	45.65	9	5,075	0.18%
2021/03/02	31	46.31	8	46.28	45.10	23	5,062	0.45%
2021/02/26	20	47.00	1	45.90	46.90	19	5,044	0.38%
2021/02/25	0	0.00	2	46.43	45.60	-2	5,007	-0.04%
2021/02/24	2	46.68	2	48.45	46.15	0	4,976	0.00%
2021/02/23	7	47.24	6	47.78	47.65	1	4,944	0.02%
2021/02/22	23	46.98	11	46.75	47.25	12	4,886	0.25%
2021/02/19	4	43.80	0	0.00	45.35	4	4,733	0.08%
2021/02/18	18	45.02	6	43.75	44.35	12	4,702	0.26%
2021/02/05	2	42.05	2	42.15	42.10	0	4,623	0.00%
2021/02/02	0	0.00	15	40.77	41.45	-15	4,781	-0.31%
2021/02/01	0	0.00	2	39.60	40.05	-2	4,868	-0.04%
2021/01/29	7	42.67	15	40.83	40.40	-8	4,867	-0.16%
2021/01/28	3	42.95	5	42.14	42.10	-2	4,839	-0.04%
2021/01/27	0	0.00	4	41.66	41.50	-4	4,858	-0.08%
2021/01/26	1	41.95	1	41.35	41.55	0	4,869	0.00%
2021/01/25	0	0.00	1	41.45	42.15	-1	4,843	-0.02%
2021/01/22	2	41.90	0	0.00	42.05	2	4,823	0.04%
2021/01/21	1	42.05	11	42.13	42.00	-10	4,814	-0.21%
2021/01/20	20	43.68	0	0.00	41.60	20	4,778	0.42%
2021/01/19	8	45.14	8	44.36	44.10	0	4,711	0.00%
2021/01/18	2	44.30	25	44.04	45.20	-23	4,673	-0.49%
2021/01/15	21	45.48	44	44.51	45.70	-23	4,629	-0.50%
2021/01/14	5	44.72	31	43.54	43.90	-26	4,505	-0.58%
2021/01/13	22	43.58	0	0.00	43.05	22	4,485	0.49%
2021/01/12	5	43.69	5	41.85	42.30	0	4,456	0.00%
2021/01/11	5	44.55	0	0.00	44.90	5	4,410	0.11%
2021/01/08	7	44.26	15	43.89	44.25	-8	4,460	-0.18%
2021/01/07	28	45.25	1	46.30	44.75	27	4,477	0.60%
2021/01/06	6	43.98	13	44.90	44.55	-7	4,542	-0.15%
2021/01/05	50	47.56	41	46.77	46.70	9	4,576	0.20%
2021/01/04	38	45.53	30	44.14	46.45	8	4,310	0.19%
2020/12/31	7	41.80	1	42.50	42.25	6	4,082	0.15%
2020/12/30	7	42.65	4	43.58	42.90	3	3,952	0.08%
2020/12/29	36	42.60	43	42.91	42.50	-7	3,922	-0.18%
2020/12/28	27	41.53	12	42.90	42.15	15	3,793	0.40%
2020/12/25	11	39.49	13	39.87	39.50	-2	3,577	-0.06%
2020/12/24	24	39.48	10	39.29	39.00	14	3,509	0.40%
2020/12/23	37	38.70	32	39.05	38.65	5	3,330	0.15%
2020/12/22	9	37.78	27	37.09	37.70	-18	2,976	-0.60%
2020/12/21	18	34.13	4	34.68	34.90	14	2,566	0.55%
2020/12/18	2	33.00	2	33.30	33.10	0	2,447	0.00%
2020/12/09	0	0.00	2	32.45	32.40	-2	2,434	-0.08%
2020/12/08	5	31.60	0	0.00	31.60	5	2,508	0.20%
2020/11/30	1	32.05	0	0.00	31.70	1	2,754	0.04%
2020/11/27	3	32.30	0	0.00	32.25	3	2,805	0.11%
2020/11/26	4	32.05	0	0.00	32.20	4	2,916	0.14%
2020/11/23	6	31.97	4	31.98	32.00	2	3,109	0.06%
2020/11/20	1	32.05	0	0.00	31.95	1	3,198	0.03%
2020/11/13	0	0.00	5	32.96	32.85	-5	3,955	-0.13%
2020/11/12	6	33.05	9	33.16	32.85	-3	4,062	-0.07%
2020/11/11	0	0.00	1	34.80	35.00	-1	4,013	-0.02%
2020/11/10	4	35.45	0	0.00	35.15	4	4,024	0.10%
2020/11/09	4	36.30	2	36.13	36.30	2	4,110	0.05%
2020/11/05	2	34.55	0	0.00	34.80	2	4,245	0.05%
2020/11/02	0	0.00	4	31.64	32.70	-4	4,200	-0.10%
2020/10/30	0	0.00	1	32.90	32.30	-1	4,203	-0.02%
2020/10/29	11	32.74	0	0.00	32.70	11	4,184	0.26%
2020/10/28	2	33.93	0	0.00	33.30	2	4,163	0.05%
2020/10/26	3	34.58	5	34.25	34.35	-2	4,112	-0.05%
2020/10/23	0	0.00	2	34.20	34.95	-2	4,080	-0.05%
2020/10/16	4	34.58	14	34.95	33.30	-10	4,106	-0.24%
2020/10/15	9	34.53	5	34.65	35.40	4	4,014	0.10%
2020/10/14	10	34.80	0	0.00	34.20	10	3,920	0.26%
2020/10/12	0	0.00	3	32.30	32.40	-3	3,598	-0.08%
2020/10/08	0	0.00	8	32.00	32.20	-8	3,590	-0.22%
2020/10/07	4	32.01	0	0.00	31.55	4	3,595	0.11%
2020/10/06	3	32.45	0	0.00	32.40	3	3,601	0.08%
2020/10/05	3	32.03	0	0.00	32.10	3	3,573	0.08%
2020/09/30	0	0.00	1	31.35	31.35	-1	3,586	-0.03%
2020/09/29	0	0.00	2	31.80	31.40	-2	3,610	-0.06%
2020/09/28	0	0.00	15	30.35	31.10	-15	3,578	-0.42%
2020/09/24	0	0.00	4	30.68	30.05	-4	3,564	-0.11%
2020/09/21	1	31.75	0	0.00	31.15	1	3,562	0.03%
2020/09/16	2	31.50	5	31.36	31.35	-3	3,606	-0.08%
2020/09/15	1	31.35	2	30.98	30.60	-1	3,614	-0.03%
2020/09/14	0	0.00	1	30.20	30.60	-1	3,720	-0.03%
2020/09/11	1	30.80	5	30.45	30.60	-4	3,748	-0.11%
2020/09/10	5	32.97	3	33.37	32.10	2	3,712	0.05%
2020/09/09	1	30.80	0	0.00	31.80	1	3,584	0.03%
2020/09/08	0	0.00	10	31.50	31.25	-10	3,570	-0.28%
2020/09/07	4	31.61	2	31.30	31.05	2	3,551	0.06%
2020/09/02	2	31.73	2	31.90	31.60	0	3,508	0.00%
2020/09/01	3	32.20	1	32.55	31.10	2	3,466	0.06%
2020/08/31	2	32.98	0	0.00	33.00	2	3,364	0.06%
2020/08/28	1	31.70	4	32.00	31.90	-3	3,331	-0.09%
2020/08/27	2	31.93	0	0.00	31.70	2	3,280	0.06%
2020/08/26	0	0.00	5	32.35	32.40	-5	3,233	-0.15%
2020/08/25	12	32.86	3	32.85	32.60	9	3,151	0.29%
2020/08/24	13	32.20	74	31.17	33.70	-61	2,963	-2.06%
2020/08/21	4	31.55	9	31.79	32.05	-5	2,735	-0.18%
2020/08/20	21	29.78	4	29.03	29.20	17	2,571	0.66%
2020/08/19	53	30.66	1	30.10	30.75	52	2,465	2.11%
2020/08/18	1	29.85	1	30.10	29.50	0	2,341	0.00%
2020/08/17	24	29.70	2	29.18	29.65	22	2,224	0.99%
2020/08/14	0	0.00	4	28.76	28.65	-4	2,169	-0.18%
2020/08/13	4	29.49	1	29.85	28.65	3	2,135	0.14%
2020/08/12	26	29.36	23	29.40	30.10	3	1,993	0.15%
2020/08/11	3	28.52	13	29.00	28.20	-10	1,863	-0.54%
2020/08/06	1	27.20	0	0.00	26.60	1	1,805	0.06%
2020/08/05	5	27.15	1	28.00	27.65	4	1,814	0.22%
2020/08/03	1	26.60	0	0.00	26.60	1	1,838	0.05%
2020/07/28	1	25.00	0	0.00	25.10	1	1,873	0.05%
2020/07/22	11	28.10	0	0.00	28.20	11	1,925	0.57%
2020/07/21	1	25.70	5	25.85	25.65	-4	1,842	-0.22%
2020/07/17	4	25.40	0	0.00	25.40	4	1,825	0.22%
2020/07/13	0	0.00	2	27.98	27.45	-2	1,800	-0.11%
2020/07/10	2	27.65	1	27.90	27.65	1	1,799	0.06%
2020/07/09	17	29.56	16	28.95	28.85	1	1,860	0.05%
2020/07/08	0	0.00	10	28.75	28.85	-10	1,827	-0.55%
2020/07/07	7	28.34	3	28.78	27.70	4	1,795	0.22%
2020/07/06	4	28.44	1	28.90	28.50	3	1,778	0.17%
2020/07/03	3	28.63	0	0.00	28.65	3	1,761	0.17%
2020/07/02	0	0.00	3	29.00	28.60	-3	1,754	-0.17%
2020/06/19	4	28.40	1	28.50	28.50	3	1,574	0.19%
2020/06/11	0	0.00	1	26.15	25.20	-1	1,358	-0.07%
2020/06/09	0	0.00	1	27.00	26.80	-1	1,371	-0.07%
2020/06/08	0	0.00	6	27.20	27.20	-6	1,375	-0.44%
2020/06/05	1	26.25	3	26.33	26.40	-2	1,356	-0.15%
2020/06/04	13	26.96	10	26.62	26.65	3	1,345	0.22%
2020/06/03	9	25.82	5	25.83	25.70	4	1,287	0.31%
2020/06/02	2	25.70	2	25.45	25.20	0	1,263	0.00%
2020/06/01	0	0.00	1	25.30	25.35	-1	1,228	-0.08%
2020/05/29	1	24.40	0	0.00	24.40	1	1,206	0.08%
2020/05/18	0	0.00	2	23.85	23.85	-2	1,194	-0.17%
2020/05/15	0	0.00	4	24.04	24.05	-4	1,191	-0.34%
2020/05/14	6	24.40	2	23.85	23.85	4	1,184	0.34%
2020/05/13	5	25.77	0	0.00	25.75	5	1,134	0.44%
2020/05/12	1	25.70	2	25.35	25.10	-1	1,108	-0.09%
2020/05/11	0	0.00	1	25.00	25.05	-1	1,080	-0.09%
2020/05/08	10	24.86	14	24.85	24.80	-4	1,066	-0.37%
2020/05/06	0	0.00	1	24.15	23.50	-1	1,048	-0.10%
2020/04/30	20	25.04	9	25.01	24.65	11	1,041	1.06%
2020/04/29	4	24.13	0	0.00	24.60	4	980	0.41%
2020/04/17	0	0.00	10	23.09	23.00	-10	1,046	-0.96%
2020/04/16	0	0.00	2	22.85	23.00	-2	1,048	-0.19%
2020/04/10	0	0.00	1	20.65	20.60	-1	1,041	-0.10%
2020/04/07	3	20.10	1	20.00	20.05	2	1,162	0.17%
2020/03/30	0	20.35	0	0.00	18.60	0	1,564	0.00%
2020/03/27	1	18.70	0	0.00	18.70	1	1,570	0.06%
2020/03/26	5	19.45	0	0.00	19.55	5	1,567	0.32%
2020/03/25	15	19.63	24	19.56	19.60	-9	1,577	-0.57%
2020/03/24	1	18.25	0	0.00	18.10	1	1,573	0.06%
2020/03/23	0	0.00	5	16.50	17.20	-5	1,577	-0.32%
2020/03/20	0	0.00	1	17.55	17.60	-1	1,592	-0.06%
2020/03/19	2	16.38	21	17.31	16.25	-19	1,590	-1.19%
2020/03/17	20	18.63	0	0.00	18.75	20	1,609	1.24%
2020/03/16	36	20.17	34	19.42	19.10	2	1,716	0.12%
2020/03/13	1	19.75	1	20.25	20.30	0	1,705	0.00%
2020/03/12	0	0.00	1	22.40	21.90	-1	1,682	-0.06%
2020/03/11	0	23.95	0	0.00	23.75	0	1,724	0.00%
2020/02/24	0	26.70	0	0.00	26.70	0	2,041	0.00%
2020/02/21	0	27.10	0	0.00	27.20	0	2,060	0.00%
2020/02/18	0	27.25	0	0.00	27.20	0	2,243	0.00%
2020/02/17	0	27.40	0	0.00	27.25	0	2,273	0.00%
2020/02/14	0	27.45	0	0.00	27.55	0	2,323	0.00%
2020/02/13	0	27.50	0	0.00	27.50	0	2,401	0.00%
2020/02/12	0	27.60	0	0.00	27.60	0	2,502	0.00%
2020/02/06	0	27.60	1	27.70	27.80	-1	2,681	-0.04%
2020/02/04	0	0.00	10	27.00	27.10	-10	2,683	-0.37%
2020/01/31	1	26.35	1	27.05	26.95	0	2,644	0.00%
2020/01/30	1	27.25	0	0.00	27.25	1	2,646	0.04%
2020/01/20	0	30.60	0	0.00	30.25	0	2,655	0.00%
2020/01/15	0	0.00	4	30.31	30.15	-4	2,712	-0.15%
2020/01/13	0	0.00	1	30.65	30.70	-1	2,696	-0.04%
2020/01/10	0	0.00	2	30.00	29.60	-2	2,682	-0.07%
2020/01/07	1	29.90	0	0.00	29.70	1	2,655	0.04%
2020/01/02	2	31.10	5	31.10	30.90	-3	2,564	-0.12%
2019/12/31	7	31.33	6	31.19	31.00	1	2,552	0.04%
2019/12/30	12	32.76	9	31.93	32.00	3	2,493	0.12%
2019/12/27	1.7	31.48	15	30.21	32.45	-13.3	2,304	-0.58%
2019/12/26	5	29.90	0	0.00	29.55	5	2,145	0.23%
2019/12/24	0	0.00	1	29.15	29.00	-1	2,077	-0.05%
2019/12/23	0	0.00	0	29.30	29.30	0	2,068	0.00%
2019/12/17	0	0.00	1	29.35	28.95	-1	2,012	-0.05%
2019/12/12	0	0.00	2	29.20	29.20	-2	1,981	-0.10%
2019/12/11	1	29.70	3	30.00	29.65	-2	1,963	-0.10%
2019/12/09	5	29.08	0	0.00	29.15	5	1,964	0.25%
2019/12/06	1	29.30	1	29.65	29.30	0	1,950	0.00%
2019/11/29	5	29.25	0	0.00	28.85	5	1,800	0.28%
2019/11/26	2	29.25	0	0.00	29.25	2	1,669	0.12%
2019/11/25	0	0.00	5	29.48	29.80	-5	1,607	-0.31%
2019/11/21	3	28.50	0	0.00	28.55	3	1,509	0.20%
2019/11/19	8	29.30	1	29.15	29.50	7	1,469	0.48%
2019/11/15	1	28.50	0	0.00	28.70	1	1,298	0.08%
2019/11/14	4	27.88	4	27.93	28.00	0	1,276	0.00%
2019/11/13	7	28.96	5	29.35	28.45	2	1,241	0.16%
2019/11/12	5	28.70	5	28.84	29.35	0	1,182	0.00%
2019/11/11	3	29.02	5	28.74	29.05	-2	1,099	-0.18%
2019/11/08	29	27.56	0	0.00	28.05	29	983	2.95%
2019/10/29	10	26.46	0	0.00	26.40	10	720	1.39%
2019/10/25	7	26.74	2	26.70	26.50	5	647	0.77%
2019/09/06	10	23.20	0	0.00	23.15	10	208	4.81%
2019/08/27	0	0.00	2	22.60	22.70	-2	185	-1.08%
2019/05/31	2	22.30	0	0.00	22.10	2	452	0.44%
2019/04/25	0	25.60	0	0.00	25.35	0	612	0.00%
2019/04/22	0	0.00	3	26.15	26.05	-3	602	-0.50%
2019/04/11	0	0.00	6	25.63	25.60	-6	516	-1.16%
2019/04/02	4	25.00	0	0.00	24.90	4	532	0.75%
2019/03/25	0	27.20	0	0.00	25.00	0	744	0.00%
2019/03/19	1	25.70	0	0.00	25.05	1	789	0.13%
2019/03/15	0	0.00	1	26.70	26.45	-1	773	-0.13%
2019/03/14	1	26.00	0	0.00	25.90	1	765	0.13%
2019/03/11	0	0.00	181	25.56	25.50	-181	778	-23.26%	大賣/鉅額交易
2019/03/07	2	25.80	2	25.85	25.50	0	772	0.00%
2019/02/26	0	0.00	1	26.10	26.00	-1	744	-0.13%
2019/02/19	183	25.98	1	26.00	25.70	182	701	25.95%	大買/鉅額交易
2019/02/18	1	25.55	0	0.00	25.35	1	678	0.15%
2019/02/15	1	24.65	0	0.00	24.35	1	646	0.15%
2019/02/14	0	0.00	7	24.57	25.00	-7	631	-1.11%
2019/02/13	3	23.85	1	23.55	23.85	2	618	0.32%
2019/02/11	2	23.05	0	0.00	23.05	2	625	0.32%
2019/01/30	0	0.00	10	23.30	23.20	-10	674	-1.48%
2019/01/28	10	23.50	1	23.50	23.40	9	673	1.34%
2019/01/23	0	0.00	20	22.78	22.75	-20	662	-3.02%
2019/01/22	0	0.00	1	23.30	23.00	-1	662	-0.15%
2019/01/21	0	0.00	2	23.25	23.20	-2	664	-0.30%
2019/01/18	2	22.80	0	0.00	22.85	2	659	0.30%
2018/12/25	2	23.10	0	0.00	22.75	2	640	0.31%
2018/12/24	0	0.00	4	24.18	24.30	-4	624	-0.64%
2018/12/22	0	0.00	30	23.50	23.75	-30	615	-4.88%
2018/12/21	2	23.95	1	24.10	23.85	1	610	0.16%
2018/12/20	46	24.99	4	25.24	25.00	42	575	7.30%
2018/12/19	11	24.68	5	24.10	24.95	6	509	1.18%
2018/12/18	3	24.45	0	0.00	23.85	3	416	0.72%
2018/12/13	0	0.00	5	23.85	23.65	-5	364	-1.37%
2018/12/12	5	23.50	0	0.00	23.45	5	350	1.43%
2018/12/05	5	22.50	0	0.00	24.00	5	316	1.58%
2018/12/04	0	0.00	1	23.10	22.75	-1	297	-0.34%
2018/11/19	1	21.60	0	0.00	21.50	1	306	0.33%
2018/09/25	0	0.00	3	20.95	21.00	-3	233	-1.28%
2018/09/10	0	0.00	3	21.00	20.85	-3	251	-1.19%
2018/06/19	0.1	21.60	0	0.00	21.70	0.1	708	0.01%
2018/06/14	0	0.00	1	22.25	22.15	-1	719	-0.14%
2018/06/08	1	22.50	0	0.00	22.50	1	802	0.12%
2018/06/07	0	0.00	1	22.10	22.30	-1	834	-0.12%
2018/05/29	1	21.60	0	0.00	21.65	1	1,219	0.08%
2018/05/25	0	0.00	1	22.25	22.00	-1	1,211	-0.08%
2018/05/21	1	21.25	0	0.00	21.40	1	1,175	0.09%
2018/05/17	0	0.00	1	20.90	20.80	-1	1,166	-0.09%
2018/05/15	1	20.40	10	20.60	20.35	-9	1,149	-0.78%
2018/05/14	1	21.25	3	21.25	21.20	-2	1,133	-0.18%
2018/05/10	0	0.00	1	26.10	26.10	-1	996	-0.10%
2018/04/23	1	26.50	0	0.00	26.50	1	970	0.10%
2018/04/20	1	26.50	0	0.00	26.30	1	962	0.10%
2018/04/18	1	26.60	0	0.00	26.60	1	945	0.11%
2018/03/31	0	0.00	1	26.50	26.60	-1	861	-0.12%
2018/03/30	0	0.00	1	26.40	26.30	-1	853	-0.12%
2018/03/27	1	26.95	1	27.80	27.40	0	813	0.00%
2018/03/15	1	27.05	1	27.20	27.05	0	662	0.00%
2018/03/14	0	0.00	1	27.00	27.25	-1	653	-0.15%
2018/03/13	14	27.68	3	27.73	27.35	11	643	1.71%
2018/03/09	8	27.81	1	28.35	27.60	7	588	1.19%
2018/03/08	11	27.80	6	28.27	29.20	5	508	0.98%
2018/01/17	1	25.50	0	0.00	25.65	1	323	0.31%