宏致 (3605)-元富-松德券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
40.55
漲跌
▼0.90
漲幅
-2.17%
成交量
1,200張
產業
上市電子零組件類股
291人加入追蹤

立即追蹤
本地時間:14:30

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

宏致 (3605)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5.5	40.66	2.9	41.01	40.55	2.6	2,469	0.10%
2024/04/29	2.3	41.21	9	41.66	41.45	-6.7	2,452	-0.27%
2024/04/26	6.5	41.18	13.4	41.19	40.95	-6.9	2,436	-0.28%
2024/04/25	1.2	40.69	20	40.22	40.55	-18.9	2,399	-0.79%
2024/04/24	2.9	38.99	10	39.22	39.20	-7.2	2,378	-0.30%
2024/04/23	0.4	37.90	1.7	38.07	38.00	-1.3	2,368	-0.05%
2024/04/22	10.6	39.48	2	40.15	38.50	8.6	2,357	0.36%
2024/04/19	5.1	40.76	2.8	40.88	40.20	2.3	2,323	0.10%
2024/04/18	1.4	39.43	30	39.52	39.60	-28.6	2,199	-1.30%
2024/04/17	7	35.89	0	36.18	36.00	7	2,155	0.32%
2024/04/16	0.4	35.73	1	35.82	35.55	-0.6	2,151	-0.03%
2024/04/15	0.1	36.83	0.5	37.03	36.90	-0.5	2,140	-0.02%
2024/04/12	1.5	38.00	0.1	38.00	37.80	1.4	2,133	0.07%
2024/04/11	15.1	38.17	0.4	38.40	37.95	14.6	2,126	0.69%
2024/04/10	2.2	38.82	1.1	38.90	38.65	1.1	2,124	0.05%
2024/04/09	5	38.60	6.4	38.48	38.65	-1.3	2,118	-0.06%
2024/04/08	3.6	39.73	2.1	40.10	38.90	1.5	2,107	0.07%
2024/04/03	7.1	37.66	5.1	39.15	38.75	2.1	2,064	0.10%
2024/04/02	0.1	38.00	0.3	38.05	37.60	-0.2	2,044	-0.01%
2024/04/01	15.3	37.95	4.7	37.97	38.10	10.6	2,037	0.52%
2024/03/29	8.7	38.87	34.3	37.86	38.70	-25.6	2,013	-1.27%
2024/03/28	0.3	35.80	5	36.05	36.15	-4.7	1,927	-0.24%
2024/03/27	20	35.31	0.3	35.38	35.25	19.7	1,924	1.02%
2024/03/26	5.3	35.41	0	0.00	35.30	5.3	1,927	0.27%
2024/03/22	0	0.00	0.3	35.98	35.80	-0.3	1,955	-0.02%
2024/03/21	0.3	36.07	5	36.40	36.40	-4.7	1,955	-0.24%
2024/03/20	10	35.75	0	36.52	35.50	10	1,956	0.51%
2024/03/19	0	36.50	1.1	36.74	36.60	-1.1	1,971	-0.05%
2024/03/18	1.1	36.90	0.2	36.75	36.70	0.8	1,983	0.04%
2024/03/15	0.2	36.29	0.9	36.95	36.95	-0.6	1,979	-0.03%
2024/03/14	0.9	35.96	5.3	35.98	35.90	-4.5	1,968	-0.23%
2024/03/13	53.3	37.76	5	38.31	36.45	48.3	1,949	2.48%
2024/03/12	6	40.71	7.9	41.25	40.35	-1.9	1,887	-0.10%
2024/03/11	0.9	40.86	0.6	40.76	41.45	0.4	1,874	0.02%
2024/03/08	3.6	40.50	1.3	39.97	40.50	2.3	1,879	0.12%
2024/03/07	37.3	41.03	15.7	41.91	40.50	21.6	1,843	1.17%
2024/03/06	5.7	40.49	5.6	41.99	42.20	0	1,803	0.00%
2024/03/05	15.6	41.76	2.5	41.90	41.50	13.1	1,755	0.74%
2024/03/04	27.5	42.37	6	42.32	42.55	21.5	1,714	1.26%
2024/03/01	25.9	40.87	139	42.37	43.00	-113.1	1,580	-7.15%	大賣/鉅額交易
2024/02/29	7	38.81	12	38.03	39.15	-5	1,419	-0.35%
2024/02/27	10	37.00	2.2	37.50	37.35	7.8	1,390	0.56%
2024/02/26	2.2	38.45	0.9	38.40	38.10	1.3	1,376	0.09%
2024/02/23	2.9	38.36	55	38.01	37.70	-52.1	1,358	-3.84%
2024/02/22	0	0.00	1	37.40	37.25	-1	1,337	-0.07%
2024/02/21	0	0.00	1	36.80	36.95	-1	1,331	-0.08%
2024/02/20	20	36.86	4	37.49	36.75	16	1,323	1.21%
2024/02/19	1.1	38.51	0.5	38.94	38.30	0.6	1,304	0.04%
2024/02/16	3.5	37.30	20.1	37.60	37.90	-16.6	1,284	-1.29%
2024/02/15	10.2	36.85	13	36.69	36.65	-2.8	1,269	-0.22%
2024/02/05	19	37.22	0.7	37.53	37.25	18.3	1,252	1.46%
2024/02/02	20.7	38.24	1.6	38.20	38.30	19.1	1,230	1.55%
2024/02/01	0.6	38.84	3.4	38.94	38.85	-2.9	1,174	-0.25%
2024/01/31	34.5	38.84	48.5	38.31	38.70	-14.1	1,142	-1.23%
2024/01/30	23.6	38.11	7.6	38.33	38.90	15.9	1,069	1.49%
2024/01/29	109.6	38.72	10.3	38.88	38.70	99.3	1,026	9.68%	大買/
2024/01/26	19.3	37.18	18.4	37.09	37.00	0.9	800	0.11%
2024/01/25	48.4	35.73	21.7	35.66	35.05	26.7	652	4.10%
2024/01/24	445.7	34.88	437.7	34.90	34.35	8	481	1.66%	大買/大賣/
2024/01/23	0.7	31.06	0	31.75	31.75	0.7	368	0.19%
2024/01/22	0	0.00	0.4	31.50	31.65	-0.4	365	-0.10%
2024/01/19	0	30.55	0.1	31.11	31.20	-0.1	362	-0.03%
2024/01/18	0.5	30.34	0	0.00	30.65	0.5	361	0.14%
2024/01/10	0	0.00	0	31.11	30.90	0	354	0.00%
2024/01/09	0	31.20	0	0.00	31.10	0	354	0.00%
2024/01/05	0	0.00	0.2	31.38	31.30	-0.2	353	-0.06%
2024/01/04	0.2	31.05	0	0.00	31.05	0.2	353	0.06%
2023/12/27	0	0.00	0.4	32.64	32.35	-0.4	341	-0.12%
2023/12/26	0.4	32.40	1	32.45	32.65	-0.6	340	-0.19%
2023/12/25	0	32.65	0	0.00	32.50	0	338	0.01%
2023/12/22	0	0.00	0.4	33.02	32.85	-0.4	335	-0.12%
2023/12/21	1.2	33.27	1.5	33.13	33.20	-0.3	330	-0.08%
2023/12/20	2.7	33.29	2.5	33.25	33.45	0.2	319	0.06%
2023/12/19	1.3	32.42	0.2	32.29	33.00	1.1	293	0.38%
2023/12/18	0.7	32.50	0.7	32.48	32.45	0.1	281	0.02%
2023/12/15	1.4	32.00	0	0.00	32.20	1.4	274	0.49%
2023/12/14	0	0.00	5.4	32.20	31.70	-5.4	268	-2.00%
2023/12/13	6.3	32.56	0.4	32.68	33.00	5.9	242	2.44%
2023/12/12	0.4	31.41	0	0.00	31.60	0.4	224	0.20%
2023/12/11	0	0.00	0.4	31.74	31.55	-0.4	222	-0.19%
2023/12/08	0	31.40	0.3	31.48	31.75	-0.3	220	-0.13%
2023/12/07	0.7	31.15	1.9	31.28	31.35	-1.2	216	-0.57%
2023/12/06	1	32.05	2.5	31.74	31.55	-1.5	212	-0.68%
2023/12/05	3.4	32.46	1.7	32.53	32.05	1.7	211	0.80%
2023/12/04	1.5	31.05	0.2	31.40	31.20	1.3	181	0.71%
2023/12/01	0	0.00	0.3	30.71	30.85	-0.3	180	-0.14%
2023/11/30	0.6	30.70	1	30.66	30.70	-0.4	178	-0.25%
2023/11/29	0.4	30.60	0.1	30.50	30.70	0.4	177	0.21%
2023/11/28	0.3	30.22	0	30.45	30.55	0.3	174	0.18%
2023/11/27	0.1	30.49	1.5	30.49	30.40	-1.4	171	-0.81%
2023/11/24	0.1	30.80	0	30.85	30.75	0.1	170	0.03%
2023/11/22	0	0.00	0.1	30.25	30.15	-0.1	163	-0.07%
2023/11/21	0	30.15	0	0.00	30.25	0	162	0.00%
2023/11/20	0	0.00	0.6	30.03	30.15	-0.6	159	-0.38%
2023/11/17	0.9	30.04	1.1	30.10	30.10	-0.2	159	-0.10%
2023/11/16	0	0.00	0.1	30.09	30.15	-0.1	164	-0.08%
2023/11/15	0	0.00	0.1	30.25	30.20	-0.1	161	-0.06%
2023/11/14	1.2	30.09	2	30.15	30.20	-0.8	160	-0.48%
2023/11/13	0.1	29.70	0	0.00	29.75	0.1	160	0.05%
2023/11/10	0	0.00	2	30.25	29.85	-2	162	-1.23%
2023/11/07	5	30.14	0	0.00	29.70	5	157	3.18%
2023/11/06	0	0.00	5	29.78	30.35	-5	144	-3.47%
2023/11/01	1	28.00	0	0.00	27.90	1	126	0.79%
2023/10/31	0	0.00	1	28.30	28.30	-1	126	-0.79%
2023/10/20	5	28.40	0	0.00	28.30	5	149	3.35%
2023/10/05	0	0.00	10	29.23	29.45	-10	201	-4.97%
2023/10/02	0	0.00	4	28.90	29.00	-4	205	-1.95%
2023/09/25	0	0.00	1	28.90	28.90	-1	215	-0.46%
2023/09/22	0	0.00	5	28.70	28.90	-5	214	-2.33%
2023/09/14	0	0.00	5	28.60	28.60	-5	215	-2.32%
2023/09/13	5	28.20	0.6	28.25	28.15	4.4	215	2.02%
2023/09/12	0.6	28.40	0.1	28.58	28.20	0.6	217	0.27%
2023/09/11	0	0.00	0.9	28.62	28.35	-0.9	219	-0.41%
2023/09/08	1	28.71	7	29.00	28.80	-6	217	-2.78%
2023/09/07	0	0.00	10	28.13	28.20	-10	217	-4.60%
2023/09/05	10	28.00	0	0.00	28.10	10	218	4.57%
2023/09/01	0	0.00	5	28.40	28.20	-5	221	-2.25%
2023/08/30	5	27.70	0	0.00	27.90	5	224	2.23%
2023/08/24	0	0.00	0.3	26.89	26.70	-0.3	237	-0.15%
2023/08/23	0.3	26.70	0	0.00	26.90	0.3	242	0.14%
2023/08/15	0	0.00	1	27.90	27.85	-1	232	-0.43%
2023/07/31	5	30.05	0	0.00	30.05	5	257	1.94%
2023/07/28	0	0.00	0	30.70	30.30	0	255	0.00%
2023/07/27	0	30.55	0	0.00	30.65	0	253	0.00%
2023/07/24	0	0.00	0	31.00	30.60	0	244	0.00%
2023/07/21	0	30.95	1	30.95	30.80	-1	242	-0.41%
2023/07/20	0	0.00	0	31.50	30.75	0	242	0.00%
2023/07/19	0	31.00	4.3	31.06	30.90	-4.3	240	-1.80%
2023/07/18	2.3	31.37	10.3	30.70	31.70	-7.9	229	-3.44%
2023/07/17	0	0.00	0.1	29.85	30.00	-0.1	215	-0.05%
2023/07/14	0	29.35	0	0.00	29.65	0	213	0.02%
2023/07/13	0.3	29.30	0	0.00	29.25	0.3	214	0.15%
2023/07/04	0	0.00	9	30.36	30.35	-9	217	-4.15%
2023/07/03	4	29.73	0	0.00	29.65	4	216	1.84%
2023/06/28	0	0.00	0.2	29.81	29.65	-0.2	222	-0.09%
2023/06/27	0.2	29.75	0	0.00	29.65	0.2	231	0.09%
2023/06/26	0	0.00	0.2	30.20	30.00	-0.2	256	-0.08%
2023/06/21	0.2	29.80	0	0.00	30.20	0.2	272	0.07%
2023/06/16	5	30.10	1	30.13	30.00	4	280	1.41%
2023/06/15	0.1	30.10	5.1	30.74	30.25	-5	280	-1.80%
2023/06/14	0.7	30.18	0.7	30.40	30.40	0	278	0.02%
2023/06/13	1	30.27	0	30.53	30.25	1	280	0.36%
2023/06/12	0	29.85	2.5	29.85	29.70	-2.5	282	-0.89%
2023/06/09	0	0.00	0.2	29.96	29.95	-0.2	282	-0.05%
2023/06/08	0	0.00	0.2	30.01	29.90	-0.2	284	-0.05%
2023/06/07	2	30.10	0.3	30.11	30.00	1.8	287	0.61%
2023/06/06	0	0.00	0.2	30.31	30.25	-0.2	290	-0.07%
2023/06/05	0.2	30.41	0	30.27	30.40	0.2	294	0.07%
2023/06/02	1	30.00	1	30.00	30.05	0	295	0.02%
2023/05/26	0	0.00	1	29.15	29.00	-1	289	-0.35%
2023/05/23	0	0.00	0.1	29.20	29.20	-0.1	298	-0.03%
2023/05/22	0.1	29.05	0.1	29.40	29.15	0	299	0.01%
2023/05/19	0.1	28.90	0.1	29.00	28.90	0	300	-0.01%
2023/05/18	0	0.00	0.7	29.00	28.85	-0.7	313	-0.22%
2023/05/17	0.7	28.44	0	28.79	28.70	0.7	325	0.21%
2023/05/16	0.1	28.00	0	0.00	28.10	0.1	323	0.04%
2023/05/15	0	0.00	0.4	28.04	28.00	-0.4	322	-0.13%
2023/05/12	0.7	28.15	0	0.00	28.15	0.7	325	0.21%
2023/05/11	0	28.64	0	0.00	28.35	0	325	0.01%
2023/05/04	0	0.00	0.1	30.00	30.00	-0.1	307	-0.05%
2023/05/03	0	0.00	0.1	30.10	30.10	-0.1	312	-0.03%
2023/05/02	0	30.06	0	0.00	30.25	0	314	0.00%
2023/04/28	0.2	30.22	0	0.00	30.15	0.2	315	0.07%
2023/04/19	0	0.00	0	31.81	31.65	0	310	-0.01%
2023/04/18	0	31.85	0	0.00	31.60	0	309	0.01%
2023/04/17	0	0.00	0.1	31.78	31.55	-0.1	307	-0.04%
2023/04/14	0.1	31.65	0.4	31.95	31.75	-0.3	305	-0.10%
2023/04/13	0.4	31.70	1	31.65	31.70	-0.6	303	-0.19%
2023/04/07	0	0.00	0	31.00	30.90	0	294	0.00%
2023/04/06	0	30.85	0	0.00	31.00	0	290	0.00%
2023/03/28	0	0.00	1	31.30	31.30	-1	283	-0.35%
2023/03/27	11	31.29	0	0.00	31.65	11	276	3.98%
2023/03/24	12	33.49	0.1	33.60	33.25	11.9	252	4.71%
2023/03/23	4	33.60	0	33.76	33.60	4	235	1.70%
2023/03/22	0.1	33.71	5.2	33.81	33.80	-5	232	-2.17%
2023/03/21	2.2	33.54	3	33.63	33.60	-0.8	227	-0.37%
2023/03/20	2	33.15	0	0.00	33.35	2	226	0.89%
2023/03/17	2	33.35	0	0.00	33.05	2	225	0.89%
2023/03/16	0	0.00	0.3	33.88	32.90	-0.3	225	-0.13%
2023/03/15	0.3	34.06	2	34.20	34.00	-1.7	227	-0.75%
2023/03/13	0	33.30	0	0.00	33.55	0	237	0.00%
2023/03/10	0	0.00	0	34.78	34.00	0	252	-0.02%
2023/03/09	12	35.05	0.2	35.16	34.80	11.9	290	4.09%
2023/03/08	5	34.90	0.6	34.93	35.10	4.5	302	1.47%
2023/03/07	0.7	34.87	20	34.90	35.10	-19.3	302	-6.37%
2023/03/03	0	0.00	1	34.25	34.35	-1	297	-0.34%
2023/03/02	1	33.70	0	0.00	33.85	1	294	0.34%
2023/02/23	0	0.00	2	34.30	34.70	-2	294	-0.68%
2023/02/22	2	33.85	1	33.90	33.95	1	295	0.34%
2023/02/15	0	0.00	3	34.07	33.95	-3	288	-1.04%
2023/02/14	1	33.15	0	0.00	33.30	1	277	0.36%
2023/02/10	0	0.00	0.3	33.30	32.70	-0.3	282	-0.12%
2023/02/09	0	0.00	0.2	33.76	33.70	-0.2	279	-0.08%
2023/02/08	0	0.00	0	33.80	33.90	0	280	0.00%
2023/02/07	0	0.00	0	33.80	33.50	0	279	-0.02%
2023/02/06	0	0.00	0.2	33.54	33.40	-0.2	280	-0.08%
2023/02/03	0	0.00	0.1	33.71	33.55	-0.1	286	-0.04%
2023/02/02	20.1	34.00	0.7	33.80	34.00	19.4	286	6.77%
2023/02/01	1.3	32.86	0.7	33.16	33.65	0.7	282	0.24%
2023/01/31	0.8	32.36	0.1	32.60	32.65	0.7	293	0.24%
2023/01/30	0.1	31.43	0	0.00	32.00	0.1	292	0.04%
2023/01/17	0	0.00	0.3	31.07	31.15	-0.3	291	-0.09%
2023/01/16	0.3	31.00	0	0.00	31.20	0.3	290	0.09%
2023/01/03	0	0.00	0.3	31.60	31.70	-0.3	306	-0.10%
2022/12/30	0	0.00	0.2	32.00	31.90	-0.2	305	-0.06%
2022/12/29	0	0.00	0	31.95	31.85	0	306	0.00%
2022/12/28	0	0.00	0.5	32.32	31.90	-0.5	310	-0.15%
2022/12/27	0	0.00	0.2	32.70	32.60	-0.2	310	-0.07%
2022/12/26	0	0.00	0	32.45	32.10	0	309	0.00%
2022/12/23	0.4	31.90	1.1	32.01	32.00	-0.7	311	-0.22%
2022/12/22	0.5	32.40	0	32.70	32.40	0.5	314	0.16%
2022/12/21	1.1	32.39	0	0.00	32.30	1.1	321	0.33%
2022/12/14	0	0.00	0.1	33.45	33.50	-0.1	334	-0.04%
2022/12/13	0	0.00	0	33.11	32.90	0	334	-0.01%
2022/12/12	0.1	32.85	0	33.17	33.10	0.1	336	0.02%
2022/12/09	0.1	33.65	0	0.00	33.40	0.1	338	0.03%
2022/12/08	2	33.60	0	0.00	33.60	2	338	0.59%
2022/12/01	0	0.00	1	33.05	34.70	-1	305	-0.33%
2022/11/30	2	32.08	4.6	32.54	32.25	-2.6	269	-0.96%
2022/11/25	0.1	31.26	1.1	31.09	30.90	-1	256	-0.37%
2022/11/24	2.6	30.97	0.1	30.95	31.30	2.5	253	0.99%
2022/11/23	0.9	30.80	0	0.00	30.80	0.9	254	0.34%
2022/11/22	0	30.45	0.2	30.59	30.40	-0.2	257	-0.08%
2022/11/21	0.1	31.30	1	30.98	30.80	-1	258	-0.38%
2022/11/18	0	0.00	0.9	31.77	31.55	-0.9	258	-0.34%
2022/11/17	1	31.96	0.1	32.17	32.15	0.9	255	0.35%
2022/11/16	0.7	31.60	2.3	31.62	31.80	-1.6	253	-0.63%
2022/11/15	0.8	31.22	0	31.35	31.40	0.8	251	0.33%
2022/11/14	2	31.10	0.2	31.25	31.10	1.9	251	0.75%
2022/11/11	0	0.00	1	30.90	30.90	-1	248	-0.40%
2022/11/10	1	30.90	0.4	31.02	30.95	0.6	245	0.25%
2022/11/09	0.2	31.35	0.2	31.45	31.20	0	247	0.00%
2022/11/08	0	0.00	5.4	31.79	31.05	-5.4	257	-2.10%
2022/11/07	0	0.00	10.9	31.69	31.45	-10.9	260	-4.19%
2022/11/04	1.7	31.36	2	31.52	31.65	-0.3	264	-0.13%
2022/11/03	1	30.90	0	30.95	30.95	1	263	0.38%
2022/11/02	5.3	30.90	1.6	30.97	30.95	3.7	263	1.41%
2022/11/01	1.2	30.88	0.3	31.00	30.90	0.9	264	0.33%
2022/10/31	0	29.75	0	29.80	30.20	0	260	-0.01%
2022/10/28	0	0.00	0.2	29.61	29.45	-0.2	260	-0.07%
2022/10/27	0.9	29.80	0	0.00	30.05	0.9	260	0.35%
2022/10/26	0	0.00	0.1	28.95	28.40	-0.1	248	-0.05%
2022/10/25	0.1	28.60	0	0.00	28.50	0.1	248	0.05%
2022/10/21	0	0.00	0	28.23	28.05	0	250	-0.01%
2022/10/20	0	28.25	0	0.00	28.40	0	249	0.01%
2022/10/17	0	0.00	0.2	28.06	28.65	-0.2	251	-0.10%
2022/10/14	0.2	28.29	0	0.00	28.95	0.2	255	0.10%
2022/10/06	0	0.00	0	30.50	30.35	0	263	0.00%
2022/10/05	0	30.80	0.5	31.15	30.30	-0.5	270	-0.18%
2022/10/04	1.3	30.02	0	30.10	30.30	1.3	273	0.48%
2022/10/03	0	0.00	0.3	29.43	29.30	-0.3	286	-0.12%
2022/09/30	0	0.00	0.4	29.44	29.60	-0.4	294	-0.14%
2022/09/29	0.9	29.22	0	0.00	29.65	0.9	304	0.31%
2022/09/27	0	0.00	0.2	30.37	30.40	-0.2	301	-0.06%
2022/09/26	10.2	30.32	0	0.00	30.30	10.2	304	3.34%
2022/09/21	0	0.00	0	33.80	33.65	0	322	0.00%
2022/09/20	0	33.90	0.4	34.14	33.85	-0.4	322	-0.11%
2022/09/19	0.4	34.30	0	0.00	33.80	0.4	328	0.11%
2022/09/15	0	0.00	1.2	35.20	35.10	-1.2	336	-0.36%
2022/09/14	0.1	35.15	0.5	35.27	35.25	-0.4	344	-0.12%
2022/09/13	0	35.70	4	35.80	35.80	-4	353	-1.13%
2022/09/12	4.4	35.77	0.3	35.95	35.75	4.1	367	1.13%
2022/09/08	0.5	35.00	0.1	35.50	35.45	0.4	387	0.11%
2022/09/07	0.1	34.45	0	0.00	34.55	0.1	394	0.01%
2022/09/05	0	0.00	0.1	37.25	36.30	-0.1	395	-0.04%
2022/09/02	0.1	37.10	2	37.35	37.15	-1.9	397	-0.47%
2022/09/01	2	36.80	0	37.15	36.65	2	397	0.50%
2022/08/31	0	36.95	2	37.30	37.35	-2	396	-0.50%
2022/08/30	2	36.75	0	0.00	36.80	2	415	0.48%
2022/08/29	0	0.00	0	37.08	36.65	0	415	-0.01%
2022/08/26	0	37.70	0	0.00	37.95	0	412	0.01%
2022/08/24	0	0.00	2	37.52	37.35	-2	419	-0.48%
2022/08/23	2	37.15	0	0.00	37.10	2	421	0.48%
2022/08/19	0	0.00	0	38.15	38.00	0	423	0.00%
2022/08/18	1	37.95	0	0.00	37.80	1	424	0.24%
2022/08/16	0	0.00	2	37.82	37.75	-2	429	-0.48%
2022/08/15	2	39.35	0	39.50	39.35	2	432	0.46%
2022/08/12	0	38.50	0	0.00	38.45	0	430	0.01%
2022/08/10	0	0.00	0.6	38.37	38.25	-0.6	428	-0.14%
2022/08/09	0.3	38.10	0.1	38.10	38.35	0.2	432	0.04%
2022/08/08	0.4	37.85	0.1	37.60	38.05	0.3	441	0.07%
2022/08/05	0.1	37.75	0	38.08	38.05	0.1	443	0.02%
2022/08/04	0	37.10	0	0.00	37.10	0	448	0.00%
2022/08/02	0	0.00	0.4	38.26	37.95	-0.4	452	-0.08%
2022/08/01	0	0.00	0.4	39.21	39.05	-0.4	458	-0.08%
2022/07/29	0.7	39.00	0.2	39.50	39.00	0.5	462	0.10%
2022/07/28	0.2	39.25	0	39.21	38.80	0.2	465	0.04%
2022/07/27	0	38.93	0	38.80	39.15	0	469	-0.01%
2022/07/26	0	0.00	0.2	38.97	38.80	-0.2	473	-0.05%
2022/07/25	0	38.95	0	39.41	39.40	0	478	0.00%
2022/07/22	0	0.00	0.3	39.51	39.35	-0.3	481	-0.07%
2022/07/21	0.5	39.16	0	0.00	39.40	0.5	494	0.09%
2022/07/20	1.2	38.97	0	0.00	38.30	1.2	493	0.24%
2022/07/19	0	0.00	5.1	38.83	38.85	-5.1	501	-1.02%
2022/07/18	0.5	38.64	0.3	38.73	38.65	0.2	506	0.03%
2022/07/15	0.2	37.95	1.4	37.98	38.20	-1.2	509	-0.23%
2022/07/14	0.5	37.35	0.1	37.53	37.65	0.4	511	0.08%
2022/07/13	0.1	36.54	0	36.40	36.20	0.1	511	0.01%
2022/07/12	0	36.14	0	0.00	35.55	0	512	0.01%
2022/07/11	5	37.00	2	37.05	37.20	3	514	0.58%
2022/07/08	0	0.00	1	36.15	36.50	-1	509	-0.20%
2022/07/07	1	34.70	0	0.00	35.45	1	517	0.19%
2022/07/06	0	0.00	0.7	34.44	33.75	-0.7	518	-0.13%
2022/07/05	0.7	34.41	0	0.00	34.80	0.7	548	0.13%
2022/07/01	0	0.00	1	35.45	33.90	-1	563	-0.18%
2022/06/30	0	0.00	0	39.20	37.50	0	548	0.00%
2022/06/29	0	0.00	1	39.05	39.40	-1	568	-0.18%
2022/06/28	0	39.65	0.5	39.83	39.50	-0.5	693	-0.07%
2022/06/27	3.5	39.70	0	0.00	39.95	3.5	707	0.49%
2022/06/22	0	0.00	0.3	38.69	37.65	-0.3	723	-0.04%
2022/06/21	0.3	38.62	0	0.00	39.55	0.3	739	0.04%
2022/06/20	0	0.00	3.9	38.46	37.00	-3.9	766	-0.51%
2022/06/17	1.9	39.01	5	40.00	39.15	-3.1	759	-0.41%
2022/06/16	0	42.05	0.1	42.50	40.50	-0.1	749	-0.01%
2022/06/15	0.1	40.96	0	0.00	41.05	0.1	754	0.01%
2022/06/14	0	0.00	1.1	40.27	41.05	-1.1	772	-0.14%
2022/06/13	0.1	41.05	0	0.00	40.95	0.1	782	0.01%
2022/06/10	0	0.00	0.3	42.60	42.25	-0.3	809	-0.03%
2022/06/09	0.1	42.84	0.2	42.55	42.80	0	832	0.00%
2022/06/08	0.1	43.29	0.2	42.77	42.40	-0.1	872	-0.01%
2022/06/07	0	0.00	0	42.34	42.00	0	876	0.00%
2022/06/06	0.4	41.70	2	41.95	41.95	-1.6	903	-0.18%
2022/06/02	0	0.00	1	41.95	41.95	-1	958	-0.10%
2022/06/01	2	42.90	0.3	43.10	42.65	1.8	1,004	0.17%
2022/05/31	0.2	42.20	0	0.00	42.40	0.2	1,050	0.02%
2022/05/30	0	42.05	0	0.00	42.20	0	1,174	0.00%
2022/05/27	0	0.00	1	41.70	41.65	-1	1,346	-0.07%
2022/05/24	0	0.00	3.4	41.46	40.55	-3.4	1,653	-0.21%
2022/05/23	0	42.05	2.4	41.98	41.50	-2.4	1,713	-0.14%
2022/05/20	2.8	41.99	0.1	41.80	42.20	2.7	1,764	0.15%
2022/05/19	0.1	40.60	0	0.00	41.35	0.1	1,785	0.01%
2022/05/18	0	0.00	0.3	41.91	41.40	-0.3	1,845	-0.02%
2022/05/17	0.3	41.26	1	41.55	41.55	-0.7	2,030	-0.03%
2022/05/16	0	0.00	0.1	41.55	40.50	-0.1	2,193	0.00%
2022/05/13	0	39.90	0.3	39.80	39.60	-0.3	2,326	-0.01%
2022/05/12	0.4	40.70	0.4	40.49	39.25	0	2,341	0.00%
2022/05/11	0.4	41.16	1	41.45	40.75	-0.6	2,361	-0.03%
2022/05/06	0	0.00	1.1	41.22	41.60	-1.1	2,512	-0.05%
2022/05/05	1.1	42.62	0.1	42.95	42.25	1.1	2,515	0.04%
2022/05/04	0.1	41.60	0	0.00	42.10	0.1	2,517	0.00%
2022/04/29	0	0.00	0.1	42.64	41.50	-0.1	2,534	-0.01%
2022/04/28	0.1	41.48	0	41.25	42.00	0.1	2,547	0.01%
2022/04/27	0	41.16	0	0.00	41.15	0	2,572	0.00%
2022/04/25	0	0.00	0	42.80	41.90	0	2,578	0.00%
2022/04/22	0	44.00	0	0.00	44.50	0	2,578	0.00%
2022/04/19	0	0.00	0.7	43.85	43.80	-0.7	2,661	-0.03%
2022/04/18	0.7	43.00	0	0.00	42.95	0.7	2,690	0.03%
2022/04/14	0	0.00	0.5	44.99	44.75	-0.5	2,722	-0.02%
2022/04/13	0.5	44.52	0	0.00	45.30	0.5	2,735	0.02%
2022/04/11	3	43.55	1	43.55	42.90	2	2,756	0.07%
2022/04/08	0	0.00	2.1	45.42	45.35	-2.1	2,773	-0.08%
2022/04/07	0.1	46.25	0	0.00	45.30	0.1	2,817	0.01%
2022/04/01	3	46.73	0	0.00	46.70	3	3,077	0.10%
2022/03/31	7	46.96	0.1	48.15	46.65	6.9	3,191	0.22%
2022/03/30	0.1	50.50	5	50.60	50.60	-4.9	3,146	-0.16%
2022/03/29	0	0.00	50.1	49.85	50.00	-50.1	3,209	-1.56%
2022/03/28	0.1	49.80	0	0.00	50.30	0.1	3,227	0.00%
2022/03/25	5	50.80	0.4	51.06	50.50	4.6	3,251	0.14%
2022/03/24	50.4	51.30	2.2	51.29	51.00	48.2	3,245	1.49%
2022/03/23	0.3	49.55	0	0.00	50.80	0.3	3,237	0.01%
2022/03/22	0	0.00	1	49.15	49.35	-1	3,213	-0.03%
2022/03/21	0	0.00	1	49.20	49.10	-1	3,214	-0.03%
2022/03/18	1	48.80	0	0.00	48.75	1	3,223	0.03%
2022/03/17	0.1	48.29	3	48.45	48.90	-2.9	3,243	-0.09%
2022/03/16	4.4	47.19	2.1	47.53	47.25	2.3	3,233	0.07%
2022/03/15	2.7	47.17	0.1	47.90	46.70	2.6	3,232	0.08%
2022/03/14	0	48.05	2	48.20	48.05	-2	3,219	-0.06%
2022/03/11	2	49.10	50	49.21	48.20	-48	3,229	-1.48%
2022/03/10	2	50.05	2.4	50.32	49.90	-0.4	3,203	-0.01%
2022/03/09	1.4	49.16	51	49.10	48.80	-49.6	3,196	-1.55%
2022/03/08	3	48.78	2.4	50.76	48.70	0.5	3,208	0.02%
2022/03/07	7.5	50.55	0	0.00	50.30	7.5	3,223	0.23%
2022/03/04	1	52.40	2	53.30	52.30	-1	3,199	-0.03%
2022/03/03	2	53.45	14.4	55.14	53.40	-12.4	3,185	-0.39%
2022/03/02	43.7	54.37	45	54.96	54.80	-1.3	3,101	-0.04%
2022/03/01	14.7	53.89	10	53.87	54.00	4.7	3,083	0.15%
2022/02/24	14	50.67	6.1	50.22	49.75	7.9	3,030	0.26%
2022/02/23	64.9	53.59	3	53.60	53.30	61.9	3,078	2.01%
2022/02/22	5	53.60	118	51.75	53.50	-113	3,071	-3.68%	大賣/鉅額交易
2022/02/21	6	52.87	4	52.75	52.70	2	3,106	0.06%
2022/02/18	51	52.71	1	52.60	53.00	50	3,106	1.61%
2022/02/17	114.1	53.40	25	54.29	52.20	89.1	3,086	2.89%	大買/
2022/02/16	15.1	53.05	7	53.20	53.40	8.1	3,050	0.27%
2022/02/15	23	52.03	29.3	51.94	51.70	-6.2	3,090	-0.20%
2022/02/14	0.1	49.02	102	48.55	49.15	-101.9	2,961	-3.44%	大賣/鉅額交易
2022/02/11	3.8	50.12	0	0.00	50.20	3.8	2,954	0.13%
2022/02/10	52	49.96	2.6	50.15	50.20	49.4	2,947	1.68%
2022/02/09	61.3	50.43	6.2	50.07	50.00	55.1	2,912	1.89%
2022/02/08	0.1	47.50	0.3	47.57	47.65	-0.2	2,822	-0.01%
2022/02/07	1.9	46.67	0	0.00	46.90	1.9	2,857	0.07%
2022/01/24	0	0.00	2.1	46.25	46.35	-2.1	2,987	-0.07%
2022/01/21	0.6	46.99	2.2	47.16	47.30	-1.6	3,013	-0.05%
2022/01/20	0.6	47.56	6	47.45	48.00	-5.4	3,017	-0.18%
2022/01/19	0	0.00	1.1	46.80	46.50	-1.1	3,009	-0.04%
2022/01/18	0	0.00	0.5	47.49	47.00	-0.5	3,024	-0.02%
2022/01/17	0.7	46.79	0	0.00	47.10	0.7	3,054	0.02%
2022/01/14	1.9	45.81	0	47.30	46.45	1.9	3,070	0.06%
2022/01/13	0	47.35	0	47.80	47.35	0	3,061	0.00%
2022/01/12	5	46.69	12.8	46.70	47.30	-7.8	3,045	-0.25%
2022/01/11	0.8	47.75	2	47.60	47.70	-1.3	2,992	-0.04%
2022/01/10	0	49.00	0	49.45	49.10	0	2,963	0.00%
2022/01/07	1	48.70	0	49.40	48.95	1	2,962	0.03%
2022/01/06	1	49.80	1	49.90	50.10	0	2,934	0.00%
2022/01/05	0	0.00	2.2	50.50	50.40	-2.2	2,922	-0.07%
2022/01/04	0	0.00	1.2	51.33	50.90	-1.2	2,912	-0.04%
2022/01/03	1	52.21	4	52.85	51.00	-3	2,890	-0.10%
2021/12/30	0	0.00	150	52.01	52.00	-150	2,861	-5.24%	大賣/鉅額交易
2021/12/29	60	53.79	7	52.78	53.00	53	2,829	1.87%
2021/12/28	77.8	53.17	9.2	53.18	52.60	68.6	2,744	2.50%
2021/12/27	53.8	52.74	2.4	52.97	52.10	51.4	2,609	1.97%
2021/12/24	3.7	50.85	7.9	49.86	49.70	-4.2	2,502	-0.17%
2021/12/23	5	49.89	5	50.17	50.90	0	2,438	0.00%
2021/12/22	1.4	48.16	6.5	48.31	48.45	-5	2,398	-0.21%
2021/12/21	8.6	47.19	1.2	47.30	47.55	7.4	2,399	0.31%
2021/12/20	2.8	48.23	0	48.30	48.00	2.8	2,373	0.12%
2021/12/17	1	48.59	0	0.00	48.10	1	2,383	0.04%
2021/12/16	0	0.00	1	49.60	49.50	-1	2,377	-0.04%
2021/12/15	0	48.90	0	0.00	49.10	0	2,393	0.00%
2021/12/14	0	0.00	9.4	48.89	48.70	-9.4	2,404	-0.39%
2021/12/13	1.4	50.10	0	50.00	50.10	1.4	2,405	0.06%
2021/12/10	0	48.55	0	0.00	48.50	0	2,382	0.00%
2021/12/09	0	0.00	0.1	49.50	48.85	-0.1	2,385	0.00%
2021/12/07	1	49.35	2	49.20	48.65	-1	2,392	-0.04%
2021/12/06	1	50.30	1	50.17	49.95	0	2,369	0.00%
2021/12/03	1	51.20	0.1	51.40	50.50	0.9	2,377	0.04%
2021/12/02	3.1	51.25	1.3	51.22	50.80	1.7	2,386	0.07%
2021/12/01	2.2	49.85	2.9	51.38	51.90	-0.7	2,381	-0.03%
2021/11/30	0	49.50	0.1	49.54	49.80	0	2,327	0.00%
2021/11/29	1	48.88	0.2	49.05	48.85	0.8	2,321	0.03%
2021/11/26	0	49.90	1.1	49.90	50.00	-1.1	2,310	-0.05%
2021/11/25	11.3	53.41	7.9	53.78	50.50	3.4	2,278	0.15%
2021/11/24	3	51.73	2	51.86	52.00	1	2,140	0.05%
2021/11/23	7.5	52.12	2.1	52.48	51.50	5.4	2,113	0.26%
2021/11/22	3.4	52.62	7.4	52.39	53.40	-4	2,024	-0.20%
2021/11/19	3.4	50.02	1	50.30	50.10	2.4	1,894	0.13%
2021/11/18	5	49.86	0	0.00	49.70	5	1,857	0.27%
2021/11/17	0	0.00	0	48.30	48.15	0	1,778	0.00%
2021/11/16	0	48.55	3	47.77	47.45	-3	1,762	-0.17%
2021/11/15	1	48.10	12.1	48.22	48.40	-11.1	1,732	-0.64%
2021/11/12	9.1	50.77	5	51.62	51.30	4.1	1,608	0.25%
2021/11/10	0	0.00	1	47.15	47.75	-1	1,444	-0.07%
2021/11/09	0	47.45	1.4	47.96	47.40	-1.4	1,467	-0.10%
2021/11/08	0.4	46.93	0	46.67	46.45	0.4	1,481	0.03%
2021/11/05	1	47.50	0.1	47.30	47.15	0.9	1,493	0.06%
2021/11/04	0.1	48.12	4	48.13	47.75	-3.9	1,496	-0.26%
2021/11/02	3	47.60	0	48.37	47.10	3	1,504	0.20%
2021/11/01	7	48.95	0.6	49.10	48.85	6.4	1,490	0.43%
2021/10/29	3.3	46.90	1.1	46.82	47.45	2.2	1,494	0.15%
2021/10/28	0.1	46.00	5	45.45	45.50	-4.9	1,469	-0.34%
2021/10/27	1.1	45.64	0	45.55	46.00	1.1	1,482	0.07%
2021/10/26	0	45.00	0	0.00	44.85	0	1,517	0.00%
2021/10/25	2	43.90	0.3	44.07	44.10	1.7	1,530	0.11%
2021/10/22	2.5	44.62	4	45.01	45.20	-1.5	1,563	-0.09%
2021/10/21	0	43.80	2.1	43.34	43.05	-2.1	1,591	-0.13%
2021/10/20	0	0.00	2	43.18	43.35	-2	1,638	-0.12%
2021/10/19	0.1	43.26	2	43.40	43.40	-1.9	1,732	-0.11%
2021/10/18	0	0.00	0	42.75	42.25	0	1,915	0.00%
2021/10/15	0	43.25	5	43.50	43.40	-5	2,075	-0.24%
2021/10/08	0	0.00	4	43.70	43.85	-4	2,314	-0.17%
2021/10/06	4	43.38	0.2	44.60	42.65	3.8	2,622	0.15%
2021/10/05	7.2	43.74	0	0.00	44.10	7.2	2,845	0.25%
2021/10/04	0	0.00	13	41.82	41.55	-13	3,078	-0.42%
2021/10/01	3	43.27	4	44.10	42.75	-1	3,301	-0.03%
2021/09/30	3	44.90	0	0.00	45.45	3	3,320	0.09%
2021/09/29	1	45.15	0	0.00	44.70	1	3,386	0.03%
2021/09/28	3	46.23	0	0.00	46.55	3	3,428	0.09%
2021/09/22	3	47.42	0	0.00	47.20	3	3,842	0.08%
2021/09/17	3	49.20	1	49.00	49.35	2	4,203	0.05%
2021/09/16	4	49.24	1	49.20	49.20	3	4,300	0.07%
2021/09/14	4	51.00	0	0.00	51.00	4	4,489	0.09%
2021/09/13	5	50.82	0	0.00	50.70	5	4,517	0.11%
2021/09/08	2	48.88	0	0.00	48.60	2	4,511	0.04%
2021/09/06	0	0.00	16	51.05	50.00	-16	4,505	-0.36%
2021/09/02	0.3	52.70	0	0.00	52.20	0.3	4,624	0.01%
2021/09/01	3	53.43	0	0.00	53.50	3	4,645	0.06%
2021/08/31	0.3	52.10	0	0.00	52.10	0.3	4,643	0.01%
2021/08/27	2	52.15	0	0.00	51.60	2	4,701	0.04%
2021/08/26	1	53.50	1	52.40	52.20	0	4,727	0.00%
2021/08/23	1	52.80	0	0.00	52.80	1	4,788	0.02%
2021/08/19	0	0.00	10	52.12	51.50	-10	4,780	-0.21%
2021/08/18	22	52.53	12	50.10	53.80	10	4,784	0.21%
2021/08/16	12	52.70	15	52.54	53.80	-3	4,768	-0.06%
2021/08/11	0	0.00	1	54.70	54.20	-1	4,745	-0.02%
2021/08/05	1	59.50	0	0.00	59.50	1	4,770	0.02%
2021/08/04	1	59.30	2	60.15	60.00	-1	4,816	-0.02%
2021/08/03	5	57.84	4	58.00	57.80	1	4,843	0.02%
2021/07/29	0	0.00	1	57.20	56.90	-1	4,787	-0.02%
2021/07/28	12	55.41	15	54.71	57.70	-3	4,767	-0.06%
2021/07/27	0	0.00	3	60.00	57.60	-3	4,753	-0.06%
2021/07/26	2	59.60	2	59.90	60.30	0	4,753	0.00%
2021/07/23	16	60.09	20	58.33	59.00	-4	4,728	-0.08%
2021/07/22	8	61.71	6	59.95	59.30	2	4,646	0.04%
2021/07/21	6	63.97	12	62.46	64.80	-6	4,487	-0.13%
2021/07/20	7	62.39	2	59.95	60.20	5	4,340	0.12%
2021/07/16	0	0.00	1	60.90	59.70	-1	4,303	-0.02%
2021/07/15	1	60.60	1	61.30	61.30	0	4,302	0.00%
2021/07/14	3	59.57	5	59.64	60.00	-2	4,252	-0.05%
2021/07/13	7	61.03	2	59.95	58.50	5	4,165	0.12%
2021/07/12	9	61.71	15	60.73	62.10	-6	3,988	-0.15%
2021/07/09	5	59.10	4	58.88	59.30	1	3,770	0.03%
2021/07/08	18	55.91	43.3	56.55	57.60	-25.3	3,560	-0.71%
2021/07/06	4.3	52.56	10	52.20	51.90	-5.7	3,430	-0.17%
2021/07/05	11	52.53	0	0.00	52.80	11	3,401	0.32%
2021/07/02	23.2	50.85	9	51.23	52.10	14.2	3,365	0.42%
2021/07/01	2	49.90	11	49.53	50.30	-9	3,369	-0.27%
2021/06/30	0	0.00	2	51.95	51.80	-2	3,349	-0.06%
2021/06/29	9	52.09	4	52.20	51.40	5	3,308	0.15%
2021/06/28	29	52.70	63	54.09	54.30	-34	3,069	-1.11%
2021/06/25	10	48.89	28	48.45	49.45	-18	2,729	-0.66%
2021/06/24	78	48.57	58	47.78	47.55	20	2,645	0.76%
2021/06/23	7	46.64	0	0.00	46.80	7	2,510	0.28%
2021/06/22	0	0.00	6	45.70	45.50	-6	2,503	-0.24%
2021/06/21	0	0.00	2	44.05	44.55	-2	2,491	-0.08%
2021/06/17	1	44.90	0	0.00	44.95	1	2,623	0.04%
2021/06/16	1	44.75	0	0.00	44.05	1	2,868	0.03%
2021/06/15	8	44.79	0	0.00	44.70	8	3,141	0.25%
2021/06/11	14	45.65	1	45.30	44.90	13	3,151	0.41%
2021/06/10	10	47.80	1	47.75	47.85	9	3,067	0.29%
2021/06/07	3	45.98	0	0.00	45.55	3	3,015	0.10%
2021/06/04	0.3	46.65	0	0.00	46.75	0.3	2,989	0.01%
2021/06/02	6	46.43	2	46.60	46.35	4	3,008	0.13%
2021/06/01	0	0.00	6	45.73	46.00	-6	2,979	-0.20%
2021/05/31	4	45.03	6	45.31	45.15	-2	2,966	-0.07%
2021/05/26	0	0.00	2	43.15	43.05	-2	3,059	-0.07%
2021/05/24	1	41.60	0	0.00	42.05	1	3,136	0.03%
2021/05/20	2	40.40	2	40.00	39.45	0	3,342	0.00%
2021/05/19	11	40.39	17	40.09	40.55	-6	3,378	-0.18%
2021/05/18	1	37.25	0	0.00	38.25	1	3,439	0.03%
2021/05/17	0	0.00	1	37.10	34.80	-1	3,423	-0.03%
2021/05/14	1	39.00	2	39.40	38.55	-1	3,390	-0.03%
2021/05/13	5	39.08	1	39.20	38.25	4	3,372	0.12%
2021/05/12	18	39.96	3	39.97	39.00	15	3,360	0.45%
2021/05/11	6	44.26	17	43.80	42.40	-11	3,297	-0.33%
2021/05/10	10	40.65	0	0.00	40.75	10	3,211	0.31%
2021/05/07	1	40.65	0	0.00	41.80	1	3,248	0.03%
2021/05/04	0	0.00	2	38.30	40.30	-2	3,308	-0.06%
2021/05/03	0	0.00	3	43.98	42.15	-3	3,289	-0.09%
2021/04/29	5	46.00	0	0.00	44.95	5	3,268	0.15%
2021/04/28	2	45.70	2	46.30	45.85	0	3,304	0.00%
2021/04/27	3	46.07	6	46.76	45.80	-3	3,382	-0.09%
2021/04/23	3	46.10	0	0.00	46.00	3	3,516	0.09%
2021/04/22	13	47.72	7	48.27	46.15	6	3,636	0.17%
2021/04/21	24	47.36	21	47.60	48.65	3	3,599	0.08%
2021/04/20	6	47.86	0	0.00	47.55	6	3,582	0.17%
2021/04/19	1	47.60	3	47.62	47.65	-2	3,647	-0.05%
2021/04/16	2	46.55	1	46.55	46.60	1	3,669	0.03%
2021/04/15	1	45.75	2	45.75	45.75	-1	3,735	-0.03%
2021/04/14	1	45.15	0	0.00	45.45	1	3,803	0.03%
2021/04/13	0	0.00	13	46.81	46.20	-13	3,917	-0.33%
2021/04/12	12	49.44	5	49.03	49.25	7	4,128	0.17%
2021/04/09	1	47.90	2	47.40	47.70	-1	4,281	-0.02%
2021/04/07	0	0.00	6	47.00	47.50	-6	4,415	-0.14%
2021/04/06	10	47.28	8	46.51	46.70	2	4,526	0.04%
2021/04/01	5	46.30	25	45.78	45.70	-20	4,698	-0.43%
2021/03/31	11	45.20	29	45.56	45.05	-18	4,784	-0.38%
2021/03/30	25	44.94	16	44.68	45.20	9	4,959	0.18%
2021/03/29	15	45.53	11	45.50	45.50	4	5,298	0.08%
2021/03/26	20	46.05	11	46.14	46.10	9	5,714	0.16%
2021/03/25	10	44.65	0	0.00	44.15	10	5,803	0.17%
2021/03/24	0	0.00	22	44.79	44.95	-22	5,912	-0.37%
2021/03/23	14	45.51	1	45.20	44.70	13	5,890	0.22%
2021/03/22	23	46.62	4	46.69	46.25	19	5,824	0.33%
2021/03/19	12	48.10	6	47.60	47.50	6	5,753	0.10%
2021/03/18	44	48.50	43	49.58	50.40	1	5,507	0.02%
2021/03/16	1	46.15	1	46.20	45.60	0	5,211	0.00%
2021/03/15	0	0.00	21	46.42	46.45	-21	5,215	-0.40%
2021/03/12	2	46.38	0	0.00	45.90	2	5,200	0.04%
2021/03/10	2	45.45	0	0.00	45.25	2	5,173	0.04%
2021/03/08	1	45.55	3	45.00	45.20	-2	5,118	-0.04%
2021/03/02	1	45.30	0	0.00	45.10	1	5,062	0.02%
2021/02/26	0	0.00	3	46.97	46.90	-3	5,044	-0.06%
2021/02/25	1	46.10	1	46.25	45.60	0	5,007	0.00%
2021/02/24	2	46.35	6	46.92	46.15	-4	4,976	-0.08%
2021/02/23	3	46.50	25	48.00	47.65	-22	4,944	-0.44%
2021/02/22	5	48.16	10	47.61	47.25	-5	4,886	-0.10%
2021/02/19	0	0.00	10	43.62	45.35	-10	4,733	-0.21%
2021/02/18	17	44.94	0	0.00	44.35	17	4,702	0.36%
2021/02/17	1	42.75	0	0.00	43.10	1	4,627	0.02%
2021/02/05	0	0.00	25	42.10	42.10	-25	4,623	-0.54%
2021/02/03	1	41.95	0	0.00	41.65	1	4,733	0.02%
2021/02/02	0	0.00	1	40.85	41.45	-1	4,781	-0.02%
2021/01/29	2	42.10	10	40.50	40.40	-8	4,867	-0.16%
2021/01/28	13	42.53	6	42.31	42.10	7	4,839	0.14%
2021/01/27	5	41.61	0	0.00	41.50	5	4,858	0.10%
2021/01/21	25	42.27	25	42.54	42.00	0	4,814	0.00%
2021/01/20	0	0.00	40	42.91	41.60	-40	4,778	-0.84%
2021/01/19	1	44.50	10	44.10	44.10	-9	4,711	-0.19%
2021/01/18	10	44.70	10	44.05	45.20	0	4,673	0.00%
2021/01/15	49	45.47	6	45.21	45.70	43	4,629	0.93%
2021/01/14	5	44.78	0	0.00	43.90	5	4,505	0.11%
2021/01/13	0	0.00	2	43.40	43.05	-2	4,485	-0.04%
2021/01/12	0	0.00	1	42.30	42.30	-1	4,456	-0.02%
2021/01/11	6	44.90	1	44.60	44.90	5	4,410	0.11%
2021/01/08	3	43.75	9	43.23	44.25	-6	4,460	-0.13%
2021/01/07	21	45.64	16	44.71	44.75	5	4,477	0.11%
2021/01/06	5	44.70	26	46.05	44.55	-21	4,542	-0.46%
2021/01/05	41	47.71	28	47.84	46.70	13	4,576	0.28%
2021/01/04	27	44.64	2	45.65	46.45	25	4,310	0.58%
2020/12/31	6	42.23	10	41.93	42.25	-4	4,082	-0.10%
2020/12/30	6	42.84	16	42.94	42.90	-10	3,952	-0.25%
2020/12/29	0	0.00	1	42.00	42.50	-1	3,922	-0.03%
2020/12/28	28	42.81	12	42.49	42.15	16	3,793	0.42%
2020/12/25	40	39.43	36	39.58	39.50	4	3,577	0.11%
2020/12/24	31	39.62	49	39.04	39.00	-18	3,509	-0.51%
2020/12/23	27	38.94	54	38.14	38.65	-27	3,330	-0.81%
2020/12/22	82	37.28	24	37.42	37.70	58	2,976	1.95%
2020/12/21	4	34.44	9	34.19	34.90	-5	2,566	-0.19%
2020/12/18	36	33.37	23	33.16	33.10	13	2,447	0.53%
2020/12/17	0	0.00	1	31.50	31.50	-1	2,328	-0.04%
2020/12/14	5	31.70	0	0.00	31.70	5	2,353	0.21%
2020/12/09	0	0.00	11	32.28	32.40	-11	2,434	-0.45%
2020/12/08	0	0.00	5	31.70	31.60	-5	2,508	-0.20%
2020/12/03	7	31.61	0	0.00	31.25	7	2,684	0.26%
2020/12/02	3	31.60	3	32.00	31.60	0	2,717	0.00%
2020/11/30	5	31.79	1	31.75	31.70	4	2,754	0.15%
2020/11/27	1	32.35	0	0.00	32.25	1	2,805	0.04%
2020/11/26	1	32.15	5	31.95	32.20	-4	2,916	-0.14%
2020/11/25	4	30.96	2	31.75	31.15	2	2,999	0.07%
2020/11/23	1	32.05	0	0.00	32.00	1	3,109	0.03%
2020/11/20	7	31.97	0	0.00	31.95	7	3,198	0.22%
2020/11/19	0	0.00	1	32.55	32.55	-1	3,357	-0.03%
2020/11/18	3	32.65	0	0.00	32.70	3	3,586	0.08%
2020/11/17	1	33.00	0	0.00	33.20	1	3,757	0.03%
2020/11/13	0	0.00	1	33.25	32.85	-1	3,955	-0.03%
2020/11/12	8	33.39	3	32.85	32.85	5	4,062	0.12%
2020/11/11	13	34.83	3	35.00	35.00	10	4,013	0.25%
2020/11/10	8	35.09	1	35.15	35.15	7	4,024	0.17%
2020/11/09	3	36.45	1	35.55	36.30	2	4,110	0.05%
2020/11/04	0	0.00	10	34.60	35.20	-10	4,238	-0.24%
2020/10/28	2	33.30	6	33.35	33.30	-4	4,163	-0.10%
2020/10/23	0	0.00	5	34.10	34.95	-5	4,080	-0.12%
2020/10/20	0	0.00	10	33.32	33.30	-10	4,031	-0.25%
2020/10/19	3	33.00	0	0.00	33.55	3	4,059	0.07%
2020/10/16	14	34.40	15	33.97	33.30	-1	4,106	-0.02%
2020/10/15	9	35.23	4	35.58	35.40	5	4,014	0.12%
2020/10/14	5	34.85	2	33.90	34.20	3	3,920	0.08%
2020/10/13	6	33.92	15	32.99	34.15	-9	3,783	-0.24%
2020/10/12	5	32.10	5	32.20	32.40	0	3,598	0.00%
2020/10/08	10	31.95	6	31.92	32.20	4	3,590	0.11%
2020/10/07	15	31.92	0	0.00	31.55	15	3,595	0.42%
2020/10/06	1	32.95	7	32.45	32.40	-6	3,601	-0.17%
2020/10/05	0	0.00	3	31.70	32.10	-3	3,573	-0.08%
2020/09/30	0	0.00	5	31.65	31.35	-5	3,586	-0.14%
2020/09/29	0	0.00	4	31.54	31.40	-4	3,610	-0.11%
2020/09/23	0	0.00	5	31.40	30.90	-5	3,557	-0.14%
2020/09/21	3	31.20	17	31.60	31.15	-14	3,562	-0.39%
2020/09/18	2	31.10	10	31.30	31.15	-8	3,553	-0.23%
2020/09/17	13	31.34	0	0.00	31.35	13	3,593	0.36%
2020/09/16	5	31.45	13	31.22	31.35	-8	3,606	-0.22%
2020/09/15	10	30.95	4	30.81	30.60	6	3,614	0.17%
2020/09/14	5	30.40	1	30.70	30.60	4	3,720	0.11%
2020/09/11	9	30.90	0	0.00	30.60	9	3,748	0.24%
2020/09/10	1	33.00	8	33.22	32.10	-7	3,712	-0.19%
2020/09/09	2	30.80	7	31.29	31.80	-5	3,584	-0.14%
2020/09/07	2	31.60	0	0.00	31.05	2	3,551	0.06%
2020/09/04	1	31.30	0	0.00	31.50	1	3,533	0.03%
2020/09/02	5	31.70	5	31.97	31.60	0	3,508	0.00%
2020/09/01	5	31.63	0	0.00	31.10	5	3,466	0.14%
2020/08/31	0	0.00	7	32.80	33.00	-7	3,364	-0.21%
2020/08/28	11	32.14	30	32.50	31.90	-19	3,331	-0.57%
2020/08/27	21	32.34	20	31.40	31.70	1	3,280	0.03%
2020/08/26	36	32.39	20	32.89	32.40	16	3,233	0.49%
2020/08/25	5	32.80	14	32.60	32.60	-9	3,151	-0.29%
2020/08/24	2	30.80	2	32.90	33.70	0	2,963	0.00%
2020/08/21	0	0.00	3	31.00	32.05	-3	2,735	-0.11%
2020/08/20	2	29.50	7	29.80	29.20	-5	2,571	-0.19%
2020/08/19	2	31.25	14	30.95	30.75	-12	2,465	-0.49%
2020/08/18	5	29.50	12	30.60	29.50	-7	2,341	-0.30%
2020/08/17	24	29.45	0	0.00	29.65	24	2,224	1.08%
2020/08/14	2	28.85	2	28.85	28.65	0	2,169	0.00%
2020/08/13	20	29.60	13	29.63	28.65	7	2,135	0.33%
2020/08/12	11	29.64	6	29.62	30.10	5	1,993	0.25%
2020/08/11	2	28.73	23	28.43	28.20	-21	1,863	-1.13%
2020/08/10	0	0.00	18	27.29	27.25	-18	1,749	-1.03%
2020/08/07	20	26.43	30	26.73	26.95	-10	1,781	-0.56%
2020/08/06	40	27.59	0	0.00	26.60	40	1,805	2.22%
2020/08/05	8	27.58	8	27.54	27.65	0	1,814	0.00%
2020/08/04	0	0.00	5	26.75	26.65	-5	1,811	-0.28%
2020/08/03	5	26.30	4	26.65	26.60	1	1,838	0.05%
2020/07/31	7	26.23	10	26.40	26.25	-3	1,841	-0.16%
2020/07/30	5	26.00	0	0.00	26.30	5	1,846	0.27%
2020/07/28	5	25.90	0	0.00	25.10	5	1,873	0.27%
2020/07/24	5	27.55	0	0.00	26.80	5	1,977	0.25%
2020/07/22	5	27.70	31	27.31	28.20	-26	1,925	-1.35%
2020/07/21	0	0.00	11	25.95	25.65	-11	1,842	-0.60%
2020/07/20	6	25.30	6	25.90	26.15	0	1,834	0.00%
2020/07/17	5	25.95	0	0.00	25.40	5	1,825	0.27%
2020/07/16	3	26.20	4	26.70	26.10	-1	1,822	-0.05%
2020/07/14	4	27.48	0	0.00	26.65	4	1,814	0.22%
2020/07/13	17	27.49	2	28.10	27.45	15	1,800	0.83%
2020/07/10	10	28.00	0	0.00	27.65	10	1,799	0.56%
2020/07/09	0	0.00	30	29.21	28.85	-30	1,860	-1.61%
2020/07/08	2	28.00	8	28.72	28.85	-6	1,827	-0.33%
2020/07/07	7	28.44	2	28.00	27.70	5	1,795	0.28%
2020/07/06	40	28.62	10	28.53	28.50	30	1,778	1.69%
2020/07/02	5	28.10	5	28.50	28.60	0	1,754	0.00%
2020/07/01	5	28.15	0	0.00	27.95	5	1,729	0.29%
2020/06/30	4	28.20	0	0.00	28.10	4	1,702	0.23%
2020/06/24	10	28.40	0	0.00	28.05	10	1,680	0.60%
2020/06/22	0	0.00	1	29.20	28.40	-1	1,634	-0.06%
2020/06/19	0	0.00	16	29.23	28.50	-16	1,574	-1.02%
2020/06/17	0	0.00	25	26.58	26.85	-25	1,401	-1.78%
2020/06/16	0	0.00	4	24.60	25.35	-4	1,351	-0.30%
2020/06/15	1	24.45	0	0.00	24.10	1	1,364	0.07%
2020/06/11	15	26.32	2	26.15	25.20	13	1,358	0.96%
2020/06/10	10	26.30	5	26.50	26.45	5	1,354	0.37%
2020/06/09	5	26.80	2	27.48	26.80	3	1,371	0.22%
2020/06/08	13	26.30	25	26.89	27.20	-12	1,375	-0.87%
2020/06/05	12	26.57	0	0.00	26.40	12	1,356	0.88%
2020/06/04	0	0.00	4	26.64	26.65	-4	1,345	-0.30%
2020/06/03	1	25.50	0	0.00	25.70	1	1,287	0.08%
2020/06/02	4	25.41	2	25.70	25.20	2	1,263	0.16%
2020/06/01	2	24.55	4	25.05	25.35	-2	1,228	-0.16%
2020/05/29	2	24.75	0	0.00	24.40	2	1,206	0.17%
2020/05/27	0	0.00	1	24.80	25.05	-1	1,206	-0.08%
2020/05/26	2	24.40	0	0.00	24.40	2	1,203	0.17%
2020/05/25	3	24.30	0	0.00	24.45	3	1,200	0.25%
2020/05/14	1	24.10	0	0.00	23.85	1	1,184	0.08%
2020/05/11	2	24.60	0	0.00	25.05	2	1,080	0.19%
2020/04/30	10	25.15	0	0.00	24.65	10	1,041	0.96%
2020/04/23	1	22.30	1	22.45	22.20	0	1,018	0.00%
2020/04/17	1	23.25	1	23.40	23.00	0	1,046	0.00%
2020/04/14	0	0.00	1	23.20	22.95	-1	1,074	-0.09%
2020/04/09	1	20.65	1	20.85	20.70	0	1,086	0.00%
2020/03/31	1	18.65	1	18.80	18.80	0	1,553	0.00%
2020/03/13	2	19.80	0	0.00	20.30	2	1,705	0.12%
2020/03/05	0	0.00	1	26.15	26.05	-1	1,779	-0.06%
2020/03/04	3	25.75	0	0.00	25.85	3	1,854	0.16%
2020/03/03	0	0.00	1	25.90	25.65	-1	1,881	-0.05%
2020/03/02	1	25.05	0	0.00	25.10	1	1,900	0.05%
2020/02/27	0	0.00	1	25.55	25.20	-1	1,950	-0.05%
2020/02/26	10	26.00	0	0.00	26.25	10	2,012	0.50%
2020/02/24	2	26.60	0	0.00	26.70	2	2,041	0.10%
2020/02/19	0	0.00	1	27.25	27.25	-1	2,223	-0.04%
2020/02/06	1	27.65	1	27.80	27.80	0	2,681	0.00%
2020/02/04	0	0.00	1	27.10	27.10	-1	2,683	-0.04%
2020/01/30	1	27.25	0	0.00	27.25	1	2,646	0.04%
2020/01/16	1	30.25	1	30.10	30.10	0	2,712	0.00%
2020/01/15	0	0.00	1	30.15	30.15	-1	2,712	-0.04%
2020/01/14	2	30.60	0	0.00	30.45	2	2,702	0.07%
2020/01/02	0	0.00	16	31.00	30.90	-16	2,564	-0.62%
2019/12/30	22	32.52	18	33.11	32.00	4	2,493	0.16%
2019/12/27	18	30.54	12	30.52	32.45	6	2,304	0.26%
2019/12/13	10	28.83	0	0.00	28.90	10	1,997	0.50%
2019/12/11	1	30.10	4	29.80	29.65	-3	1,963	-0.15%
2019/12/06	2	29.53	2	29.60	29.30	0	1,950	0.00%
2019/11/26	0	0.00	1	29.30	29.25	-1	1,669	-0.06%
2019/11/25	0	0.00	1	29.80	29.80	-1	1,607	-0.06%
2019/11/22	2	28.60	0	0.00	28.90	2	1,531	0.13%
2019/11/21	1	28.55	0	0.00	28.55	1	1,509	0.07%
2019/11/13	30	28.70	35	28.92	28.45	-5	1,241	-0.40%
2019/11/12	6	28.88	3	28.62	29.35	3	1,182	0.25%
2019/11/11	1	29.00	21	29.01	29.05	-20	1,099	-1.82%
2019/11/08	12	27.96	11	27.83	28.05	1	983	0.10%
2019/11/05	8	26.94	0	0.00	26.90	8	771	1.04%
2019/11/04	0	0.00	2	27.35	26.90	-2	764	-0.26%
2019/10/29	7	26.75	0	0.00	26.40	7	720	0.97%
2019/10/28	18	27.18	1	27.20	27.30	17	693	2.45%
2019/10/25	2	27.20	2	26.40	26.50	0	647	0.00%
2019/10/21	2	26.30	1	26.15	26.10	1	560	0.18%
2019/10/18	0	0.00	1	25.95	26.00	-1	544	-0.18%
2019/10/02	1	23.45	0	0.00	23.50	1	420	0.24%
2019/09/18	1	24.95	0	0.00	24.70	1	380	0.26%
2019/09/11	9	24.76	10	24.47	25.15	-1	281	-0.36%
2019/04/16	0	0.00	1	27.60	27.30	-1	564	-0.18%
2019/04/10	0	0.00	3	25.60	25.80	-3	514	-0.58%
2019/03/13	7	26.40	7	26.35	26.30	0	772	0.00%
2019/02/25	3	26.18	0	0.00	26.15	3	732	0.41%
2019/02/22	0	0.00	1	25.95	26.00	-1	721	-0.14%
2019/02/20	0	0.00	1	25.85	25.70	-1	709	-0.14%
2019/02/18	1	25.30	3	25.82	25.35	-2	678	-0.29%
2019/02/15	2	24.50	3	24.50	24.35	-1	646	-0.15%
2019/02/14	0	0.00	2	25.00	25.00	-2	631	-0.32%
2019/02/13	5	23.79	1	23.75	23.85	4	618	0.65%
2019/01/28	1	23.65	0	0.00	23.40	1	673	0.15%
2019/01/11	1	22.40	0	0.00	22.35	1	658	0.15%
2019/01/07	0	0.00	34	23.39	22.95	-34	649	-5.23%
2019/01/03	0	0.00	18	22.96	22.70	-18	653	-2.75%
2018/12/25	0	0.00	1	22.85	22.75	-1	640	-0.16%
2018/12/24	1	24.50	2	24.15	24.30	-1	624	-0.16%
2018/12/22	1	24.10	0	0.00	23.75	1	615	0.16%
2018/12/21	0	0.00	10	23.90	23.85	-10	610	-1.64%
2018/12/20	6	25.44	6	24.90	25.00	0	575	0.00%
2018/12/19	9	24.56	1	24.90	24.95	8	509	1.57%
2018/12/18	19	24.33	0	0.00	23.85	19	416	4.56%
2018/12/17	1	24.95	1	24.75	24.00	0	397	0.00%
2018/12/13	30	23.94	2	23.68	23.65	28	364	7.68%
2018/12/07	8	22.80	0	0.00	22.60	8	332	2.40%
2018/12/04	1	22.30	1	23.15	22.75	0	297	0.00%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/10/16	1	17.05	0	0.00	17.00	1	227	0.44%
2018/10/08	1	20.05	0	0.00	20.15	1	223	0.45%
2018/09/07	2	22.00	0	0.00	21.20	2	251	0.80%
2018/08/16	0	0.00	1	22.30	22.55	-1	296	-0.34%
2018/08/13	2	22.23	0	0.00	22.00	2	309	0.65%
2018/08/08	0	0.00	2	22.30	22.25	-2	325	-0.61%
2018/08/06	0	0.00	1	22.90	22.45	-1	425	-0.23%
2018/08/01	0	0.00	1	21.45	21.35	-1	476	-0.21%
2018/06/29	0	0.00	3	21.45	21.30	-3	600	-0.50%
2018/06/21	3	21.30	0	0.00	21.30	3	685	0.44%
2018/06/19	1	22.10	0	0.00	21.70	1	708	0.14%
2018/06/08	0	0.00	1	22.75	22.50	-1	802	-0.12%
2018/06/04	0	0.00	1	22.05	22.05	-1	1,159	-0.09%
2018/05/28	1	21.45	0	0.00	21.70	1	1,217	0.08%
2018/05/25	1	22.15	1	22.40	22.00	0	1,211	0.00%
2018/05/24	1	21.95	5	22.10	22.30	-4	1,198	-0.33%
2018/05/23	0	0.00	1	21.80	21.85	-1	1,189	-0.08%
2018/05/22	0	0.00	2	21.48	21.50	-2	1,179	-0.17%
2018/05/21	1	21.35	0	0.00	21.40	1	1,175	0.09%
2018/05/17	0	0.00	1	21.10	20.80	-1	1,166	-0.09%
2018/05/16	3	21.17	1	21.10	21.00	2	1,159	0.17%
2018/05/15	1	20.60	5	21.00	20.35	-4	1,149	-0.35%
2018/05/14	16	21.27	10	21.30	21.20	6	1,133	0.53%
2018/05/10	2	26.00	0	0.00	26.10	2	996	0.20%
2018/05/08	0	0.00	3	26.00	25.95	-3	994	-0.30%
2018/05/03	0	0.00	2	26.25	26.15	-2	987	-0.20%
2018/04/27	3	26.05	0	0.00	26.00	3	986	0.30%
2018/04/20	2	26.00	0	0.00	26.30	2	962	0.21%
2018/04/12	1	26.60	0	0.00	26.30	1	877	0.11%
2018/04/09	0	26.10	1	26.20	26.25	-1	869	-0.11%
2018/04/03	0	0.00	3	26.20	26.40	-3	868	-0.35%
2018/03/30	4	26.34	1	26.50	26.30	3	853	0.35%
2018/03/27	4	27.43	0	0.00	27.40	4	813	0.49%
2018/03/20	1	26.65	0	0.00	26.65	1	744	0.13%
2018/03/09	3	27.50	5	28.10	27.60	-2	588	-0.34%
2018/03/08	24	27.95	40	28.53	29.20	-16	508	-3.15%
2018/03/07	5	26.60	5	26.60	26.60	0	280	0.00%
2018/01/29	0	0.00	1	25.30	25.30	-1	288	-0.35%
2018/01/26	0	0.00	5	25.20	25.35	-5	290	-1.72%
2018/01/22	0	0.00	4	25.18	25.40	-4	307	-1.30%