宏致 (3605)-群益金鼎-中壢券商分點個股進出

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
54.7
漲跌
▲3.8
漲幅
+7.47%
成交量
6,766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: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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/12/03	2	54.80	20	54.28	54.70	-18	5,492	-0.33%
2024/12/02	4	51.08	0	0.00	50.90	4	5,405	0.07%
2024/11/28	0	0.00	1	50.40	50.20	-1	5,545	-0.02%
2024/11/27	1	52.40	3	51.60	51.60	-2	5,604	-0.04%
2024/11/26	8	52.48	0	0.00	52.00	8	5,723	0.14%
2024/11/25	6	53.03	3	52.67	53.00	3	5,900	0.05%
2024/11/22	0	0.00	20	50.09	50.60	-20	5,956	-0.34%
2024/11/21	2	49.00	0	0.00	48.90	2	5,957	0.03%
2024/11/20	1	49.35	18	49.73	49.55	-17	5,962	-0.29%
2024/11/19	36	48.53	1	48.90	49.30	35	5,961	0.59%
2024/11/18	2	48.83	0	0.00	48.85	2	5,954	0.03%
2024/11/14	0	0.00	1	49.60	49.35	-1	5,912	-0.02%
2024/11/13	3	50.70	3	50.50	50.40	0	5,954	0.00%
2024/11/12	1	50.40	1	50.90	50.60	0	5,972	0.00%
2024/11/11	0	0.00	1	52.20	52.30	-1	5,973	-0.02%
2024/11/08	5	54.20	3	51.30	51.20	2	5,977	0.03%
2024/11/07	13	53.90	13	54.78	54.70	0	5,934	0.00%
2024/11/06	4	53.05	3	52.90	52.90	1	5,905	0.02%
2024/11/04	21	52.56	6	51.27	51.30	15	5,906	0.25%
2024/11/01	0	0.00	21	54.95	55.40	-21	5,831	-0.36%
2024/10/30	21	55.63	2	55.45	55.20	19	5,829	0.33%
2024/10/25	0	0.00	3	59.20	59.60	-3	5,786	-0.05%
2024/10/24	4	60.85	125	61.45	58.70	-121	5,751	-2.10%	大賣/鉅額交易
2024/10/23	20	61.60	53	61.95	61.70	-33	5,641	-0.58%
2024/10/22	174	61.73	3	62.10	61.50	171	5,570	3.07%	大買/鉅額交易
2024/10/21	30	59.43	49	60.38	61.00	-19	5,459	-0.35%
2024/10/18	10	58.60	72.1	58.14	58.40	-62.1	5,308	-1.17%
2024/10/17	75	58.58	1	58.20	58.80	74	5,276	1.40%
2024/10/16	100	57.68	100	58.25	58.10	0	5,261	0.00%
2024/10/15	6	58.07	3	58.03	57.10	3	5,198	0.06%
2024/10/14	50	57.50	50	57.70	57.70	0	5,085	0.00%
2024/10/11	1	55.10	1	55.50	55.30	0	4,981	0.00%
2024/10/09	9	56.94	11.1	56.80	56.30	-2.1	4,927	-0.04%
2024/10/08	2	53.90	2	55.15	54.30	0	4,815	0.00%
2024/10/07	2	54.30	1	54.20	54.40	1	4,772	0.02%
2024/10/01	2	53.40	0	0.00	53.50	2	4,747	0.04%
2024/09/30	5	53.40	4	54.35	53.80	1	4,687	0.02%
2024/09/27	9	57.40	6	55.92	55.00	3	4,600	0.07%
2024/09/26	24	61.03	17	59.72	58.00	7	4,386	0.16%
2024/09/25	10	56.86	25.1	59.12	60.70	-15.1	3,944	-0.38%
2024/09/24	12	56.51	4	57.63	55.20	8	3,654	0.22%
2024/09/23	9	59.74	7	59.64	61.10	2	3,258	0.06%
2024/09/20	9	59.03	10	58.44	58.70	-1	3,019	-0.03%
2024/09/19	7	56.80	12.4	58.21	59.10	-5.4	2,955	-0.18%
2024/09/18	19	59.71	14	59.76	55.60	5	2,825	0.18%
2024/09/16	5	57.14	8	56.78	57.50	-3	2,528	-0.12%
2024/09/13	5	55.70	3	55.23	55.30	2	2,332	0.09%
2024/09/11	0	0.00	2	51.65	51.70	-2	2,218	-0.09%
2024/09/10	1	51.80	1	53.40	49.60	0	2,191	0.00%
2024/09/02	0	0.00	4	54.00	54.00	-4	2,116	-0.19%
2024/08/30	2	55.50	0	0.00	52.90	2	2,113	0.09%
2024/08/29	2	55.50	2.1	55.58	56.70	-0.1	2,038	0.00%
2024/08/28	2	53.95	8	54.49	55.20	-6	1,992	-0.30%
2024/08/27	13	52.63	9	53.13	53.80	4	1,884	0.21%
2024/08/19	3	49.63	3	50.10	50.10	0	2,109	0.00%
2024/08/15	10	49.80	14	49.97	50.20	-4	2,194	-0.18%
2024/08/07	1	40.50	1	41.95	42.60	0	2,531	0.00%
2024/08/06	0	0.00	2	40.63	39.40	-2	2,522	-0.08%
2024/08/01	1	50.10	1	50.40	49.00	0	2,452	0.00%
2024/07/31	0	0.00	0	48.10	49.30	0	2,433	0.00%
2024/07/23	0	0.00	2	48.25	47.80	-2	2,433	-0.08%
2024/07/19	3	48.57	6	47.43	48.10	-3	2,457	-0.12%
2024/07/18	2	49.60	0	0.00	49.45	2	2,448	0.08%
2024/07/17	9	50.22	6	51.63	50.40	3	2,434	0.12%
2024/07/15	0	49.30	0	0.00	48.50	0	2,494	0.00%
2024/07/10	0	0.00	3	49.73	49.55	-3	2,515	-0.12%
2024/07/08	2	48.45	3	48.00	48.00	-1	2,471	-0.04%
2024/07/05	0	0.00	1	49.30	49.90	-1	2,451	-0.04%
2024/06/28	0	0.00	9	47.96	49.20	-9	2,443	-0.37%
2024/06/27	0	0.00	2	46.70	46.50	-2	2,401	-0.08%
2024/06/25	1	45.55	3	47.07	47.60	-2	2,470	-0.08%
2024/06/24	0	0.00	1	47.25	46.40	-1	2,454	-0.04%
2024/06/20	4	45.89	0	0.00	45.30	4	2,431	0.16%
2024/06/19	1	45.40	10	45.55	46.45	-9	2,419	-0.37%
2024/06/18	7	46.62	2	46.40	45.80	5	2,402	0.21%
2024/06/17	2	48.05	1	48.10	47.90	1	2,379	0.04%
2024/06/14	2	47.98	3	48.10	48.50	-1	2,379	-0.04%
2024/06/13	2	47.60	0	0.00	47.70	2	2,375	0.08%
2024/06/12	1	47.70	1	48.10	48.65	0	2,374	0.00%
2024/06/11	1	47.50	0	0.00	48.10	1	2,385	0.04%
2024/06/07	3	50.57	1	50.50	49.65	2	2,432	0.08%
2024/06/05	1	50.00	1	47.90	47.50	0	2,414	0.00%
2024/06/03	0	0.00	3	50.60	50.60	-3	2,416	-0.12%
2024/05/30	1	51.90	0	0.00	50.80	1	2,445	0.04%
2024/05/29	10	52.15	14	52.17	52.10	-4	2,527	-0.16%
2024/05/28	10	53.15	16	52.88	52.90	-6	2,643	-0.23%
2024/05/27	24.3	52.12	5	52.24	50.70	19.3	2,583	0.75%
2024/05/24	7	51.67	13	52.69	52.00	-6	2,447	-0.25%
2024/05/23	0	0.00	5	47.84	48.45	-5	2,223	-0.22%
2024/05/22	0	47.15	4	47.60	47.20	-4	2,192	-0.18%
2024/05/21	2	47.28	3	46.90	46.75	-1	2,126	-0.05%
2024/05/20	12	46.30	14	46.56	46.65	-2	2,053	-0.10%
2024/05/16	5	42.86	6	44.05	43.50	-1	1,968	-0.05%
2024/05/14	4.1	42.15	0	0.00	41.10	4.1	1,890	0.22%
2024/05/13	1	44.95	5	43.28	44.95	-4	1,814	-0.22%
2024/05/10	0	0.00	2	40.45	40.95	-2	1,698	-0.12%
2024/05/07	1	38.80	0	0.00	39.10	1	1,855	0.05%
2024/04/30	0	0.00	0	41.10	40.55	0	2,469	0.00%
2024/04/29	0	0.00	2.1	41.39	41.45	-2.1	2,452	-0.08%
2024/04/26	2	41.50	5	40.77	40.95	-3	2,436	-0.12%
2024/04/25	1	38.70	1	39.55	40.55	0	2,399	0.00%
2024/04/24	0	0.00	1	38.95	39.20	-1	2,378	-0.04%
2024/04/23	4	38.50	0	0.00	38.00	4	2,368	0.17%
2024/04/22	0	0.00	7	40.16	38.50	-7	2,357	-0.30%
2024/04/19	13	40.63	8	40.64	40.20	5	2,323	0.22%
2024/04/18	3	39.40	5	39.53	39.60	-2	2,199	-0.09%
2024/04/16	1	35.80	0	0.00	35.55	1	2,151	0.05%
2024/04/15	1	37.10	0	0.00	36.90	1	2,140	0.05%
2024/04/12	0	0.00	1	37.90	37.80	-1	2,133	-0.05%
2024/04/09	1	38.85	0	0.00	38.65	1	2,118	0.05%
2024/04/08	2	39.00	0	0.00	38.90	2	2,107	0.09%
2024/04/03	1	37.10	0	0.00	38.75	1	2,064	0.05%
2024/04/01	2	37.83	4	37.85	38.10	-2	2,037	-0.10%
2024/03/29	3	38.03	2	38.18	38.70	1	2,013	0.05%
2024/03/26	1	35.30	0	0.00	35.30	1	1,927	0.05%
2024/03/20	0.2	36.20	0	0.00	35.50	0.2	1,956	0.01%
2024/03/15	0	36.70	0	0.00	36.95	0	1,979	0.00%
2024/03/14	2	35.75	0	0.00	35.90	2	1,968	0.10%
2024/03/13	1	36.45	4	37.59	36.45	-3	1,949	-0.15%
2024/03/08	0	0.00	1	39.80	40.50	-1	1,879	-0.05%
2024/03/07	2	41.00	1	40.85	40.50	1	1,843	0.05%
2024/03/06	2.2	41.85	4	40.50	42.20	-1.8	1,803	-0.10%
2024/03/05	5	42.04	2	42.10	41.50	3	1,755	0.17%
2024/03/04	22.1	42.91	20	43.71	42.55	2.1	1,714	0.12%
2024/03/01	5	42.75	63	42.96	43.00	-58	1,580	-3.67%
2024/02/29	57	38.93	0	0.00	39.15	57	1,419	4.01%
2024/02/27	0	0.00	50	37.14	37.35	-50	1,390	-3.60%
2024/02/23	51	37.90	0	0.00	37.70	51	1,358	3.75%
2024/02/21	1	36.95	1	36.80	36.95	0	1,331	0.00%
2024/02/20	1	36.75	110	37.04	36.75	-109	1,323	-8.23%	大賣/鉅額交易
2024/02/19	10	38.50	0	0.00	38.30	10	1,304	0.77%
2024/02/15	0	0.00	1	37.15	36.65	-1	1,269	-0.08%
2024/02/01	0	0.00	3	38.45	38.85	-3	1,174	-0.26%
2024/01/31	14	39.20	1	39.45	38.70	13	1,142	1.14%
2024/01/30	6	38.58	0	0.00	38.90	6	1,069	0.56%
2024/01/29	26	38.79	14	38.73	38.70	12	1,026	1.17%
2024/01/26	46	36.87	63	36.68	37.00	-17	800	-2.12%
2024/01/25	31	35.68	12	35.31	35.05	19	652	2.91%
2024/01/24	35	33.96	2	34.43	34.35	33	481	6.86%
2024/01/16	0	0.00	0.2	30.85	30.80	-0.2	358	-0.06%
2023/12/20	0	0.00	2	33.00	33.45	-2	319	-0.63%
2023/12/19	2	33.00	0	32.90	33.00	2	293	0.68%
2023/12/13	0	0.00	2	32.80	33.00	-2	242	-0.83%
2023/12/05	9	31.95	5	32.05	32.05	4	211	1.89%
2023/11/17	0	0.00	2	30.10	30.10	-2	159	-1.26%
2023/11/16	4	30.50	2	30.15	30.15	2	164	1.22%
2023/11/15	0	0.00	2	30.35	30.20	-2	161	-1.24%
2023/11/10	1	29.90	1	30.70	29.85	0	162	0.00%
2023/11/08	1	29.65	0	0.00	29.75	1	159	0.63%
2023/11/07	2	30.25	2	29.70	29.70	0	157	0.00%
2023/11/06	2	30.10	1	30.10	30.35	1	144	0.69%
2023/09/21	0	0.00	1	28.30	28.15	-1	215	-0.47%
2023/09/11	0	0.00	1	28.55	28.35	-1	219	-0.46%
2023/09/08	1	28.80	0	0.00	28.80	1	217	0.46%
2023/08/21	0	0.00	1	27.00	26.80	-1	236	-0.42%
2023/08/10	1	29.00	0	0.00	29.05	1	232	0.43%
2023/08/08	1	29.40	0	0.00	29.30	1	232	0.43%
2023/08/02	2	29.45	0	0.00	29.40	2	258	0.77%
2023/07/27	1	30.60	0	0.00	30.65	1	253	0.39%
2023/07/25	0	0.00	9	30.70	30.50	-9	247	-3.64%
2023/07/21	5	31.20	5	30.85	30.80	0	242	0.00%
2023/07/19	3	31.50	6	31.05	30.90	-3	240	-1.25%
2023/07/18	3	30.88	4	30.10	31.70	-1	229	-0.43%
2023/07/14	4	29.65	0	0.00	29.65	4	213	1.87%
2023/07/04	1	30.35	0	0.00	30.35	1	217	0.46%
2023/06/26	10	30.50	10	29.95	30.00	0	256	0.00%
2023/06/14	0	0.00	2	30.45	30.40	-2	278	-0.72%
2023/06/02	0	0.00	1	30.05	30.05	-1	295	-0.34%
2023/05/10	6	27.95	0	0.00	28.10	6	322	1.86%
2023/05/09	2	28.35	0	0.00	28.35	2	321	0.62%
2023/05/03	8	30.00	0	0.00	30.10	8	312	2.56%
2023/04/26	3	30.00	0	0.00	29.95	3	318	0.94%
2023/04/25	10	30.10	0	0.00	30.10	10	317	3.15%
2023/04/19	0.8	32.00	0	0.00	31.65	0.8	310	0.25%
2023/04/18	0	0.00	4	31.71	31.60	-4	309	-1.29%
2023/04/13	0	0.00	1	31.70	31.70	-1	303	-0.33%
2023/04/11	0	0.00	2	31.45	31.55	-2	295	-0.68%
2023/04/07	2	30.80	0	0.00	30.90	2	294	0.68%
2023/03/29	3	31.40	0	0.00	31.45	3	281	1.07%
2023/03/27	2	31.43	15	32.14	31.65	-13	276	-4.70%
2023/03/23	15	33.65	0	0.00	33.60	15	235	6.36%
2023/03/15	0	0.00	0	34.20	34.00	0	227	-0.02%
2023/03/01	0	0.00	12	34.01	34.00	-12	293	-4.09%
2023/02/23	12	34.30	0	0.00	34.70	12	294	4.08%
2023/02/21	0	0.00	3	34.35	34.35	-3	295	-1.02%
2023/02/15	3	34.05	0	0.00	33.95	3	288	1.04%
2023/02/02	0	0.00	2	33.65	34.00	-2	286	-0.70%
2023/02/01	2	32.70	0	0.00	33.65	2	282	0.71%
2022/12/01	0	0.00	0	32.80	34.70	0	305	-0.01%
2022/11/30	0	31.95	0	32.50	32.25	0	269	-0.01%
2022/11/15	0	31.40	1	31.35	31.40	-1	251	-0.39%
2022/11/10	1	30.95	1	31.00	30.95	0	245	0.00%
2022/11/08	0	0.00	0.2	31.45	31.05	-0.2	257	-0.07%
2022/11/04	0.1	31.40	2	31.00	31.65	-1.9	264	-0.73%
2022/11/02	0	0.00	2	31.00	30.95	-2	263	-0.76%
2022/11/01	0.1	30.90	0	0.00	30.90	0.1	264	0.04%
2022/10/27	2	30.30	0	0.00	30.05	2	260	0.77%
2022/09/26	4	31.00	0	0.00	30.30	4	304	1.31%
2022/09/05	2	36.45	0	0.00	36.30	2	395	0.51%
2022/09/02	0	0.00	2	37.30	37.15	-2	397	-0.50%
2022/08/29	2	36.85	0	0.00	36.65	2	415	0.48%
2022/08/18	0	0.00	1	37.85	37.80	-1	424	-0.24%
2022/08/17	0	0.00	2	37.65	37.85	-2	426	-0.47%
2022/08/16	0	0.00	1	37.70	37.75	-1	429	-0.23%
2022/08/10	0.9	38.35	0	0.00	38.25	0.9	428	0.20%
2022/08/04	1	36.80	0	0.00	37.10	1	448	0.22%
2022/07/27	0	0.00	5	38.91	39.15	-5	469	-1.07%
2022/07/25	0	0.00	5	39.25	39.40	-5	478	-1.05%
2022/07/07	0	0.00	2	34.30	35.45	-2	517	-0.39%
2022/07/06	2	33.70	0	0.00	33.75	2	518	0.39%
2022/07/05	0	0.00	2	34.50	34.80	-2	548	-0.36%
2022/07/04	2	33.95	0	0.00	33.55	2	551	0.36%
2022/06/23	0	0.00	2	37.95	38.40	-2	718	-0.28%
2022/06/22	2	37.50	0	0.00	37.65	2	723	0.28%
2022/06/21	0	0.00	2	38.65	39.55	-2	739	-0.27%
2022/06/17	5	39.29	0	0.00	39.15	5	759	0.66%
2022/06/09	0	0.00	1	42.70	42.80	-1	832	-0.12%
2022/06/06	5	41.95	0	0.00	41.95	5	903	0.55%
2022/06/01	1	42.70	0	0.00	42.65	1	1,004	0.10%
2022/05/30	0	0.00	2	42.25	42.20	-2	1,174	-0.17%
2022/05/20	2	42.45	2	42.35	42.20	0	1,764	0.00%
2022/05/19	0	0.00	1	41.40	41.35	-1	1,785	-0.06%
2022/05/09	0	0.00	1	40.20	39.90	-1	2,514	-0.04%
2022/04/27	1	41.05	0	0.00	41.15	1	2,572	0.04%
2022/04/26	1	42.45	0	0.00	42.40	1	2,569	0.04%
2022/04/25	3	42.50	3	42.05	41.90	0	2,578	0.00%
2022/04/22	2	43.95	0	0.00	44.50	2	2,578	0.08%
2022/04/20	1	43.95	2	43.65	43.85	-1	2,606	-0.04%
2022/04/14	5	44.85	0	0.00	44.75	5	2,722	0.18%
2022/04/13	5	44.89	0	0.00	45.30	5	2,735	0.18%
2022/04/11	6	43.57	2	42.95	42.90	4	2,756	0.15%
2022/04/08	1	45.80	0	0.00	45.35	1	2,773	0.04%
2022/04/07	2	46.10	0	0.00	45.30	2	2,817	0.07%
2022/04/06	1	46.35	0	0.00	46.55	1	2,920	0.03%
2022/04/01	2	46.40	0	0.00	46.70	2	3,077	0.06%
2022/03/31	12	47.05	1	46.55	46.65	11	3,191	0.34%
2022/03/30	5	50.70	0	0.00	50.60	5	3,146	0.16%
2022/03/23	0	0.00	1	50.40	50.80	-1	3,237	-0.03%
2022/03/22	0	0.00	1	49.30	49.35	-1	3,213	-0.03%
2022/03/21	1	49.05	0	49.00	49.10	1	3,214	0.03%
2022/03/17	1	48.80	0	48.80	48.90	1	3,243	0.03%
2022/03/16	1	46.80	0	0.00	47.25	1	3,233	0.03%
2022/03/15	1	47.05	2	46.70	46.70	-1	3,232	-0.03%
2022/03/14	0.1	48.32	0	0.00	48.05	0.1	3,219	0.00%
2022/03/11	3	48.45	0	0.00	48.20	3	3,229	0.09%
2022/03/10	1	49.90	2	50.20	49.90	-1	3,203	-0.03%
2022/03/09	2.2	48.89	0	0.00	48.80	2.2	3,196	0.07%
2022/03/08	0	0.00	2	49.30	48.70	-2	3,208	-0.06%
2022/03/07	5	50.50	0	0.00	50.30	5	3,223	0.16%
2022/03/04	1	52.20	0	0.00	52.30	1	3,199	0.03%
2022/03/03	2	55.80	1	55.50	53.40	1	3,185	0.03%
2022/03/02	23	54.60	35.2	54.63	54.80	-12.2	3,101	-0.39%
2022/03/01	3	54.00	2	52.85	54.00	1	3,083	0.03%
2022/02/25	1	50.90	0	0.00	51.20	1	2,979	0.03%
2022/02/24	18	50.90	2	51.25	49.75	16	3,030	0.53%
2022/02/23	4	53.33	8	53.23	53.30	-4	3,078	-0.13%
2022/02/22	2	52.85	0	0.00	53.50	2	3,071	0.07%
2022/02/18	0	0.00	7	52.31	53.00	-7	3,106	-0.23%
2022/02/17	12	53.68	12	53.74	52.20	0	3,086	0.00%
2022/02/16	19	53.13	19	53.04	53.40	0	3,050	0.00%
2022/02/15	4	51.63	6.2	51.89	51.70	-2.2	3,090	-0.07%
2022/02/10	5	50.08	3	50.13	50.20	2	2,947	0.07%
2022/02/09	1	50.00	6	48.76	50.00	-5	2,912	-0.17%
2022/02/08	0	0.00	3	47.53	47.65	-3	2,822	-0.11%
2022/02/07	0	0.00	2	46.10	46.90	-2	2,857	-0.07%
2022/01/25	2	45.98	0	0.00	46.15	2	2,913	0.07%
2022/01/24	0	0.00	2	46.40	46.35	-2	2,987	-0.07%
2022/01/18	2	47.75	0	0.00	47.00	2	3,024	0.07%
2022/01/14	2	46.15	0	0.00	46.45	2	3,070	0.07%
2022/01/13	1	47.80	1	47.55	47.35	0	3,061	0.00%
2022/01/12	2	47.08	1	46.45	47.30	1	3,045	0.03%
2022/01/11	1.5	48.19	37	48.17	47.70	-35.5	2,992	-1.19%
2022/01/10	3	48.97	3	48.97	49.10	0	2,963	0.00%
2022/01/07	0	0.00	1	48.95	48.95	-1	2,962	-0.03%
2022/01/06	0	0.00	12	50.36	50.10	-12	2,934	-0.41%
2022/01/05	1	50.40	0.3	50.30	50.40	0.7	2,922	0.02%
2022/01/04	0	0.00	1	50.90	50.90	-1	2,912	-0.03%
2022/01/03	8	52.56	2	51.90	51.00	6	2,890	0.21%
2021/12/30	0	0.00	4	52.33	52.00	-4	2,861	-0.14%
2021/12/29	3	53.90	1.5	53.00	53.00	1.5	2,829	0.05%
2021/12/28	14	53.02	28.6	53.68	52.60	-14.6	2,744	-0.53%
2021/12/27	10	51.99	58.1	52.04	52.10	-48.1	2,609	-1.84%
2021/12/24	7.1	50.57	15	50.73	49.70	-8	2,502	-0.32%
2021/12/23	18	50.45	4.2	49.98	50.90	13.8	2,438	0.57%
2021/12/22	10.8	48.93	10.3	48.84	48.45	0.5	2,398	0.02%
2021/12/21	4.2	47.54	0.1	47.00	47.55	4.1	2,399	0.17%
2021/12/20	0.1	48.30	1	48.20	48.00	-0.9	2,373	-0.04%
2021/12/17	12	48.56	0.1	49.00	48.10	12	2,383	0.50%
2021/12/16	0	0.00	5.7	49.67	49.50	-5.7	2,377	-0.24%
2021/12/15	0	0.00	10.2	49.10	49.10	-10.2	2,393	-0.43%
2021/12/14	2	49.13	1.1	49.40	48.70	1	2,404	0.04%
2021/12/13	2.1	50.18	4	50.11	50.10	-2	2,405	-0.08%
2021/12/10	1	48.05	0	0.00	48.50	1	2,382	0.04%
2021/12/09	1	48.90	0	0.00	48.85	1	2,385	0.04%
2021/12/07	11	48.55	0	0.00	48.65	11	2,392	0.46%
2021/12/06	4	49.94	0	0.00	49.95	4	2,369	0.17%
2021/12/03	1.5	50.90	0	0.00	50.50	1.5	2,377	0.06%
2021/12/02	0	0.00	3	51.30	50.80	-3	2,386	-0.13%
2021/12/01	0	0.00	3	50.00	51.90	-3	2,381	-0.13%
2021/11/30	3	50.10	2	50.05	49.80	1	2,327	0.04%
2021/11/26	0	0.00	7	50.11	50.00	-7	2,310	-0.30%
2021/11/25	2	52.70	1	51.10	50.50	1	2,278	0.04%
2021/11/24	0	0.00	1	51.90	52.00	-1	2,140	-0.05%
2021/11/23	1	52.50	2	52.15	51.50	-1	2,113	-0.05%
2021/11/22	16	51.98	30	52.91	53.40	-14	2,024	-0.69%
2021/11/19	0	0.00	6	49.53	50.10	-6	1,894	-0.32%
2021/11/18	29	49.47	21	49.83	49.70	8	1,857	0.43%
2021/11/17	1	47.80	11.2	48.48	48.15	-10.2	1,778	-0.57%
2021/11/16	5	48.11	2	47.78	47.45	3	1,762	0.17%
2021/11/15	8	48.11	4	48.73	48.40	4	1,732	0.23%
2021/11/12	10	50.62	4	48.51	51.30	6	1,608	0.37%
2021/11/10	0	0.00	1	47.75	47.75	-1	1,444	-0.07%
2021/11/09	5	47.39	6	47.43	47.40	-1	1,467	-0.07%
2021/11/08	1	46.40	3	46.47	46.45	-2	1,481	-0.14%
2021/11/05	3	47.00	0	0.00	47.15	3	1,493	0.20%
2021/11/04	3	48.23	4	48.48	47.75	-1	1,496	-0.07%
2021/11/03	2	47.15	2	46.60	47.00	0	1,485	0.00%
2021/11/02	1	47.95	0	0.00	47.10	1	1,504	0.07%
2021/11/01	7	48.66	0	0.00	48.85	7	1,490	0.47%
2021/10/29	3	47.28	0	0.00	47.45	3	1,494	0.20%
2021/10/28	0	0.00	2	45.85	45.50	-2	1,469	-0.14%
2021/10/27	0	0.00	6	44.98	46.00	-6	1,482	-0.40%
2021/10/26	3	44.92	5	45.20	44.85	-2	1,517	-0.13%
2021/10/25	5	44.00	0	0.00	44.10	5	1,530	0.33%
2021/10/22	1	43.85	0	0.00	45.20	1	1,563	0.06%
2021/10/19	0	0.00	1	43.65	43.40	-1	1,732	-0.06%
2021/10/13	1	41.25	2	42.40	41.25	-1	2,202	-0.05%
2021/10/05	0	0.00	16	41.83	44.10	-16	2,845	-0.56%
2021/10/04	0	0.00	1	41.75	41.55	-1	3,078	-0.03%
2021/10/01	11	42.90	0	0.00	42.75	11	3,301	0.33%
2021/09/29	0.2	45.39	4	45.10	44.70	-3.8	3,386	-0.11%
2021/09/22	1	47.05	0	0.00	47.20	1	3,842	0.03%
2021/09/17	1	49.15	1	48.95	49.35	0	4,203	0.00%
2021/09/16	21	49.48	0	0.00	49.20	21	4,300	0.49%
2021/09/14	2	50.95	2	51.05	51.00	0	4,489	0.00%
2021/09/13	6	50.78	1	51.30	50.70	5	4,517	0.11%
2021/09/09	0	0.00	1	49.60	49.60	-1	4,512	-0.02%
2021/09/08	2	49.50	0	0.00	48.60	2	4,511	0.04%
2021/09/07	0	0.00	3	49.97	50.60	-3	4,511	-0.07%
2021/09/06	1	50.00	0	0.00	50.00	1	4,505	0.02%
2021/09/01	5	53.50	5	53.40	53.50	0	4,645	0.00%
2021/08/30	1	51.00	1	51.80	51.70	0	4,691	0.00%
2021/08/26	5	52.20	0	0.00	52.20	5	4,727	0.11%
2021/08/25	5	52.80	6	53.10	54.20	-1	4,770	-0.02%
2021/08/24	7	52.91	0	0.00	52.80	7	4,766	0.15%
2021/08/20	0	0.00	1	52.00	51.30	-1	4,784	-0.02%
2021/08/19	1	52.10	0	51.80	51.50	1	4,780	0.02%
2021/08/18	1	52.80	1	54.20	53.80	0	4,784	0.00%
2021/08/17	2	52.35	0	0.00	51.50	2	4,778	0.04%
2021/08/16	1	53.30	3	51.90	53.80	-2	4,768	-0.04%
2021/08/13	11	54.64	12	54.63	53.70	-1	4,756	-0.02%
2021/08/12	10	56.50	3	57.00	57.20	7	4,738	0.15%
2021/08/10	5	55.96	2	56.15	56.00	3	4,755	0.06%
2021/08/06	3	59.43	1	58.20	57.60	2	4,779	0.04%
2021/08/05	1	59.90	6	59.90	59.50	-5	4,770	-0.10%
2021/08/04	4	60.05	1	59.30	60.00	3	4,816	0.06%
2021/08/03	2	58.50	2	58.25	57.80	0	4,843	0.00%
2021/07/30	4	56.80	11	55.46	55.10	-7	4,827	-0.15%
2021/07/29	5	57.06	3	57.10	56.90	2	4,787	0.04%
2021/07/28	3	54.90	3	56.80	57.70	0	4,767	0.00%
2021/07/27	6	58.12	0	0.00	57.60	6	4,753	0.13%
2021/07/26	4	59.83	51	60.48	60.30	-47	4,753	-0.99%
2021/07/23	5	59.98	10	58.43	59.00	-5	4,728	-0.11%
2021/07/22	22	61.54	17	60.51	59.30	5	4,646	0.11%
2021/07/21	11	63.18	7	64.41	64.80	4	4,487	0.09%
2021/07/20	9	61.76	3	59.93	60.20	6	4,340	0.14%
2021/07/19	3	60.07	11	60.68	61.10	-8	4,264	-0.19%
2021/07/16	5	60.52	1	59.70	59.70	4	4,303	0.09%
2021/07/15	1	59.70	8	59.63	61.30	-7	4,302	-0.16%
2021/07/14	12	60.66	1	58.80	60.00	11	4,252	0.26%
2021/07/13	9	60.87	15	59.15	58.50	-6	4,165	-0.14%
2021/07/12	4	60.68	4	61.90	62.10	0	3,988	0.00%
2021/07/09	2	57.50	24	58.45	59.30	-22	3,770	-0.58%
2021/07/08	29	56.24	63	57.33	57.60	-34	3,560	-0.95%
2021/07/07	0	0.00	2	52.80	52.40	-2	3,387	-0.06%
2021/07/06	5	52.78	5	52.10	51.90	0	3,430	0.00%
2021/07/05	5	52.50	24	51.87	52.80	-19	3,401	-0.56%
2021/07/02	2	51.05	9	50.44	52.10	-7	3,365	-0.21%
2021/07/01	8	50.65	3	50.30	50.30	5	3,369	0.15%
2021/06/30	12	51.83	4	51.80	51.80	8	3,349	0.24%
2021/06/29	45	51.44	5.1	51.29	51.40	39.9	3,308	1.21%
2021/06/28	26.1	52.45	40	53.28	54.30	-13.9	3,069	-0.45%
2021/06/25	5	48.39	4	48.91	49.45	1	2,729	0.04%
2021/06/24	35	49.02	63	48.88	47.55	-28	2,645	-1.06%
2021/06/21	0	0.00	15	44.02	44.55	-15	2,491	-0.60%
2021/06/16	0	0.00	1	44.50	44.05	-1	2,868	-0.03%
2021/06/15	1	44.70	1	45.10	44.70	0	3,141	0.00%
2021/06/11	3	45.17	1	45.25	44.90	2	3,151	0.06%
2021/06/10	11	47.80	0	0.00	47.85	11	3,067	0.36%
2021/06/08	1	46.90	28	45.90	46.65	-27	3,009	-0.90%
2021/06/07	0	0.00	22	45.55	45.55	-22	3,015	-0.73%
2021/06/04	2	46.65	1	46.65	46.75	1	2,989	0.03%
2021/06/03	2	46.15	4	46.98	46.35	-2	3,007	-0.07%
2021/06/02	7	46.66	9	46.53	46.35	-2	3,008	-0.07%
2021/06/01	0	0.00	1	45.90	46.00	-1	2,979	-0.03%
2021/05/31	0	0.00	2	45.30	45.15	-2	2,966	-0.07%
2021/05/28	0	0.00	15	43.63	43.65	-15	2,965	-0.51%
2021/05/27	0	0.00	1	43.50	43.05	-1	3,014	-0.03%
2021/05/26	6	43.22	1	43.20	43.05	5	3,059	0.16%
2021/05/19	0	0.00	1	40.60	40.55	-1	3,378	-0.03%
2021/05/17	2	34.73	0	0.00	34.80	2	3,423	0.06%
2021/05/14	5	40.10	1	38.55	38.55	4	3,390	0.12%
2021/05/13	5	38.75	0	0.00	38.25	5	3,372	0.15%
2021/05/12	8	40.41	39	39.51	39.00	-31	3,360	-0.92%
2021/05/11	2	42.35	13	43.77	42.40	-11	3,297	-0.33%
2021/05/10	2	41.95	0	0.00	40.75	2	3,211	0.06%
2021/05/07	1	41.05	0	0.00	41.80	1	3,248	0.03%
2021/05/06	6	39.92	0	0.00	40.25	6	3,274	0.18%
2021/05/05	0	0.00	3	40.37	39.75	-3	3,278	-0.09%
2021/05/04	0	0.00	14	41.36	40.30	-14	3,308	-0.42%
2021/05/03	23	42.92	0	0.00	42.15	23	3,289	0.70%
2021/04/29	14	45.23	0	0.00	44.95	14	3,268	0.43%
2021/04/28	6	46.20	0	0.00	45.85	6	3,304	0.18%
2021/04/27	0	0.00	5	45.95	45.80	-5	3,382	-0.15%
2021/04/23	3	45.97	0	0.00	46.00	3	3,516	0.09%
2021/04/22	42	46.95	1	48.00	46.15	41	3,636	1.13%
2021/04/21	3	48.63	5	48.35	48.65	-2	3,599	-0.06%
2021/04/20	1	47.30	0	0.00	47.55	1	3,582	0.03%
2021/04/19	0	0.00	21	46.91	47.65	-21	3,647	-0.58%
2021/04/16	1	46.30	0	0.00	46.60	1	3,669	0.03%
2021/04/14	1	45.40	2	45.68	45.45	-1	3,803	-0.03%
2021/04/13	0	0.00	7	46.81	46.20	-7	3,917	-0.18%
2021/04/12	1	48.50	10	49.20	49.25	-9	4,128	-0.22%
2021/04/09	10	48.15	13	47.73	47.70	-3	4,281	-0.07%
2021/04/08	1	47.10	6	47.58	47.05	-5	4,379	-0.11%
2021/04/07	21	47.15	19	47.06	47.50	2	4,415	0.05%
2021/04/06	1	47.30	8	46.49	46.70	-7	4,526	-0.15%
2021/04/01	5	45.87	6	45.85	45.70	-1	4,698	-0.02%
2021/03/31	19	44.98	2	44.95	45.05	17	4,784	0.36%
2021/03/30	3	45.00	1	45.15	45.20	2	4,959	0.04%
2021/03/29	43	45.55	41	45.45	45.50	2	5,298	0.04%
2021/03/26	7	44.86	5	45.80	46.10	2	5,714	0.03%
2021/03/25	20	44.55	24	44.78	44.15	-4	5,803	-0.07%
2021/03/24	12	44.68	4	44.76	44.95	8	5,912	0.14%
2021/03/23	14	45.07	0	0.00	44.70	14	5,890	0.24%
2021/03/22	13	46.47	9	46.48	46.25	4	5,824	0.07%
2021/03/19	38	48.70	24	48.78	47.50	14	5,753	0.24%
2021/03/18	42	49.47	22	50.21	50.40	20	5,507	0.36%
2021/03/17	0	0.00	1	46.60	45.85	-1	5,226	-0.02%
2021/03/16	0	0.00	2	46.60	45.60	-2	5,211	-0.04%
2021/03/15	1	46.85	2	46.68	46.45	-1	5,215	-0.02%
2021/03/12	1	45.95	0	0.00	45.90	1	5,200	0.02%
2021/03/11	7	45.70	0	0.00	46.40	7	5,195	0.13%
2021/03/10	4	45.03	1	45.40	45.25	3	5,173	0.06%
2021/03/09	0	0.00	12	43.86	43.70	-12	5,151	-0.23%
2021/03/08	1	46.00	1	45.60	45.20	0	5,118	0.00%
2021/03/04	3	46.10	0	0.00	44.90	3	5,080	0.06%
2021/03/03	0	0.00	1	44.30	45.65	-1	5,075	-0.02%
2021/03/02	6	45.61	5	45.12	45.10	1	5,062	0.02%
2021/02/26	3	46.70	10	47.15	46.90	-7	5,044	-0.14%
2021/02/25	3	46.12	0	0.00	45.60	3	5,007	0.06%
2021/02/24	3	47.33	0	0.00	46.15	3	4,976	0.06%
2021/02/23	0	0.00	24	47.23	47.65	-24	4,944	-0.49%
2021/02/22	40	47.30	2	47.00	47.25	38	4,886	0.78%
2021/02/19	0	0.00	6	45.03	45.35	-6	4,733	-0.13%
2021/02/18	6	45.09	105	45.31	44.35	-99	4,702	-2.11%	大賣/
2021/02/02	0	0.00	6	40.32	41.45	-6	4,781	-0.13%
2021/02/01	1	39.55	4	39.20	40.05	-3	4,868	-0.06%
2021/01/29	0	0.00	3	42.40	40.40	-3	4,867	-0.06%
2021/01/28	3	42.10	1	42.20	42.10	2	4,839	0.04%
2021/01/27	0	0.00	1	41.60	41.50	-1	4,858	-0.02%
2021/01/26	34	42.19	7	42.29	41.55	27	4,869	0.55%
2021/01/25	0	0.00	4	41.79	42.15	-4	4,843	-0.08%
2021/01/22	3	41.93	19	41.78	42.05	-16	4,823	-0.33%
2021/01/21	9	42.56	4	42.45	42.00	5	4,814	0.10%
2021/01/20	4	42.04	14	43.60	41.60	-10	4,778	-0.21%
2021/01/19	12	44.36	13	45.48	44.10	-1	4,711	-0.02%
2021/01/18	132	44.18	22	43.93	45.20	110	4,673	2.35%	大買/鉅額交易
2021/01/15	20	45.41	10	45.63	45.70	10	4,629	0.22%
2021/01/14	0	0.00	4	43.83	43.90	-4	4,505	-0.09%
2021/01/13	0	0.00	3	43.32	43.05	-3	4,485	-0.07%
2021/01/12	7	43.32	1	42.10	42.30	6	4,456	0.13%
2021/01/11	7	44.87	10	44.65	44.90	-3	4,410	-0.07%
2021/01/08	6	43.57	6.2	43.78	44.25	-0.2	4,460	0.00%
2021/01/07	2	44.78	10	45.43	44.75	-8	4,477	-0.18%
2021/01/06	15	44.74	3	44.88	44.55	12	4,542	0.26%
2021/01/05	23	47.44	32	47.33	46.70	-9	4,576	-0.20%
2021/01/04	29.2	45.48	11	44.22	46.45	18.2	4,310	0.42%
2020/12/31	6	41.49	2	42.75	42.25	4	4,082	0.10%
2020/12/30	3	42.95	5	43.40	42.90	-2	3,952	-0.05%
2020/12/29	11	43.29	18	42.59	42.50	-7	3,922	-0.18%
2020/12/28	20	41.92	38	41.85	42.15	-18	3,793	-0.47%
2020/12/25	7	39.51	33	39.67	39.50	-26	3,577	-0.73%
2020/12/24	7	39.33	26	39.58	39.00	-19	3,509	-0.54%
2020/12/23	63	38.97	24	38.79	38.65	39	3,330	1.17%
2020/12/22	19	37.38	8	37.66	37.70	11	2,976	0.37%
2020/12/21	2	33.80	4	34.55	34.90	-2	2,566	-0.08%
2020/12/18	29	33.18	22	33.44	33.10	7	2,447	0.29%
2020/12/17	3	31.37	0	0.00	31.50	3	2,328	0.13%
2020/12/15	1	30.80	0	0.00	30.80	1	2,342	0.04%
2020/12/11	7	31.67	0	0.00	31.35	7	2,415	0.29%
2020/12/10	4	31.95	0	0.00	32.00	4	2,422	0.17%
2020/12/09	0	0.00	5	32.30	32.40	-5	2,434	-0.21%
2020/12/07	0	0.00	2	31.78	31.45	-2	2,641	-0.08%
2020/12/02	1	31.70	0	0.00	31.60	1	2,717	0.04%
2020/12/01	0	0.00	1	31.50	31.50	-1	2,737	-0.04%
2020/11/30	3	31.90	0	0.00	31.70	3	2,754	0.11%
2020/11/27	0	0.00	1	32.15	32.25	-1	2,805	-0.04%
2020/11/26	0	0.00	2	31.95	32.20	-2	2,916	-0.07%
2020/11/25	3	31.00	0	0.00	31.15	3	2,999	0.10%
2020/11/24	1	31.75	1	32.05	31.75	0	3,038	0.00%
2020/11/23	0	0.00	8	32.13	32.00	-8	3,109	-0.26%
2020/11/20	3	31.97	6	31.95	31.95	-3	3,198	-0.09%
2020/11/18	1	33.10	0	0.00	32.70	1	3,586	0.03%
2020/11/17	0	0.00	1	32.95	33.20	-1	3,757	-0.03%
2020/11/16	1	32.35	0	0.00	32.40	1	3,848	0.03%
2020/11/12	38	33.22	0	0.00	32.85	38	4,062	0.94%
2020/11/11	0	0.00	2	34.88	35.00	-2	4,013	-0.05%
2020/11/10	1	35.20	2	35.13	35.15	-1	4,024	-0.02%
2020/11/09	3	35.77	27	35.31	36.30	-24	4,110	-0.58%
2020/11/06	1	34.00	0	0.00	34.10	1	4,143	0.02%
2020/11/04	6	35.15	25	34.64	35.20	-19	4,238	-0.45%
2020/11/03	0	0.00	7	33.76	33.85	-7	4,198	-0.17%
2020/10/30	17	32.65	2	32.85	32.30	15	4,203	0.36%
2020/10/29	1	32.60	2	32.60	32.70	-1	4,184	-0.02%
2020/10/28	5	33.70	1	33.30	33.30	4	4,163	0.10%
2020/10/26	3	34.27	0	0.00	34.35	3	4,112	0.07%
2020/10/23	4	34.65	1	34.30	34.95	3	4,080	0.07%
2020/10/22	0	0.00	1	33.45	33.70	-1	4,042	-0.02%
2020/10/20	4	33.25	0	0.00	33.30	4	4,031	0.10%
2020/10/19	0	0.00	1	33.60	33.55	-1	4,059	-0.02%
2020/10/16	13	34.16	4	34.36	33.30	9	4,106	0.22%
2020/10/15	3	34.80	11	35.47	35.40	-8	4,014	-0.20%
2020/10/14	7	34.59	8	34.29	34.20	-1	3,920	-0.03%
2020/10/13	10	33.97	27	34.17	34.15	-17	3,783	-0.45%
2020/10/08	0	0.00	1	32.00	32.20	-1	3,590	-0.03%
2020/10/06	2	32.50	2	32.80	32.40	0	3,601	0.00%
2020/10/05	0	0.00	5	31.92	32.10	-5	3,573	-0.14%
2020/09/29	1	31.70	7	32.01	31.40	-6	3,610	-0.17%
2020/09/28	0	0.00	6	30.71	31.10	-6	3,578	-0.17%
2020/09/25	1	30.25	0	0.00	29.60	1	3,578	0.03%
2020/09/24	5	30.35	0	0.00	30.05	5	3,564	0.14%
2020/09/17	2	31.50	0	0.00	31.35	2	3,593	0.06%
2020/09/16	1	30.85	12	31.51	31.35	-11	3,606	-0.31%
2020/09/14	1	30.65	0	0.00	30.60	1	3,720	0.03%
2020/09/11	34	31.15	4	31.80	30.60	30	3,748	0.80%
2020/09/10	1	33.05	11	32.81	32.10	-10	3,712	-0.27%
2020/09/09	1	31.65	1	31.40	31.80	0	3,584	0.00%
2020/09/08	3	31.15	0	0.00	31.25	3	3,570	0.08%
2020/09/07	1	31.80	1	31.45	31.05	0	3,551	0.00%
2020/09/04	2	31.35	1	31.40	31.50	1	3,533	0.03%
2020/09/03	1	32.15	3	31.95	31.85	-2	3,520	-0.06%
2020/09/02	6	31.61	1	31.95	31.60	5	3,508	0.14%
2020/09/01	2	31.53	0	0.00	31.10	2	3,466	0.06%
2020/08/31	1	32.45	6	32.82	33.00	-5	3,364	-0.15%
2020/08/28	8	32.24	5	31.97	31.90	3	3,331	0.09%
2020/08/27	12	32.28	1	31.70	31.70	11	3,280	0.34%
2020/08/26	10	32.56	2	32.63	32.40	8	3,233	0.25%
2020/08/25	6	33.13	1	33.25	32.60	5	3,151	0.16%
2020/08/24	4	31.94	6	32.95	33.70	-2	2,963	-0.07%
2020/08/21	5	31.26	3	31.07	32.05	2	2,735	0.07%
2020/08/20	5	29.53	2	28.35	29.20	3	2,571	0.12%
2020/08/19	2	30.75	4	30.80	30.75	-2	2,465	-0.08%
2020/08/18	7	30.48	2	30.58	29.50	5	2,341	0.21%
2020/08/17	1	28.95	0	0.00	29.65	1	2,224	0.04%
2020/08/13	4	30.50	7	30.40	28.65	-3	2,135	-0.14%
2020/08/12	17	29.59	11	29.95	30.10	6	1,993	0.30%
2020/08/11	5	28.75	10	29.11	28.20	-5	1,863	-0.27%
2020/08/10	1	27.45	0	0.00	27.25	1	1,749	0.06%
2020/08/04	0	0.00	10	26.68	26.65	-10	1,811	-0.55%
2020/07/31	0	0.00	1	26.45	26.25	-1	1,841	-0.05%
2020/07/24	0	0.00	2	26.73	26.80	-2	1,977	-0.10%
2020/07/23	2	28.00	0	0.00	27.70	2	1,961	0.10%
2020/07/22	12	27.55	8	27.73	28.20	4	1,925	0.21%
2020/07/15	6	26.88	0	0.00	26.50	6	1,807	0.33%
2020/07/09	0	0.00	1	28.95	28.85	-1	1,860	-0.05%
2020/07/08	1	28.85	0	0.00	28.85	1	1,827	0.05%
2020/06/24	0	0.00	2	28.00	28.05	-2	1,680	-0.12%
2020/06/22	1	28.75	0	0.00	28.40	1	1,634	0.06%
2020/06/19	3	28.40	0	0.00	28.50	3	1,574	0.19%
2020/06/18	0	0.00	6	27.78	27.95	-6	1,450	-0.41%
2020/06/17	0	0.00	9	26.28	26.85	-9	1,401	-0.64%
2020/06/15	5	24.50	0	0.00	24.10	5	1,364	0.37%
2020/06/05	3	26.43	0	0.00	26.40	3	1,356	0.22%
2020/06/04	0	0.00	17	26.98	26.65	-17	1,345	-1.26%
2020/06/02	3	25.50	0	0.00	25.20	3	1,263	0.24%
2020/06/01	0	0.00	5	25.22	25.35	-5	1,228	-0.41%
2020/05/26	0	0.00	3	24.47	24.40	-3	1,203	-0.25%
2020/05/25	3	24.50	0	0.00	24.45	3	1,200	0.25%
2020/05/22	1	24.05	0	0.00	24.10	1	1,197	0.08%
2020/05/15	0	0.00	1	23.85	24.05	-1	1,191	-0.08%
2020/05/14	4	24.18	0	0.00	23.85	4	1,184	0.34%
2020/05/12	4	25.25	18	25.66	25.10	-14	1,108	-1.26%
2020/05/11	9	24.98	0	0.00	25.05	9	1,080	0.83%
2020/05/08	4	24.83	3	24.48	24.80	1	1,066	0.09%
2020/05/06	0	0.00	1	23.80	23.50	-1	1,048	-0.10%
2020/05/05	0	0.00	1	23.80	23.80	-1	1,048	-0.10%
2020/05/04	5	23.50	0	0.00	23.55	5	1,045	0.48%
2020/04/30	1	24.65	7	25.19	24.65	-6	1,041	-0.58%
2020/04/29	0	0.00	6	23.87	24.60	-6	980	-0.61%
2020/04/21	1	21.85	0	0.00	21.85	1	1,020	0.10%
2020/04/20	0	0.00	2	23.10	23.20	-2	1,024	-0.20%
2020/04/16	2	22.50	0	0.00	23.00	2	1,048	0.19%
2020/04/15	0	0.00	2	23.00	22.90	-2	1,058	-0.19%
2020/04/14	2	23.20	1	23.20	22.95	1	1,074	0.09%
2020/04/10	1	20.60	0	0.00	20.60	1	1,041	0.10%
2020/03/30	1	17.70	0	0.00	18.60	1	1,564	0.06%
2020/03/27	1	18.95	3	18.70	18.70	-2	1,570	-0.13%
2020/03/26	0	0.00	1	19.50	19.55	-1	1,567	-0.06%
2020/03/25	0	0.00	1	19.55	19.60	-1	1,577	-0.06%
2020/03/24	0	0.00	2	18.05	18.10	-2	1,573	-0.13%
2020/03/19	0	0.00	9	17.41	16.25	-9	1,590	-0.57%
2020/03/18	1	18.70	3	18.05	18.05	-2	1,588	-0.13%
2020/03/17	7	18.70	0	0.00	18.75	7	1,609	0.43%
2020/03/16	6	19.23	0	0.00	19.10	6	1,716	0.35%
2020/03/13	12	19.76	1	20.05	20.30	11	1,705	0.64%
2020/02/19	5	27.30	0	0.00	27.25	5	2,223	0.22%
2020/02/12	6	27.78	0	0.00	27.60	6	2,502	0.24%
2020/02/03	1	25.50	0	0.00	25.75	1	2,674	0.04%
2020/01/31	0	0.00	1	27.00	26.95	-1	2,644	-0.04%
2020/01/30	2	27.25	7	27.35	27.25	-5	2,646	-0.19%
2020/01/14	1	30.40	0	0.00	30.45	1	2,702	0.04%
2020/01/13	1	29.80	0	0.00	30.70	1	2,696	0.04%
2020/01/10	0	0.00	8	29.38	29.60	-8	2,682	-0.30%
2020/01/09	7	29.44	0	0.00	29.05	7	2,661	0.26%
2020/01/08	3	29.02	2	28.85	28.85	1	2,653	0.04%
2020/01/06	0	0.00	30	30.15	30.40	-30	2,631	-1.14%
2020/01/03	2	30.43	10	30.54	30.70	-8	2,607	-0.31%
2020/01/02	2	31.15	6	31.05	30.90	-4	2,564	-0.16%
2019/12/31	15	31.33	8	31.35	31.00	7	2,552	0.27%
2019/12/30	5	31.94	2	32.50	32.00	3	2,493	0.12%
2019/12/27	0	0.00	16	30.78	32.45	-16	2,304	-0.69%
2019/12/26	4	30.15	4	30.15	29.55	0	2,145	0.00%
2019/12/25	0	0.00	9	29.48	29.60	-9	2,086	-0.43%
2019/12/24	1	29.10	2	29.18	29.00	-1	2,077	-0.05%
2019/12/23	3	29.85	5	29.82	29.30	-2	2,068	-0.10%
2019/12/19	0	0.00	2	29.50	29.40	-2	2,028	-0.10%
2019/12/18	0	0.00	1	29.10	29.10	-1	2,019	-0.05%
2019/12/16	1	28.95	1	28.90	28.95	0	1,999	0.00%
2019/12/13	1	28.90	1	28.90	28.90	0	1,997	0.00%
2019/12/11	6	29.87	6	29.93	29.65	0	1,963	0.00%
2019/12/09	3	29.60	3	29.20	29.15	0	1,964	0.00%
2019/12/06	2	29.65	11	29.44	29.30	-9	1,950	-0.46%
2019/12/05	0	0.00	2	29.00	29.25	-2	1,886	-0.11%
2019/12/04	1	28.05	0	0.00	28.05	1	1,856	0.05%
2019/12/02	2	27.75	2	28.05	27.80	0	1,837	0.00%
2019/11/29	17	29.39	2	28.85	28.85	15	1,800	0.83%
2019/11/28	0	0.00	1	29.65	29.60	-1	1,718	-0.06%
2019/11/27	3	29.25	0	0.00	29.15	3	1,689	0.18%
2019/11/26	3	29.38	1	29.30	29.25	2	1,669	0.12%
2019/11/25	2	29.60	2	29.78	29.80	0	1,607	0.00%
2019/11/22	1	28.75	1	29.15	28.90	0	1,531	0.00%
2019/11/21	0	0.00	1	28.45	28.55	-1	1,509	-0.07%
2019/11/19	15	29.63	1	29.50	29.50	14	1,469	0.95%
2019/11/18	4	28.85	3	28.72	29.35	1	1,343	0.07%
2019/11/15	2	28.35	2	28.70	28.70	0	1,298	0.00%
2019/11/14	2	27.95	13	27.91	28.00	-11	1,276	-0.86%
2019/11/13	0	0.00	3	28.85	28.45	-3	1,241	-0.24%
2019/11/12	6	28.59	3	28.87	29.35	3	1,182	0.25%
2019/11/11	23	28.83	6	28.70	29.05	17	1,099	1.55%
2019/11/08	4	27.85	13	27.76	28.05	-9	983	-0.92%
2019/11/05	30	27.06	0	0.00	26.90	30	771	3.89%
2019/11/04	3	27.10	0	0.00	26.90	3	764	0.39%
2019/10/28	1	26.75	4	26.86	27.30	-3	693	-0.43%
2019/10/15	3	25.90	0	0.00	25.50	3	519	0.58%
2019/10/14	0	0.00	3	25.15	25.15	-3	475	-0.63%
2019/10/08	1	24.40	2	24.65	24.50	-1	453	-0.22%
2019/10/07	0	0.00	2	24.63	24.65	-2	449	-0.45%
2019/09/26	1	23.85	0	0.00	23.80	1	413	0.24%
2019/09/25	3	23.87	0	0.00	23.75	3	409	0.73%
2019/08/12	0	0.00	2	22.25	22.45	-2	170	-1.17%
2019/07/31	2	22.05	0	0.00	22.30	2	177	1.13%
2019/07/29	1	22.55	0	0.00	22.50	1	186	0.54%
2019/07/26	0	0.00	2	22.65	22.95	-2	198	-1.01%
2019/07/23	2	22.35	0	0.00	22.35	2	200	1.00%
2019/07/18	1	22.80	0	0.00	22.70	1	213	0.47%
2019/07/08	0	0.00	2	22.38	22.30	-2	311	-0.64%
2019/07/05	0	0.00	3	22.12	22.20	-3	315	-0.95%
2019/07/03	0	0.00	1	22.15	21.80	-1	319	-0.31%
2019/07/02	0	0.00	4	22.05	22.10	-4	328	-1.22%
2019/07/01	0	0.00	5	22.16	21.95	-5	331	-1.51%
2019/06/27	0	0.00	5	21.93	21.85	-5	341	-1.47%
2019/06/26	2	21.50	0	0.00	21.60	2	341	0.59%
2019/06/25	4	21.83	1	22.05	21.60	3	343	0.87%
2019/06/24	0	0.00	2	21.95	21.90	-2	345	-0.58%
2019/06/21	2	21.85	5	22.18	21.90	-3	349	-0.86%
2019/06/20	0	0.00	15	21.73	21.90	-15	349	-4.29%
2019/06/19	2	21.40	2	21.65	21.60	0	352	0.00%
2019/06/18	8	21.34	0	0.00	21.30	8	357	2.24%
2019/06/17	2	21.30	0	0.00	21.45	2	363	0.55%
2019/06/13	2	21.45	0	0.00	21.55	2	386	0.52%
2019/06/11	0	0.00	2	21.90	21.70	-2	408	-0.49%
2019/06/10	0	0.00	2	21.75	21.70	-2	435	-0.46%
2019/06/06	2	21.45	0	0.00	21.40	2	442	0.45%
2019/06/05	2	21.50	4	21.78	21.50	-2	449	-0.45%
2019/06/03	6	21.58	0	0.00	21.05	6	456	1.31%
2019/05/31	0	0.00	2	22.45	22.10	-2	452	-0.44%
2019/05/29	2	22.05	2	22.35	22.15	0	471	0.00%
2019/05/27	2	22.05	2	22.40	22.30	0	494	0.00%
2019/05/23	3	22.13	0	0.00	21.95	3	516	0.58%
2019/05/22	5	22.69	2	23.05	22.70	3	530	0.57%
2019/05/20	2	22.55	0	0.00	22.45	2	565	0.35%
2019/05/10	3	23.08	1	23.40	23.45	2	642	0.31%
2019/05/09	6	23.60	0	0.00	23.30	6	641	0.94%
2019/05/08	2	23.70	2	24.00	24.00	0	637	0.00%
2019/05/07	2	24.20	2	24.40	24.25	0	646	0.00%
2019/05/06	9	24.19	0	0.00	24.05	9	643	1.40%
2019/05/03	0	0.00	9	25.22	25.30	-9	636	-1.42%
2019/04/30	1	24.10	0	0.00	24.25	1	616	0.16%
2019/04/29	8	24.71	0	0.00	24.45	8	620	1.29%
2019/04/17	3	26.37	3	26.70	26.50	0	588	0.00%
2019/04/16	6	26.40	6	26.95	27.30	0	564	0.00%
2019/03/15	0	0.00	2	26.45	26.45	-2	773	-0.26%
2019/03/13	0	0.00	2	26.38	26.30	-2	772	-0.26%
2019/03/07	4	25.68	1	25.50	25.50	3	772	0.39%
2019/02/26	1	25.65	0	0.00	26.00	1	744	0.13%
2019/02/25	1	26.00	1	26.60	26.15	0	732	0.00%
2019/02/22	0	0.00	1	26.10	26.00	-1	721	-0.14%
2019/02/21	0	0.00	1	26.00	25.90	-1	714	-0.14%
2019/02/20	1	25.55	0	0.00	25.70	1	709	0.14%
2019/02/19	1	25.80	0	0.00	25.70	1	701	0.14%
2019/02/18	3	25.53	0	0.00	25.35	3	678	0.44%
2019/02/15	1	24.55	0	0.00	24.35	1	646	0.15%
2019/01/11	0	0.00	1	22.35	22.35	-1	658	-0.15%
2019/01/08	0	0.00	1	23.25	23.10	-1	648	-0.15%
2019/01/07	1	22.95	0	0.00	22.95	1	649	0.15%
2019/01/03	0	0.00	1	22.90	22.70	-1	653	-0.15%
2018/12/17	0	0.00	5	24.25	24.00	-5	397	-1.26%
2018/12/13	1	23.60	0	0.00	23.65	1	364	0.27%
2018/12/04	1	22.70	21	22.39	22.75	-20	297	-6.73%
2018/11/23	0	0.00	1	21.10	21.00	-1	307	-0.33%
2018/11/21	1	21.20	0	0.00	21.70	1	308	0.32%
2018/11/19	0	0.00	0.3	21.40	21.50	-0.3	306	-0.10%
2018/11/16	0	0.00	5	20.80	20.90	-5	296	-1.69%
2018/11/15	5	20.80	2	20.88	20.80	3	292	1.03%
2018/11/13	1	20.35	0	0.00	20.85	1	284	0.35%
2018/11/12	1	20.85	1	21.25	20.85	0	280	0.00%
2018/11/09	0	0.00	1	21.20	20.90	-1	276	-0.36%
2018/11/08	0	0.00	1	21.05	21.05	-1	270	-0.37%
2018/11/07	5	20.81	35	20.97	20.75	-30	267	-11.23%
2018/11/06	0	0.00	2	19.95	19.95	-2	218	-0.92%
2018/11/05	0	0.00	1	18.15	18.15	-1	215	-0.46%
2018/11/02	0	0.00	4	16.45	16.50	-4	215	-1.85%
2018/11/01	0	0.00	5	16.05	16.10	-5	215	-2.32%
2018/10/31	0	0.00	1	15.70	15.70	-1	217	-0.46%
2018/10/30	1	15.25	1	15.60	15.30	0	222	0.00%
2018/10/25	1	15.25	0	0.00	15.05	1	229	0.44%
2018/10/24	2	16.60	0	0.00	16.45	2	222	0.90%
2018/10/23	0	0.00	2	17.10	16.80	-2	219	-0.91%
2018/10/22	1	16.50	1	16.80	16.85	0	221	0.00%
2018/10/19	2	16.50	0	0.00	16.65	2	221	0.90%
2018/10/18	1	17.05	0	0.00	17.00	1	222	0.45%
2018/10/17	0	0.00	2	17.40	17.00	-2	225	-0.89%
2018/10/16	2	16.95	4	17.20	17.00	-2	227	-0.88%
2018/10/15	1	16.90	1	17.10	16.90	0	228	0.00%
2018/10/12	6	16.88	0	0.00	16.85	6	236	2.53%
2018/10/11	1	17.55	0	0.00	17.50	1	233	0.43%
2018/10/09	1	19.90	0	0.00	19.40	1	227	0.44%
2018/10/03	3	20.93	0	0.00	20.85	3	220	1.36%
2018/10/02	0	0.00	1	21.20	21.15	-1	223	-0.45%
2018/09/25	1	20.95	0	0.00	21.00	1	233	0.43%
2018/09/20	3	21.00	0	0.00	21.00	3	234	1.28%
2018/09/19	2	21.13	0	0.00	21.15	2	234	0.85%
2018/08/31	0	0.00	1	22.95	22.90	-1	260	-0.38%
2018/07/20	0	0.00	1	21.60	21.45	-1	489	-0.20%
2018/07/19	0	0.00	1	21.55	21.70	-1	494	-0.20%
2018/07/10	0	0.00	3	21.50	21.65	-3	552	-0.54%
2018/07/06	1	20.75	10	20.90	21.00	-9	584	-1.54%
2018/07/03	0	0.00	1	21.25	21.05	-1	594	-0.17%
2018/06/27	0	0.00	3	21.22	21.25	-3	639	-0.47%
2018/06/26	0	0.00	4	21.28	21.25	-4	644	-0.62%
2018/06/25	2	21.05	0	0.00	21.20	2	655	0.30%
2018/06/21	1	21.30	0	0.00	21.30	1	685	0.15%
2018/06/20	5	21.30	0	0.00	21.50	5	702	0.71%
2018/06/15	4	22.11	0	0.00	22.05	4	709	0.56%
2018/06/13	1	22.55	0	0.00	22.45	1	730	0.14%
2018/06/12	10	22.50	1	22.40	22.45	9	788	1.14%
2018/06/11	1	22.15	0	0.00	22.25	1	793	0.13%
2018/06/08	0	0.00	1	22.85	22.50	-1	802	-0.12%
2018/06/07	0	0.00	1	22.20	22.30	-1	834	-0.12%
2018/06/04	0	0.00	1	22.10	22.05	-1	1,159	-0.09%
2018/06/01	0	0.00	0	21.90	21.90	0	1,226	0.00%
2018/05/31	0	0.00	1	22.00	21.85	-1	1,225	-0.08%
2018/05/30	2	21.53	0	0.00	21.55	2	1,220	0.16%
2018/05/25	1	22.10	0	0.00	22.00	1	1,211	0.08%
2018/05/24	1	22.10	11	22.00	22.30	-10	1,198	-0.83%
2018/05/23	0	0.00	1	21.75	21.85	-1	1,189	-0.08%
2018/05/21	0	0.00	1	21.35	21.40	-1	1,175	-0.09%
2018/05/18	0	0.00	4	21.16	21.20	-4	1,170	-0.34%
2018/05/17	2	20.83	2	21.23	20.80	0	1,166	0.00%
2018/05/16	0	0.00	2	21.08	21.00	-2	1,159	-0.17%
2018/05/15	5	20.40	0	0.00	20.35	5	1,149	0.43%
2018/05/14	15	21.20	30	21.15	21.20	-15	1,133	-1.32%
2018/05/11	7	24.21	0	0.00	23.50	7	1,056	0.66%
2018/05/03	30	26.32	0	0.00	26.15	30	987	3.04%
2018/05/02	0	0.00	1	26.25	26.10	-1	989	-0.10%
2018/04/30	0	0.00	1	26.15	26.20	-1	987	-0.10%
2018/04/26	2	26.00	0	0.00	25.80	2	983	0.20%
2018/04/18	0	0.00	2	26.70	26.60	-2	945	-0.21%
2018/04/16	2	27.23	1	27.60	27.55	1	928	0.11%
2018/04/13	0	0.00	2	27.03	27.15	-2	911	-0.22%
2018/04/12	1	26.25	0	0.00	26.30	1	877	0.11%
2018/04/11	10	26.50	0	0.00	26.45	10	877	1.14%
2018/04/10	0	0.00	3	26.67	26.65	-3	876	-0.34%
2018/04/09	1	26.20	0	0.00	26.25	1	869	0.11%
2018/04/02	2	26.38	1	26.70	26.45	1	864	0.12%
2018/03/31	0	26.60	1	26.65	26.60	-1	861	-0.12%
2018/03/30	4	26.43	3	26.40	26.30	1	853	0.12%
2018/03/29	2	27.60	0	0.00	27.30	2	833	0.24%
2018/03/28	0	0.00	5	27.45	27.30	-5	825	-0.61%
2018/03/27	0	0.00	4	27.21	27.40	-4	813	-0.49%
2018/03/23	1	25.85	6	26.57	26.80	-5	779	-0.64%
2018/03/22	3	26.52	0	0.00	26.30	3	758	0.40%
2018/03/20	2	26.83	0	0.00	26.65	2	744	0.27%
2018/03/19	0	0.00	1	27.15	27.15	-1	733	-0.14%
2018/03/16	2	26.85	1	27.10	26.65	1	722	0.14%
2018/03/15	3	27.30	0	0.00	27.05	3	662	0.45%
2018/03/13	3	27.78	5	28.00	27.35	-2	643	-0.31%
2018/03/12	2	27.28	0	0.00	27.15	2	603	0.33%
2018/03/09	9	27.63	5	27.60	27.60	4	588	0.68%
2018/03/08	35	27.94	20	28.54	29.20	15	508	2.95%
2018/03/07	0	0.00	17	26.56	26.60	-17	280	-6.05%
2018/03/06	0	0.00	1	24.15	24.20	-1	211	-0.47%
2018/03/02	1	23.75	0	0.00	23.80	1	213	0.47%
2018/02/23	0	0.00	11	24.16	24.10	-11	219	-5.01%
2018/02/08	10	22.80	0	0.00	23.00	10	235	4.24%
2018/02/06	6	23.28	0	0.00	22.50	6	247	2.42%
2018/02/05	11	24.31	0	0.00	24.50	11	250	4.39%
2018/02/01	1	24.95	0	0.00	25.00	1	281	0.36%
2018/01/25	1	25.15	0	0.00	25.10	1	294	0.34%
2018/01/19	0	0.00	2	25.25	25.30	-2	323	-0.62%
2018/01/18	0	0.00	0.1	25.20	25.40	-0.1	322	-0.04%
2018/01/12	1	25.20	0	0.00	25.20	1	327	0.31%
2018/01/05	0	0.00	14	26.05	25.95	-14	347	-4.03%
2018/01/04	3	25.30	2	25.43	25.65	1	350	0.29%