宏致 (3605)-元大-新盛券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
974張
產業
上市電子零組件類股
314人加入追蹤

立即追蹤
本地時間:14:30(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－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛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
2024/12/13	10	52.20	0	0.00	51.80	10	5,389	0.19%
2024/12/05	20	54.40	1	54.20	54.60	19	5,549	0.34%
2024/12/04	2	52.70	3	52.93	53.10	-1	5,527	-0.02%
2024/12/03	2	54.65	3	54.33	54.70	-1	5,492	-0.02%
2024/12/02	0	0.00	5	51.30	50.90	-5	5,405	-0.09%
2024/11/29	0	0.00	1	49.95	51.20	-1	5,454	-0.02%
2024/11/28	2	50.70	2	50.60	50.20	0	5,545	0.00%
2024/11/27	1	51.70	0	0.00	51.60	1	5,604	0.02%
2024/11/25	1	52.40	0	0.00	53.00	1	5,900	0.02%
2024/11/22	0	0.00	2	50.40	50.60	-2	5,956	-0.03%
2024/11/19	1	48.25	2	48.93	49.30	-1	5,961	-0.02%
2024/11/18	3	48.77	10	48.30	48.85	-7	5,954	-0.12%
2024/11/15	0	0.00	1	49.30	51.70	-1	5,920	-0.02%
2024/11/14	0	0.00	6	49.50	49.35	-6	5,912	-0.10%
2024/11/13	12	50.95	1	51.00	50.40	11	5,954	0.18%
2024/11/11	2	52.25	1	52.80	52.30	1	5,973	0.02%
2024/11/08	6	52.28	3	51.87	51.20	3	5,977	0.05%
2024/11/07	0	0.00	2	54.90	54.70	-2	5,934	-0.03%
2024/11/06	1	54.00	0	0.00	52.90	1	5,905	0.02%
2024/11/05	0	0.00	1	52.60	52.60	-1	5,904	-0.02%
2024/11/04	23	54.09	20	50.90	51.30	3	5,906	0.05%
2024/11/01	2	54.40	0	0.00	55.40	2	5,831	0.03%
2024/10/30	0	0.00	2	55.25	55.20	-2	5,829	-0.03%
2024/10/29	4	56.48	2	56.49	56.10	2	5,827	0.03%
2024/10/28	13	57.98	1.3	59.36	57.50	11.8	5,819	0.20%
2024/10/25	32	59.31	4	59.00	59.60	28	5,786	0.48%
2024/10/24	16	60.99	15	60.77	58.70	1	5,751	0.02%
2024/10/23	6	61.60	0	0.00	61.70	6	5,641	0.11%
2024/10/22	165	61.48	2	61.65	61.50	163	5,570	2.93%	大買/鉅額交易
2024/10/21	1	61.00	4.3	60.32	61.00	-3.3	5,459	-0.06%
2024/10/18	8	58.50	40	58.30	58.40	-32	5,308	-0.60%
2024/10/17	3	58.00	3	58.80	58.80	0	5,276	0.00%
2024/10/16	1	58.00	0	0.00	58.10	1	5,261	0.02%
2024/10/15	10	57.66	3.2	56.86	57.10	6.8	5,198	0.13%
2024/10/14	3	57.70	4	58.60	57.70	-1	5,085	-0.02%
2024/10/11	2	55.10	0	0.00	55.30	2	4,981	0.04%
2024/10/09	4	56.25	2	56.65	56.30	2	4,927	0.04%
2024/10/08	6	53.67	12	54.26	54.30	-6	4,815	-0.12%
2024/10/07	2	54.15	0	0.00	54.40	2	4,772	0.04%
2024/10/01	12	53.17	0	0.00	53.50	12	4,747	0.25%
2024/09/30	21	53.83	0	0.00	53.80	21	4,687	0.45%
2024/09/27	24	57.24	4.1	55.54	55.00	19.9	4,600	0.43%
2024/09/26	8.1	60.27	5.4	58.70	58.00	2.7	4,386	0.06%
2024/09/25	1.4	59.32	2	58.80	60.70	-0.7	3,944	-0.02%
2024/09/24	6.3	56.26	0	0.00	55.20	6.3	3,654	0.17%
2024/09/23	18	59.84	16	60.65	61.10	2	3,258	0.06%
2024/09/20	2	58.70	2.2	59.08	58.70	-0.2	3,019	-0.01%
2024/09/19	1	58.40	4.2	59.11	59.10	-3.2	2,955	-0.11%
2024/09/18	3.2	59.13	4	59.55	55.60	-0.8	2,825	-0.03%
2024/09/16	4	56.95	5	58.18	57.50	-1	2,528	-0.04%
2024/09/13	14	54.89	24	55.61	55.30	-10	2,332	-0.43%
2024/09/11	0	0.00	1	49.85	51.70	-1	2,218	-0.05%
2024/09/04	20	50.65	0	0.00	50.50	20	2,119	0.94%
2024/08/30	5	56.40	5	54.00	52.90	0	2,113	0.00%
2024/08/28	5	54.90	9	55.17	55.20	-4	1,992	-0.20%
2024/08/27	9	53.13	6	54.12	53.80	3	1,884	0.16%
2024/08/26	0	0.00	31	53.59	53.60	-31	1,713	-1.81%
2024/08/23	10	48.60	0	0.00	48.75	10	1,650	0.61%
2024/08/22	30	49.00	0	0.00	49.85	30	1,717	1.75%
2024/08/19	0	0.00	1	50.10	50.10	-1	2,109	-0.05%
2024/08/15	2	49.90	8	49.12	50.20	-6	2,194	-0.27%
2024/08/14	2	48.20	2	48.43	48.15	0	2,239	0.00%
2024/08/13	0	0.00	3	47.60	47.40	-3	2,227	-0.13%
2024/08/12	1	45.90	3	47.00	45.90	-2	2,277	-0.09%
2024/08/09	0	0.00	1	43.65	43.45	-1	2,279	-0.04%
2024/08/08	0	0.00	16	42.20	41.75	-16	2,365	-0.68%
2024/08/07	6	39.20	1	40.25	42.60	5	2,531	0.20%
2024/08/06	1	38.60	20	38.56	39.40	-19	2,522	-0.75%
2024/08/05	10	42.85	0	0.00	42.80	10	2,482	0.40%
2024/08/02	20	47.70	0	0.00	47.55	20	2,463	0.81%
2024/08/01	3	49.37	32.2	50.27	49.00	-29.2	2,452	-1.19%
2024/07/31	0	0.00	2	49.25	49.30	-2	2,433	-0.08%
2024/07/29	1	48.50	3	47.98	47.00	-2	2,422	-0.08%
2024/07/26	11	45.91	0	0.00	47.90	11	2,429	0.45%
2024/07/23	1	47.80	0	0.00	47.80	1	2,433	0.04%
2024/07/22	6	47.80	2	47.65	47.80	4	2,451	0.16%
2024/07/19	5	47.85	0	0.00	48.10	5	2,457	0.20%
2024/07/18	12	49.42	5	49.42	49.45	7	2,448	0.29%
2024/07/17	5	51.44	33	51.63	50.40	-28	2,434	-1.15%
2024/07/16	11	48.56	0	0.00	48.95	11	2,387	0.46%
2024/07/12	20	48.63	0	0.00	48.15	20	2,526	0.79%
2024/07/10	1	49.80	2	49.65	49.55	-1	2,515	-0.04%
2024/07/09	0	0.00	38	47.28	47.10	-38	2,480	-1.53%
2024/07/08	10	48.55	3	47.83	48.00	7	2,471	0.28%
2024/07/02	0	0.00	10	48.37	48.40	-10	2,460	-0.41%
2024/06/27	1	46.80	0	0.00	46.50	1	2,401	0.04%
2024/06/26	10	46.90	0	0.00	46.85	10	2,480	0.40%
2024/06/25	4	46.65	0	0.00	47.60	4	2,470	0.16%
2024/06/21	22	45.60	0	0.00	45.55	22	2,437	0.90%
2024/06/20	0	0.00	3	45.50	45.30	-3	2,431	-0.12%
2024/06/18	1	47.75	28	46.58	45.80	-27	2,402	-1.12%
2024/06/17	1	48.20	0	0.00	47.90	1	2,379	0.04%
2024/06/14	4	48.15	0	0.00	48.50	4	2,379	0.17%
2024/06/13	2	48.20	0	0.00	47.70	2	2,375	0.08%
2024/06/12	10	48.50	0	0.00	48.65	10	2,374	0.42%
2024/06/11	10	48.35	40	47.63	48.10	-30	2,385	-1.26%
2024/06/06	50	47.90	0	0.00	48.25	50	2,420	2.07%
2024/06/05	0	0.00	50	48.84	47.50	-50	2,414	-2.07%
2024/06/03	0	0.00	1	50.30	50.60	-1	2,416	-0.04%
2024/05/31	0	0.00	1	50.60	50.50	-1	2,430	-0.04%
2024/05/30	42	52.25	0.6	50.80	50.80	41.4	2,445	1.69%
2024/05/29	11	52.11	1	52.40	52.10	10	2,527	0.40%
2024/05/28	1	52.00	1.2	52.75	52.90	-0.2	2,643	-0.01%
2024/05/27	7	51.21	1.2	51.93	50.70	5.8	2,583	0.22%
2024/05/24	5	50.64	56	52.32	52.00	-51	2,447	-2.08%
2024/05/23	1	47.70	2	47.25	48.45	-1	2,223	-0.04%
2024/05/22	51	47.70	1	47.65	47.20	50	2,192	2.28%
2024/05/21	0	0.00	2	46.78	46.75	-2	2,126	-0.09%
2024/05/20	3	45.58	43	46.43	46.65	-40	2,053	-1.95%
2024/05/17	14	43.24	7	43.06	43.40	7	1,968	0.36%
2024/05/16	3	43.90	8	43.13	43.50	-5	1,968	-0.25%
2024/05/15	28	41.47	42	40.76	41.50	-14	1,905	-0.73%
2024/05/14	15	44.23	1	42.00	41.10	14	1,890	0.74%
2024/05/13	5	44.15	15	44.24	44.95	-10	1,814	-0.55%
2024/05/09	11	39.55	1	39.70	39.75	10	1,717	0.58%
2024/05/07	11	39.55	0	0.00	39.10	11	1,855	0.59%
2024/05/03	10	41.30	0	0.00	40.20	10	2,212	0.45%
2024/05/02	13	41.57	0	0.00	41.20	13	2,372	0.55%
2024/04/30	2	41.38	10	41.00	40.55	-8	2,469	-0.32%
2024/04/29	2	41.30	0	0.00	41.45	2	2,452	0.08%
2024/04/26	2	41.20	2	41.03	40.95	0	2,436	0.00%
2024/04/25	0	0.00	2	39.80	40.55	-2	2,399	-0.08%
2024/04/24	5	38.80	2	39.00	39.20	3	2,378	0.13%
2024/04/23	7	38.74	0	0.00	38.00	7	2,368	0.30%
2024/04/22	2	39.50	2	39.43	38.50	0	2,357	0.00%
2024/04/19	2	40.38	11	40.98	40.20	-9	2,323	-0.39%
2024/04/12	0	0.00	1	37.90	37.80	-1	2,133	-0.05%
2024/04/11	0	0.00	5	38.20	37.95	-5	2,126	-0.24%
2024/04/08	1	40.05	1	39.35	38.90	0	2,107	0.00%
2024/04/01	1	37.95	0	0.00	38.10	1	2,037	0.05%
2024/03/22	3	35.70	0	0.00	35.80	3	1,955	0.15%
2024/03/13	2	37.05	0	0.00	36.45	2	1,949	0.10%
2024/03/12	0.2	41.00	0	0.00	40.35	0.2	1,887	0.01%
2024/03/08	5.2	40.52	1	40.40	40.50	4.2	1,879	0.22%
2024/03/07	0.3	42.05	0	0.00	40.50	0.3	1,843	0.02%
2024/03/06	0	0.00	2	40.40	42.20	-2	1,803	-0.11%
2024/03/04	4.3	42.70	1	42.50	42.55	3.3	1,714	0.19%
2024/03/01	6	42.15	2	42.45	43.00	4	1,580	0.25%
2024/02/29	1	38.95	0	0.00	39.15	1	1,419	0.07%
2024/02/27	0	0.00	2	38.05	37.35	-2	1,390	-0.14%
2024/02/26	2	38.53	0	0.00	38.10	2	1,376	0.15%
2024/02/23	2	38.23	6	38.08	37.70	-4	1,358	-0.29%
2024/02/20	0.3	36.90	0	0.00	36.75	0.3	1,323	0.02%
2024/02/19	1	39.05	3	38.42	38.30	-2	1,304	-0.15%
2024/02/16	1	37.25	1	37.00	37.90	0	1,284	0.00%
2024/01/31	3	39.17	0	0.00	38.70	3	1,142	0.26%
2024/01/30	1	37.85	2	38.50	38.90	-1	1,069	-0.09%
2024/01/29	9	38.39	10	38.85	38.70	-1	1,026	-0.10%
2024/01/26	3	37.33	7.3	37.02	37.00	-4.3	800	-0.54%
2024/01/25	5	35.67	0	0.00	35.05	5	652	0.77%
2024/01/12	1	30.95	0	0.00	30.85	1	353	0.28%
2024/01/03	0	0.00	2	31.73	31.35	-2	348	-0.57%
2023/12/20	3	33.85	1	33.45	33.45	2	319	0.63%
2023/12/14	1	32.20	0	0.00	31.70	1	268	0.37%
2023/12/13	1	32.65	2	32.45	33.00	-1	242	-0.41%
2023/12/06	1	31.85	0	0.00	31.55	1	212	0.47%
2023/12/05	4	32.38	5	32.52	32.05	-1	211	-0.47%
2023/12/04	0	0.00	1	31.20	31.20	-1	181	-0.55%
2023/11/24	1	31.00	0	0.00	30.75	1	170	0.59%
2023/11/15	2	30.33	0	0.00	30.20	2	161	1.24%
2023/11/14	0	0.00	1	30.50	30.20	-1	160	-0.62%
2023/11/10	1	30.25	2	30.60	29.85	-1	162	-0.62%
2023/11/07	2	30.30	0	0.00	29.70	2	157	1.27%
2023/11/06	0	0.00	1	28.20	30.35	-1	144	-0.69%
2023/08/18	1	26.70	0	0.00	26.80	1	236	0.42%
2023/07/27	0	0.00	1	30.70	30.65	-1	253	-0.39%
2023/07/25	0	0.00	4	30.45	30.50	-4	247	-1.62%
2023/07/18	5	31.71	0	0.00	31.70	5	229	2.17%
2023/05/19	0	0.00	20	28.90	28.90	-20	300	-6.65%
2023/04/14	1	31.80	0	0.00	31.75	1	305	0.33%
2023/03/31	0	0.00	20	31.35	31.40	-20	285	-7.01%
2023/03/24	1	33.60	0	0.00	33.25	1	252	0.40%
2023/03/23	6	33.81	0	0.00	33.60	6	235	2.55%
2023/03/21	0	0.00	5	33.55	33.60	-5	227	-2.20%
2023/03/17	1	33.10	0	0.00	33.05	1	225	0.44%
2023/03/03	0	0.00	5	34.30	34.35	-5	297	-1.68%
2023/02/22	0	0.00	5	33.85	33.95	-5	295	-1.69%
2023/02/17	10	34.35	0	0.00	34.30	10	296	3.37%
2023/02/15	5	34.10	0	0.00	33.95	5	288	1.73%
2023/02/10	0	0.00	2	33.00	32.70	-2	282	-0.71%
2023/02/08	0	0.00	3	33.75	33.90	-3	280	-1.07%
2023/02/07	0	0.00	4	33.60	33.50	-4	279	-1.43%
2023/02/06	0	0.00	0.1	33.40	33.40	-0.1	280	-0.02%
2023/02/02	0	0.00	4.5	34.18	34.00	-4.5	286	-1.57%
2023/01/30	0	0.00	3	31.80	32.00	-3	292	-1.03%
2023/01/16	3	31.00	20	31.03	31.20	-17	290	-5.84%
2023/01/11	1	32.25	0	0.00	32.00	1	291	0.34%
2023/01/10	10	32.45	0	0.00	32.35	10	291	3.43%
2022/12/23	7	32.09	0	0.00	32.00	7	311	2.25%
2022/12/19	5	33.00	0	0.00	33.20	5	332	1.50%
2022/12/09	4	33.70	0	0.00	33.40	4	338	1.18%
2022/12/05	0	0.00	10	34.94	34.85	-10	331	-3.02%
2022/12/02	6	34.26	2	34.38	34.65	4	321	1.25%
2022/12/01	11	33.42	13	33.34	34.70	-2	305	-0.65%
2022/11/30	1	32.60	1	32.25	32.25	0	269	0.00%
2022/11/29	1	30.85	0	0.00	31.45	1	255	0.39%
2022/11/28	1	30.65	1	31.05	31.05	0	253	0.00%
2022/11/14	0	0.00	10	31.10	31.10	-10	251	-3.98%
2022/10/27	1	30.00	1	30.00	30.05	0	260	0.00%
2022/08/31	0.2	37.23	0	0.00	37.35	0.2	396	0.05%
2022/08/25	0	37.40	0	0.00	37.35	0	413	0.01%
2022/08/18	0	0.00	1	37.85	37.80	-1	424	-0.24%
2022/08/12	0	0.00	5	38.57	38.45	-5	430	-1.16%
2022/07/26	0	0.00	1	38.75	38.80	-1	473	-0.21%
2022/07/21	1	39.00	0	0.00	39.40	1	494	0.20%
2022/07/15	0	0.00	1	38.15	38.20	-1	509	-0.20%
2022/07/14	1	37.50	0	0.00	37.65	1	511	0.20%
2022/07/05	0	0.00	1	34.90	34.80	-1	548	-0.18%
2022/07/01	6	35.51	0	0.00	33.90	6	563	1.07%
2022/06/23	0.1	38.55	0	0.00	38.40	0.1	718	0.02%
2022/06/21	1	37.95	0	0.00	39.55	1	739	0.14%
2022/06/17	0	0.00	6	39.30	39.15	-6	759	-0.79%
2022/06/08	0	0.00	1	43.15	42.40	-1	872	-0.11%
2022/05/31	0.1	42.50	0	0.00	42.40	0.1	1,050	0.01%
2022/05/09	1	40.30	0	0.00	39.90	1	2,514	0.04%
2022/04/27	0	0.00	1	41.30	41.15	-1	2,572	-0.04%
2022/04/22	0	43.80	0	0.00	44.50	0	2,578	0.00%
2022/04/14	2	45.08	2	44.75	44.75	0	2,722	0.00%
2022/04/13	0	0.00	2	45.25	45.30	-2	2,735	-0.07%
2022/04/11	5.1	44.13	0	0.00	42.90	5.1	2,756	0.18%
2022/04/08	1	45.50	1	45.65	45.35	0	2,773	0.00%
2022/04/07	0	0.00	2	45.30	45.30	-2	2,817	-0.07%
2022/04/06	0	0.00	1	46.50	46.55	-1	2,920	-0.03%
2022/04/01	0	0.00	1	46.50	46.70	-1	3,077	-0.03%
2022/03/31	2	47.28	3	47.50	46.65	-1	3,191	-0.03%
2022/03/30	2	50.65	0	0.00	50.60	2	3,146	0.06%
2022/03/29	0	0.00	3	50.57	50.00	-3	3,209	-0.09%
2022/03/24	2	51.10	0	0.00	51.00	2	3,245	0.06%
2022/03/23	2	50.75	0.1	51.00	50.80	1.9	3,237	0.06%
2022/03/18	0	48.90	0	0.00	48.75	0	3,223	0.00%
2022/03/16	0	0.00	0.1	47.05	47.25	-0.1	3,233	0.00%
2022/03/15	0.6	46.94	0	0.00	46.70	0.6	3,232	0.02%
2022/03/14	0.1	47.90	0	0.00	48.05	0.1	3,219	0.00%
2022/03/11	0.1	48.00	2	48.58	48.20	-1.9	3,229	-0.06%
2022/03/10	2	50.30	16	50.18	49.90	-14	3,203	-0.44%
2022/03/08	17.2	50.50	13	49.47	48.70	4.2	3,208	0.13%
2022/03/04	0	0.00	3	53.00	52.30	-3	3,199	-0.09%
2022/03/03	17	54.40	4	54.58	53.40	13	3,185	0.41%
2022/03/02	10	54.54	7	54.93	54.80	3	3,101	0.10%
2022/03/01	6	53.78	2	53.85	54.00	4	3,083	0.13%
2022/02/25	0	0.00	13.2	51.03	51.20	-13.2	2,979	-0.44%
2022/02/24	15	50.24	3	50.85	49.75	12	3,030	0.40%
2022/02/23	1	53.50	0	0.00	53.30	1	3,078	0.03%
2022/02/18	0	0.00	1	53.10	53.00	-1	3,106	-0.03%
2022/02/17	7	53.81	7	52.66	52.20	0	3,086	0.00%
2022/02/16	2	53.10	44	52.83	53.40	-42	3,050	-1.38%
2022/02/15	49	51.70	4	51.93	51.70	45	3,090	1.46%
2022/02/14	0.3	49.34	1	49.00	49.15	-0.7	2,961	-0.02%
2022/02/11	1.5	49.80	4	50.28	50.20	-2.5	2,954	-0.08%
2022/02/10	2	50.10	3	49.90	50.20	-1	2,947	-0.03%
2022/02/09	5	50.38	1.4	50.60	50.00	3.6	2,912	0.12%
2022/02/07	0.1	46.20	0	0.00	46.90	0.1	2,857	0.00%
2022/01/26	0.1	45.90	0	0.00	45.95	0.1	2,870	0.00%
2022/01/19	0.1	46.55	1	46.40	46.50	-1	3,009	-0.03%
2022/01/18	1	47.90	0	0.00	47.00	1	3,024	0.03%
2022/01/17	2	46.90	0	0.00	47.10	2	3,054	0.07%
2022/01/14	0.4	46.34	5	46.10	46.45	-4.6	3,070	-0.15%
2022/01/13	7	47.34	1	47.30	47.35	6	3,061	0.20%
2022/01/12	4.1	47.16	1	46.80	47.30	3.1	3,045	0.10%
2022/01/10	2	49.00	0	0.00	49.10	2	2,963	0.07%
2022/01/07	0	0.00	6	48.78	48.95	-6	2,962	-0.20%
2022/01/06	5	49.97	1	49.80	50.10	4	2,934	0.14%
2022/01/05	3	50.70	0	0.00	50.40	3	2,922	0.10%
2022/01/04	0.1	50.80	1	50.80	50.90	-0.9	2,912	-0.03%
2022/01/03	0.2	52.00	2	51.80	51.00	-1.8	2,890	-0.06%
2021/12/30	0.1	51.80	0	52.10	52.00	0.1	2,861	0.00%
2021/12/29	1.3	53.99	5	53.30	53.00	-3.7	2,829	-0.13%
2021/12/28	2.2	53.16	7	52.00	52.60	-4.8	2,744	-0.17%
2021/12/27	3.1	50.26	24	51.25	52.10	-20.9	2,609	-0.80%
2021/12/24	15.3	50.00	8	49.78	49.70	7.3	2,502	0.29%
2021/12/23	10	50.60	2	50.70	50.90	8	2,438	0.33%
2021/12/21	0.2	47.40	0.1	47.10	47.55	0.1	2,399	0.00%
2021/12/16	3	49.82	0	0.00	49.50	3	2,377	0.13%
2021/12/14	5	48.65	0	0.00	48.70	5	2,404	0.21%
2021/12/09	0	0.00	1	49.60	48.85	-1	2,385	-0.04%
2021/12/07	1	49.00	1	48.85	48.65	0	2,392	0.00%
2021/12/06	0	0.00	3	49.90	49.95	-3	2,369	-0.13%
2021/12/03	2	51.30	1	50.70	50.50	1	2,377	0.04%
2021/12/02	2	51.40	7	51.33	50.80	-5	2,386	-0.21%
2021/12/01	3	51.83	2	52.05	51.90	1	2,381	0.04%
2021/11/29	0	0.00	1	48.60	48.85	-1	2,321	-0.04%
2021/11/26	0	51.00	0	0.00	50.00	0	2,310	0.00%
2021/11/25	2	50.70	0	0.00	50.50	2	2,278	0.09%
2021/11/24	6	51.82	0	0.00	52.00	6	2,140	0.28%
2021/11/23	1	52.20	3	51.70	51.50	-2	2,113	-0.09%
2021/11/22	10	53.20	2	52.30	53.40	8	2,024	0.40%
2021/11/19	1	49.50	2	49.85	50.10	-1	1,894	-0.05%
2021/11/18	3	49.57	11	49.36	49.70	-8	1,857	-0.43%
2021/11/17	0	0.00	1	48.10	48.15	-1	1,778	-0.06%
2021/11/16	0	0.00	2	48.03	47.45	-2	1,762	-0.11%
2021/11/15	11	48.58	2	49.30	48.40	9	1,732	0.52%
2021/11/12	4	49.91	7	51.23	51.30	-3	1,608	-0.19%
2021/11/11	0	0.00	1	47.45	47.45	-1	1,429	-0.07%
2021/11/10	1	47.70	1	47.20	47.75	0	1,444	0.00%
2021/11/09	2	47.93	10	47.46	47.40	-8	1,467	-0.55%
2021/11/08	0	0.00	4	46.59	46.45	-4	1,481	-0.27%
2021/11/05	2	47.13	1	47.15	47.15	1	1,493	0.07%
2021/11/04	3	47.62	1	48.25	47.75	2	1,496	0.13%
2021/11/03	7	47.30	0	0.00	47.00	7	1,485	0.47%
2021/11/02	4	47.63	9	47.52	47.10	-5	1,504	-0.33%
2021/11/01	4	48.76	0	0.00	48.85	4	1,490	0.27%
2021/10/29	6	46.74	6	46.45	47.45	0	1,494	0.00%
2021/10/28	5	45.69	1	45.50	45.50	4	1,469	0.27%
2021/10/27	1	44.60	5	44.90	46.00	-4	1,482	-0.27%
2021/10/26	1	44.85	6	45.03	44.85	-5	1,517	-0.33%
2021/10/25	13	44.08	2	44.23	44.10	11	1,530	0.72%
2021/10/22	1	43.35	1	44.15	45.20	0	1,563	0.00%
2021/10/21	1	44.00	1	43.15	43.05	0	1,591	0.00%
2021/10/20	0	0.00	1	43.35	43.35	-1	1,638	-0.06%
2021/10/19	1	42.95	0	0.00	43.40	1	1,732	0.06%
2021/10/15	1	43.65	1	43.55	43.40	0	2,075	0.00%
2021/10/14	1	42.00	1	42.05	42.35	0	2,162	0.00%
2021/10/06	1	43.60	0	0.00	42.65	1	2,622	0.04%
2021/09/30	1	44.60	0	0.00	45.45	1	3,320	0.03%
2021/09/22	0	0.00	1	47.20	47.20	-1	3,842	-0.03%
2021/09/13	1	51.50	0	0.00	50.70	1	4,517	0.02%
2021/09/02	5	53.36	0	0.00	52.20	5	4,624	0.11%
2021/08/26	0	0.00	2	52.65	52.20	-2	4,727	-0.04%
2021/08/24	2	53.70	1	53.00	52.80	1	4,766	0.02%
2021/08/20	0	0.00	15	51.80	51.30	-15	4,784	-0.31%
2021/08/18	0	0.00	1	51.30	53.80	-1	4,784	-0.02%
2021/08/17	0	0.00	1	52.00	51.50	-1	4,778	-0.02%
2021/08/13	0	0.00	1	54.00	53.70	-1	4,756	-0.02%
2021/08/11	4	56.00	0	0.00	54.20	4	4,745	0.08%
2021/08/10	3	56.80	11	55.51	56.00	-8	4,755	-0.17%
2021/08/09	1	56.50	0	0.00	56.50	1	4,783	0.02%
2021/08/06	1	59.00	8	59.98	57.60	-7	4,779	-0.15%
2021/08/05	7	59.86	0	0.00	59.50	7	4,770	0.15%
2021/08/04	0	0.00	2	60.00	60.00	-2	4,816	-0.04%
2021/08/03	1	57.30	0	0.00	57.80	1	4,843	0.02%
2021/08/02	0	0.00	2	57.10	58.10	-2	4,847	-0.04%
2021/07/30	1	55.50	0	0.00	55.10	1	4,827	0.02%
2021/07/28	4	55.45	7	56.69	57.70	-3	4,767	-0.06%
2021/07/26	1	59.40	0	0.00	60.30	1	4,753	0.02%
2021/07/23	0	0.00	16	59.34	59.00	-16	4,728	-0.34%
2021/07/22	17	60.42	22	59.39	59.30	-5	4,646	-0.11%
2021/07/21	3	64.07	18	64.16	64.80	-15	4,487	-0.33%
2021/07/20	14	60.20	2	61.20	60.20	12	4,340	0.28%
2021/07/19	0	0.00	1	60.10	61.10	-1	4,264	-0.02%
2021/07/16	1	60.50	2	61.65	59.70	-1	4,303	-0.02%
2021/07/15	9	60.00	0	0.00	61.30	9	4,302	0.21%
2021/07/14	1	61.10	0	0.00	60.00	1	4,252	0.02%
2021/07/13	3	62.13	2	61.10	58.50	1	4,165	0.02%
2021/07/12	30	60.08	7	61.80	62.10	23	3,988	0.58%
2021/07/09	35	58.58	3	57.03	59.30	32	3,770	0.85%
2021/07/08	7	54.94	10	57.42	57.60	-3	3,560	-0.08%
2021/07/07	1	52.40	1	53.20	52.40	0	3,387	0.00%
2021/07/06	3	53.00	1	52.60	51.90	2	3,430	0.06%
2021/07/05	2	51.75	1	52.30	52.80	1	3,401	0.03%
2021/07/02	1	51.50	3	51.13	52.10	-2	3,365	-0.06%
2021/07/01	2	50.25	23	49.99	50.30	-21	3,369	-0.62%
2021/06/30	2	51.40	0	0.00	51.80	2	3,349	0.06%
2021/06/29	25	51.81	14	51.54	51.40	11	3,308	0.33%
2021/06/28	33	52.05	22	53.98	54.30	11	3,069	0.36%
2021/06/25	2	48.75	8	48.11	49.45	-6	2,729	-0.22%
2021/06/24	13	48.00	10	49.32	47.55	3	2,645	0.11%
2021/06/22	1	45.50	21	45.50	45.50	-20	2,503	-0.80%
2021/06/21	1	44.30	1	43.95	44.55	0	2,491	0.00%
2021/06/18	2	45.05	2	45.08	45.00	0	2,550	0.00%
2021/06/16	0	0.00	1	44.05	44.05	-1	2,868	-0.03%
2021/06/11	2	45.55	1	44.90	44.90	1	3,151	0.03%
2021/06/10	3	46.98	5	47.51	47.85	-2	3,067	-0.07%
2021/06/09	1	47.20	0	0.00	46.70	1	3,030	0.03%
2021/06/08	2	46.18	2	46.30	46.65	0	3,009	0.00%
2021/06/07	3	46.13	1	46.15	45.55	2	3,015	0.07%
2021/06/02	2	46.70	9	46.17	46.35	-7	3,008	-0.23%
2021/06/01	1	46.00	0	0.00	46.00	1	2,979	0.03%
2021/05/31	0	0.00	1	45.50	45.15	-1	2,966	-0.03%
2021/05/25	5	42.55	0	0.00	42.45	5	3,093	0.16%
2021/05/21	0	0.00	1	40.85	40.75	-1	3,192	-0.03%
2021/05/20	2	39.93	1	39.90	39.45	1	3,342	0.03%
2021/05/19	2	39.30	2	40.15	40.55	0	3,378	0.00%
2021/05/18	0	0.00	2	37.00	38.25	-2	3,439	-0.06%
2021/05/14	2	38.58	2	38.55	38.55	0	3,390	0.00%
2021/05/13	1	38.80	0	0.00	38.25	1	3,372	0.03%
2021/05/12	9	40.93	0	0.00	39.00	9	3,360	0.27%
2021/05/11	0	0.00	1	44.80	42.40	-1	3,297	-0.03%
2021/05/10	0	0.00	4	42.00	40.75	-4	3,211	-0.12%
2021/05/07	4	41.11	0	0.00	41.80	4	3,248	0.12%
2021/05/05	0	0.00	5	41.05	39.75	-5	3,278	-0.15%
2021/05/04	5	40.75	0	0.00	40.30	5	3,308	0.15%
2021/05/03	1	42.50	0	0.00	42.15	1	3,289	0.03%
2021/04/21	5	48.65	3	48.60	48.65	2	3,599	0.06%
2021/04/20	0	0.00	6	47.50	47.55	-6	3,582	-0.17%
2021/04/19	0	0.00	1	47.10	47.65	-1	3,647	-0.03%
2021/04/14	0	0.00	5	45.75	45.45	-5	3,803	-0.13%
2021/04/12	30	48.86	7	48.94	49.25	23	4,128	0.56%
2021/04/09	0	47.95	0	0.00	47.70	0	4,281	0.00%
2021/04/08	4	47.24	0	0.00	47.05	4	4,379	0.09%
2021/04/07	5	47.25	0	0.00	47.50	5	4,415	0.11%
2021/04/06	0	0.00	2	46.58	46.70	-2	4,526	-0.04%
2021/04/01	1	46.00	4	46.35	45.70	-3	4,698	-0.06%
2021/03/26	0	0.00	1	45.35	46.10	-1	5,714	-0.02%
2021/03/25	0	0.00	3	44.80	44.15	-3	5,803	-0.05%
2021/03/24	3	44.70	0	0.00	44.95	3	5,912	0.05%
2021/03/23	0	0.00	7	45.03	44.70	-7	5,890	-0.12%
2021/03/22	6	46.74	6	46.58	46.25	0	5,824	0.00%
2021/03/19	38	49.08	12	48.37	47.50	26	5,753	0.45%
2021/03/18	12	49.34	47	49.13	50.40	-35	5,507	-0.64%
2021/03/15	0	0.00	12	46.57	46.45	-12	5,215	-0.23%
2021/03/11	20	46.67	2	46.50	46.40	18	5,195	0.35%
2021/03/10	0	0.00	1	45.50	45.25	-1	5,173	-0.02%
2021/03/08	1	44.50	0	0.00	45.20	1	5,118	0.02%
2021/03/05	0	0.00	1	44.75	44.20	-1	5,092	-0.02%
2021/03/04	1	45.20	13	45.64	44.90	-12	5,080	-0.24%
2021/03/03	0	0.00	3	44.15	45.65	-3	5,075	-0.06%
2021/03/02	3	46.08	3	45.15	45.10	0	5,062	0.00%
2021/02/26	2	46.45	4	46.48	46.90	-2	5,044	-0.04%
2021/02/25	37	46.03	27	45.63	45.60	10	5,007	0.20%
2021/02/24	33	47.40	31	46.15	46.15	2	4,976	0.04%
2021/02/23	18	46.96	21	46.98	47.65	-3	4,944	-0.06%
2021/02/22	8	47.74	18	47.69	47.25	-10	4,886	-0.20%
2021/02/19	6	44.77	5	44.64	45.35	1	4,733	0.02%
2021/02/18	12	44.53	10	44.46	44.35	2	4,702	0.04%
2021/02/17	1	42.80	0	0.00	43.10	1	4,627	0.02%
2021/02/01	0	0.00	1	39.50	40.05	-1	4,868	-0.02%
2021/01/29	1	40.75	0	0.00	40.40	1	4,867	0.02%
2021/01/28	0	0.00	3	42.80	42.10	-3	4,839	-0.06%
2021/01/26	5	41.88	4	41.55	41.55	1	4,869	0.02%
2021/01/22	4	41.44	9	42.04	42.05	-5	4,823	-0.10%
2021/01/21	4	42.88	0	0.00	42.00	4	4,814	0.08%
2021/01/20	27	44.17	26	42.70	41.60	1	4,778	0.02%
2021/01/19	22	44.48	6	44.43	44.10	16	4,711	0.34%
2021/01/18	36	43.87	37	45.34	45.20	-1	4,673	-0.02%
2021/01/15	0	0.00	12	45.70	45.70	-12	4,629	-0.26%
2021/01/13	5	43.25	5	43.70	43.05	0	4,485	0.00%
2021/01/12	66	42.91	71	42.28	42.30	-5	4,456	-0.11%
2021/01/11	3	44.60	3	45.25	44.90	0	4,410	0.00%
2021/01/08	11	43.50	13	43.74	44.25	-2	4,460	-0.04%
2021/01/07	8	45.06	10	44.35	44.75	-2	4,477	-0.04%
2021/01/06	15	45.28	0	0.00	44.55	15	4,542	0.33%
2021/01/05	63	47.37	30	47.80	46.70	33	4,576	0.72%
2021/01/04	41	45.11	34	45.80	46.45	7	4,310	0.16%
2020/12/31	2	41.20	5	41.15	42.25	-3	4,082	-0.07%
2020/12/30	0	0.00	1	43.50	42.90	-1	3,952	-0.03%
2020/12/29	6	43.18	1	44.10	42.50	5	3,922	0.13%
2020/12/28	37	41.81	19	41.38	42.15	18	3,793	0.47%
2020/12/25	16	39.30	24	39.83	39.50	-8	3,577	-0.22%
2020/12/24	14	39.20	22	39.44	39.00	-8	3,509	-0.23%
2020/12/23	37	38.73	30	39.39	38.65	7	3,330	0.21%
2020/12/22	24	36.91	34	37.96	37.70	-10	2,976	-0.34%
2020/12/21	6	33.97	7	34.95	34.90	-1	2,566	-0.04%
2020/12/18	21	33.10	0	0.00	33.10	21	2,447	0.86%
2020/12/17	0	0.00	3	31.32	31.50	-3	2,328	-0.13%
2020/12/15	3	30.93	0	0.00	30.80	3	2,342	0.13%
2020/12/14	0	0.00	2	31.75	31.70	-2	2,353	-0.08%
2020/12/11	3	31.38	0	0.00	31.35	3	2,415	0.12%
2020/12/09	0	0.00	2	32.20	32.40	-2	2,434	-0.08%
2020/12/08	0	0.00	1	31.60	31.60	-1	2,508	-0.04%
2020/12/07	1	31.45	12	31.50	31.45	-11	2,641	-0.42%
2020/12/03	1	31.30	0	0.00	31.25	1	2,684	0.04%
2020/12/01	7	31.54	0	0.00	31.50	7	2,737	0.26%
2020/11/30	6	31.85	0	0.00	31.70	6	2,754	0.22%
2020/11/27	1	32.15	0	0.00	32.25	1	2,805	0.04%
2020/11/26	2	32.18	6	32.01	32.20	-4	2,916	-0.14%
2020/11/25	4	31.30	0	0.00	31.15	4	2,999	0.13%
2020/11/24	1	31.80	0	0.00	31.75	1	3,038	0.03%
2020/11/20	2	31.95	0	0.00	31.95	2	3,198	0.06%
2020/11/16	0	0.00	4	32.49	32.40	-4	3,848	-0.10%
2020/11/13	1	32.85	1	32.85	32.85	0	3,955	0.00%
2020/11/12	3.3	32.85	5	34.40	32.85	-1.8	4,062	-0.04%
2020/11/10	0	0.00	3	35.53	35.15	-3	4,024	-0.07%
2020/11/09	15	36.05	16	36.15	36.30	-1	4,110	-0.02%
2020/11/05	6	34.78	0	0.00	34.80	6	4,245	0.14%
2020/11/04	2	34.95	0	0.00	35.20	2	4,238	0.05%
2020/11/03	2	33.80	3	34.00	33.85	-1	4,198	-0.02%
2020/11/02	2	32.10	2	32.35	32.70	0	4,200	0.00%
2020/10/30	1	32.50	5	32.83	32.30	-4	4,203	-0.10%
2020/10/29	2.2	32.82	3	32.70	32.70	-0.9	4,184	-0.02%
2020/10/28	0	0.00	12	33.58	33.30	-12	4,163	-0.29%
2020/10/27	5	33.97	3	34.10	34.10	2	4,136	0.05%
2020/10/26	5	34.61	11	34.29	34.35	-6	4,112	-0.15%
2020/10/23	4	34.49	8	34.59	34.95	-4	4,080	-0.10%
2020/10/22	3	33.78	0	0.00	33.70	3	4,042	0.07%
2020/10/21	14	33.91	9	34.07	33.75	5	4,040	0.12%
2020/10/20	11	33.35	2	33.43	33.30	9	4,031	0.22%
2020/10/19	2	33.35	0	0.00	33.55	2	4,059	0.05%
2020/10/16	3	34.32	0	0.00	33.30	3	4,106	0.07%
2020/10/15	7	34.41	10	35.14	35.40	-3	4,014	-0.07%
2020/10/14	13	34.68	6	34.43	34.20	7	3,920	0.18%
2020/10/13	9	33.93	6	34.35	34.15	3	3,783	0.08%
2020/10/12	0	0.00	2	32.33	32.40	-2	3,598	-0.06%
2020/10/07	1	31.65	0	0.00	31.55	1	3,595	0.03%
2020/10/05	0	0.00	1	32.05	32.10	-1	3,573	-0.03%
2020/09/30	0	0.00	2	31.43	31.35	-2	3,586	-0.06%
2020/09/29	3	31.68	1	31.95	31.40	2	3,610	0.06%
2020/09/28	1	30.85	0	0.00	31.10	1	3,578	0.03%
2020/09/25	0	0.00	15	30.30	29.60	-15	3,578	-0.42%
2020/09/24	0	0.00	1	30.70	30.05	-1	3,564	-0.03%
2020/09/23	0	0.00	5	31.15	30.90	-5	3,557	-0.14%
2020/09/21	1	31.75	5	31.40	31.15	-4	3,562	-0.11%
2020/09/18	3	31.35	0	0.00	31.15	3	3,553	0.08%
2020/09/17	8	31.26	0	0.00	31.35	8	3,593	0.22%
2020/09/16	0	0.00	1	31.25	31.35	-1	3,606	-0.03%
2020/09/15	1	31.05	1	31.30	30.60	0	3,614	0.00%
2020/09/11	4	30.75	1	30.75	30.60	3	3,748	0.08%
2020/09/10	3	32.38	5	32.52	32.10	-2	3,712	-0.05%
2020/09/09	2	31.70	0	0.00	31.80	2	3,584	0.06%
2020/09/08	5	31.02	2	31.03	31.25	3	3,570	0.08%
2020/09/07	5	31.50	0	0.00	31.05	5	3,551	0.14%
2020/09/02	2	31.70	2	31.55	31.60	0	3,508	0.00%
2020/09/01	3	32.05	1	32.60	31.10	2	3,466	0.06%
2020/08/31	3	33.10	3	32.70	33.00	0	3,364	0.00%
2020/08/26	0	0.00	4	32.35	32.40	-4	3,233	-0.12%
2020/08/25	10	32.88	14	33.09	32.60	-4	3,151	-0.13%
2020/08/24	8	31.48	15	31.97	33.70	-7	2,963	-0.24%
2020/08/21	7	31.76	26	32.01	32.05	-19	2,735	-0.69%
2020/08/20	1	28.70	3	30.20	29.20	-2	2,571	-0.08%
2020/08/19	6	31.23	4	30.81	30.75	2	2,465	0.08%
2020/08/18	5	29.88	11	29.63	29.50	-6	2,341	-0.26%
2020/08/17	0	0.00	15	29.53	29.65	-15	2,224	-0.67%
2020/08/14	0	0.00	30	28.73	28.65	-30	2,169	-1.38%
2020/08/13	11	28.74	5	30.50	28.65	6	2,135	0.28%
2020/08/12	2	28.85	24	29.74	30.10	-22	1,993	-1.10%
2020/08/11	0	0.00	37	28.72	28.20	-37	1,863	-1.99%
2020/08/10	5	27.26	0	0.00	27.25	5	1,749	0.29%
2020/08/07	25	26.66	0	0.00	26.95	25	1,781	1.40%
2020/08/06	11	26.97	0	0.00	26.60	11	1,805	0.61%
2020/07/31	6	26.28	1	26.30	26.25	5	1,841	0.27%
2020/07/28	5	25.90	1	25.70	25.10	4	1,873	0.21%
2020/07/27	5	26.20	0	0.00	26.20	5	1,953	0.26%
2020/07/24	10	27.20	0	0.00	26.80	10	1,977	0.51%
2020/07/23	5	27.90	0	0.00	27.70	5	1,961	0.25%
2020/07/21	5	25.93	0	0.00	25.65	5	1,842	0.27%
2020/07/20	25	26.06	0	0.00	26.15	25	1,834	1.36%
2020/07/08	5	28.70	12	28.23	28.85	-7	1,827	-0.38%
2020/07/07	0	0.00	270	27.78	27.70	-270	1,795	-15.03%	大賣/鉅額交易
2020/07/06	6	28.62	0	0.00	28.50	6	1,778	0.34%
2020/07/02	0	0.00	1	28.60	28.60	-1	1,754	-0.06%
2020/06/24	11	28.10	23	28.43	28.05	-12	1,680	-0.71%
2020/06/23	22	27.50	0	0.00	27.05	22	1,659	1.33%
2020/06/22	6	28.80	0	0.00	28.40	6	1,634	0.37%
2020/06/19	275	28.93	5	28.29	28.50	270	1,574	17.15%	大買/鉅額交易
2020/06/18	1	27.80	3	27.50	27.95	-2	1,450	-0.14%
2020/06/17	3	26.80	3	27.00	26.85	0	1,401	0.00%
2020/06/16	2	24.95	0	0.00	25.35	2	1,351	0.15%
2020/06/10	0	0.00	0	26.30	26.45	0	1,354	0.00%
2020/06/09	0	0.00	2	27.15	26.80	-2	1,371	-0.15%
2020/06/08	0	0.00	1	26.50	27.20	-1	1,375	-0.07%
2020/06/04	1	25.70	7	26.74	26.65	-6	1,345	-0.45%
2020/06/03	3	25.78	0	0.00	25.70	3	1,287	0.23%
2020/06/02	0	25.20	1	25.30	25.20	-1	1,263	-0.08%
2020/05/25	0	0.00	1	24.40	24.45	-1	1,200	-0.08%
2020/05/20	0	0.00	3	23.75	23.75	-3	1,198	-0.25%
2020/05/14	0	0.00	10	24.10	23.85	-10	1,184	-0.84%
2020/05/13	0	0.00	10	25.80	25.75	-10	1,134	-0.88%
2020/05/12	5	25.10	0	0.00	25.10	5	1,108	0.45%
2020/05/11	5	24.60	0	0.00	25.05	5	1,080	0.46%
2020/05/08	10	24.80	0	0.00	24.80	10	1,066	0.94%
2020/05/07	3	24.05	0	0.00	24.05	3	1,044	0.29%
2020/05/06	1	23.70	0	0.00	23.50	1	1,048	0.10%
2020/05/05	1	23.90	0	0.00	23.80	1	1,048	0.10%
2020/04/30	3	25.05	3	25.35	24.65	0	1,041	0.00%
2020/04/29	0	0.00	2	24.25	24.60	-2	980	-0.20%
2020/04/17	2	23.30	0	0.00	23.00	2	1,046	0.19%
2020/04/15	0	0.00	2	22.70	22.90	-2	1,058	-0.19%
2020/04/14	0	0.00	2	22.93	22.95	-2	1,074	-0.19%
2020/04/13	1	21.25	0	0.00	21.10	1	1,026	0.10%
2020/04/07	0	0.00	2	19.60	20.05	-2	1,162	-0.17%
2020/03/30	0	0.00	3	18.15	18.60	-3	1,564	-0.19%
2020/03/27	2	19.08	0	0.00	18.70	2	1,570	0.13%
2020/03/25	0	0.00	1	19.70	19.60	-1	1,577	-0.06%
2020/03/24	2	18.38	1	18.30	18.10	1	1,573	0.06%
2020/03/20	0	0.00	1	17.55	17.60	-1	1,592	-0.06%
2020/03/19	1	16.25	0	0.00	16.25	1	1,590	0.06%
2020/03/18	0	0.00	6	18.65	18.05	-6	1,588	-0.38%
2020/03/09	0	0.00	20	24.40	24.10	-20	1,750	-1.14%
2020/02/27	0	0.00	10	25.40	25.20	-10	1,950	-0.51%
2020/02/26	0	0.00	10	26.10	26.25	-10	2,012	-0.50%
2020/02/21	5	27.25	0	0.00	27.20	5	2,060	0.24%
2020/02/20	0	0.00	2	27.40	27.40	-2	2,182	-0.09%
2020/02/19	2	27.30	3	27.30	27.25	-1	2,223	-0.04%
2020/02/18	2	27.30	0	0.00	27.20	2	2,243	0.09%
2020/02/13	2	27.80	1	27.95	27.50	1	2,401	0.04%
2020/02/12	3	27.77	0	0.00	27.60	3	2,502	0.12%
2020/02/11	1	27.55	0	0.00	27.45	1	2,673	0.04%
2020/02/07	1	27.35	0	0.00	27.00	1	2,683	0.04%
2020/02/05	2	27.60	0	0.00	27.30	2	2,692	0.07%
2020/02/03	0	0.00	50	25.50	25.75	-50	2,674	-1.87%
2020/01/31	5	26.90	60	26.98	26.95	-55	2,644	-2.08%
2020/01/30	11	27.52	1	27.85	27.25	10	2,646	0.38%
2020/01/20	20	30.44	0	0.00	30.25	20	2,655	0.75%
2020/01/15	0	0.00	0.3	30.45	30.15	-0.3	2,712	-0.01%
2020/01/14	0	0.00	6	30.46	30.45	-6	2,702	-0.22%
2020/01/10	5	29.60	0	0.00	29.60	5	2,682	0.19%
2020/01/08	16	29.00	0	0.00	28.85	16	2,653	0.60%
2020/01/07	1	29.70	0	0.00	29.70	1	2,655	0.04%
2020/01/06	15	30.17	0	0.00	30.40	15	2,631	0.57%
2020/01/02	2	30.95	1	31.15	30.90	1	2,564	0.04%
2019/12/31	2	31.15	1	31.55	31.00	1	2,552	0.04%
2019/12/30	13.3	32.33	8	32.03	32.00	5.3	2,493	0.21%
2019/12/27	4	31.79	8	31.41	32.45	-4	2,304	-0.17%
2019/12/26	1	30.10	2	29.80	29.55	-1	2,145	-0.05%
2019/12/24	3	29.07	0	0.00	29.00	3	2,077	0.14%
2019/12/20	0	0.00	7	29.64	29.55	-7	2,043	-0.34%
2019/12/19	0	0.00	2	29.45	29.40	-2	2,028	-0.10%
2019/12/17	5	29.40	0	0.00	28.95	5	2,012	0.25%
2019/12/13	1	29.40	1	28.90	28.90	0	1,997	0.00%
2019/12/11	6	30.25	3.2	30.09	29.65	2.8	1,963	0.14%
2019/12/06	2	29.50	2	29.48	29.30	0	1,950	0.00%
2019/12/05	2	29.03	2	28.48	29.25	0	1,886	0.00%
2019/12/04	1	28.15	1	27.95	28.05	0	1,856	0.00%
2019/12/03	1	27.95	1	27.70	28.05	0	1,849	0.00%
2019/12/02	4	28.10	2	28.35	27.80	2	1,837	0.11%
2019/11/29	2	29.38	7	29.01	28.85	-5	1,800	-0.28%
2019/11/27	1	29.30	1	29.30	29.15	0	1,689	0.00%
2019/11/26	3	29.57	3	29.70	29.25	0	1,669	0.00%
2019/11/25	3	29.37	3	29.50	29.80	0	1,607	0.00%
2019/11/22	42	28.88	1	28.80	28.90	41	1,531	2.68%
2019/11/21	4	28.49	2	28.73	28.55	2	1,509	0.13%
2019/11/20	14	28.96	3	29.22	28.80	11	1,491	0.74%
2019/11/19	7	29.51	5	29.60	29.50	2	1,469	0.14%
2019/11/18	40	28.88	3	29.27	29.35	37	1,343	2.75%
2019/11/15	1	28.30	1	28.25	28.70	0	1,298	0.00%
2019/11/14	11	27.87	2	28.15	28.00	9	1,276	0.71%
2019/11/13	4	28.76	2	28.90	28.45	2	1,241	0.16%
2019/11/12	9	28.53	18	28.79	29.35	-9	1,182	-0.76%
2019/11/11	5	28.56	20	28.62	29.05	-15	1,099	-1.36%
2019/11/08	19	28.09	11	28.43	28.05	8	983	0.81%
2019/11/06	0	0.00	10	26.60	26.70	-10	796	-1.26%
2019/10/29	0	0.00	1	27.00	26.40	-1	720	-0.14%
2019/10/28	1	27.15	5	27.55	27.30	-4	693	-0.58%
2019/10/25	8	26.96	13	27.29	26.50	-5	647	-0.77%
2019/10/24	0	0.00	5	25.80	25.85	-5	574	-0.87%
2019/10/07	32	24.90	32	24.68	24.65	0	449	0.00%
2019/09/19	10	24.30	0	0.00	24.30	10	388	2.57%
2019/09/17	1	24.65	19	24.56	24.60	-18	369	-4.88%
2019/09/16	1	24.90	1	24.55	24.70	0	361	0.00%
2019/09/12	18	25.70	0	0.00	25.10	18	347	5.18%
2019/09/11	5	24.35	6	24.73	25.15	-1	281	-0.36%
2019/07/31	20	22.18	0	0.00	22.30	20	177	11.28%
2019/07/17	0	0.00	5	22.95	23.10	-5	213	-2.34%
2019/06/18	5	21.40	0	0.00	21.30	5	357	1.40%
2019/04/17	0	0.00	0.2	26.30	26.50	-0.2	588	-0.03%
2019/03/29	0	0.00	10	25.10	25.10	-10	537	-1.86%
2019/03/26	0	0.00	20	25.01	24.85	-20	725	-2.76%
2019/03/18	1	26.05	0	0.00	25.90	1	780	0.13%
2019/03/15	0	0.00	1	26.65	26.45	-1	773	-0.13%
2019/02/26	0	0.00	5	25.75	26.00	-5	744	-0.67%
2019/02/25	0	0.00	10	26.30	26.15	-10	732	-1.37%
2019/02/19	1	25.00	0	0.00	25.70	1	701	0.14%
2019/02/18	0	0.00	14	25.49	25.35	-14	678	-2.06%
2019/02/11	30	23.25	1	23.20	23.05	29	625	4.64%
2019/01/23	3	22.72	0	0.00	22.75	3	662	0.45%
2019/01/22	3	23.00	0	0.00	23.00	3	662	0.45%
2019/01/18	0	0.00	2	22.95	22.85	-2	659	-0.30%
2019/01/17	6	22.63	0	0.00	22.80	6	663	0.90%
2019/01/03	2	22.85	0	0.00	22.70	2	653	0.31%
2018/12/25	6	23.48	4	22.85	22.75	2	640	0.31%
2018/12/24	1	24.40	0	0.00	24.30	1	624	0.16%
2018/12/22	3	23.75	0	0.00	23.75	3	615	0.49%
2018/12/21	3	23.80	0	0.00	23.85	3	610	0.49%
2018/12/20	4	24.95	0	0.00	25.00	4	575	0.70%
2018/12/18	6	23.97	2	24.45	23.85	4	416	0.96%
2018/12/17	1	24.40	0	0.00	24.00	1	397	0.25%
2018/10/22	0	0.00	6	16.48	16.85	-6	221	-2.70%
2018/08/13	0	0.00	2	22.05	22.00	-2	309	-0.65%
2018/06/28	0	0.00	2	21.30	21.25	-2	608	-0.33%
2018/06/21	0	0.00	13	21.35	21.30	-13	685	-1.90%
2018/06/11	2	22.25	0	0.00	22.25	2	793	0.25%
2018/06/05	2	22.10	0	0.00	22.05	2	936	0.21%
2018/05/25	0	0.00	1	22.05	22.00	-1	1,211	-0.08%
2018/05/22	1	21.50	0	0.00	21.50	1	1,179	0.08%
2018/05/16	1	21.10	0	0.00	21.00	1	1,159	0.09%
2018/05/14	3	21.25	0	0.00	21.20	3	1,133	0.26%
2018/05/11	1	25.00	0	0.00	23.50	1	1,056	0.09%
2018/04/03	0	0.00	7	26.26	26.40	-7	868	-0.81%
2018/03/30	1	26.80	0	0.00	26.30	1	853	0.12%
2018/03/29	2	27.35	0	0.00	27.30	2	833	0.24%
2018/03/28	0	0.00	1	27.30	27.30	-1	825	-0.12%
2018/03/27	1	27.60	1	27.80	27.40	0	813	0.00%
2018/03/23	1	27.00	0	0.00	26.80	1	779	0.13%
2018/03/19	1	27.20	0	0.00	27.15	1	733	0.14%
2018/03/16	1	26.65	0	0.00	26.65	1	722	0.14%
2018/03/14	1	27.05	1	27.05	27.25	0	653	0.00%
2018/03/09	13	27.98	4	27.43	27.60	9	588	1.53%
2018/03/08	5	28.17	25	28.73	29.20	-20	508	-3.93%
2018/03/07	2	26.60	11	26.60	26.60	-9	280	-3.20%
2018/03/02	2	23.55	0	0.00	23.80	2	213	0.94%
2018/03/01	1	23.45	0	0.00	23.85	1	215	0.46%
2018/02/08	2	22.75	0	0.00	23.00	2	235	0.85%
2018/02/06	1	23.40	0	0.00	22.50	1	247	0.40%
2018/02/02	2	24.85	0	0.00	24.90	2	260	0.77%
2018/01/18	0	0.00	2.6	25.51	25.40	-2.6	322	-0.81%