宏致 (3605)-元大-內湖券商分點個股進出

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
55.2
漲跌
▼0.9
漲幅
-1.60%
成交量
1,829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:13:35(已收盤)

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

宏致 (3605)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/10/29	2	56.00	0	0.00	56.10	2	5,827	0.03%
2024/10/28	5	57.50	4.3	58.01	57.50	0.7	5,819	0.01%
2024/10/25	13.3	59.34	7	59.66	59.60	6.3	5,786	0.11%
2024/10/24	15	60.98	5	60.18	58.70	10	5,751	0.17%
2024/10/23	3.4	61.70	0.1	62.50	61.70	3.3	5,641	0.06%
2024/10/22	3.4	61.62	11	61.72	61.50	-7.6	5,570	-0.14%
2024/10/21	9.4	60.44	10	61.00	61.00	-0.6	5,459	-0.01%
2024/10/18	2	58.25	7	58.59	58.40	-5	5,308	-0.09%
2024/10/17	18	58.29	1	58.60	58.80	17	5,276	0.32%
2024/10/16	5.1	57.73	3.1	57.51	58.10	2.1	5,261	0.04%
2024/10/15	3	57.70	6	58.43	57.10	-3	5,198	-0.06%
2024/10/14	2	58.05	3	58.40	57.70	-1	5,085	-0.02%
2024/10/11	3	55.20	19	55.64	55.30	-16	4,981	-0.32%
2024/10/09	7	56.67	1	56.30	56.30	6	4,927	0.12%
2024/10/08	3.1	54.07	0	0.00	54.30	3.1	4,815	0.06%
2024/10/07	0.1	53.90	1	54.00	54.40	-1	4,772	-0.02%
2024/10/01	1.1	53.35	2	53.90	53.50	-1	4,747	-0.02%
2024/09/30	3	53.43	1	53.70	53.80	2	4,687	0.04%
2024/09/27	5.5	56.28	7	56.41	55.00	-1.5	4,600	-0.03%
2024/09/26	47	60.53	13	58.83	58.00	34	4,386	0.78%
2024/09/25	7.1	57.51	25.1	58.78	60.70	-18	3,944	-0.46%
2024/09/24	32.2	56.18	12	55.86	55.20	20.2	3,654	0.55%
2024/09/23	11.4	59.74	14	60.41	61.10	-2.6	3,258	-0.08%
2024/09/20	4.2	59.04	0.1	59.40	58.70	4.1	3,019	0.14%
2024/09/19	12	57.83	13	58.59	59.10	-1	2,955	-0.03%
2024/09/18	17.5	59.28	11	58.44	55.60	6.5	2,825	0.23%
2024/09/16	0	0.00	2	59.70	57.50	-2	2,528	-0.08%
2024/09/13	5	53.16	6	54.30	55.30	-1	2,332	-0.04%
2024/09/12	0	0.00	1	51.60	51.30	-1	2,211	-0.05%
2024/09/11	1.1	52.19	4	51.45	51.70	-2.9	2,218	-0.13%
2024/09/10	0	0.00	0	53.20	49.60	0	2,191	0.00%
2024/09/09	4	50.80	0	0.00	51.40	4	2,134	0.19%
2024/09/02	1	53.50	1	54.00	54.00	0	2,116	0.00%
2024/08/30	6	55.98	2	55.15	52.90	4	2,113	0.19%
2024/08/29	8	55.00	3	56.03	56.70	5	2,038	0.25%
2024/08/28	2	54.55	1	54.20	55.20	1	1,992	0.05%
2024/08/27	9	52.99	15.2	53.54	53.80	-6.2	1,884	-0.33%
2024/08/26	5	53.04	5.1	53.60	53.60	-0.1	1,713	-0.01%
2024/08/22	2	49.80	0.4	48.92	49.85	1.6	1,717	0.09%
2024/08/20	0	0.00	2.1	49.99	49.40	-2.1	2,075	-0.10%
2024/08/19	0	0.00	3	50.30	50.10	-3	2,109	-0.14%
2024/08/16	2.3	50.29	0	50.10	50.00	2.3	2,154	0.11%
2024/08/15	2	50.00	0	0.00	50.20	2	2,194	0.09%
2024/08/14	1	48.50	0	0.00	48.15	1	2,239	0.04%
2024/08/13	0	48.00	0	46.25	47.40	0	2,227	0.00%
2024/08/12	0	46.15	0	0.00	45.90	0	2,277	0.00%
2024/08/07	1	40.30	0	0.00	42.60	1	2,531	0.04%
2024/08/06	1	38.60	0	0.00	39.40	1	2,522	0.04%
2024/08/05	4	42.80	0	0.00	42.80	4	2,482	0.16%
2024/08/01	2	49.90	0	0.00	49.00	2	2,452	0.08%
2024/07/23	0	0.00	0.1	47.55	47.80	-0.1	2,433	0.00%
2024/07/19	1	48.20	0	0.00	48.10	1	2,457	0.04%
2024/07/17	2	51.91	2	51.00	50.40	0	2,434	0.00%
2024/07/16	13	49.10	0	0.00	48.95	13	2,387	0.54%
2024/07/11	0	0.00	1	48.70	48.50	-1	2,521	-0.04%
2024/07/10	0	50.20	0	0.00	49.55	0	2,515	0.00%
2024/07/08	2	47.73	0	0.00	48.00	2	2,471	0.08%
2024/07/05	0	0.00	9	49.53	49.90	-9	2,451	-0.37%
2024/07/04	0	0.00	1	48.80	48.45	-1	2,433	-0.04%
2024/07/01	0	48.50	0	0.00	48.00	0	2,470	0.00%
2024/06/28	3.1	50.15	2	50.40	49.20	1.1	2,443	0.05%
2024/06/26	1	47.20	1	47.00	46.85	0	2,480	0.00%
2024/06/25	0	0.00	1	47.00	47.60	-1	2,470	-0.04%
2024/06/21	2	45.55	0	0.00	45.55	2	2,437	0.08%
2024/06/19	0	0.00	5	47.10	46.45	-5	2,419	-0.21%
2024/06/18	19	47.09	0	0.00	45.80	19	2,402	0.79%
2024/06/17	0	0.00	2	47.85	47.90	-2	2,379	-0.08%
2024/06/14	1	48.20	0	0.00	48.50	1	2,379	0.04%
2024/06/13	2	47.68	2	48.35	47.70	0	2,375	0.00%
2024/06/12	2	48.65	1	47.65	48.65	1	2,374	0.04%
2024/06/07	2	50.00	2	50.90	49.65	0	2,432	0.00%
2024/06/05	0	0.00	1	48.70	47.50	-1	2,414	-0.04%
2024/06/04	2	50.40	2	51.30	49.75	0	2,399	0.00%
2024/06/03	2	51.00	1	50.40	50.60	1	2,416	0.04%
2024/05/31	0	0.00	1	52.00	50.50	-1	2,430	-0.04%
2024/05/30	5	52.72	4	50.78	50.80	1	2,445	0.04%
2024/05/29	7	52.29	5	52.16	52.10	2	2,527	0.08%
2024/05/28	3	52.50	11	53.15	52.90	-8	2,643	-0.30%
2024/05/27	4	52.75	4.1	52.70	50.70	0	2,583	0.00%
2024/05/24	5	50.16	4	51.68	52.00	1	2,447	0.04%
2024/05/23	0	0.00	1	46.90	48.45	-1	2,223	-0.04%
2024/05/22	0	0.00	2.1	48.24	47.20	-2.1	2,192	-0.10%
2024/05/21	3	47.10	1	47.05	46.75	2	2,126	0.09%
2024/05/16	15	43.65	16	43.64	43.50	-1	1,968	-0.05%
2024/05/15	1	40.95	0	0.00	41.50	1	1,905	0.05%
2024/05/14	1.1	41.29	0	0.00	41.10	1.1	1,890	0.06%
2024/05/13	1	42.50	13.4	43.56	44.95	-12.4	1,814	-0.68%
2024/05/10	3	39.97	0	0.00	40.95	3	1,698	0.18%
2024/05/09	0	0.00	3	39.40	39.75	-3	1,717	-0.17%
2024/05/08	1	39.20	0	0.00	39.30	1	1,799	0.06%
2024/05/03	1	40.80	1	40.50	40.20	0	2,212	0.00%
2024/05/02	2	41.10	0	0.00	41.20	2	2,372	0.08%
2024/04/29	1	41.30	3	41.75	41.45	-2	2,452	-0.08%
2024/04/26	0	0.00	2	41.60	40.95	-2	2,436	-0.08%
2024/04/25	0	40.61	0	0.00	40.55	0	2,399	0.00%
2024/04/24	0	0.00	2	39.05	39.20	-2	2,378	-0.08%
2024/04/22	0	0.00	1	39.85	38.50	-1	2,357	-0.04%
2024/04/19	22	40.20	0	0.00	40.20	22	2,323	0.95%
2024/04/03	0	0.00	0	37.55	38.75	0	2,064	0.00%
2024/03/29	15	38.52	15	39.03	38.70	0	2,013	0.00%
2024/03/26	0	0.00	1	35.20	35.30	-1	1,927	-0.05%
2024/03/25	0	0.00	2	36.00	36.00	-2	1,947	-0.10%
2024/03/15	0	0.00	1	36.90	36.95	-1	1,979	-0.05%
2024/03/13	0	0.00	2	38.73	36.45	-2	1,949	-0.10%
2024/03/12	1	41.25	1	40.55	40.35	0	1,887	0.00%
2024/03/11	1	41.00	2	41.25	41.45	-1	1,874	-0.05%
2024/03/08	3	40.40	7	40.16	40.50	-4	1,879	-0.21%
2024/03/07	6	40.75	0	0.00	40.50	6	1,843	0.33%
2024/03/06	3	40.93	0	0.00	42.20	3	1,803	0.17%
2024/03/05	3	42.45	1	41.35	41.50	2	1,755	0.11%
2024/03/04	2	42.73	3	43.07	42.55	-1	1,714	-0.06%
2024/03/01	3	40.95	9.7	42.48	43.00	-6.7	1,580	-0.42%
2024/02/29	4	38.14	3	38.67	39.15	1	1,419	0.07%
2024/02/27	0	37.40	0	0.00	37.35	0	1,390	0.00%
2024/02/26	2	38.53	2	38.38	38.10	0	1,376	0.00%
2024/02/23	0	0.00	5	38.00	37.70	-5	1,358	-0.37%
2024/02/22	5	37.05	0	0.00	37.25	5	1,337	0.37%
2024/02/16	5	37.70	1	37.60	37.90	4	1,284	0.31%
2024/02/15	0	0.00	9	36.86	36.65	-9	1,269	-0.71%
2024/02/05	6	37.25	3	37.90	37.25	3	1,252	0.24%
2024/02/02	11	38.68	6	38.16	38.30	5	1,230	0.41%
2024/02/01	2	38.80	3	38.80	38.85	-1	1,174	-0.09%
2024/01/31	19	38.72	22	38.88	38.70	-3	1,142	-0.26%
2024/01/30	3	38.27	1	38.55	38.90	2	1,069	0.19%
2024/01/29	11	38.59	6	38.73	38.70	5	1,026	0.49%
2024/01/26	257	37.38	416	37.59	37.00	-159	800	-19.86%	大買/大賣/鉅額交易
2024/01/25	184	35.54	27	35.45	35.05	157	652	24.07%	大買/鉅額交易
2024/01/24	3.3	34.63	3	34.13	34.35	0.3	481	0.06%
2023/12/21	1	33.10	3	33.03	33.20	-2	330	-0.60%
2023/12/20	4	33.48	1.2	33.17	33.45	2.8	319	0.88%
2023/12/19	1	32.30	3	32.38	33.00	-2	293	-0.68%
2023/12/18	1	32.45	1	32.35	32.45	0	281	0.00%
2023/12/15	1	31.70	2	31.40	32.20	-1	274	-0.36%
2023/12/14	1	31.75	1	32.00	31.70	0	268	0.00%
2023/12/13	1	32.40	0	0.00	33.00	1	242	0.41%
2023/12/11	1	31.80	0	0.00	31.55	1	222	0.45%
2023/12/08	0	0.00	1	31.35	31.75	-1	220	-0.45%
2023/12/07	1	31.30	0	0.00	31.35	1	216	0.46%
2023/12/05	1	31.70	2	32.50	32.05	-1	211	-0.47%
2023/12/04	1	31.40	1	30.90	31.20	0	181	0.00%
2023/11/29	1	30.70	1	30.25	30.70	0	177	0.00%
2023/11/24	13	30.90	2	30.78	30.75	11	170	6.44%
2023/11/22	0	0.00	1	30.10	30.15	-1	163	-0.61%
2023/11/20	1	30.25	0	0.00	30.15	1	159	0.63%
2023/11/07	0	0.00	10	30.30	29.70	-10	157	-6.36%
2023/11/06	10	30.20	0	0.00	30.35	10	144	6.94%
2023/10/18	10	28.30	0	0.00	28.30	10	155	6.42%
2023/10/05	8	29.30	0	0.00	29.45	8	201	3.98%
2023/10/03	0	0.00	1	29.20	29.25	-1	204	-0.49%
2023/10/02	0.4	28.95	0	0.00	29.00	0.4	205	0.19%
2023/09/19	1	28.55	0	0.00	28.55	1	215	0.46%
2023/09/08	0	29.20	0	0.00	28.80	0	217	0.00%
2023/08/14	0	0.00	4	28.05	27.85	-4	232	-1.72%
2023/07/21	1	31.10	2	30.83	30.80	-1	242	-0.41%
2023/07/20	1	30.95	0	0.00	30.75	1	242	0.41%
2023/07/19	7	30.86	0	0.00	30.90	7	240	2.91%
2023/07/18	7	30.05	0	0.00	31.70	7	229	3.05%
2023/06/27	13	29.85	0	0.00	29.65	13	231	5.62%
2023/06/02	1	30.00	0	0.00	30.05	1	295	0.34%
2023/05/30	1	30.20	0	0.00	30.20	1	297	0.34%
2023/05/18	0.1	28.90	0	0.00	28.85	0.1	313	0.03%
2023/05/16	0	0.00	1	28.10	28.10	-1	323	-0.31%
2023/05/09	0.1	28.25	7	28.10	28.35	-6.9	321	-2.15%
2023/04/24	0	0.00	10	30.70	30.65	-10	315	-3.17%
2023/04/12	2	31.40	3	31.40	31.40	-1	298	-0.34%
2023/03/27	0.3	31.57	0	0.00	31.65	0.3	276	0.11%
2023/03/09	13	34.95	10	35.20	34.80	3	290	1.03%
2023/03/08	10	34.80	0	0.00	35.10	10	302	3.30%
2023/03/02	10	33.80	0	0.00	33.85	10	294	3.39%
2023/02/24	3	34.40	0	0.00	34.40	3	294	1.02%
2023/02/16	0	0.00	2	34.80	34.45	-2	297	-0.67%
2023/02/02	5	34.20	12	33.85	34.00	-7	286	-2.44%
2023/02/01	7	33.24	0	0.00	33.65	7	282	2.48%
2023/01/16	0.1	31.79	2	30.95	31.20	-1.9	290	-0.65%
2023/01/03	3	31.70	0	0.00	31.70	3	306	0.98%
2022/12/13	9	33.00	0	0.00	32.90	9	334	2.69%
2022/12/08	9	33.50	0	0.00	33.60	9	338	2.66%
2022/12/01	9	33.18	19	32.92	34.70	-10	305	-3.27%
2022/11/30	32	32.63	23	32.13	32.25	9	269	3.34%
2022/11/25	7	31.19	7	30.99	30.90	0	256	0.00%
2022/11/17	5	31.70	0	0.00	32.15	5	255	1.96%
2022/11/14	5	30.90	0	0.00	31.10	5	251	1.99%
2022/11/08	0.1	31.50	0	0.00	31.05	0.1	257	0.04%
2022/11/02	0	0.00	3	30.95	30.95	-3	263	-1.14%
2022/11/01	0	0.00	3	30.85	30.90	-3	264	-1.14%
2022/10/31	2	30.20	5	30.03	30.20	-3	260	-1.15%
2022/10/28	5	29.30	0	0.00	29.45	5	260	1.92%
2022/10/27	4	29.89	0	0.00	30.05	4	260	1.54%
2022/09/28	0.1	29.00	0	0.00	28.60	0.1	303	0.03%
2022/09/21	0	0.00	2	33.80	33.65	-2	322	-0.62%
2022/09/15	0	0.00	4	35.35	35.10	-4	336	-1.19%
2022/09/14	0	0.00	0.1	35.15	35.25	-0.1	344	-0.02%
2022/09/08	1	35.05	0	0.00	35.45	1	387	0.26%
2022/09/06	0.1	35.80	0	0.00	35.00	0.1	396	0.03%
2022/09/05	0	0.00	5	36.65	36.30	-5	395	-1.26%
2022/08/30	2	36.53	0	0.00	36.80	2	415	0.48%
2022/08/29	0	0.00	5	36.40	36.65	-5	415	-1.20%
2022/08/25	0	0.00	2	37.40	37.35	-2	413	-0.48%
2022/08/22	2	37.55	0	0.00	37.55	2	424	0.47%
2022/08/18	1	37.75	0	0.00	37.80	1	424	0.24%
2022/08/15	0.1	39.20	0	0.00	39.35	0.1	432	0.01%
2022/07/28	0	0.00	10	39.00	38.80	-10	465	-2.15%
2022/07/19	0	0.00	1	38.70	38.85	-1	501	-0.20%
2022/07/18	0	0.00	1	38.50	38.65	-1	506	-0.20%
2022/07/15	1	37.95	0	0.00	38.20	1	509	0.20%
2022/06/23	0	0.00	2	38.30	38.40	-2	718	-0.28%
2022/06/21	0	0.00	1	38.00	39.55	-1	739	-0.14%
2022/06/16	0.1	41.35	0	0.00	40.50	0.1	749	0.01%
2022/05/31	0	0.00	2	42.35	42.40	-2	1,050	-0.19%
2022/05/30	1	42.25	10	42.23	42.20	-9	1,174	-0.77%
2022/05/24	0	0.00	4	41.25	40.55	-4	1,653	-0.24%
2022/05/23	8	42.13	0	0.00	41.50	8	1,713	0.47%
2022/05/20	23	41.82	0	0.00	42.20	23	1,764	1.30%
2022/05/18	0	0.00	1	41.80	41.40	-1	1,845	-0.05%
2022/05/16	0	0.00	1	40.70	40.50	-1	2,193	-0.05%
2022/05/12	15	40.50	0	0.00	39.25	15	2,341	0.64%
2022/05/06	1	41.10	0	0.00	41.60	1	2,512	0.04%
2022/05/04	0	0.00	3	41.65	42.10	-3	2,517	-0.12%
2022/04/29	1	41.85	5	42.50	41.50	-4	2,534	-0.16%
2022/04/27	1	40.45	1	41.35	41.15	0	2,572	0.00%
2022/04/26	1	42.15	1	42.40	42.40	0	2,569	0.00%
2022/04/25	0	0.00	1	42.50	41.90	-1	2,578	-0.04%
2022/04/22	1	44.00	1	43.75	44.50	0	2,578	0.00%
2022/04/20	1	43.65	9	43.78	43.85	-8	2,606	-0.31%
2022/04/18	0	0.00	2	42.75	42.95	-2	2,690	-0.07%
2022/04/14	1.1	45.23	0	0.00	44.75	1.1	2,722	0.04%
2022/04/13	0	0.00	1	44.15	45.30	-1	2,735	-0.04%
2022/04/11	2.1	43.10	3	43.30	42.90	-0.9	2,756	-0.03%
2022/04/08	0	0.00	6	45.30	45.35	-6	2,773	-0.22%
2022/04/07	1	45.30	0	0.00	45.30	1	2,817	0.04%
2022/04/01	4	46.60	0	0.00	46.70	4	3,077	0.13%
2022/03/31	9.1	47.25	30	46.75	46.65	-20.9	3,191	-0.65%
2022/03/30	1	51.00	1	50.70	50.60	0	3,146	0.00%
2022/03/29	1	50.60	0	0.00	50.00	1	3,209	0.03%
2022/03/24	1	50.70	1	51.50	51.00	0	3,245	0.00%
2022/03/23	8	50.64	37.1	49.99	50.80	-29.1	3,237	-0.90%
2022/03/22	0	0.00	1	49.50	49.35	-1	3,213	-0.03%
2022/03/21	8	49.00	1	49.20	49.10	7	3,214	0.22%
2022/03/18	2	48.48	0	0.00	48.75	2	3,223	0.06%
2022/03/17	0	0.00	4	48.69	48.90	-4	3,243	-0.12%
2022/03/16	1	47.35	3	47.30	47.25	-2	3,233	-0.06%
2022/03/15	14.1	46.85	12	47.08	46.70	2.1	3,232	0.07%
2022/03/14	2	47.80	0	0.00	48.05	2	3,219	0.06%
2022/03/11	2	48.83	1	48.25	48.20	1	3,229	0.03%
2022/03/08	32	49.44	3	48.77	48.70	29	3,208	0.90%
2022/03/07	5	50.56	3	51.37	50.30	2	3,223	0.06%
2022/03/04	0.1	52.40	2	52.60	52.30	-1.9	3,199	-0.06%
2022/03/03	4.8	53.90	3.6	55.19	53.40	1.2	3,185	0.04%
2022/03/02	2	54.75	4	54.53	54.80	-2	3,101	-0.06%
2022/03/01	1	53.90	2.1	53.87	54.00	-1.1	3,083	-0.04%
2022/02/25	0	0.00	1.1	51.58	51.20	-1.1	2,979	-0.04%
2022/02/24	5	50.52	6.1	49.90	49.75	-1.1	3,030	-0.04%
2022/02/23	10	53.42	2	53.35	53.30	8	3,078	0.26%
2022/02/22	2	51.80	1	52.30	53.50	1	3,071	0.03%
2022/02/21	1	52.50	5	52.96	52.70	-4	3,106	-0.13%
2022/02/18	6.3	52.88	4	53.10	53.00	2.3	3,106	0.07%
2022/02/17	2	52.45	8	54.09	52.20	-6	3,086	-0.19%
2022/02/16	13	53.29	6.1	52.80	53.40	6.9	3,050	0.23%
2022/02/15	1.1	51.80	2	52.05	51.70	-0.9	3,090	-0.03%
2022/02/14	1	49.15	0	0.00	49.15	1	2,961	0.03%
2022/02/10	7	50.01	0	0.00	50.20	7	2,947	0.24%
2022/02/09	0	0.00	1	50.90	50.00	-1	2,912	-0.03%
2022/02/08	2	47.20	7	47.54	47.65	-5	2,822	-0.18%
2022/01/26	0.1	46.00	0	0.00	45.95	0.1	2,870	0.00%
2022/01/20	1	47.80	1	48.00	48.00	0	3,017	0.00%
2022/01/19	0.4	46.63	0	0.00	46.50	0.4	3,009	0.01%
2022/01/14	0.1	47.00	0	0.00	46.45	0.1	3,070	0.00%
2022/01/12	11	46.57	0	0.00	47.30	11	3,045	0.36%
2022/01/10	0	0.00	22	49.21	49.10	-22	2,963	-0.74%
2022/01/07	0	0.00	1	49.10	48.95	-1	2,962	-0.03%
2022/01/04	2	50.90	0	0.00	50.90	2	2,912	0.07%
2022/01/03	13.9	52.74	0	0.00	51.00	13.9	2,890	0.48%
2021/12/30	10	52.08	1	53.30	52.00	9	2,861	0.31%
2021/12/29	48	53.30	48	53.09	53.00	0	2,829	0.00%
2021/12/28	8	52.23	28.3	52.61	52.60	-20.3	2,744	-0.74%
2021/12/27	25	51.89	2	51.50	52.10	23	2,609	0.88%
2021/12/24	3	50.80	2	50.05	49.70	1	2,502	0.04%
2021/12/23	2	50.03	8.3	50.01	50.90	-6.3	2,438	-0.26%
2021/12/22	5	48.57	0	0.00	48.45	5	2,398	0.21%
2021/12/21	0.3	47.31	0	0.00	47.55	0.3	2,399	0.01%
2021/12/20	0.1	48.05	0	0.00	48.00	0.1	2,373	0.00%
2021/12/17	1	48.60	0	0.00	48.10	1	2,383	0.04%
2021/12/16	5	49.80	3	49.50	49.50	2	2,377	0.08%
2021/12/15	8	49.08	2	49.10	49.10	6	2,393	0.25%
2021/12/14	0	0.00	4	48.90	48.70	-4	2,404	-0.17%
2021/12/13	3	49.97	0	0.00	50.10	3	2,405	0.12%
2021/12/10	0	0.00	1	48.00	48.50	-1	2,382	-0.04%
2021/12/09	0	0.00	12	49.59	48.85	-12	2,385	-0.50%
2021/12/08	1	49.45	0	0.00	49.10	1	2,401	0.04%
2021/12/07	0	0.00	14	48.60	48.65	-14	2,392	-0.59%
2021/12/06	0	0.00	3	50.00	49.95	-3	2,369	-0.13%
2021/12/03	0	0.00	1	50.80	50.50	-1	2,377	-0.04%
2021/12/02	1	50.60	0	52.00	50.80	1	2,386	0.04%
2021/12/01	10	52.16	0	0.00	51.90	10	2,381	0.42%
2021/11/29	1	48.55	0	0.00	48.85	1	2,321	0.04%
2021/11/26	3	49.88	5	50.20	50.00	-2	2,310	-0.08%
2021/11/25	2	53.70	16	52.32	50.50	-14	2,278	-0.61%
2021/11/24	25	52.09	0	0.00	52.00	25	2,140	1.17%
2021/11/23	27	52.34	7	51.84	51.50	20	2,113	0.95%
2021/11/22	5	52.10	4	52.58	53.40	1	2,024	0.05%
2021/11/19	3	49.38	1	49.95	50.10	2	1,894	0.11%
2021/11/18	0	0.00	4.1	49.86	49.70	-4.1	1,857	-0.22%
2021/11/17	1	48.00	0	0.00	48.15	1	1,778	0.06%
2021/11/16	1	47.51	1	47.45	47.45	0	1,762	0.00%
2021/11/15	13.1	49.02	1	49.35	48.40	12.1	1,732	0.70%
2021/11/12	12	50.78	5	50.82	51.30	7	1,608	0.44%
2021/11/04	3	47.30	4	47.99	47.75	-1	1,496	-0.07%
2021/11/03	21	47.23	6	46.70	47.00	15	1,485	1.01%
2021/11/02	16	47.66	0	0.00	47.10	16	1,504	1.06%
2021/11/01	3	48.88	1	48.70	48.85	2	1,490	0.13%
2021/10/29	0	0.00	3	47.10	47.45	-3	1,494	-0.20%
2021/10/28	2	45.68	3	45.32	45.50	-1	1,469	-0.07%
2021/10/27	4	45.59	2	45.05	46.00	2	1,482	0.13%
2021/10/25	2	44.48	0	0.00	44.10	2	1,530	0.13%
2021/10/22	0	0.00	1	44.80	45.20	-1	1,563	-0.06%
2021/10/21	0	0.00	5	43.52	43.05	-5	1,591	-0.31%
2021/10/20	2	43.28	0	0.00	43.35	2	1,638	0.12%
2021/10/19	0	0.00	2	43.45	43.40	-2	1,732	-0.12%
2021/10/15	0	0.00	3	43.65	43.40	-3	2,075	-0.14%
2021/10/14	4	42.03	0	0.00	42.35	4	2,162	0.18%
2021/10/13	1	41.45	0	0.00	41.25	1	2,202	0.05%
2021/10/12	3	42.68	0	0.00	42.50	3	2,254	0.13%
2021/10/05	1	43.85	6	44.15	44.10	-5	2,845	-0.18%
2021/10/01	6	43.54	0	0.00	42.75	6	3,301	0.18%
2021/09/29	0	0.00	1	45.00	44.70	-1	3,386	-0.03%
2021/09/28	1	46.60	0	0.00	46.55	1	3,428	0.03%
2021/09/24	10	48.84	0	0.00	48.55	10	3,516	0.28%
2021/09/23	2	48.25	0	0.00	47.40	2	3,584	0.06%
2021/09/22	0	0.00	12	47.35	47.20	-12	3,842	-0.31%
2021/09/16	0	0.00	1	50.30	49.20	-1	4,300	-0.02%
2021/09/14	1	50.50	2	50.85	51.00	-1	4,489	-0.02%
2021/09/10	1	49.60	10	49.20	49.60	-9	4,511	-0.20%
2021/09/06	0	0.00	1	51.00	50.00	-1	4,505	-0.02%
2021/09/02	1	52.90	0	0.00	52.20	1	4,624	0.02%
2021/08/27	1	51.50	2	52.55	51.60	-1	4,701	-0.02%
2021/08/24	1	53.70	0	0.00	52.80	1	4,766	0.02%
2021/08/18	3	51.93	4	53.40	53.80	-1	4,784	-0.02%
2021/08/17	10	52.40	0	0.00	51.50	10	4,778	0.21%
2021/08/16	1	54.10	1	54.80	53.80	0	4,768	0.00%
2021/08/11	0	0.00	2	54.30	54.20	-2	4,745	-0.04%
2021/08/10	0.1	56.00	1	56.00	56.00	-0.9	4,755	-0.02%
2021/08/09	2	57.20	5	56.36	56.50	-3	4,783	-0.06%
2021/08/06	4.1	58.29	1	60.00	57.60	3.1	4,779	0.06%
2021/08/05	2	59.95	1	59.20	59.50	1	4,770	0.02%
2021/08/04	1	60.20	3	60.20	60.00	-2	4,816	-0.04%
2021/08/03	3	57.87	1	58.60	57.80	2	4,843	0.04%
2021/08/02	1	56.00	0	0.00	58.10	1	4,847	0.02%
2021/07/30	0.2	56.00	1	56.20	55.10	-0.8	4,827	-0.02%
2021/07/29	1	59.00	0	0.00	56.90	1	4,787	0.02%
2021/07/28	10.2	56.42	1	56.00	57.70	9.2	4,767	0.19%
2021/07/27	3.2	57.95	0	0.00	57.60	3.2	4,753	0.07%
2021/07/23	1	58.70	3	59.57	59.00	-2	4,728	-0.04%
2021/07/22	15.2	61.92	19	62.63	59.30	-3.9	4,646	-0.08%
2021/07/21	12	64.07	4	62.48	64.80	8	4,487	0.18%
2021/07/20	2	61.40	4	60.28	60.20	-2	4,340	-0.05%
2021/07/19	6.1	61.50	3	61.47	61.10	3.1	4,264	0.07%
2021/07/16	0	0.00	6	60.58	59.70	-6	4,303	-0.14%
2021/07/15	3	59.97	4	59.60	61.30	-1	4,302	-0.02%
2021/07/14	11	60.18	18	60.38	60.00	-7	4,252	-0.16%
2021/07/13	17	59.38	14	62.71	58.50	3	4,165	0.07%
2021/07/12	2	61.80	26.2	61.87	62.10	-24.2	3,988	-0.61%
2021/07/09	9.2	59.58	7	56.77	59.30	2.2	3,770	0.06%
2021/07/08	6	55.00	24	57.33	57.60	-18	3,560	-0.51%
2021/07/07	0	0.00	5	52.48	52.40	-5	3,387	-0.15%
2021/07/06	4	52.45	2.1	53.09	51.90	1.9	3,430	0.06%
2021/07/05	1	52.10	0	0.00	52.80	1	3,401	0.03%
2021/07/02	0	0.00	1	51.20	52.10	-1	3,365	-0.03%
2021/07/01	3.1	50.04	3	50.00	50.30	0.1	3,369	0.00%
2021/06/30	0	0.00	2	52.20	51.80	-2	3,349	-0.06%
2021/06/29	18	51.58	7	52.10	51.40	11	3,308	0.33%
2021/06/28	16	53.27	78	53.69	54.30	-62	3,069	-2.02%
2021/06/25	5	47.20	1	46.95	49.45	4	2,729	0.15%
2021/06/24	5	48.84	1.2	48.08	47.55	3.8	2,645	0.14%
2021/06/23	0	0.00	1	46.05	46.80	-1	2,510	-0.04%
2021/06/22	0	0.00	25	46.21	45.50	-25	2,503	-1.00%
2021/06/17	1	44.35	0	0.00	44.95	1	2,623	0.04%
2021/06/16	7	44.60	0	0.00	44.05	7	2,868	0.24%
2021/06/11	6	45.10	1	45.56	44.90	5	3,151	0.16%
2021/06/10	0.2	47.63	1	47.20	47.85	-0.8	3,067	-0.03%
2021/06/09	0	0.00	11.1	46.97	46.70	-11.1	3,030	-0.37%
2021/06/07	8	46.06	4	45.74	45.55	4	3,015	0.13%
2021/06/02	3	46.62	1	46.80	46.35	2	3,008	0.07%
2021/06/01	1	45.75	2	46.08	46.00	-1	2,979	-0.03%
2021/05/31	0	0.00	2	45.13	45.15	-2	2,966	-0.07%
2021/05/28	1	43.75	0	0.00	43.65	1	2,965	0.03%
2021/05/25	0	0.00	3	42.82	42.45	-3	3,093	-0.10%
2021/05/21	2	40.75	0	0.00	40.75	2	3,192	0.06%
2021/05/20	1	40.55	3	40.65	39.45	-2	3,342	-0.06%
2021/05/19	12	39.38	9	40.09	40.55	3	3,378	0.09%
2021/05/18	1	38.20	1	37.95	38.25	0	3,439	0.00%
2021/05/17	2	35.40	0	0.00	34.80	2	3,423	0.06%
2021/05/14	1	39.65	0	0.00	38.55	1	3,390	0.03%
2021/05/13	2	37.95	1	39.00	38.25	1	3,372	0.03%
2021/05/12	2	41.35	4	39.90	39.00	-2	3,360	-0.06%
2021/05/11	1	43.65	4	43.13	42.40	-3	3,297	-0.09%
2021/05/10	1	41.80	0	0.00	40.75	1	3,211	0.03%
2021/05/07	0	0.00	1	41.05	41.80	-1	3,248	-0.03%
2021/05/05	2	40.40	0	0.00	39.75	2	3,278	0.06%
2021/05/04	18	40.14	2	39.40	40.30	16	3,308	0.48%
2021/05/03	3	43.00	0	0.00	42.15	3	3,289	0.09%
2021/04/28	2	46.08	0	0.00	45.85	2	3,304	0.06%
2021/04/27	20	46.55	10	46.50	45.80	10	3,382	0.30%
2021/04/23	1	46.35	0	0.00	46.00	1	3,516	0.03%
2021/04/22	5	48.25	1	49.00	46.15	4	3,636	0.11%
2021/04/21	1	48.50	1	48.20	48.65	0	3,599	0.00%
2021/04/20	0	0.00	3	47.25	47.55	-3	3,582	-0.08%
2021/04/19	0	0.00	5	47.95	47.65	-5	3,647	-0.14%
2021/04/16	0	0.00	10	46.67	46.60	-10	3,669	-0.27%
2021/04/15	3	45.95	5	45.60	45.75	-2	3,735	-0.05%
2021/04/14	11	45.53	2	45.10	45.45	9	3,803	0.24%
2021/04/13	8	47.62	0	0.00	46.20	8	3,917	0.20%
2021/04/12	1	48.90	4	48.84	49.25	-3	4,128	-0.07%
2021/04/09	1	47.95	2	47.10	47.70	-1	4,281	-0.02%
2021/04/08	25	47.34	0	0.00	47.05	25	4,379	0.57%
2021/04/07	0	0.00	1	47.25	47.50	-1	4,415	-0.02%
2021/04/06	0	0.00	26	46.92	46.70	-26	4,526	-0.57%
2021/04/01	0	0.00	2	45.80	45.70	-2	4,698	-0.04%
2021/03/31	17	45.13	5	45.10	45.05	12	4,784	0.25%
2021/03/30	14	44.97	3	44.65	45.20	11	4,959	0.22%
2021/03/29	6	45.48	1	45.55	45.50	5	5,298	0.09%
2021/03/25	5	44.60	0	0.00	44.15	5	5,803	0.09%
2021/03/24	5	44.85	4	44.68	44.95	1	5,912	0.02%
2021/03/23	8	45.08	4	45.81	44.70	4	5,890	0.07%
2021/03/22	14	46.46	2	46.60	46.25	12	5,824	0.21%
2021/03/19	30	48.14	2	47.40	47.50	28	5,753	0.49%
2021/03/18	26	47.94	53	49.95	50.40	-27	5,507	-0.49%
2021/03/17	6	46.15	2	45.85	45.85	4	5,226	0.08%
2021/03/15	0	0.00	4	47.00	46.45	-4	5,215	-0.08%
2021/03/11	0	0.00	1	46.50	46.40	-1	5,195	-0.02%
2021/03/09	6	44.45	0	0.00	43.70	6	5,151	0.12%
2021/03/05	0	0.00	1	44.90	44.20	-1	5,092	-0.02%
2021/03/04	1	45.55	1	45.65	44.90	0	5,080	0.00%
2021/03/03	1	44.05	0	0.00	45.65	1	5,075	0.02%
2021/03/02	2	46.00	1	45.75	45.10	1	5,062	0.02%
2021/02/26	2	46.35	1.4	46.73	46.90	0.6	5,044	0.01%
2021/02/25	0	0.00	1	46.05	45.60	-1	5,007	-0.02%
2021/02/24	1	47.55	2	48.18	46.15	-1	4,976	-0.02%
2021/02/23	8.1	47.53	15.6	46.85	47.65	-7.5	4,944	-0.15%
2021/02/22	20.3	47.36	5	48.07	47.25	15.3	4,886	0.31%
2021/02/19	4	44.38	14	44.18	45.35	-10	4,733	-0.21%
2021/02/18	8	44.16	12	44.63	44.35	-4	4,702	-0.09%
2021/02/05	7	42.00	0	0.00	42.10	7	4,623	0.15%
2021/02/03	10	42.19	0	0.00	41.65	10	4,733	0.21%
2021/02/02	0	0.00	1	41.50	41.45	-1	4,781	-0.02%
2021/01/29	1	41.45	2	42.13	40.40	-1	4,867	-0.02%
2021/01/28	2	42.23	1	42.40	42.10	1	4,839	0.02%
2021/01/27	0	0.00	2	41.60	41.50	-2	4,858	-0.04%
2021/01/26	2	42.50	1	41.60	41.55	1	4,869	0.02%
2021/01/25	3	41.42	1	40.90	42.15	2	4,843	0.04%
2021/01/22	1	42.10	3	42.00	42.05	-2	4,823	-0.04%
2021/01/21	6	42.63	8	42.38	42.00	-2	4,814	-0.04%
2021/01/20	0	0.00	3	42.85	41.60	-3	4,778	-0.06%
2021/01/19	3	44.25	1	44.25	44.10	2	4,711	0.04%
2021/01/18	5	44.76	2	44.85	45.20	3	4,673	0.06%
2021/01/15	7	45.19	12.5	45.77	45.70	-5.5	4,629	-0.12%
2021/01/14	0	0.00	3	43.70	43.90	-3	4,505	-0.07%
2021/01/13	0	0.00	2	43.13	43.05	-2	4,485	-0.04%
2021/01/11	10	44.30	0	0.00	44.90	10	4,410	0.23%
2021/01/08	3	44.75	1	44.40	44.25	2	4,460	0.04%
2021/01/07	1.1	44.96	4	44.94	44.75	-2.9	4,477	-0.06%
2021/01/06	17.4	45.20	8	44.96	44.55	9.4	4,542	0.21%
2021/01/05	32	47.88	31	46.70	46.70	1	4,576	0.02%
2021/01/04	11	45.30	22	45.34	46.45	-11	4,310	-0.26%
2020/12/31	0	0.00	23	41.31	42.25	-23	4,082	-0.56%
2020/12/29	11	42.14	24	43.42	42.50	-13	3,922	-0.33%
2020/12/28	19	42.18	31	43.07	42.15	-12	3,793	-0.32%
2020/12/25	6	40.01	27	39.78	39.50	-21	3,577	-0.59%
2020/12/24	19	39.25	58	39.85	39.00	-39	3,509	-1.11%
2020/12/23	42	38.00	77.5	39.18	38.65	-35.5	3,330	-1.07%
2020/12/22	15.5	37.84	118	38.29	37.70	-102.5	2,976	-3.44%	大賣/鉅額交易
2020/12/21	3	34.83	4	34.73	34.90	-1	2,566	-0.04%
2020/12/18	31	33.22	15	33.40	33.10	16	2,447	0.65%
2020/12/16	0	0.00	11	31.04	30.80	-11	2,348	-0.47%
2020/12/15	0	0.00	15	31.25	30.80	-15	2,342	-0.64%
2020/12/10	0	0.00	2	32.20	32.00	-2	2,422	-0.08%
2020/12/09	1	32.40	0	0.00	32.40	1	2,434	0.04%
2020/12/07	0	0.00	1	31.45	31.45	-1	2,641	-0.04%
2020/12/03	2	31.60	1	31.35	31.25	1	2,684	0.04%
2020/11/30	3	31.63	0	0.00	31.70	3	2,754	0.11%
2020/11/25	3	31.50	0	0.00	31.15	3	2,999	0.10%
2020/11/23	0	0.00	1	32.00	32.00	-1	3,109	-0.03%
2020/11/20	2	32.00	10	32.05	31.95	-8	3,198	-0.25%
2020/11/17	0	0.00	3	32.90	33.20	-3	3,757	-0.08%
2020/11/16	3	32.70	13	32.50	32.40	-10	3,848	-0.26%
2020/11/13	10	32.98	0	0.00	32.85	10	3,955	0.25%
2020/11/12	15	33.04	0	0.00	32.85	15	4,062	0.37%
2020/11/11	5	34.65	1	35.10	35.00	4	4,013	0.10%
2020/11/10	17	35.39	0	0.00	35.15	17	4,024	0.42%
2020/11/09	1	34.50	13	36.25	36.30	-12	4,110	-0.29%
2020/11/05	0	0.00	4	34.76	34.80	-4	4,245	-0.09%
2020/11/03	10	34.00	0	0.00	33.85	10	4,198	0.24%
2020/10/30	10	32.70	0	0.00	32.30	10	4,203	0.24%
2020/10/29	0	0.00	1	32.90	32.70	-1	4,184	-0.02%
2020/10/28	11	33.61	1	33.50	33.30	10	4,163	0.24%
2020/10/27	1	34.40	0	0.00	34.10	1	4,136	0.02%
2020/10/26	10	34.45	1	34.25	34.35	9	4,112	0.22%
2020/10/23	13	34.17	0	0.00	34.95	13	4,080	0.32%
2020/10/21	0	0.00	1	34.10	33.75	-1	4,040	-0.02%
2020/10/16	5	34.37	0	0.00	33.30	5	4,106	0.12%
2020/10/15	0	0.00	2	34.20	35.40	-2	4,014	-0.05%
2020/10/14	16	34.07	21	34.58	34.20	-5	3,920	-0.13%
2020/10/13	2	33.60	4	33.76	34.15	-2	3,783	-0.05%
2020/10/07	10	31.90	0	0.00	31.55	10	3,595	0.28%
2020/10/06	1	32.80	0	0.00	32.40	1	3,601	0.03%
2020/10/05	1	32.00	12	32.23	32.10	-11	3,573	-0.31%
2020/09/29	3	31.83	5	31.77	31.40	-2	3,610	-0.06%
2020/09/28	0	0.00	1	30.05	31.10	-1	3,578	-0.03%
2020/09/24	4	30.60	22	30.51	30.05	-18	3,564	-0.50%
2020/09/18	0	0.00	3	31.30	31.15	-3	3,553	-0.08%
2020/09/15	1	30.65	0	0.00	30.60	1	3,614	0.03%
2020/09/14	3	30.60	0	0.00	30.60	3	3,720	0.08%
2020/09/10	15	32.37	2	32.55	32.10	13	3,712	0.35%
2020/09/09	0	0.00	1	31.40	31.80	-1	3,584	-0.03%
2020/09/07	1	31.30	0	0.00	31.05	1	3,551	0.03%
2020/09/03	1	31.85	1	31.90	31.85	0	3,520	0.00%
2020/09/02	1	32.05	0	0.00	31.60	1	3,508	0.03%
2020/09/01	3	31.55	1	32.40	31.10	2	3,466	0.06%
2020/08/31	1	33.10	5	32.55	33.00	-4	3,364	-0.12%
2020/08/28	2	32.20	2	32.00	31.90	0	3,331	0.00%
2020/08/27	1	31.60	0	0.00	31.70	1	3,280	0.03%
2020/08/26	9	32.62	22	32.65	32.40	-13	3,233	-0.40%
2020/08/25	23	33.14	9	32.86	32.60	14	3,151	0.44%
2020/08/24	15	32.11	37	31.54	33.70	-22	2,963	-0.74%
2020/08/21	3	31.78	7	31.76	32.05	-4	2,735	-0.15%
2020/08/20	16	28.97	0	0.00	29.20	16	2,571	0.62%
2020/08/19	1	30.65	10	30.31	30.75	-9	2,465	-0.37%
2020/08/18	6	29.87	7	30.33	29.50	-1	2,341	-0.04%
2020/08/14	3	28.75	3	28.70	28.65	0	2,169	0.00%
2020/08/13	2	29.60	1	30.25	28.65	1	2,135	0.05%
2020/08/12	19	30.57	20	29.70	30.10	-1	1,993	-0.05%
2020/08/11	5	27.90	10	28.85	28.20	-5	1,863	-0.27%
2020/08/10	0	0.00	15	27.37	27.25	-15	1,749	-0.86%
2020/08/07	14	26.56	0	0.00	26.95	14	1,781	0.79%
2020/08/05	2	27.80	0	0.00	27.65	2	1,814	0.11%
2020/07/29	1	25.60	0	0.00	25.70	1	1,859	0.05%
2020/07/28	0	0.00	3	25.18	25.10	-3	1,873	-0.16%
2020/07/27	5	26.10	1	26.15	26.20	4	1,953	0.20%
2020/07/23	9	27.78	1	27.75	27.70	8	1,961	0.41%
2020/07/22	2	27.95	20	27.50	28.20	-18	1,925	-0.93%
2020/07/21	10	25.80	4	25.90	25.65	6	1,842	0.33%
2020/07/17	12	25.82	45	25.59	25.40	-33	1,825	-1.81%
2020/07/16	1	26.70	1	26.10	26.10	0	1,822	0.00%
2020/07/15	1	26.50	0	0.00	26.50	1	1,807	0.06%
2020/07/14	1	26.85	0	0.00	26.65	1	1,814	0.06%
2020/07/13	3	27.77	0	0.00	27.45	3	1,800	0.17%
2020/07/10	20	27.68	20	27.81	27.65	0	1,799	0.00%
2020/07/09	2	29.20	0	0.00	28.85	2	1,860	0.11%
2020/07/08	43	28.95	3	28.90	28.85	40	1,827	2.19%
2020/07/07	2	28.90	0	0.00	27.70	2	1,795	0.11%
2020/07/03	0	0.00	1	28.80	28.65	-1	1,761	-0.06%
2020/07/01	4	28.10	14	28.59	27.95	-10	1,729	-0.58%
2020/06/29	1	27.60	41	27.77	28.20	-40	1,694	-2.36%
2020/06/24	1	28.30	42	28.46	28.05	-41	1,680	-2.44%
2020/06/23	11	27.46	0	0.00	27.05	11	1,659	0.66%
2020/06/22	0	0.00	1	29.45	28.40	-1	1,634	-0.06%
2020/06/19	12	28.54	1	29.55	28.50	11	1,574	0.70%
2020/06/18	33	27.66	9	27.70	27.95	24	1,450	1.65%
2020/06/17	40	26.94	11	26.57	26.85	29	1,401	2.07%
2020/06/16	3	24.50	0	0.00	25.35	3	1,351	0.22%
2020/06/11	1	25.50	0	0.00	25.20	1	1,358	0.07%
2020/06/08	0	0.00	1	27.00	27.20	-1	1,375	-0.07%
2020/06/05	0	0.00	1	26.60	26.40	-1	1,356	-0.07%
2020/06/04	1	25.95	2	26.58	26.65	-1	1,345	-0.07%
2020/06/02	1	25.85	0	0.00	25.20	1	1,263	0.08%
2020/05/27	0	0.00	4	25.00	25.05	-4	1,206	-0.33%
2020/05/26	0	0.00	6	24.45	24.40	-6	1,203	-0.50%
2020/05/25	0	0.00	12	24.57	24.45	-12	1,200	-1.00%
2020/05/22	0	0.00	5	24.02	24.10	-5	1,197	-0.42%
2020/05/20	0	0.00	9	23.75	23.75	-9	1,198	-0.75%
2020/05/19	0	0.00	21	23.80	23.70	-21	1,199	-1.75%
2020/05/18	0	0.00	10	23.93	23.85	-10	1,194	-0.84%
2020/05/15	7	23.99	0	0.00	24.05	7	1,191	0.59%
2020/05/14	8	24.38	45	23.85	23.85	-37	1,184	-3.12%
2020/05/12	1	25.85	2	25.75	25.10	-1	1,108	-0.09%
2020/05/11	0	0.00	1	24.70	25.05	-1	1,080	-0.09%
2020/05/08	6	24.70	0	0.00	24.80	6	1,066	0.56%
2020/05/06	1	24.10	0	0.00	23.50	1	1,048	0.10%
2020/05/05	5	24.00	1	23.90	23.80	4	1,048	0.38%
2020/05/04	20	23.63	0	0.00	23.55	20	1,045	1.91%
2020/04/30	35	25.18	16	25.38	24.65	19	1,041	1.82%
2020/04/29	1	24.50	16	24.17	24.60	-15	980	-1.53%
2020/04/27	0	0.00	20	22.68	22.75	-20	1,002	-2.00%
2020/04/23	20	22.37	0	0.00	22.20	20	1,018	1.96%
2020/04/20	20	23.20	0	0.00	23.20	20	1,024	1.95%
2020/04/15	0	0.00	1	22.75	22.90	-1	1,058	-0.09%
2020/04/14	0	0.00	10	22.03	22.95	-10	1,074	-0.93%
2020/04/13	10	21.15	1	21.10	21.10	9	1,026	0.88%
2020/04/09	10	20.60	0	0.00	20.70	10	1,086	0.92%
2020/03/25	1	19.65	10	19.40	19.60	-9	1,577	-0.57%
2020/03/20	1	17.80	0	0.00	17.60	1	1,592	0.06%
2020/03/19	10	16.40	3	16.35	16.25	7	1,590	0.44%
2020/03/18	1	18.65	0	0.00	18.05	1	1,588	0.06%
2020/03/16	1	20.60	0	0.00	19.10	1	1,716	0.06%
2020/03/06	5	25.68	1	25.60	25.70	4	1,745	0.23%
2020/03/05	2	26.30	0	0.00	26.05	2	1,779	0.11%
2020/03/04	0	0.00	5	25.45	25.85	-5	1,854	-0.27%
2020/03/03	0	0.00	5	25.70	25.65	-5	1,881	-0.27%
2020/02/27	1	26.00	0	0.00	25.20	1	1,950	0.05%
2020/02/26	2	26.25	0	0.00	26.25	2	2,012	0.10%
2020/02/25	0	0.00	6	26.35	26.40	-6	2,030	-0.30%
2020/02/24	2	26.88	0	0.00	26.70	2	2,041	0.10%
2020/02/21	1	27.20	0	0.00	27.20	1	2,060	0.05%
2020/02/20	1	27.40	0	0.00	27.40	1	2,182	0.05%
2020/02/17	0	0.00	19	27.28	27.25	-19	2,273	-0.84%
2020/02/14	6	27.57	11	27.58	27.55	-5	2,323	-0.22%
2020/02/13	8	27.88	0	0.00	27.50	8	2,401	0.33%
2020/02/12	0	0.00	1	27.65	27.60	-1	2,502	-0.04%
2020/02/11	1	27.60	0	0.00	27.45	1	2,673	0.04%
2020/02/10	0	0.00	2	26.65	27.00	-2	2,668	-0.07%
2020/02/07	0	0.00	2	27.18	27.00	-2	2,683	-0.07%
2020/02/06	5	27.72	0	0.00	27.80	5	2,681	0.19%
2020/02/05	1	27.20	0	0.00	27.30	1	2,692	0.04%
2020/02/03	11	25.58	0	0.00	25.75	11	2,674	0.41%
2020/01/31	3	27.05	0	0.00	26.95	3	2,644	0.11%
2020/01/30	1	27.25	30	27.70	27.25	-29	2,646	-1.10%
2020/01/20	20	30.45	0	0.00	30.25	20	2,655	0.75%
2020/01/16	0	0.00	1	30.15	30.10	-1	2,712	-0.04%
2020/01/14	2	30.45	6	30.50	30.45	-4	2,702	-0.15%
2020/01/13	5	30.05	0	0.00	30.70	5	2,696	0.19%
2020/01/09	1	29.25	0	0.00	29.05	1	2,661	0.04%
2020/01/07	0	0.00	1	30.45	29.70	-1	2,655	-0.04%
2020/01/06	3	30.65	3	30.45	30.40	0	2,631	0.00%
2020/01/03	2	30.45	2	30.50	30.70	0	2,607	0.00%
2019/12/31	8	31.32	8	31.46	31.00	0	2,552	0.00%
2019/12/30	28	32.64	3	32.60	32.00	25	2,493	1.00%
2019/12/27	0	0.00	16	32.19	32.45	-16	2,304	-0.69%
2019/12/26	3	29.93	2	30.00	29.55	1	2,145	0.05%
2019/12/25	5	29.25	0	0.00	29.60	5	2,086	0.24%
2019/12/23	0	0.00	2	29.95	29.30	-2	2,068	-0.10%
2019/12/20	0	0.00	1	29.50	29.55	-1	2,043	-0.05%
2019/12/19	0	0.00	2	29.55	29.40	-2	2,028	-0.10%
2019/12/18	2	29.05	0	0.00	29.10	2	2,019	0.10%
2019/12/17	1	29.40	1	29.00	28.95	0	2,012	0.00%
2019/12/16	1	29.00	0	0.00	28.95	1	1,999	0.05%
2019/12/13	2	29.40	0	0.00	28.90	2	1,997	0.10%
2019/12/12	11	29.50	61	29.25	29.20	-50	1,981	-2.52%
2019/12/11	28	29.86	0	0.00	29.65	28	1,963	1.43%
2019/12/10	0	0.00	15	29.20	29.15	-15	1,907	-0.79%
2019/12/09	7	29.29	0	0.00	29.15	7	1,964	0.36%
2019/12/06	1	29.25	0	0.00	29.30	1	1,950	0.05%
2019/12/05	12	28.76	13	29.00	29.25	-1	1,886	-0.05%
2019/12/04	0	0.00	1	28.05	28.05	-1	1,856	-0.05%
2019/12/03	2	27.80	3	28.07	28.05	-1	1,849	-0.05%
2019/12/02	14	28.00	0	0.00	27.80	14	1,837	0.76%
2019/11/29	5	29.26	1	29.55	28.85	4	1,800	0.22%
2019/11/28	0	0.00	1	29.60	29.60	-1	1,718	-0.06%
2019/11/27	11	29.28	11	29.20	29.15	0	1,689	0.00%
2019/11/26	11	29.56	1	29.70	29.25	10	1,669	0.60%
2019/11/25	4	29.75	4	29.73	29.80	0	1,607	0.00%
2019/11/22	9	28.64	5	28.65	28.90	4	1,531	0.26%
2019/11/20	7	29.09	5	29.15	28.80	2	1,491	0.13%
2019/11/19	15	29.49	4	29.76	29.50	11	1,469	0.75%
2019/11/18	9	28.63	0	0.00	29.35	9	1,343	0.67%
2019/11/15	1	28.50	3	28.58	28.70	-2	1,298	-0.15%
2019/11/14	6	28.14	0	0.00	28.00	6	1,276	0.47%
2019/11/13	17	29.02	12	28.78	28.45	5	1,241	0.40%
2019/11/12	7	28.89	2	28.80	29.35	5	1,182	0.42%
2019/11/11	17	28.44	21	28.75	29.05	-4	1,099	-0.36%
2019/11/08	39	27.61	2	28.55	28.05	37	983	3.76%
2019/10/29	1	27.05	0	0.00	26.40	1	720	0.14%
2019/10/28	1	26.40	2	27.30	27.30	-1	693	-0.14%
2019/10/25	15	27.19	15	27.12	26.50	0	647	0.00%
2019/10/23	0	0.00	1	25.80	25.75	-1	573	-0.17%
2019/10/22	1	25.80	10	25.87	25.80	-9	567	-1.59%
2019/10/21	13	26.27	2	26.55	26.10	11	560	1.96%
2019/10/17	0	0.00	1	25.60	25.50	-1	528	-0.19%
2019/10/16	0	0.00	1	25.25	25.30	-1	524	-0.19%
2019/10/15	12	25.92	0	0.00	25.50	12	519	2.31%
2019/10/09	1	24.30	0	0.00	24.70	1	462	0.22%
2019/10/08	0	0.00	1	24.65	24.50	-1	453	-0.22%
2019/09/24	0	0.00	12	24.20	23.85	-12	406	-2.95%
2019/09/23	4	24.25	1	24.65	24.40	3	399	0.75%
2019/09/20	0	0.00	2	24.58	24.45	-2	392	-0.51%
2019/09/17	2	24.55	0	0.00	24.60	2	369	0.54%
2019/09/16	2	24.60	0	0.00	24.70	2	361	0.55%
2019/09/12	19	25.29	2	25.75	25.10	17	347	4.89%
2019/08/06	0	0.00	1	20.80	21.00	-1	173	-0.58%
2019/08/05	1	21.60	22	21.47	21.35	-21	172	-12.15%
2019/07/26	7	22.90	0	0.00	22.95	7	198	3.52%
2019/07/18	1	22.90	0	0.00	22.70	1	213	0.47%
2019/07/17	15	22.85	2	23.10	23.10	13	213	6.09%
2019/06/11	0	0.00	2	21.85	21.70	-2	408	-0.49%
2019/05/28	0	0.00	1	22.40	22.40	-1	479	-0.21%
2019/05/27	0	0.00	1	22.30	22.30	-1	494	-0.20%
2019/05/15	0	0.00	2	23.95	23.70	-2	637	-0.31%
2019/05/14	0	0.00	7	23.93	23.80	-7	643	-1.09%
2019/05/03	8	25.43	6	25.85	25.30	2	636	0.31%
2019/04/29	0	0.00	2	24.55	24.45	-2	620	-0.32%
2019/04/26	0	0.00	9	24.93	24.90	-9	612	-1.47%
2019/04/18	2	26.15	0	0.00	25.40	2	597	0.33%
2019/04/17	3	26.70	0	0.00	26.50	3	588	0.51%
2019/04/16	0	0.00	78	26.36	27.30	-78	564	-13.81%
2019/04/12	0	0.00	1	25.30	25.20	-1	513	-0.19%
2019/04/11	1	25.45	21	25.72	25.60	-20	516	-3.87%
2019/04/08	1	25.65	19	25.74	25.75	-18	519	-3.47%
2019/04/03	0	0.00	4	25.20	25.20	-4	518	-0.77%
2019/04/01	0	0.00	2	25.10	25.10	-2	533	-0.38%
2019/03/28	1	25.05	0	0.00	25.00	1	570	0.18%
2019/03/26	4	24.85	0	0.00	24.85	4	725	0.55%
2019/03/25	0	0.00	4	25.15	25.00	-4	744	-0.54%
2019/03/20	2	25.40	0	0.00	25.05	2	781	0.26%
2019/03/19	6	25.95	0	0.00	25.05	6	789	0.76%
2019/03/13	0	0.00	2	26.00	26.30	-2	772	-0.26%
2019/03/12	0	0.00	0.3	25.70	25.75	-0.3	768	-0.04%
2019/03/05	1	26.60	0	0.00	26.05	1	766	0.13%
2019/02/25	0	0.00	6	26.40	26.15	-6	732	-0.82%
2019/02/22	5	26.10	0	0.00	26.00	5	721	0.69%
2019/02/21	1	26.30	0	0.00	25.90	1	714	0.14%
2019/02/20	0	0.00	13	25.55	25.70	-13	709	-1.83%
2019/02/18	6	25.60	7	25.89	25.35	-1	678	-0.15%
2019/01/30	0	0.00	25	23.36	23.20	-25	674	-3.71%
2019/01/29	0	0.00	2	23.25	23.30	-2	674	-0.30%
2019/01/28	29	23.17	4	23.34	23.40	25	673	3.71%
2019/01/14	0	0.00	3	22.35	22.35	-3	662	-0.45%
2019/01/11	10	22.43	0	0.00	22.35	10	658	1.52%
2019/01/10	5	23.12	0	0.00	23.20	5	650	0.77%
2019/01/09	16	23.30	0	0.00	23.25	16	650	2.46%
2019/01/08	4	23.13	0	0.00	23.10	4	648	0.62%
2019/01/07	27	23.05	0	0.00	22.95	27	649	4.15%
2019/01/04	10	22.33	7	22.61	22.85	3	649	0.46%
2019/01/03	26	22.86	10	23.17	22.70	16	653	2.45%
2019/01/02	3	22.85	2	22.95	22.95	1	654	0.15%
2018/12/28	34	22.46	2	22.40	22.85	32	654	4.89%
2018/12/26	28	22.64	0	0.00	22.05	28	646	4.33%
2018/12/25	36	23.31	0	0.00	22.75	36	640	5.62%
2018/12/24	18	23.98	0	0.00	24.30	18	624	2.88%
2018/12/22	8	23.96	0	0.00	23.75	8	615	1.30%
2018/12/21	27	24.04	0	0.00	23.85	27	610	4.42%
2018/12/20	14	25.45	1	24.75	25.00	13	575	2.26%
2018/12/19	0	0.00	36	24.53	24.95	-36	509	-7.06%
2018/12/18	9	24.51	4	24.18	23.85	5	416	1.20%
2018/12/17	41	24.31	13	24.62	24.00	28	397	7.04%
2018/12/14	0	0.00	1	24.00	23.95	-1	378	-0.26%
2018/12/13	0	0.00	1	24.20	23.65	-1	364	-0.27%
2018/12/12	0	0.00	6	23.50	23.45	-6	350	-1.71%
2018/12/07	3	23.00	3	23.00	22.60	0	332	0.00%
2018/12/06	4	22.50	0	0.00	22.45	4	330	1.21%
2018/12/05	3	23.45	0	0.00	24.00	3	316	0.95%
2018/12/04	0	0.00	1	22.85	22.75	-1	297	-0.34%
2018/11/29	1	21.80	0	0.00	21.55	1	285	0.35%
2018/11/15	0	0.00	4	20.85	20.80	-4	292	-1.37%
2018/11/14	0	0.00	4	20.65	20.45	-4	288	-1.39%
2018/11/13	0	0.00	4	21.30	20.85	-4	284	-1.41%
2018/11/12	2	20.88	0	0.00	20.85	2	280	0.71%
2018/11/09	2	20.90	0	0.00	20.90	2	276	0.72%
2018/11/08	1	20.70	1	20.70	21.05	0	270	0.00%
2018/11/07	32	21.10	1	20.90	20.75	31	267	11.60%
2018/11/01	28	15.91	0	0.00	16.10	28	215	13.01%
2018/10/31	0	0.00	2	15.70	15.70	-2	217	-0.92%
2018/10/15	1	17.00	0	0.00	16.90	1	228	0.44%
2018/10/11	0	0.00	1	17.50	17.50	-1	233	-0.43%
2018/10/05	0	0.00	1	20.50	20.30	-1	222	-0.45%
2018/09/19	1	21.30	0	0.00	21.15	1	234	0.43%
2018/09/10	0	0.00	3	21.30	20.85	-3	251	-1.19%
2018/08/31	1	23.00	0	0.00	22.90	1	260	0.38%
2018/08/14	0	0.00	3	22.65	22.60	-3	310	-0.97%
2018/08/13	0	0.00	5	22.00	22.00	-5	309	-1.62%
2018/08/08	0	0.00	1	22.40	22.25	-1	325	-0.31%
2018/08/06	1	22.80	1	22.35	22.45	0	425	0.00%
2018/07/03	0	0.00	1	21.05	21.05	-1	594	-0.17%
2018/06/21	0	0.00	1	21.35	21.30	-1	685	-0.15%
2018/06/15	0	0.00	1	22.10	22.05	-1	709	-0.14%
2018/06/13	1	22.50	0	0.00	22.45	1	730	0.14%
2018/06/08	0	0.00	1	22.75	22.50	-1	802	-0.12%
2018/06/05	1	22.45	0	0.00	22.05	1	936	0.11%
2018/05/29	0	0.00	1	21.80	21.65	-1	1,219	-0.08%
2018/05/28	1	21.70	0	0.00	21.70	1	1,217	0.08%
2018/05/23	0	0.00	4	21.80	21.85	-4	1,189	-0.34%
2018/05/22	0	0.00	1	21.50	21.50	-1	1,179	-0.08%
2018/05/21	0	0.00	2	21.30	21.40	-2	1,175	-0.17%
2018/05/17	3	20.75	0	0.00	20.80	3	1,166	0.26%
2018/05/16	1	21.10	0	0.00	21.00	1	1,159	0.09%
2018/05/14	6	21.22	4	21.25	21.20	2	1,133	0.18%
2018/05/11	20	23.50	5	23.55	23.50	15	1,056	1.42%
2018/05/07	0	0.00	1	26.10	26.05	-1	990	-0.10%
2018/04/27	0	0.00	3	26.05	26.00	-3	986	-0.30%
2018/04/23	13	26.65	0	0.00	26.50	13	970	1.34%
2018/04/20	1	26.45	0	0.00	26.30	1	962	0.10%
2018/04/16	0	0.00	1	27.40	27.55	-1	928	-0.11%
2018/04/11	5	26.45	0	0.00	26.45	5	877	0.57%
2018/04/09	2	26.25	0	0.00	26.25	2	869	0.23%
2018/03/31	1	26.10	0	0.00	26.60	1	861	0.12%
2018/03/30	7	26.44	0	0.00	26.30	7	853	0.82%
2018/03/29	0	0.00	10	27.60	27.30	-10	833	-1.20%
2018/03/27	11	27.79	4	27.36	27.40	7	813	0.86%
2018/03/26	7	26.45	0	0.00	26.30	7	787	0.89%
2018/03/23	9	26.00	1	27.00	26.80	8	779	1.03%
2018/03/22	0	0.00	2	26.30	26.30	-2	758	-0.26%
2018/03/20	0	0.00	1	26.70	26.65	-1	744	-0.13%
2018/03/19	3	27.08	6	27.09	27.15	-3	733	-0.41%
2018/03/15	1	27.05	0	0.00	27.05	1	662	0.15%
2018/03/14	3	27.17	8	27.09	27.25	-5	653	-0.77%
2018/03/13	27	27.67	19	27.89	27.35	8	643	1.24%
2018/03/12	13	27.31	0	0.00	27.15	13	603	2.16%
2018/03/09	7	27.93	28	27.91	27.60	-21	588	-3.57%
2018/03/08	38	27.63	29	28.57	29.20	9	508	1.77%
2018/03/07	4	26.45	2	26.40	26.60	2	280	0.71%
2018/01/05	0	0.00	1	25.90	25.95	-1	347	-0.29%
2018/01/02	0	0.00	2	25.05	24.90	-2	404	-0.49%