宏致 (3605)-元大-汐止券商分點個股進出

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
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
2,078張
產業
上市電子零組件類股
293人加入追蹤

立即追蹤
本地時間:14:30

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

宏致 (3605)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/15	1	41.60	2	40.88	41.50	-1	1,905	-0.05%
2024/05/14	4	43.91	3	43.08	41.10	1	1,890	0.05%
2024/05/13	2	44.55	39.4	44.16	44.95	-37.4	1,814	-2.06%
2024/05/10	0	0.00	1	40.75	40.95	-1	1,698	-0.06%
2024/05/02	1	41.20	1	41.55	41.20	0	2,372	0.00%
2024/04/30	2	41.45	1.1	40.64	40.55	0.9	2,469	0.04%
2024/04/29	1	41.00	2	41.58	41.45	-1	2,452	-0.04%
2024/04/26	1	40.80	1.1	41.09	40.95	-0.1	2,436	0.00%
2024/04/25	0	0.00	2	40.80	40.55	-2	2,399	-0.08%
2024/04/24	1	39.20	0	0.00	39.20	1	2,378	0.04%
2024/04/22	6	39.38	4	39.10	38.50	2	2,357	0.08%
2024/04/19	29	41.26	22	39.29	40.20	7	2,323	0.30%
2024/04/18	0	0.00	1.1	39.60	39.60	-1.1	2,199	-0.05%
2024/04/16	0.1	35.90	5	35.90	35.55	-4.9	2,151	-0.23%
2024/04/08	0	0.00	0.1	40.00	38.90	-0.1	2,107	0.00%
2024/04/03	0	0.00	6.1	38.07	38.75	-6.1	2,064	-0.30%
2024/04/02	0	0.00	1	37.85	37.60	-1	2,044	-0.05%
2024/04/01	0	0.00	1	37.85	38.10	-1	2,037	-0.05%
2024/03/29	3	38.83	1.1	39.24	38.70	1.9	2,013	0.09%
2024/03/28	0	0.00	0.1	36.00	36.15	-0.1	1,927	0.00%
2024/03/27	0	0.00	1	35.35	35.25	-1	1,924	-0.05%
2024/03/26	0	35.55	0	0.00	35.30	0	1,927	0.00%
2024/03/21	0	0.00	0	36.50	36.40	0	1,955	0.00%
2024/03/15	1	36.65	1	36.65	36.95	0	1,979	0.00%
2024/03/14	1	35.60	0	0.00	35.90	1	1,968	0.05%
2024/03/13	0.2	37.25	1	37.90	36.45	-0.8	1,949	-0.04%
2024/03/11	1	41.10	4	40.99	41.45	-3	1,874	-0.16%
2024/03/08	0	0.00	2	40.28	40.50	-2	1,879	-0.11%
2024/03/07	6.2	41.44	1	41.55	40.50	5.2	1,843	0.28%
2024/03/06	4	40.69	6.6	40.79	42.20	-2.6	1,803	-0.14%
2024/03/05	7	42.36	0	0.00	41.50	7	1,755	0.40%
2024/03/04	10.1	42.39	15	42.51	42.55	-4.9	1,714	-0.29%
2024/03/01	17.6	41.64	8.6	41.26	43.00	9	1,580	0.57%
2024/02/29	4	38.48	0.3	38.82	39.15	3.7	1,419	0.26%
2024/02/16	1	37.90	4	37.30	37.90	-3	1,284	-0.23%
2024/02/05	0	37.76	0	37.30	37.25	0	1,252	0.00%
2024/02/02	0	0.00	11	38.07	38.30	-11	1,230	-0.89%
2024/02/01	0	0.00	0	38.77	38.85	0	1,174	0.00%
2024/01/31	0	38.25	0	0.00	38.70	0	1,142	0.00%
2024/01/30	1	38.10	0	38.25	38.90	1	1,069	0.09%
2024/01/29	5	38.93	2.1	39.15	38.70	2.9	1,026	0.29%
2024/01/26	2	36.85	12	37.09	37.00	-10	800	-1.25%
2024/01/25	16	36.04	14.2	35.51	35.05	1.8	652	0.28%
2024/01/24	0	0.00	0.6	34.76	34.35	-0.6	481	-0.11%
2024/01/16	0	0.00	0	31.90	30.80	0	358	0.00%
2023/12/20	0	0.00	0.5	32.90	33.45	-0.5	319	-0.16%
2023/12/14	0.5	31.92	0	0.00	31.70	0.5	268	0.19%
2023/12/13	0	0.00	0.1	32.60	33.00	-0.1	242	-0.04%
2023/12/08	0	0.00	2	31.35	31.75	-2	220	-0.91%
2023/12/05	0	0.00	0.2	31.93	32.05	-0.2	211	-0.07%
2023/12/04	0	0.00	1.1	31.18	31.20	-1.1	181	-0.61%
2023/11/30	0	0.00	5	30.70	30.70	-5	178	-2.81%
2023/11/29	1	30.40	0	0.00	30.70	1	177	0.56%
2023/11/27	0	0.00	1	30.75	30.40	-1	171	-0.58%
2023/11/09	1	29.65	0	0.00	29.65	1	158	0.63%
2023/11/07	1	29.50	0	0.00	29.70	1	157	0.64%
2023/11/06	2	29.85	1	30.20	30.35	1	144	0.69%
2023/10/05	0	0.00	1	29.40	29.45	-1	201	-0.50%
2023/10/02	1	28.80	1	29.00	29.00	0	205	0.00%
2023/09/21	0	0.00	1	28.25	28.15	-1	215	-0.47%
2023/09/15	10	28.60	0	0.00	28.35	10	216	4.62%
2023/09/08	0	0.00	0.1	29.00	28.80	-0.1	217	-0.05%
2023/09/06	2	28.15	1	28.10	28.10	1	219	0.46%
2023/08/09	0	0.00	2	29.20	29.20	-2	231	-0.86%
2023/07/21	1	31.00	0	0.00	30.80	1	242	0.41%
2023/06/14	0	0.00	1	30.40	30.40	-1	278	-0.36%
2023/06/13	0	0.00	1.1	30.30	30.25	-1.1	280	-0.40%
2023/06/09	0	0.00	0	29.98	29.95	0	282	-0.01%
2023/06/07	2	30.35	0	0.00	30.00	2	287	0.70%
2023/05/31	0	0.00	0.1	30.55	30.35	-0.1	297	-0.03%
2023/05/22	1	29.10	0	0.00	29.15	1	299	0.33%
2023/05/09	13	28.19	0	0.00	28.35	13	321	4.04%
2023/05/03	0.2	30.10	0	0.00	30.10	0.2	312	0.06%
2023/04/07	0	31.00	0	0.00	30.90	0	294	0.00%
2023/03/22	0	0.00	0.2	33.75	33.80	-0.2	232	-0.09%
2023/03/20	0	0.00	1	33.20	33.35	-1	226	-0.44%
2023/02/22	3	33.80	0	0.00	33.95	3	295	1.02%
2023/02/21	0	0.00	7	34.36	34.35	-7	295	-2.37%
2023/02/17	7	34.20	0	0.00	34.30	7	296	2.36%
2023/02/16	0	0.00	1	34.30	34.45	-1	297	-0.34%
2023/02/13	1	32.55	0	0.00	32.55	1	280	0.36%
2023/02/08	1	33.85	0	0.00	33.90	1	280	0.36%
2023/02/02	0	0.00	0.1	33.85	34.00	-0.1	286	-0.03%
2023/01/13	4	31.43	0	0.00	31.35	4	290	1.37%
2022/12/15	0	0.00	0	33.55	33.20	0	332	0.00%
2022/12/13	1	33.00	0	0.00	32.90	1	334	0.30%
2022/12/09	0	0.00	0	33.72	33.40	0	338	-0.01%
2022/12/05	1	35.50	1	35.25	34.85	0	331	0.00%
2022/11/16	0	0.00	1	31.85	31.80	-1	253	-0.39%
2022/11/07	0	0.00	0.1	31.70	31.45	-0.1	260	-0.04%
2022/11/03	1	30.50	1	30.95	30.95	0	263	0.00%
2022/10/07	0	0.00	0.3	30.30	30.05	-0.3	256	-0.12%
2022/09/29	0	29.85	1	29.50	29.65	-1	304	-0.33%
2022/09/28	0	0.00	0.5	29.15	28.60	-0.5	303	-0.16%
2022/09/26	2	31.58	1	30.30	30.30	1	304	0.33%
2022/09/19	0	34.30	0	0.00	33.80	0	328	0.00%
2022/09/16	0	0.00	0	35.10	34.55	0	329	0.00%
2022/09/15	0	0.00	0	35.51	35.10	0	336	-0.01%
2022/09/06	1	35.70	1	35.00	35.00	0	396	0.00%
2022/09/01	0	0.00	1	36.80	36.65	-1	397	-0.25%
2022/08/29	1	36.45	0	0.00	36.65	1	415	0.24%
2022/08/26	0	0.00	0	37.88	37.95	0	412	-0.01%
2022/08/24	0	0.00	1	37.40	37.35	-1	419	-0.24%
2022/08/19	1	38.05	1	38.10	38.00	0	423	0.00%
2022/08/16	0	0.00	1	37.80	37.75	-1	429	-0.23%
2022/08/15	2	39.15	2	39.40	39.35	0	432	0.00%
2022/08/10	1	38.30	0	0.00	38.25	1	428	0.23%
2022/08/09	1	38.50	0	0.00	38.35	1	432	0.23%
2022/08/05	1	37.75	0	0.00	38.05	1	443	0.23%
2022/07/28	0	0.00	1	39.00	38.80	-1	465	-0.21%
2022/07/27	0	0.00	1	38.70	39.15	-1	469	-0.21%
2022/07/22	1	39.55	0	0.00	39.35	1	481	0.21%
2022/07/21	1	39.30	0	0.00	39.40	1	494	0.20%
2022/07/15	0	0.00	4	38.23	38.20	-4	509	-0.79%
2022/07/14	4	36.81	0	0.00	37.65	4	511	0.78%
2022/07/08	1	35.50	0	0.00	36.50	1	509	0.20%
2022/07/07	0	0.00	2	34.33	35.45	-2	517	-0.39%
2022/07/06	1	34.60	0	0.00	33.75	1	518	0.19%
2022/06/22	9	38.57	0	0.00	37.65	9	723	1.24%
2022/06/20	0	0.00	1	38.55	37.00	-1	766	-0.13%
2022/06/17	1	39.30	0	0.00	39.15	1	759	0.14%
2022/06/16	1	41.00	1	42.30	40.50	0	749	0.00%
2022/06/14	0	40.48	0	0.00	41.05	0	772	0.00%
2022/06/13	1	41.30	0	0.00	40.95	1	782	0.13%
2022/06/10	0	0.00	1	42.20	42.25	-1	809	-0.12%
2022/06/09	0	0.00	2	42.50	42.80	-2	832	-0.24%
2022/06/08	1	42.45	1	43.00	42.40	0	872	0.00%
2022/06/07	1	42.15	0	0.00	42.00	1	876	0.11%
2022/06/02	1	41.95	0	0.00	41.95	1	958	0.10%
2022/06/01	0	0.00	1	43.10	42.65	-1	1,004	-0.10%
2022/05/31	0	0.00	1	42.15	42.40	-1	1,050	-0.10%
2022/05/30	1	42.20	5	42.30	42.20	-4	1,174	-0.34%
2022/05/27	1	41.65	0	0.00	41.65	1	1,346	0.07%
2022/05/26	1	41.40	0	0.00	41.30	1	1,487	0.07%
2022/05/25	0	0.00	3	41.05	41.05	-3	1,540	-0.19%
2022/05/24	0	41.35	1	41.30	40.55	-1	1,653	-0.06%
2022/05/23	1	41.70	1	42.15	41.50	0	1,713	0.00%
2022/05/17	0	0.00	1	41.10	41.55	-1	2,030	-0.05%
2022/05/16	1	40.70	2	41.35	40.50	-1	2,193	-0.05%
2022/05/13	1	39.90	0	0.00	39.60	1	2,326	0.04%
2022/05/12	1	40.00	0	0.00	39.25	1	2,341	0.04%
2022/05/10	0	0.00	1	40.70	40.95	-1	2,411	-0.04%
2022/05/09	9	40.00	0	0.00	39.90	9	2,514	0.36%
2022/05/05	0	0.00	1	42.80	42.25	-1	2,515	-0.04%
2022/04/29	2	42.00	0	0.00	41.50	2	2,534	0.08%
2022/04/28	0	0.00	2	41.75	42.00	-2	2,547	-0.08%
2022/04/27	2	40.90	23	40.75	41.15	-21	2,572	-0.82%
2022/04/25	1	42.05	2	42.08	41.90	-1	2,578	-0.04%
2022/04/22	2	43.95	0	0.00	44.50	2	2,578	0.08%
2022/04/21	20	44.20	0	0.00	44.45	20	2,591	0.77%
2022/04/20	1	43.80	0	0.00	43.85	1	2,606	0.04%
2022/04/19	0	0.00	5	43.81	43.80	-5	2,661	-0.19%
2022/04/18	4	43.21	0	0.00	42.95	4	2,690	0.15%
2022/04/15	1	43.80	1	44.00	43.55	0	2,692	0.00%
2022/04/13	1	44.40	2	44.60	45.30	-1	2,735	-0.04%
2022/04/12	1	43.65	0	0.00	43.25	1	2,740	0.04%
2022/04/11	3	43.40	1	44.00	42.90	2	2,756	0.07%
2022/04/08	1	45.40	0	0.00	45.35	1	2,773	0.04%
2022/04/07	2	46.07	0	0.00	45.30	2	2,817	0.07%
2022/04/06	1	46.20	1	46.40	46.55	0	2,920	0.00%
2022/04/01	1	46.35	0	0.00	46.70	1	3,077	0.03%
2022/03/31	9	47.35	6	46.88	46.65	3	3,191	0.09%
2022/03/30	0	0.00	1	51.00	50.60	-1	3,146	-0.03%
2022/03/29	1	49.80	3	50.97	50.00	-2	3,209	-0.06%
2022/03/28	2	50.10	0	0.00	50.30	2	3,227	0.06%
2022/03/25	1	50.60	0	0.00	50.50	1	3,251	0.03%
2022/03/24	1	51.10	3	50.77	51.00	-2	3,245	-0.06%
2022/03/23	2	50.60	5.5	50.64	50.80	-3.5	3,237	-0.11%
2022/03/21	0	0.00	1	49.00	49.10	-1	3,214	-0.03%
2022/03/17	3	48.70	12	48.70	48.90	-9	3,243	-0.28%
2022/03/16	0	0.00	11	47.17	47.25	-11	3,233	-0.34%
2022/03/15	23	47.03	2	46.80	46.70	21	3,232	0.65%
2022/03/14	6.1	48.01	4	48.01	48.05	2.1	3,219	0.06%
2022/03/11	4.5	49.06	0	0.00	48.20	4.5	3,229	0.14%
2022/03/10	3	50.13	1.1	50.48	49.90	1.9	3,203	0.06%
2022/03/09	1	49.40	0.1	49.15	48.80	0.9	3,196	0.03%
2022/03/08	3	49.60	0	0.00	48.70	3	3,208	0.09%
2022/03/07	1	50.60	0	0.00	50.30	1	3,223	0.03%
2022/03/04	0	0.00	1	53.60	52.30	-1	3,199	-0.03%
2022/03/03	6	54.57	2	54.80	53.40	4	3,185	0.13%
2022/03/02	2	54.85	7	54.91	54.80	-5	3,101	-0.16%
2022/03/01	1	52.70	225	53.08	54.00	-224	3,083	-7.27%	大賣/鉅額交易
2022/02/25	1	50.90	2	51.25	51.20	-1	2,979	-0.03%
2022/02/24	8	50.23	0	0.00	49.75	8	3,030	0.26%
2022/02/23	2	53.30	2	53.00	53.30	0	3,078	0.00%
2022/02/22	2	52.45	2	53.40	53.50	0	3,071	0.00%
2022/02/18	3	52.90	2	53.05	53.00	1	3,106	0.03%
2022/02/17	14	53.74	13	53.72	52.20	1	3,086	0.03%
2022/02/16	15	53.01	11.6	53.18	53.40	3.4	3,050	0.11%
2022/02/15	8	51.66	5.1	51.60	51.70	3	3,090	0.10%
2022/02/14	0	0.00	1	49.90	49.15	-1	2,961	-0.03%
2022/02/11	1	49.90	0	0.00	50.20	1	2,954	0.03%
2022/02/10	12	49.98	19	50.34	50.20	-7	2,947	-0.24%
2022/02/09	3	50.10	176.1	50.19	50.00	-173.1	2,912	-5.94%	大賣/鉅額交易
2022/02/08	0	0.00	7	47.53	47.65	-7	2,822	-0.25%
2022/02/07	5	46.15	0	0.00	46.90	5	2,857	0.18%
2022/01/26	0	0.00	1	46.05	45.95	-1	2,870	-0.03%
2022/01/25	0	0.00	7	46.05	46.15	-7	2,913	-0.24%
2022/01/24	10	46.03	0	0.00	46.35	10	2,987	0.34%
2022/01/21	273	47.11	0	0.00	47.30	273	3,013	9.06%	大買/鉅額交易
2022/01/20	126	47.90	7.1	47.65	48.00	118.9	3,017	3.94%	大買/鉅額交易
2022/01/19	17	46.77	28	46.47	46.50	-11	3,009	-0.37%
2022/01/18	9	47.04	3	47.67	47.00	6	3,024	0.20%
2022/01/17	5.1	46.65	1	46.95	47.10	4.1	3,054	0.14%
2022/01/14	2	46.20	0	0.00	46.45	2	3,070	0.07%
2022/01/13	1	47.30	5	48.00	47.35	-4	3,061	-0.13%
2022/01/12	15	47.08	13	46.83	47.30	2	3,045	0.07%
2022/01/11	4	47.93	12	48.40	47.70	-8	2,992	-0.27%
2022/01/10	0	0.00	5	49.31	49.10	-5	2,963	-0.17%
2022/01/07	7	48.89	0.2	49.70	48.95	6.8	2,962	0.23%
2022/01/06	5	49.65	6	49.81	50.10	-1	2,934	-0.03%
2022/01/05	0	0.00	1	51.10	50.40	-1	2,922	-0.03%
2022/01/04	3	50.90	3	50.90	50.90	0	2,912	0.00%
2022/01/03	3	52.70	1	52.50	51.00	2	2,890	0.07%
2021/12/30	5	52.30	1	52.20	52.00	4	2,861	0.14%
2021/12/29	13	53.17	4	53.10	53.00	9	2,829	0.32%
2021/12/28	8	52.83	8.1	53.17	52.60	-0.1	2,744	-0.01%
2021/12/27	7	51.59	24.1	52.30	52.10	-17.1	2,609	-0.66%
2021/12/24	25	50.51	13	49.68	49.70	12	2,502	0.48%
2021/12/23	10	49.72	10.1	50.36	50.90	-0.1	2,438	0.00%
2021/12/21	1.2	47.13	2	47.65	47.55	-0.8	2,399	-0.03%
2021/12/17	0	0.00	1	48.20	48.10	-1	2,383	-0.04%
2021/12/16	0	0.00	1	49.80	49.50	-1	2,377	-0.04%
2021/12/13	1	50.30	0	0.00	50.10	1	2,405	0.04%
2021/12/10	1	48.75	0	0.00	48.50	1	2,382	0.04%
2021/12/08	0	0.00	3	49.33	49.10	-3	2,401	-0.12%
2021/12/07	1	49.35	1	49.20	48.65	0	2,392	0.00%
2021/12/03	0	0.00	1	50.40	50.50	-1	2,377	-0.04%
2021/12/02	2	50.35	0	0.00	50.80	2	2,386	0.08%
2021/12/01	3	51.42	4	51.83	51.90	-1	2,381	-0.04%
2021/11/29	0	0.00	1	48.70	48.85	-1	2,321	-0.04%
2021/11/25	11	52.35	9	52.57	50.50	2	2,278	0.09%
2021/11/24	3	51.60	3	52.00	52.00	0	2,140	0.00%
2021/11/23	1	52.60	2	51.70	51.50	-1	2,113	-0.05%
2021/11/22	4	53.33	18.1	52.47	53.40	-14.1	2,024	-0.70%
2021/11/19	3	50.10	6	50.33	50.10	-3	1,894	-0.16%
2021/11/18	7	49.67	3	50.07	49.70	4	1,857	0.22%
2021/11/17	0	0.00	2	48.20	48.15	-2	1,778	-0.11%
2021/11/16	4	48.05	0	0.00	47.45	4	1,762	0.23%
2021/11/15	21	49.51	8	48.53	48.40	13	1,732	0.75%
2021/11/12	14	50.92	14.1	51.23	51.30	-0.1	1,608	0.00%
2021/11/09	0	0.00	7	47.98	47.40	-7	1,467	-0.48%
2021/11/08	4	46.45	0	0.00	46.45	4	1,481	0.27%
2021/11/04	0	0.00	4	47.25	47.75	-4	1,496	-0.27%
2021/11/03	3.1	46.87	0	0.00	47.00	3.1	1,485	0.21%
2021/11/02	2	47.70	0	0.00	47.10	2	1,504	0.13%
2021/11/01	6	48.76	0	0.00	48.85	6	1,490	0.40%
2021/10/26	2	44.85	15	45.06	44.85	-13	1,517	-0.86%
2021/10/25	5	44.01	1	45.20	44.10	4	1,530	0.26%
2021/10/22	1	44.85	3	43.70	45.20	-2	1,563	-0.13%
2021/10/21	0	0.00	2	44.15	43.05	-2	1,591	-0.13%
2021/10/19	0	0.00	2	43.50	43.40	-2	1,732	-0.12%
2021/10/18	1	43.00	0	0.00	42.25	1	1,915	0.05%
2021/10/15	0	0.00	2	43.55	43.40	-2	2,075	-0.10%
2021/10/14	1	41.90	0	0.00	42.35	1	2,162	0.05%
2021/10/13	1	41.30	0	0.00	41.25	1	2,202	0.05%
2021/10/12	1	42.50	0	0.00	42.50	1	2,254	0.04%
2021/10/08	1	43.85	0	0.00	43.85	1	2,314	0.04%
2021/10/06	1	42.65	0	0.00	42.65	1	2,622	0.04%
2021/10/04	3	42.33	2	41.70	41.55	1	3,078	0.03%
2021/10/01	2	44.35	0	0.00	42.75	2	3,301	0.06%
2021/09/29	1	45.10	1	44.90	44.70	0	3,386	0.00%
2021/09/28	3	46.47	1	46.25	46.55	2	3,428	0.06%
2021/09/24	0	0.00	2	48.50	48.55	-2	3,516	-0.06%
2021/09/23	1	47.80	0	47.65	47.40	1	3,584	0.03%
2021/09/22	2	47.50	4	47.25	47.20	-2	3,842	-0.05%
2021/09/16	1	49.10	0	0.00	49.20	1	4,300	0.02%
2021/09/15	3	50.03	0	0.00	50.20	3	4,463	0.07%
2021/09/14	2	50.90	4	51.15	51.00	-2	4,489	-0.04%
2021/09/13	2	50.60	1	51.30	50.70	1	4,517	0.02%
2021/09/10	1	49.00	2	49.40	49.60	-1	4,511	-0.02%
2021/09/09	0	0.00	1	49.80	49.60	-1	4,512	-0.02%
2021/09/08	1	49.20	0	0.00	48.60	1	4,511	0.02%
2021/09/07	1	50.00	1	49.60	50.60	0	4,511	0.00%
2021/09/06	3	51.37	0	0.00	50.00	3	4,505	0.07%
2021/09/03	2	52.75	5	53.16	52.90	-3	4,577	-0.07%
2021/09/02	1	53.00	0	0.00	52.20	1	4,624	0.02%
2021/09/01	0	0.00	2	53.25	53.50	-2	4,645	-0.04%
2021/08/31	0	0.00	1	51.90	52.10	-1	4,643	-0.02%
2021/08/30	1	51.00	0	0.00	51.70	1	4,691	0.02%
2021/08/27	0	0.00	1	51.50	51.60	-1	4,701	-0.02%
2021/08/26	3	52.60	0	0.00	52.20	3	4,727	0.06%
2021/08/25	1	53.10	6	53.20	54.20	-5	4,770	-0.10%
2021/08/24	6	53.68	0	0.00	52.80	6	4,766	0.13%
2021/08/23	0	0.00	1	53.00	52.80	-1	4,788	-0.02%
2021/08/20	2	51.65	0	0.00	51.30	2	4,784	0.04%
2021/08/19	1	52.00	0	0.00	51.50	1	4,780	0.02%
2021/08/18	2	53.80	1	54.00	53.80	1	4,784	0.02%
2021/08/17	6	53.80	6	54.33	51.50	0	4,778	0.00%
2021/08/16	1	52.60	3	53.60	53.80	-2	4,768	-0.04%
2021/08/13	3	55.53	0	0.00	53.70	3	4,756	0.06%
2021/08/12	3	55.07	7	56.20	57.20	-4	4,738	-0.08%
2021/08/11	1	54.50	3	54.63	54.20	-2	4,745	-0.04%
2021/08/10	0	0.00	1	56.90	56.00	-1	4,755	-0.02%
2021/08/09	9	57.41	6	58.28	56.50	3	4,783	0.06%
2021/08/06	2	58.25	4	59.43	57.60	-2	4,779	-0.04%
2021/08/05	0	0.00	1	59.60	59.50	-1	4,770	-0.02%
2021/08/04	3	58.90	7	59.74	60.00	-4	4,816	-0.08%
2021/08/03	3	57.53	1	58.60	57.80	2	4,843	0.04%
2021/08/02	4	57.88	16	57.09	58.10	-12	4,847	-0.25%
2021/07/30	7	57.23	4	57.43	55.10	3	4,827	0.06%
2021/07/29	5	57.14	0	0.00	56.90	5	4,787	0.10%
2021/07/28	5	56.58	13	56.04	57.70	-8	4,767	-0.17%
2021/07/27	8	58.98	6	60.50	57.60	2	4,753	0.04%
2021/07/26	6	59.92	5	61.00	60.30	1	4,753	0.02%
2021/07/23	4	59.10	3	59.97	59.00	1	4,728	0.02%
2021/07/22	34.1	61.70	0	0.00	59.30	34.1	4,646	0.73%
2021/07/21	5	61.88	14	62.51	64.80	-9	4,487	-0.20%
2021/07/20	10	60.60	2	61.10	60.20	8	4,340	0.18%
2021/07/19	0	0.00	8.9	60.67	61.10	-8.9	4,264	-0.21%
2021/07/16	6	60.10	3	61.20	59.70	3	4,303	0.07%
2021/07/15	2	58.70	4	60.35	61.30	-2	4,302	-0.05%
2021/07/14	5	59.46	5	59.66	60.00	0	4,252	0.00%
2021/07/13	6	60.73	3	61.07	58.50	3	4,165	0.07%
2021/07/12	8	60.70	15	62.42	62.10	-7	3,988	-0.18%
2021/07/09	10	58.23	7	57.80	59.30	3	3,770	0.08%
2021/07/08	9	55.27	14	56.54	57.60	-5	3,560	-0.14%
2021/07/06	3	52.70	2	52.70	51.90	1	3,430	0.03%
2021/07/05	3	52.60	3	52.80	52.80	0	3,401	0.00%
2021/07/02	3	50.97	4	50.70	52.10	-1	3,365	-0.03%
2021/07/01	6	50.43	6	51.37	50.30	0	3,369	0.00%
2021/06/30	5	51.70	1.3	51.41	51.80	3.7	3,349	0.11%
2021/06/29	15	52.35	7.4	52.75	51.40	7.6	3,308	0.23%
2021/06/28	5.4	52.36	16	52.71	54.30	-10.6	3,069	-0.35%
2021/06/25	1	48.00	4	48.89	49.45	-3	2,729	-0.11%
2021/06/24	3	49.13	1	49.05	47.55	2	2,645	0.08%
2021/06/23	1	45.90	1	46.50	46.80	0	2,510	0.00%
2021/06/21	0	0.00	4	44.45	44.55	-4	2,491	-0.16%
2021/06/18	0	0.00	5	45.20	45.00	-5	2,550	-0.20%
2021/06/15	2	44.70	0	0.00	44.70	2	3,141	0.06%
2021/06/11	4	45.44	0	0.00	44.90	4	3,151	0.13%
2021/06/10	2	47.70	0	0.00	47.85	2	3,067	0.07%
2021/06/09	0	0.00	2	46.70	46.70	-2	3,030	-0.07%
2021/06/08	0	0.00	10	46.30	46.65	-10	3,009	-0.33%
2021/06/07	12	45.77	0	0.00	45.55	12	3,015	0.40%
2021/06/04	0	0.00	3	46.22	46.75	-3	2,989	-0.10%
2021/06/03	0	0.00	2	46.83	46.35	-2	3,007	-0.07%
2021/06/02	2	46.35	0	0.00	46.35	2	3,008	0.07%
2021/06/01	0	0.00	4	45.95	46.00	-4	2,979	-0.13%
2021/05/31	0	0.00	2	45.15	45.15	-2	2,966	-0.07%
2021/05/27	3	43.15	1	43.40	43.05	2	3,014	0.07%
2021/05/26	3	42.85	3	43.40	43.05	0	3,059	0.00%
2021/05/21	1	40.15	1	40.80	40.75	0	3,192	0.00%
2021/05/20	0.4	39.45	0	0.00	39.45	0.4	3,342	0.01%
2021/05/19	1	40.05	6	40.33	40.55	-5	3,378	-0.15%
2021/05/18	3	37.20	2	37.30	38.25	1	3,439	0.03%
2021/05/17	2	36.20	6	35.15	34.80	-4	3,423	-0.12%
2021/05/14	2	38.93	3	38.60	38.55	-1	3,390	-0.03%
2021/05/13	2	37.88	0	0.00	38.25	2	3,372	0.06%
2021/05/12	3	39.35	0	0.00	39.00	3	3,360	0.09%
2021/05/11	1	41.65	0	0.00	42.40	1	3,297	0.03%
2021/05/03	4.5	43.75	12	43.28	42.15	-7.5	3,289	-0.23%
2021/04/29	3.2	44.95	1	45.55	44.95	2.2	3,268	0.07%
2021/04/28	0.1	45.85	1	46.00	45.85	-0.9	3,304	-0.03%
2021/04/27	6	47.00	2	46.35	45.80	4	3,382	0.12%
2021/04/23	0.1	46.10	0	0.00	46.00	0.1	3,516	0.00%
2021/04/22	0.6	46.15	0	0.00	46.15	0.6	3,636	0.02%
2021/04/21	6	48.48	2	47.70	48.65	4	3,599	0.11%
2021/04/20	0.7	47.60	0	0.00	47.55	0.7	3,582	0.02%
2021/04/19	5	47.65	2	47.70	47.65	3	3,647	0.08%
2021/04/16	0	0.00	5	46.80	46.60	-5	3,669	-0.14%
2021/04/14	7	44.90	2	44.28	45.45	5	3,803	0.13%
2021/04/13	1	47.80	3	47.80	46.20	-2	3,917	-0.05%
2021/04/12	1	49.30	10	48.87	49.25	-9	4,128	-0.22%
2021/04/09	4	47.95	7	47.62	47.70	-3	4,281	-0.07%
2021/04/08	6	47.48	0	0.00	47.05	6	4,379	0.14%
2021/04/07	0	0.00	12	47.21	47.50	-12	4,415	-0.27%
2021/04/06	0	0.00	7	46.45	46.70	-7	4,526	-0.15%
2021/04/01	0	0.00	8	45.74	45.70	-8	4,698	-0.17%
2021/03/31	1	45.00	3	45.28	45.05	-2	4,784	-0.04%
2021/03/30	11	44.91	3	45.10	45.20	8	4,959	0.16%
2021/03/29	4	45.51	1	45.70	45.50	3	5,298	0.06%
2021/03/26	0	0.00	5	45.07	46.10	-5	5,714	-0.09%
2021/03/24	2	44.53	1	44.70	44.95	1	5,912	0.02%
2021/03/23	2	45.15	7	45.37	44.70	-5	5,890	-0.08%
2021/03/22	5.3	46.58	5	46.40	46.25	0.3	5,824	0.00%
2021/03/19	35	48.17	17	48.28	47.50	18	5,753	0.31%
2021/03/18	31	49.09	20	48.96	50.40	11	5,507	0.20%
2021/03/17	0	0.00	1	46.70	45.85	-1	5,226	-0.02%
2021/03/16	1	46.55	13	46.53	45.60	-12	5,211	-0.23%
2021/03/15	1	46.45	0	0.00	46.45	1	5,215	0.02%
2021/03/12	3	46.70	1	45.75	45.90	2	5,200	0.04%
2021/03/11	1	45.70	1	46.25	46.40	0	5,195	0.00%
2021/03/10	0	0.00	12	45.31	45.25	-12	5,173	-0.23%
2021/03/09	3	44.23	1	44.10	43.70	2	5,151	0.04%
2021/03/08	1	45.00	2	45.23	45.20	-1	5,118	-0.02%
2021/03/05	6	44.80	7	44.24	44.20	-1	5,092	-0.02%
2021/03/04	1	44.95	0	0.00	44.90	1	5,080	0.02%
2021/03/03	5	44.48	14	45.05	45.65	-9	5,075	-0.18%
2021/03/02	11	46.33	0	0.00	45.10	11	5,062	0.22%
2021/02/26	7	46.39	7	46.63	46.90	0	5,044	0.00%
2021/02/25	5	45.72	1	46.70	45.60	4	5,007	0.08%
2021/02/24	6	47.39	1	45.90	46.15	5	4,976	0.10%
2021/02/23	2	48.00	13	46.51	47.65	-11	4,944	-0.22%
2021/02/22	49	47.69	34	47.46	47.25	15	4,886	0.31%
2021/02/19	4	43.75	2	44.98	45.35	2	4,733	0.04%
2021/02/18	9	44.60	13	44.47	44.35	-4	4,702	-0.09%
2021/02/17	1	42.75	1	42.80	43.10	0	4,627	0.00%
2021/02/05	3	42.40	0	0.00	42.10	3	4,623	0.06%
2021/02/04	1	41.60	0	0.00	41.75	1	4,715	0.02%
2021/02/03	4	42.33	7	41.69	41.65	-3	4,733	-0.06%
2021/02/02	2	40.85	1	41.30	41.45	1	4,781	0.02%
2021/02/01	1	39.50	0	0.00	40.05	1	4,868	0.02%
2021/01/29	2	41.00	1	42.20	40.40	1	4,867	0.02%
2021/01/28	3	42.27	13	42.30	42.10	-10	4,839	-0.21%
2021/01/27	1	41.25	0	0.00	41.50	1	4,858	0.02%
2021/01/26	1	42.70	1	42.10	41.55	0	4,869	0.00%
2021/01/25	2	41.00	1	41.80	42.15	1	4,843	0.02%
2021/01/22	2	42.10	4	41.60	42.05	-2	4,823	-0.04%
2021/01/21	13	42.17	9	42.19	42.00	4	4,814	0.08%
2021/01/20	11	44.10	16	42.83	41.60	-5	4,778	-0.10%
2021/01/19	9	45.11	10	44.15	44.10	-1	4,711	-0.02%
2021/01/18	26	44.62	19	44.46	45.20	7	4,673	0.15%
2021/01/15	20	43.54	23	44.77	45.70	-3	4,629	-0.06%
2021/01/14	14	43.61	14	44.46	43.90	0	4,505	0.00%
2021/01/13	7	43.29	7	43.20	43.05	0	4,485	0.00%
2021/01/12	8	44.28	13	42.65	42.30	-5	4,456	-0.11%
2021/01/11	9	44.62	13	44.65	44.90	-4	4,410	-0.09%
2021/01/08	15	44.41	13	44.06	44.25	2	4,460	0.04%
2021/01/07	13	45.25	23	44.53	44.75	-10	4,477	-0.22%
2021/01/06	14	45.00	1	44.60	44.55	13	4,542	0.29%
2021/01/05	16	46.53	7	46.56	46.70	9	4,576	0.20%
2021/01/04	7	45.76	23	45.42	46.45	-16	4,310	-0.37%
2020/12/31	18	41.84	8	42.58	42.25	10	4,082	0.24%
2020/12/30	6	42.85	0	0.00	42.90	6	3,952	0.15%
2020/12/29	3	42.00	5	42.53	42.50	-2	3,922	-0.05%
2020/12/28	4	41.79	68	42.35	42.15	-64	3,793	-1.69%
2020/12/25	6	39.82	3	39.75	39.50	3	3,577	0.08%
2020/12/24	7	39.16	8	39.73	39.00	-1	3,509	-0.03%
2020/12/23	39	38.53	30	38.72	38.65	9	3,330	0.27%
2020/12/22	22	37.15	20	37.64	37.70	2	2,976	0.07%
2020/12/21	0	0.00	19	34.36	34.90	-19	2,566	-0.74%
2020/12/18	8	33.37	4	33.33	33.10	4	2,447	0.16%
2020/12/16	0	0.00	3	31.15	30.80	-3	2,348	-0.13%
2020/12/09	4	32.08	2	31.80	32.40	2	2,434	0.08%
2020/12/08	2	31.50	0	0.00	31.60	2	2,508	0.08%
2020/12/07	0	0.00	124	31.53	31.45	-124	2,641	-4.69%	大賣/鉅額交易
2020/12/04	0	0.00	5	31.20	31.10	-5	2,652	-0.19%
2020/12/03	3	31.50	0	0.00	31.25	3	2,684	0.11%
2020/12/02	0	0.00	1	31.75	31.60	-1	2,717	-0.04%
2020/11/30	1	32.00	0	0.00	31.70	1	2,754	0.04%
2020/11/27	5	32.20	0	0.00	32.25	5	2,805	0.18%
2020/11/26	0	0.00	1	31.85	32.20	-1	2,916	-0.03%
2020/11/25	1	31.15	3	31.60	31.15	-2	2,999	-0.07%
2020/11/24	0	0.00	1	31.85	31.75	-1	3,038	-0.03%
2020/11/23	1	32.00	0	0.00	32.00	1	3,109	0.03%
2020/11/19	1	32.50	0	0.00	32.55	1	3,357	0.03%
2020/11/18	1	32.65	0	0.00	32.70	1	3,586	0.03%
2020/11/17	1	32.95	1	32.95	33.20	0	3,757	0.00%
2020/11/16	9	32.61	1	32.30	32.40	8	3,848	0.21%
2020/11/12	39	34.00	0	0.00	32.85	39	4,062	0.96%
2020/11/11	20	34.60	4	34.98	35.00	16	4,013	0.40%
2020/11/10	79	35.39	2	35.33	35.15	77	4,024	1.91%
2020/11/09	4	36.26	69	35.93	36.30	-65	4,110	-1.58%
2020/11/06	32	34.13	1	34.70	34.10	31	4,143	0.75%
2020/11/05	0	0.00	25	34.79	34.80	-25	4,245	-0.59%
2020/11/04	2	34.20	61	34.98	35.20	-59	4,238	-1.39%
2020/11/03	0	0.00	7	34.15	33.85	-7	4,198	-0.17%
2020/11/02	0	0.00	1	32.40	32.70	-1	4,200	-0.02%
2020/10/29	1	32.85	0	0.00	32.70	1	4,184	0.02%
2020/10/28	103	33.86	0	0.00	33.30	103	4,163	2.47%	大買/鉅額交易
2020/10/27	2	33.95	0	0.00	34.10	2	4,136	0.05%
2020/10/26	1	34.35	7	34.68	34.35	-6	4,112	-0.15%
2020/10/23	7	34.61	110	34.60	34.95	-103	4,080	-2.52%	大賣/鉅額交易
2020/10/22	0	0.00	2	33.90	33.70	-2	4,042	-0.05%
2020/10/21	4	33.60	4	34.20	33.75	0	4,040	0.00%
2020/10/19	40	33.45	0	0.00	33.55	40	4,059	0.99%
2020/10/16	86	33.80	1	34.40	33.30	85	4,106	2.07%
2020/10/15	11	34.66	2	35.95	35.40	9	4,014	0.22%
2020/10/14	4	34.35	6	33.60	34.20	-2	3,920	-0.05%
2020/10/13	6	34.30	90	34.12	34.15	-84	3,783	-2.22%
2020/10/12	4	31.85	11	31.84	32.40	-7	3,598	-0.19%
2020/10/08	0	0.00	4	31.96	32.20	-4	3,590	-0.11%
2020/10/07	7	31.85	5	32.05	31.55	2	3,595	0.06%
2020/10/06	3	32.30	3	32.75	32.40	0	3,601	0.00%
2020/10/05	0	0.00	6	32.02	32.10	-6	3,573	-0.17%
2020/09/29	4	31.48	12	32.00	31.40	-8	3,610	-0.22%
2020/09/28	0	0.00	9	30.79	31.10	-9	3,578	-0.25%
2020/09/25	1	29.35	7	29.73	29.60	-6	3,578	-0.17%
2020/09/24	1	30.70	1	30.25	30.05	0	3,564	0.00%
2020/09/23	0	0.00	1	31.60	30.90	-1	3,557	-0.03%
2020/09/22	4	30.81	0	0.00	30.85	4	3,569	0.11%
2020/09/21	3	31.15	1	31.90	31.15	2	3,562	0.06%
2020/09/17	21	31.11	0	0.00	31.35	21	3,593	0.58%
2020/09/16	1	31.40	8	31.58	31.35	-7	3,606	-0.19%
2020/09/15	0	0.00	3	30.70	30.60	-3	3,614	-0.08%
2020/09/14	1	30.70	5	30.80	30.60	-4	3,720	-0.11%
2020/09/11	32	31.13	1	31.95	30.60	31	3,748	0.83%
2020/09/10	16	32.27	44	32.50	32.10	-28	3,712	-0.75%
2020/09/09	0	0.00	20	31.75	31.80	-20	3,584	-0.56%
2020/09/08	7	31.42	6	31.47	31.25	1	3,570	0.03%
2020/09/07	11	31.14	1	31.15	31.05	10	3,551	0.28%
2020/09/04	12	31.18	17	31.48	31.50	-5	3,533	-0.14%
2020/09/03	0	0.00	1	31.75	31.85	-1	3,520	-0.03%
2020/09/02	13	31.72	6	32.53	31.60	7	3,508	0.20%
2020/09/01	39	31.57	1	31.20	31.10	38	3,466	1.10%
2020/08/31	30	32.64	20	32.81	33.00	10	3,364	0.30%
2020/08/28	23	32.01	13	32.67	31.90	10	3,331	0.30%
2020/08/27	31	31.97	2	31.80	31.70	29	3,280	0.88%
2020/08/26	3	32.50	1	32.30	32.40	2	3,233	0.06%
2020/08/25	23	32.80	1	32.75	32.60	22	3,151	0.70%
2020/08/24	2	31.43	12	32.33	33.70	-10	2,963	-0.34%
2020/08/21	3	31.67	44	30.64	32.05	-41	2,735	-1.50%
2020/08/20	30	29.40	0	0.00	29.20	30	2,571	1.17%
2020/08/19	0	0.00	2	31.08	30.75	-2	2,465	-0.08%
2020/08/18	11	30.06	35	30.77	29.50	-24	2,341	-1.02%
2020/08/14	10	28.73	2	28.85	28.65	8	2,169	0.37%
2020/08/13	33	29.02	0	0.00	28.65	33	2,135	1.55%
2020/08/12	4	29.06	39	29.87	30.10	-35	1,993	-1.76%
2020/08/11	4	28.78	15	29.12	28.20	-11	1,863	-0.59%
2020/08/07	12	26.20	0	0.00	26.95	12	1,781	0.67%
2020/08/04	0	0.00	1	26.65	26.65	-1	1,811	-0.06%
2020/07/27	2	25.98	7	26.09	26.20	-5	1,953	-0.26%
2020/07/23	7	27.86	6	27.77	27.70	1	1,961	0.05%
2020/07/14	1	27.45	0	0.00	26.65	1	1,814	0.06%
2020/07/10	25	28.24	1	28.25	27.65	24	1,799	1.33%
2020/07/09	6	28.80	40	29.30	28.85	-34	1,860	-1.83%
2020/07/07	5	27.70	21	28.64	27.70	-16	1,795	-0.89%
2020/07/06	0	0.00	1	28.65	28.50	-1	1,778	-0.06%
2020/07/01	10	28.20	0	0.00	27.95	10	1,729	0.58%
2020/06/29	0	0.00	141	27.71	28.20	-141	1,694	-8.32%	大賣/鉅額交易
2020/06/24	4	28.11	19	28.08	28.05	-15	1,680	-0.89%
2020/06/23	43	27.31	8	27.84	27.05	35	1,659	2.11%
2020/06/22	3	29.30	10	29.35	28.40	-7	1,634	-0.43%
2020/06/19	18	28.43	21	28.85	28.50	-3	1,574	-0.19%
2020/06/18	0	0.00	2	27.50	27.95	-2	1,450	-0.14%
2020/06/16	0	0.00	10	24.60	25.35	-10	1,351	-0.74%
2020/06/15	0	0.00	10	24.05	24.10	-10	1,364	-0.73%
2020/06/12	67	24.28	0	0.00	24.45	67	1,364	4.91%
2020/06/11	10	26.10	0	0.00	25.20	10	1,358	0.74%
2020/06/10	0	0.00	2	26.10	26.45	-2	1,354	-0.15%
2020/06/09	57	26.75	0	0.00	26.80	57	1,371	4.16%
2020/06/08	13	26.20	1	26.90	27.20	12	1,375	0.87%
2020/06/05	31	26.25	0	0.00	26.40	31	1,356	2.29%
2020/06/04	0	0.00	24	26.79	26.65	-24	1,345	-1.78%
2020/06/03	1	25.70	0	0.00	25.70	1	1,287	0.08%
2020/06/02	37	25.32	0	0.00	25.20	37	1,263	2.93%
2020/06/01	5	24.75	11	24.80	25.35	-6	1,228	-0.49%
2020/05/29	15	24.75	0	0.00	24.40	15	1,206	1.24%
2020/05/28	0	0.00	27	24.80	24.70	-27	1,206	-2.24%
2020/05/27	10	25.05	0	0.00	25.05	10	1,206	0.83%
2020/05/26	0	0.00	3	24.43	24.40	-3	1,203	-0.25%
2020/05/14	1	24.30	0	0.00	23.85	1	1,184	0.08%
2020/05/07	1	24.30	1	23.95	24.05	0	1,044	0.00%
2020/05/06	1	23.80	0	0.00	23.50	1	1,048	0.10%
2020/04/30	3	24.70	0	0.00	24.65	3	1,041	0.29%
2020/04/29	1	23.75	0	0.00	24.60	1	980	0.10%
2020/04/22	1	21.35	1	21.55	21.95	0	1,016	0.00%
2020/04/21	14	21.95	0	0.00	21.85	14	1,020	1.37%
2020/04/20	0	0.00	14	23.25	23.20	-14	1,024	-1.37%
2020/04/17	0	0.00	5	23.25	23.00	-5	1,046	-0.48%
2020/04/15	1	22.95	1	22.75	22.90	0	1,058	0.00%
2020/04/14	6	22.93	1	22.60	22.95	5	1,074	0.47%
2020/04/13	1	21.20	7	20.80	21.10	-6	1,026	-0.58%
2020/04/09	1	20.65	26	20.78	20.70	-25	1,086	-2.30%
2020/03/27	30	19.00	18	19.18	18.70	12	1,570	0.76%
2020/03/25	6	19.57	30	19.45	19.60	-24	1,577	-1.52%
2020/03/24	0	0.00	3	18.10	18.10	-3	1,573	-0.19%
2020/03/23	5	17.01	0	0.00	17.20	5	1,577	0.32%
2020/03/20	14	17.06	0	0.00	17.60	14	1,592	0.88%
2020/03/19	2	16.25	0	0.00	16.25	2	1,590	0.13%
2020/03/13	1	19.75	3	20.00	20.30	-2	1,705	-0.12%
2020/03/12	1	22.15	0	0.00	21.90	1	1,682	0.06%
2020/03/11	0	0.00	10	23.95	23.75	-10	1,724	-0.58%
2020/03/09	1	24.25	0	0.00	24.10	1	1,750	0.06%
2020/03/02	1	25.00	2	24.90	25.10	-1	1,900	-0.05%
2020/02/20	2	27.50	0	0.00	27.40	2	2,182	0.09%
2020/02/14	0	0.00	8	27.38	27.55	-8	2,323	-0.34%
2020/02/13	1	27.80	0	0.00	27.50	1	2,401	0.04%
2020/02/12	2	27.90	1	27.85	27.60	1	2,502	0.04%
2020/02/11	7	27.39	0	0.00	27.45	7	2,673	0.26%
2020/02/07	2	27.25	10	27.20	27.00	-8	2,683	-0.30%
2020/02/06	1	27.80	0	0.00	27.80	1	2,681	0.04%
2020/02/04	1	27.05	12	26.32	27.10	-11	2,683	-0.41%
2020/01/30	3	27.28	2	27.85	27.25	1	2,646	0.04%
2020/01/20	7	30.32	2	30.25	30.25	5	2,655	0.19%
2020/01/14	16	30.55	1	30.45	30.45	15	2,702	0.56%
2020/01/13	4	30.15	0	0.00	30.70	4	2,696	0.15%
2020/01/09	1	29.20	0	0.00	29.05	1	2,661	0.04%
2020/01/08	1	29.00	2	28.98	28.85	-1	2,653	-0.04%
2020/01/07	1	30.10	1	29.70	29.70	0	2,655	0.00%
2020/01/06	3	30.22	2	30.43	30.40	1	2,631	0.04%
2020/01/03	5	30.88	4	30.30	30.70	1	2,607	0.04%
2020/01/02	7	30.94	2	31.05	30.90	5	2,564	0.19%
2019/12/31	67	31.44	5	31.12	31.00	62	2,552	2.43%
2019/12/30	27	32.43	25	32.13	32.00	2	2,493	0.08%
2019/12/27	6	30.44	11	31.62	32.45	-5	2,304	-0.22%
2019/12/26	1	30.00	0	0.00	29.55	1	2,145	0.05%
2019/12/20	5	29.70	0	0.00	29.55	5	2,043	0.24%
2019/12/19	0	0.00	2	29.40	29.40	-2	2,028	-0.10%
2019/12/13	1	29.35	0	0.00	28.90	1	1,997	0.05%
2019/12/11	2	30.23	2	29.90	29.65	0	1,963	0.00%
2019/12/10	1	29.10	0	0.00	29.15	1	1,907	0.05%
2019/12/06	0	0.00	4	29.50	29.30	-4	1,950	-0.21%
2019/11/26	2	29.58	1	29.50	29.25	1	1,669	0.06%
2019/11/25	2	29.35	2	29.80	29.80	0	1,607	0.00%
2019/11/20	0	0.00	1	29.30	28.80	-1	1,491	-0.07%
2019/11/19	5	29.02	4	29.35	29.50	1	1,469	0.07%
2019/11/18	0	0.00	5	29.13	29.35	-5	1,343	-0.37%
2019/11/15	2	28.45	0	0.00	28.70	2	1,298	0.15%
2019/11/14	3	28.03	3	28.03	28.00	0	1,276	0.00%
2019/11/13	15	28.78	7	28.84	28.45	8	1,241	0.64%
2019/11/12	6	28.81	3	28.57	29.35	3	1,182	0.25%
2019/11/11	3	28.48	2	28.10	29.05	1	1,099	0.09%
2019/11/08	8	28.13	18	28.01	28.05	-10	983	-1.02%
2019/11/04	5	27.15	5	27.35	26.90	0	764	0.00%
2019/10/29	0	0.00	1	26.30	26.40	-1	720	-0.14%
2019/10/25	3	27.10	8	26.81	26.50	-5	647	-0.77%
2019/10/22	0	0.00	1	26.00	25.80	-1	567	-0.18%
2019/10/21	11	26.23	5	26.20	26.10	6	560	1.07%
2019/10/18	8	25.98	0	0.00	26.00	8	544	1.47%
2019/10/15	1	26.30	0	0.00	25.50	1	519	0.19%
2019/10/14	0	0.00	5	25.10	25.15	-5	475	-1.05%
2019/10/09	0	0.00	3	24.70	24.70	-3	462	-0.65%
2019/10/07	8	24.88	0	0.00	24.65	8	449	1.78%
2019/09/18	0	0.00	6	24.80	24.70	-6	380	-1.58%
2019/09/12	13	25.43	13	25.13	25.10	0	347	0.00%
2019/09/11	0	0.00	2	25.15	25.15	-2	281	-0.71%
2019/08/23	0	0.00	27	22.08	22.10	-27	181	-14.86%
2019/08/22	0	0.00	38	22.07	22.00	-38	180	-21.02%
2019/07/30	0	0.00	5	22.30	22.30	-5	179	-2.78%
2019/07/17	0	0.00	1	22.30	23.10	-1	213	-0.47%
2019/07/05	3	22.10	0	0.00	22.20	3	315	0.95%
2019/05/10	0	0.00	4	23.35	23.45	-4	642	-0.62%
2019/05/02	4	24.20	0	0.00	24.15	4	619	0.65%
2019/04/17	0	0.00	5	27.15	26.50	-5	588	-0.85%
2019/03/22	0	0.00	25	25.60	25.50	-25	762	-3.28%
2019/03/13	2	26.23	2	26.15	26.30	0	772	0.00%
2019/02/14	10	23.75	0	0.00	25.00	10	631	1.58%
2019/02/13	0	0.00	26	23.76	23.85	-26	618	-4.20%
2019/01/29	0	0.00	20	23.25	23.30	-20	674	-2.97%
2019/01/21	0	0.00	4	23.50	23.20	-4	664	-0.60%
2019/01/11	5	22.60	0	0.00	22.35	5	658	0.76%
2018/12/25	50	23.14	5	23.55	22.75	45	640	7.02%
2018/12/21	10	23.85	0	0.00	23.85	10	610	1.64%
2018/12/20	80	24.89	5	25.00	25.00	75	575	13.03%
2018/12/13	0	0.00	5	24.00	23.65	-5	364	-1.37%
2018/12/10	5	22.20	0	0.00	22.05	5	334	1.49%
2018/12/06	0	0.00	2	23.70	22.45	-2	330	-0.60%
2018/12/05	0	0.00	1	23.90	24.00	-1	316	-0.32%
2018/11/28	0	0.00	1	21.60	21.60	-1	286	-0.35%
2018/11/21	1	21.75	0	0.00	21.70	1	308	0.32%
2018/11/20	0	0.00	4	21.28	21.20	-4	304	-1.32%
2018/11/19	4	22.20	0	0.00	21.50	4	306	1.30%
2018/11/12	0	0.00	2	21.50	20.85	-2	280	-0.71%
2018/11/09	2	21.08	0	0.00	20.90	2	276	0.72%
2018/10/26	1	15.25	0	0.00	15.30	1	228	0.44%
2018/10/24	1	16.45	0	0.00	16.45	1	222	0.45%
2018/09/07	1	21.25	0	0.00	21.20	1	251	0.40%
2018/08/30	0	0.00	2	23.00	22.90	-2	257	-0.78%
2018/08/28	0	0.00	1	22.25	22.10	-1	255	-0.39%
2018/08/07	0	0.00	1	22.40	22.45	-1	349	-0.29%
2018/08/06	1	22.60	0	0.00	22.45	1	425	0.23%
2018/06/19	0	0.00	3	21.60	21.70	-3	708	-0.42%
2018/06/13	2	22.40	0	0.00	22.45	2	730	0.27%
2018/06/12	1	22.45	0	0.00	22.45	1	788	0.13%
2018/05/28	0	0.00	20	21.86	21.70	-20	1,217	-1.64%
2018/05/24	0	0.00	2	22.10	22.30	-2	1,198	-0.17%
2018/05/15	2	20.50	4	20.43	20.35	-2	1,149	-0.17%
2018/05/14	24	21.25	51	21.19	21.20	-27	1,133	-2.38%
2018/05/11	1	23.50	0	0.00	23.50	1	1,056	0.09%
2018/05/10	0	0.00	22	26.01	26.10	-22	996	-2.21%
2018/05/08	0	0.00	1	25.95	25.95	-1	994	-0.10%
2018/05/02	5	26.25	0	0.00	26.10	5	989	0.51%
2018/04/26	1	26.00	0	0.00	25.80	1	983	0.10%
2018/04/25	2	26.00	0	0.00	26.05	2	980	0.20%
2018/04/23	0	0.00	2	26.38	26.50	-2	970	-0.21%
2018/04/20	5	26.40	0	0.00	26.30	5	962	0.52%
2018/04/16	1	27.40	1	27.45	27.55	0	928	0.00%
2018/04/13	3	26.88	3	27.10	27.15	0	911	0.00%
2018/04/12	10	26.44	0	0.00	26.30	10	877	1.14%
2018/04/10	0	26.50	7	26.74	26.65	-7	876	-0.80%
2018/04/03	10	26.30	12	26.21	26.40	-2	868	-0.23%
2018/03/31	1	26.20	10	26.67	26.60	-9	861	-1.04%
2018/03/30	16	26.57	0	0.00	26.30	16	853	1.87%
2018/03/29	1	27.65	0	0.00	27.30	1	833	0.12%
2018/03/26	0	0.00	6	26.25	26.30	-6	787	-0.76%
2018/03/22	1	26.70	0	0.00	26.30	1	758	0.13%
2018/03/21	2	26.75	0	0.00	26.80	2	746	0.27%
2018/03/20	2	26.80	0	0.00	26.65	2	744	0.27%
2018/03/15	1	27.25	0	0.00	27.05	1	662	0.15%
2018/03/13	2	28.25	0	0.00	27.35	2	643	0.31%
2018/03/12	5	27.75	0	0.00	27.15	5	603	0.83%
2018/03/09	19	27.89	3	28.50	27.60	16	588	2.72%
2018/03/08	32	28.95	3	28.57	29.20	29	508	5.71%
2018/03/07	5	26.60	1	26.60	26.60	4	280	1.42%
2018/01/24	0	0.00	1	25.35	25.30	-1	295	-0.34%
2018/01/23	0	0.00	2	25.20	25.30	-2	298	-0.67%
2018/01/22	0	0.00	3	25.15	25.40	-3	307	-0.97%
2018/01/17	2	25.65	0	0.00	25.65	2	323	0.62%
2018/01/09	0	0.00	1	25.80	25.80	-1	335	-0.30%
2018/01/04	0	0.00	1	25.50	25.65	-1	350	-0.29%