宏致 (3605)-元大-新莊券商分點個股進出

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
43.50
漲跌
▲2.00
漲幅
+4.82%
成交量
4,932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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/16	13	43.54	8	44.06	43.50	5	1,968	0.25%
2024/05/15	1	41.30	1	41.30	41.50	0	1,905	0.00%
2024/05/14	1	41.10	6	41.85	41.10	-5	1,890	-0.26%
2024/05/13	6	43.16	25	43.42	44.95	-19	1,814	-1.05%
2024/05/10	0	0.00	1	40.80	40.95	-1	1,698	-0.06%
2024/05/09	0	0.00	0	40.00	39.75	0	1,717	0.00%
2024/04/30	0	0.00	1	40.65	40.55	-1	2,469	-0.04%
2024/04/25	0	0.00	2	41.00	40.55	-2	2,399	-0.08%
2024/04/23	0	0.00	5	38.00	38.00	-5	2,368	-0.21%
2024/04/22	1.1	40.89	1	39.95	38.50	0.1	2,357	0.00%
2024/04/19	5.1	41.80	0	0.00	40.20	5.1	2,323	0.22%
2024/04/18	0	0.00	44	39.60	39.60	-44	2,199	-2.00%
2024/04/12	0	0.00	0.5	38.05	37.80	-0.5	2,133	-0.02%
2024/04/11	0	0.00	7	38.20	37.95	-7	2,126	-0.33%
2024/04/10	0	0.00	1	38.70	38.65	-1	2,124	-0.05%
2024/04/09	0	0.00	1	38.25	38.65	-1	2,118	-0.05%
2024/04/08	8	39.36	17	39.55	38.90	-9	2,107	-0.43%
2024/04/03	0	0.00	2.2	39.02	38.75	-2.2	2,064	-0.11%
2024/04/02	3	37.88	10	38.15	37.60	-7	2,044	-0.34%
2024/04/01	1	37.95	3	37.98	38.10	-2	2,037	-0.10%
2024/03/29	82	38.52	11.3	38.71	38.70	70.7	2,013	3.51%
2024/03/27	1	35.50	0	0.00	35.25	1	1,924	0.05%
2024/03/20	1	35.95	0	0.00	35.50	1	1,956	0.05%
2024/03/15	1	36.40	1	36.65	36.95	0	1,979	0.00%
2024/03/13	4	38.33	12	36.78	36.45	-8	1,949	-0.41%
2024/03/12	0	0.00	1	40.90	40.35	-1	1,887	-0.05%
2024/03/11	1	41.85	3	40.87	41.45	-2	1,874	-0.11%
2024/03/08	2	39.98	0	0.00	40.50	2	1,879	0.11%
2024/03/07	8	41.49	1	41.00	40.50	7	1,843	0.38%
2024/03/06	2	42.18	0	0.00	42.20	2	1,803	0.11%
2024/03/05	1	43.00	2	41.70	41.50	-1	1,755	-0.06%
2024/03/04	18	42.84	6	42.09	42.55	12	1,714	0.70%
2024/03/01	11	42.06	5	40.54	43.00	6	1,580	0.38%
2024/02/29	0	0.00	3	38.50	39.15	-3	1,419	-0.21%
2024/02/26	2	38.15	0	0.00	38.10	2	1,376	0.15%
2024/02/23	0	0.00	4	37.70	37.70	-4	1,358	-0.29%
2024/02/22	0	0.00	1	37.10	37.25	-1	1,337	-0.07%
2024/02/21	0.1	37.00	0	0.00	36.95	0.1	1,331	0.01%
2024/02/15	2	37.40	1.5	37.00	36.65	0.5	1,269	0.04%
2024/02/05	6	37.72	2	37.10	37.25	4	1,252	0.32%
2024/02/02	4	38.25	0	0.00	38.30	4	1,230	0.32%
2024/01/31	0	0.00	4	39.76	38.70	-4	1,142	-0.35%
2024/01/30	0	0.00	1	38.65	38.90	-1	1,069	-0.09%
2024/01/29	23	38.70	19.2	38.50	38.70	3.8	1,026	0.37%
2024/01/26	15	37.28	12	37.19	37.00	3	800	0.37%
2024/01/25	9	35.95	10.3	35.75	35.05	-1.3	652	-0.20%
2024/01/24	6	34.14	7	34.59	34.35	-1	481	-0.21%
2024/01/18	1	30.50	0	0.00	30.65	1	361	0.28%
2024/01/04	0	0.00	8	31.33	31.05	-8	353	-2.27%
2024/01/03	0	0.00	2	31.95	31.35	-2	348	-0.57%
2023/12/27	0	32.60	0	0.00	32.35	0	341	0.00%
2023/12/26	0	0.00	3	32.50	32.65	-3	340	-0.88%
2023/12/20	0	0.00	2	33.05	33.45	-2	319	-0.63%
2023/12/19	0	0.00	1	32.05	33.00	-1	293	-0.34%
2023/12/14	2	32.00	0	0.00	31.70	2	268	0.75%
2023/12/13	0	0.00	1	32.60	33.00	-1	242	-0.41%
2023/12/06	1	31.65	1	31.75	31.55	0	212	0.00%
2023/12/05	0	0.00	1	32.65	32.05	-1	211	-0.47%
2023/11/24	0	0.00	2	30.80	30.75	-2	170	-1.17%
2023/11/22	3	30.13	0	0.00	30.15	3	163	1.83%
2023/11/08	2	29.70	0	0.00	29.75	2	159	1.25%
2023/11/06	0	0.00	1	30.25	30.35	-1	144	-0.69%
2023/10/03	0	0.00	1	29.50	29.25	-1	204	-0.49%
2023/09/18	0	28.80	0	0.00	28.65	0	215	0.00%
2023/09/06	0	0.00	1.1	28.05	28.10	-1.1	219	-0.49%
2023/08/30	0	0.00	3	27.40	27.90	-3	224	-1.34%
2023/08/11	2	29.00	0	0.00	28.85	2	232	0.86%
2023/08/04	0	29.55	0	0.00	29.40	0	238	0.01%
2023/08/01	0	0.00	2	29.95	30.00	-2	255	-0.78%
2023/07/31	2	30.05	0	0.00	30.05	2	257	0.78%
2023/07/27	0	0.00	1	30.70	30.65	-1	253	-0.40%
2023/07/26	0.1	30.48	0	0.00	30.20	0.1	248	0.04%
2023/07/18	1	31.70	7	30.29	31.70	-6	229	-2.61%
2023/07/17	1	29.75	0	0.00	30.00	1	215	0.46%
2023/07/14	2	29.58	0	0.00	29.65	2	213	0.94%
2023/07/13	1	29.40	0	0.00	29.25	1	214	0.47%
2023/07/12	3	29.67	2	29.60	29.30	1	214	0.47%
2023/07/05	0	0.00	1	30.30	30.15	-1	216	-0.46%
2023/06/09	0	0.00	3	29.95	29.95	-3	282	-1.06%
2023/06/01	0	0.00	5	30.05	30.05	-5	297	-1.68%
2023/05/30	0	0.00	1	29.40	30.20	-1	297	-0.34%
2023/05/29	0	0.00	2	29.20	29.55	-2	292	-0.68%
2023/05/18	1	28.90	0	0.00	28.85	1	313	0.32%
2023/05/16	1	28.30	0	0.00	28.10	1	323	0.31%
2023/05/15	0	0.00	1	27.95	28.00	-1	322	-0.31%
2023/05/09	0	0.00	5	28.23	28.35	-5	321	-1.55%
2023/04/18	9	31.70	0	0.00	31.60	9	309	2.90%
2023/04/17	1	31.60	0	0.00	31.55	1	307	0.32%
2023/04/11	1	31.45	0	0.00	31.55	1	295	0.34%
2023/04/06	1	31.05	0	0.00	31.00	1	290	0.35%
2023/03/31	0	31.50	0	0.00	31.40	0	285	0.00%
2023/03/28	1	31.20	0	0.00	31.30	1	283	0.35%
2023/03/27	2	31.45	0	0.00	31.65	2	276	0.72%
2023/03/20	0	0.00	2	33.30	33.35	-2	226	-0.88%
2023/03/16	1	33.00	0	0.00	32.90	1	225	0.44%
2023/03/09	1	34.85	0	0.00	34.80	1	290	0.34%
2023/03/08	0	0.00	1	34.90	35.10	-1	302	-0.33%
2023/03/07	1	34.90	0	0.00	35.10	1	302	0.33%
2023/03/06	0	34.90	3	35.00	34.90	-3	299	-1.00%
2023/03/01	5	34.05	0	0.00	34.00	5	293	1.70%
2023/02/22	1	33.85	3	33.90	33.95	-2	295	-0.68%
2023/02/15	2	34.00	3	33.80	33.95	-1	288	-0.35%
2023/02/10	1	32.90	1	33.00	32.70	0	282	0.00%
2023/02/08	6	33.98	0	0.00	33.90	6	280	2.14%
2023/02/03	0	0.00	7	33.62	33.55	-7	286	-2.45%
2023/01/31	0	0.00	1	32.50	32.65	-1	293	-0.34%
2023/01/30	1	31.50	0	0.00	32.00	1	292	0.34%
2023/01/13	1	31.95	0	0.00	31.35	1	290	0.34%
2023/01/09	1	32.00	0	0.00	32.25	1	290	0.34%
2022/12/13	1	32.95	0	0.00	32.90	1	334	0.30%
2022/12/02	2	34.45	2	34.13	34.65	0	321	0.00%
2022/12/01	4	33.13	6	32.78	34.70	-2	305	-0.65%
2022/11/30	4	32.35	0	0.00	32.25	4	269	1.48%
2022/11/21	1	31.05	3	31.25	30.80	-2	258	-0.77%
2022/11/16	5	31.55	4	31.50	31.80	1	253	0.39%
2022/11/08	0	0.00	1	31.70	31.05	-1	257	-0.39%
2022/11/04	0	0.00	1	31.50	31.65	-1	264	-0.38%
2022/11/03	0	0.00	1	30.90	30.95	-1	263	-0.38%
2022/11/02	0	0.00	6	30.97	30.95	-6	263	-2.28%
2022/11/01	0	0.00	1	30.95	30.90	-1	264	-0.38%
2022/10/28	0	0.00	1	29.75	29.45	-1	260	-0.38%
2022/10/27	14	29.96	7	29.94	30.05	7	260	2.69%
2022/10/25	10	28.75	1	28.65	28.50	9	248	3.63%
2022/10/13	6	28.38	0	0.00	27.30	6	256	2.34%
2022/09/29	3	29.77	0	0.00	29.65	3	304	0.99%
2022/09/28	1	28.90	0	0.00	28.60	1	303	0.33%
2022/09/26	2	30.83	0	0.00	30.30	2	304	0.66%
2022/09/22	0	0.00	2	33.60	33.40	-2	321	-0.62%
2022/09/21	1	33.80	0	0.00	33.65	1	322	0.31%
2022/09/16	1	34.60	0	0.00	34.55	1	329	0.30%
2022/09/14	0	0.00	1	35.15	35.25	-1	344	-0.29%
2022/09/05	0	0.00	1	36.60	36.30	-1	395	-0.25%
2022/09/02	1	37.35	0	0.00	37.15	1	397	0.25%
2022/09/01	1	36.85	0	0.00	36.65	1	397	0.25%
2022/08/24	1	37.45	0	0.00	37.35	1	419	0.24%
2022/08/15	0	0.00	1	39.15	39.35	-1	432	-0.23%
2022/08/12	1	38.50	0	0.00	38.45	1	430	0.23%
2022/08/03	0	0.00	1	37.70	37.15	-1	449	-0.22%
2022/08/02	0	0.00	2	37.95	37.95	-2	452	-0.44%
2022/07/29	4	39.35	0	0.00	39.00	4	462	0.87%
2022/07/11	2	37.00	2	37.15	37.20	0	514	0.00%
2022/07/01	0	0.00	0	34.70	33.90	0	563	0.00%
2022/06/22	1	37.70	2	37.65	37.65	-1	723	-0.14%
2022/06/20	2	38.55	0	0.00	37.00	2	766	0.26%
2022/06/17	0	0.00	2	38.90	39.15	-2	759	-0.26%
2022/06/10	0	0.00	3	42.43	42.25	-3	809	-0.37%
2022/06/08	5	43.01	0	0.00	42.40	5	872	0.57%
2022/06/06	2	41.93	3	41.95	41.95	-1	903	-0.11%
2022/05/26	0.1	41.60	2	41.80	41.30	-1.9	1,487	-0.13%
2022/05/25	2	41.20	0	0.00	41.05	2	1,540	0.13%
2022/05/16	1	40.70	1	41.05	40.50	0	2,193	0.00%
2022/05/10	0	0.00	2	39.90	40.95	-2	2,411	-0.08%
2022/05/09	0	0.00	1	40.00	39.90	-1	2,514	-0.04%
2022/05/05	1	42.85	0	0.00	42.25	1	2,515	0.04%
2022/05/03	0	41.10	0	0.00	41.05	0	2,522	0.00%
2022/04/28	0	0.00	1	42.00	42.00	-1	2,547	-0.04%
2022/04/27	6	41.16	0	0.00	41.15	6	2,572	0.23%
2022/04/22	2	43.85	0	0.00	44.50	2	2,578	0.08%
2022/04/20	1	43.55	0	0.00	43.85	1	2,606	0.04%
2022/04/19	0	0.00	1	43.70	43.80	-1	2,661	-0.04%
2022/04/15	1	43.55	0	0.00	43.55	1	2,692	0.04%
2022/04/14	0	0.00	3	44.70	44.75	-3	2,722	-0.11%
2022/04/13	0	0.00	0.1	44.55	45.30	-0.1	2,735	0.00%
2022/04/12	3	43.58	1	43.60	43.25	2	2,740	0.07%
2022/04/11	1	43.80	0	0.00	42.90	1	2,756	0.04%
2022/04/08	1	45.60	0	0.00	45.35	1	2,773	0.04%
2022/04/06	0	0.00	3	46.35	46.55	-3	2,920	-0.10%
2022/04/01	3.1	46.92	1	46.65	46.70	2.1	3,077	0.07%
2022/03/31	4	46.89	5	46.55	46.65	-1	3,191	-0.03%
2022/03/30	5	50.50	4	50.58	50.60	1	3,146	0.03%
2022/03/29	1	49.90	0	0.00	50.00	1	3,209	0.03%
2022/03/28	0	0.00	1.2	49.95	50.30	-1.2	3,227	-0.04%
2022/03/23	0	0.00	2	50.80	50.80	-2	3,237	-0.06%
2022/03/21	0	0.00	1	49.10	49.10	-1	3,214	-0.03%
2022/03/17	0	0.00	5	48.66	48.90	-5	3,243	-0.15%
2022/03/16	1	47.00	0	0.00	47.25	1	3,233	0.03%
2022/03/15	3	47.00	0	0.00	46.70	3	3,232	0.09%
2022/03/14	4	48.13	1	47.60	48.05	3	3,219	0.09%
2022/03/10	0	50.00	0	0.00	49.90	0	3,203	0.00%
2022/03/07	1	50.60	0	0.00	50.30	1	3,223	0.03%
2022/03/04	1	52.90	8	52.94	52.30	-7	3,199	-0.22%
2022/03/03	2	54.40	0	0.00	53.40	2	3,185	0.06%
2022/03/02	8.1	54.48	6	54.70	54.80	2.1	3,101	0.07%
2022/03/01	4	53.88	4	54.05	54.00	0	3,083	0.00%
2022/02/24	1	49.79	0	0.00	49.75	1	3,030	0.03%
2022/02/23	2	53.95	2	53.30	53.30	0	3,078	0.00%
2022/02/22	0	0.00	1.4	52.15	53.50	-1.4	3,071	-0.04%
2022/02/21	2	52.75	2	52.70	52.70	0	3,106	0.00%
2022/02/18	1	52.70	2.1	52.91	53.00	-1.1	3,106	-0.04%
2022/02/17	10	53.63	11	53.25	52.20	-1	3,086	-0.03%
2022/02/16	14	53.11	8	53.18	53.40	6	3,050	0.20%
2022/02/15	6	51.98	14	51.96	51.70	-8	3,090	-0.26%
2022/02/09	0	0.00	2	50.60	50.00	-2	2,912	-0.07%
2022/02/07	0	0.00	4	46.86	46.90	-4	2,857	-0.14%
2022/01/26	5	45.81	0	0.00	45.95	5	2,870	0.17%
2022/01/24	0	0.00	1	45.80	46.35	-1	2,987	-0.03%
2022/01/19	2	46.45	2	46.40	46.50	0	3,009	0.00%
2022/01/18	1	47.50	0	0.00	47.00	1	3,024	0.03%
2022/01/17	0	0.00	1	47.00	47.10	-1	3,054	-0.03%
2022/01/14	2	46.10	5	46.03	46.45	-3	3,070	-0.10%
2022/01/13	2	47.60	0	0.00	47.35	2	3,061	0.07%
2022/01/12	0	0.00	6	46.98	47.30	-6	3,045	-0.20%
2022/01/11	0	0.00	1	47.90	47.70	-1	2,992	-0.03%
2022/01/07	4	49.13	1	48.95	48.95	3	2,962	0.10%
2022/01/06	0	0.00	50	49.57	50.10	-50	2,934	-1.70%
2022/01/05	0	0.00	10	51.10	50.40	-10	2,922	-0.34%
2022/01/03	4	52.58	1	51.80	51.00	3	2,890	0.10%
2021/12/30	29	52.86	9	52.62	52.00	20	2,861	0.70%
2021/12/29	59	53.12	17	54.22	53.00	42	2,829	1.48%
2021/12/28	6	53.47	7.7	53.68	52.60	-1.7	2,744	-0.06%
2021/12/27	1	53.00	3	52.50	52.10	-2	2,609	-0.08%
2021/12/24	2	50.80	1	50.00	49.70	1	2,502	0.04%
2021/12/23	4	50.90	7.5	50.23	50.90	-3.5	2,438	-0.14%
2021/12/22	0	0.00	4	48.48	48.45	-4	2,398	-0.17%
2021/12/21	0.2	47.00	2	47.75	47.55	-1.8	2,399	-0.07%
2021/12/16	0	0.00	3	49.65	49.50	-3	2,377	-0.13%
2021/12/15	1	49.10	1	49.05	49.10	0	2,393	0.00%
2021/12/14	1	49.50	0.2	49.95	48.70	0.8	2,404	0.03%
2021/12/13	1	50.30	0.4	50.00	50.10	0.6	2,405	0.03%
2021/12/08	3	49.10	0	0.00	49.10	3	2,401	0.12%
2021/12/07	0	0.00	0.1	49.95	48.65	-0.1	2,392	0.00%
2021/12/06	1	49.80	0	0.00	49.95	1	2,369	0.04%
2021/12/03	4	50.70	0	0.00	50.50	4	2,377	0.17%
2021/12/02	6	50.50	2	51.30	50.80	4	2,386	0.17%
2021/12/01	8	50.38	13	51.80	51.90	-5	2,381	-0.21%
2021/11/29	3	48.87	4	48.80	48.85	-1	2,321	-0.04%
2021/11/26	0	0.00	6	50.30	50.00	-6	2,310	-0.26%
2021/11/25	3	53.63	12	53.21	50.50	-9	2,278	-0.39%
2021/11/24	1	51.70	1	52.00	52.00	0	2,140	0.00%
2021/11/23	8	51.33	14	52.34	51.50	-6	2,113	-0.28%
2021/11/22	5	52.88	38	52.26	53.40	-33	2,024	-1.63%
2021/11/19	23	49.55	3	50.00	50.10	20	1,894	1.06%
2021/11/18	11	49.62	4	49.95	49.70	7	1,857	0.38%
2021/11/16	16	48.02	4	47.95	47.45	12	1,762	0.68%
2021/11/15	22	48.66	13	48.63	48.40	9	1,732	0.52%
2021/11/12	27	50.85	26	50.88	51.30	1	1,608	0.06%
2021/11/11	3	47.70	0	0.00	47.45	3	1,429	0.21%
2021/11/10	0	0.00	3	47.50	47.75	-3	1,444	-0.21%
2021/11/09	0	0.00	14	47.59	47.40	-14	1,467	-0.95%
2021/11/08	3	46.50	4	46.49	46.45	-1	1,481	-0.07%
2021/11/04	9	47.60	14	47.40	47.75	-5	1,496	-0.33%
2021/11/03	8	46.73	20	47.16	47.00	-12	1,485	-0.81%
2021/11/02	15	47.30	9	47.14	47.10	6	1,504	0.40%
2021/11/01	56	48.86	15	48.82	48.85	41	1,490	2.75%
2021/10/29	5	46.40	8	47.48	47.45	-3	1,494	-0.20%
2021/10/28	0	45.95	1	45.65	45.50	-1	1,469	-0.07%
2021/10/27	3	45.55	6	45.00	46.00	-3	1,482	-0.20%
2021/10/26	3	45.05	6	44.95	44.85	-3	1,517	-0.20%
2021/10/25	13	44.12	2	45.05	44.10	11	1,530	0.72%
2021/10/22	0	0.00	0.5	44.25	45.20	-0.5	1,563	-0.03%
2021/10/21	2	43.70	0	0.00	43.05	2	1,591	0.13%
2021/10/20	3	43.35	2	43.30	43.35	1	1,638	0.06%
2021/10/18	0	42.45	0	0.00	42.25	0	1,915	0.00%
2021/10/13	0	0.00	1	41.25	41.25	-1	2,202	-0.05%
2021/10/12	0	44.00	0	0.00	42.50	0	2,254	0.00%
2021/10/04	0	0.00	2	42.28	41.55	-2	3,078	-0.06%
2021/10/01	0	0.00	2	43.70	42.75	-2	3,301	-0.06%
2021/09/29	1	45.30	2	45.03	44.70	-1	3,386	-0.03%
2021/09/28	0	0.00	1	46.00	46.55	-1	3,428	-0.03%
2021/09/23	0	0.00	5	47.65	47.40	-5	3,584	-0.14%
2021/09/17	0	0.00	41	49.13	49.35	-41	4,203	-0.98%
2021/09/16	1	50.00	1.1	49.25	49.20	-0.1	4,300	0.00%
2021/09/15	3	50.10	0	0.00	50.20	3	4,463	0.07%
2021/09/14	0	0.00	5	50.70	51.00	-5	4,489	-0.11%
2021/09/13	6	51.17	1	51.50	50.70	5	4,517	0.11%
2021/09/10	1	49.10	0	0.00	49.60	1	4,511	0.02%
2021/09/08	0	0.00	3	48.72	48.60	-3	4,511	-0.07%
2021/09/07	3	50.80	4	50.43	50.60	-1	4,511	-0.02%
2021/09/06	2	50.45	3	50.30	50.00	-1	4,505	-0.02%
2021/09/02	2	52.20	0	0.00	52.20	2	4,624	0.04%
2021/09/01	3	52.67	0	0.00	53.50	3	4,645	0.06%
2021/08/27	0	0.00	0.1	52.60	51.60	-0.1	4,701	0.00%
2021/08/26	1	52.70	0	0.00	52.20	1	4,727	0.02%
2021/08/25	1	53.70	3	53.90	54.20	-2	4,770	-0.04%
2021/08/24	4	53.00	3	53.00	52.80	1	4,766	0.02%
2021/08/20	0	0.00	1	51.70	51.30	-1	4,784	-0.02%
2021/08/18	0	0.00	3	52.60	53.80	-3	4,784	-0.06%
2021/08/17	3	52.60	0	0.00	51.50	3	4,778	0.06%
2021/08/16	0	0.00	3	54.30	53.80	-3	4,768	-0.06%
2021/08/13	7	54.53	1	55.70	53.70	6	4,756	0.13%
2021/08/12	1	56.90	3	56.40	57.20	-2	4,738	-0.04%
2021/08/11	5	54.32	10	54.20	54.20	-5	4,745	-0.11%
2021/08/10	0	0.00	11	55.68	56.00	-11	4,755	-0.23%
2021/08/09	0	0.00	1	56.10	56.50	-1	4,783	-0.02%
2021/08/06	5	58.26	4	57.60	57.60	1	4,779	0.02%
2021/08/05	1	59.50	3	59.40	59.50	-2	4,770	-0.04%
2021/08/04	20	59.54	4	59.35	60.00	16	4,816	0.33%
2021/08/02	1	57.00	21	57.72	58.10	-20	4,847	-0.41%
2021/07/30	13	55.82	1	55.80	55.10	12	4,827	0.25%
2021/07/29	1	57.20	2	59.00	56.90	-1	4,787	-0.02%
2021/07/28	2	55.00	1.1	55.47	57.70	0.9	4,767	0.02%
2021/07/27	14	58.12	0	0.00	57.60	14	4,753	0.29%
2021/07/26	1	60.00	0	0.00	60.30	1	4,753	0.02%
2021/07/23	4	58.98	3	60.20	59.00	1	4,728	0.02%
2021/07/22	21.5	61.40	4	60.68	59.30	17.5	4,646	0.38%
2021/07/21	25.1	62.17	41	62.53	64.80	-15.9	4,487	-0.35%
2021/07/20	7	60.79	0.1	60.40	60.20	6.9	4,340	0.16%
2021/07/19	2	59.40	5	61.10	61.10	-3	4,264	-0.07%
2021/07/16	4	60.55	0	0.00	59.70	4	4,303	0.09%
2021/07/15	2	60.95	3	59.17	61.30	-1	4,302	-0.02%
2021/07/14	5	60.46	3	59.70	60.00	2	4,252	0.05%
2021/07/13	15	61.61	3	59.50	58.50	12	4,165	0.29%
2021/07/12	4.1	60.82	31	61.77	62.10	-26.9	3,988	-0.67%
2021/07/09	8.1	59.06	14	59.43	59.30	-6	3,770	-0.16%
2021/07/08	51	54.95	83	54.60	57.60	-32	3,560	-0.90%
2021/07/07	3	52.23	4	52.48	52.40	-1	3,387	-0.03%
2021/07/06	1	53.30	1	53.60	51.90	0	3,430	0.00%
2021/07/05	0	0.00	72	52.24	52.80	-72	3,401	-2.12%
2021/07/02	0	50.40	4	51.05	52.10	-4	3,365	-0.12%
2021/07/01	2	50.38	7	50.16	50.30	-5	3,369	-0.15%
2021/06/30	13	51.72	20	52.04	51.80	-7	3,349	-0.21%
2021/06/29	66.1	52.85	7	51.79	51.40	59.1	3,308	1.79%
2021/06/28	117	53.96	13	53.45	54.30	104	3,069	3.39%	大買/鉅額交易
2021/06/25	1	48.45	1	48.30	49.45	0	2,729	0.00%
2021/06/24	6	48.39	4	48.94	47.55	2	2,645	0.08%
2021/06/22	3	45.50	13	45.88	45.50	-10	2,503	-0.40%
2021/06/21	0	0.00	1	44.00	44.55	-1	2,491	-0.04%
2021/06/16	8	44.22	3	44.05	44.05	5	2,868	0.17%
2021/06/15	2	44.65	2	44.70	44.70	0	3,141	0.00%
2021/06/11	10	45.54	11	45.50	44.90	-1	3,151	-0.03%
2021/06/10	0	0.00	3	47.62	47.85	-3	3,067	-0.10%
2021/06/09	2	46.90	12	47.26	46.70	-10	3,030	-0.33%
2021/06/07	3	46.48	0	0.00	45.55	3	3,015	0.10%
2021/06/04	0	0.00	1	47.00	46.75	-1	2,989	-0.03%
2021/06/03	2	46.55	2	46.60	46.35	0	3,007	0.00%
2021/06/02	7	46.81	4	46.48	46.35	3	3,008	0.10%
2021/06/01	1	45.80	0	0.00	46.00	1	2,979	0.03%
2021/05/31	1	45.20	1	45.00	45.15	0	2,966	0.00%
2021/05/25	0	0.00	1	42.60	42.45	-1	3,093	-0.03%
2021/05/24	1	42.00	1	41.95	42.05	0	3,136	0.00%
2021/05/21	2	40.60	0	0.00	40.75	2	3,192	0.06%
2021/05/20	1	40.00	1	39.40	39.45	0	3,342	0.00%
2021/05/18	0	0.00	19	38.04	38.25	-19	3,439	-0.55%
2021/05/17	0	0.00	1	35.60	34.80	-1	3,423	-0.03%
2021/05/14	1	39.05	0	0.00	38.55	1	3,390	0.03%
2021/05/13	0	0.00	1	38.20	38.25	-1	3,372	-0.03%
2021/05/12	3	42.28	1	38.85	39.00	2	3,360	0.06%
2021/05/11	12	42.39	4	43.60	42.40	8	3,297	0.24%
2021/05/10	6	41.56	3	40.75	40.75	3	3,211	0.09%
2021/05/05	0	0.00	20	39.60	39.75	-20	3,278	-0.61%
2021/05/04	20	38.00	0	0.00	40.30	20	3,308	0.60%
2021/05/03	7	43.76	0	0.00	42.15	7	3,289	0.21%
2021/04/28	5	45.60	0	0.00	45.85	5	3,304	0.15%
2021/04/27	5	45.80	3	46.98	45.80	2	3,382	0.06%
2021/04/26	0	0.00	8	46.17	46.15	-8	3,432	-0.23%
2021/04/23	1	46.15	1	46.00	46.00	0	3,516	0.00%
2021/04/22	3	47.08	3	47.52	46.15	0	3,636	0.00%
2021/04/21	2	48.48	8	48.38	48.65	-6	3,599	-0.17%
2021/04/20	0	0.00	1	47.65	47.55	-1	3,582	-0.03%
2021/04/19	0	0.00	12	47.49	47.65	-12	3,647	-0.33%
2021/04/16	0	0.00	17	46.65	46.60	-17	3,669	-0.46%
2021/04/15	0	0.00	21	46.10	45.75	-21	3,735	-0.56%
2021/04/14	0	0.00	7	44.80	45.45	-7	3,803	-0.18%
2021/04/13	12	47.09	1	47.90	46.20	11	3,917	0.28%
2021/04/12	2	49.08	6	49.52	49.25	-4	4,128	-0.10%
2021/04/09	0	0.00	5	47.83	47.70	-5	4,281	-0.12%
2021/04/08	0	0.00	21	47.26	47.05	-21	4,379	-0.48%
2021/04/07	19	46.48	16	47.15	47.50	3	4,415	0.07%
2021/04/06	0	0.00	26	46.71	46.70	-26	4,526	-0.57%
2021/04/01	23	45.97	7	45.96	45.70	16	4,698	0.34%
2021/03/31	10	45.00	9	45.11	45.05	1	4,784	0.02%
2021/03/30	4	44.60	4	44.96	45.20	0	4,959	0.00%
2021/03/29	6	45.63	1	45.65	45.50	5	5,298	0.09%
2021/03/26	5	45.44	6	46.00	46.10	-1	5,714	-0.02%
2021/03/25	1	44.40	1	44.30	44.15	0	5,803	0.00%
2021/03/24	1	44.75	0	0.00	44.95	1	5,912	0.02%
2021/03/23	7	45.61	5	45.23	44.70	2	5,890	0.03%
2021/03/22	13	46.52	4	46.70	46.25	9	5,824	0.15%
2021/03/19	19	47.99	5	48.68	47.50	14	5,753	0.24%
2021/03/18	23	47.88	20	49.32	50.40	3	5,507	0.05%
2021/03/17	0	0.00	6	46.20	45.85	-6	5,226	-0.11%
2021/03/16	6	46.15	4	46.01	45.60	2	5,211	0.04%
2021/03/15	5	45.73	24	46.68	46.45	-19	5,215	-0.36%
2021/03/12	27	45.99	5	45.90	45.90	22	5,200	0.42%
2021/03/11	10	46.20	5	46.60	46.40	5	5,195	0.10%
2021/03/10	2	44.45	0	0.00	45.25	2	5,173	0.04%
2021/03/09	6	44.50	1	44.00	43.70	5	5,151	0.10%
2021/03/08	0	0.00	5	45.56	45.20	-5	5,118	-0.10%
2021/03/05	4	44.23	0	0.00	44.20	4	5,092	0.08%
2021/03/04	2	45.10	5	45.90	44.90	-3	5,080	-0.06%
2021/03/03	5	45.05	5	45.95	45.65	0	5,075	0.00%
2021/03/02	15	46.62	0	0.00	45.10	15	5,062	0.30%
2021/02/26	0	0.00	4	46.75	46.90	-4	5,044	-0.08%
2021/02/25	8	45.74	7	45.95	45.60	1	5,007	0.02%
2021/02/24	14	46.58	0	0.00	46.15	14	4,976	0.28%
2021/02/23	11	47.76	23.1	47.41	47.65	-12.1	4,944	-0.24%
2021/02/22	15	47.13	17	47.61	47.25	-2	4,886	-0.04%
2021/02/19	16.1	44.65	6	44.72	45.35	10.1	4,733	0.21%
2021/02/18	36	44.14	0	0.00	44.35	36	4,702	0.77%
2021/02/17	0	0.00	1	43.05	43.10	-1	4,627	-0.02%
2021/02/05	0	0.00	1	42.00	42.10	-1	4,623	-0.02%
2021/02/04	1	41.75	0	0.00	41.75	1	4,715	0.02%
2021/02/02	0	0.00	2	41.50	41.45	-2	4,781	-0.04%
2021/02/01	0	0.00	1	39.20	40.05	-1	4,868	-0.02%
2021/01/22	0	0.00	1	42.40	42.05	-1	4,823	-0.02%
2021/01/21	1	42.45	1	42.30	42.00	0	4,814	0.00%
2021/01/20	8	44.03	3	42.50	41.60	5	4,778	0.10%
2021/01/18	2	44.40	2	44.28	45.20	0	4,673	0.00%
2021/01/15	0	0.00	5	44.00	45.70	-5	4,629	-0.11%
2021/01/14	3	43.90	0	0.00	43.90	3	4,505	0.07%
2021/01/13	3	43.48	0	0.00	43.05	3	4,485	0.07%
2021/01/12	0	0.00	2	43.65	42.30	-2	4,456	-0.04%
2021/01/11	1	44.60	2	44.73	44.90	-1	4,410	-0.02%
2021/01/08	0	0.00	1	43.85	44.25	-1	4,460	-0.02%
2021/01/07	8	45.81	27	45.67	44.75	-19	4,477	-0.42%
2021/01/06	4	45.80	2	45.55	44.55	2	4,542	0.04%
2021/01/05	51	47.44	15	47.62	46.70	36	4,576	0.79%
2021/01/04	10	45.03	16.1	46.07	46.45	-6.1	4,310	-0.14%
2020/12/31	6	41.40	83	41.41	42.25	-77	4,082	-1.89%
2020/12/30	7	42.87	3	42.65	42.90	4	3,952	0.10%
2020/12/29	8	42.61	5	43.62	42.50	3	3,922	0.08%
2020/12/28	5	40.75	16	42.37	42.15	-11	3,793	-0.29%
2020/12/25	1	40.05	5	39.47	39.50	-4	3,577	-0.11%
2020/12/24	14	39.36	11	39.34	39.00	3	3,509	0.09%
2020/12/23	16	38.69	42	38.44	38.65	-26	3,330	-0.78%
2020/12/22	27	37.29	57	37.44	37.70	-30	2,976	-1.01%
2020/12/21	7	34.26	11	34.16	34.90	-4	2,566	-0.16%
2020/12/18	9	33.20	13	33.28	33.10	-4	2,447	-0.16%
2020/12/16	5	31.00	1	31.00	30.80	4	2,348	0.17%
2020/12/15	9	31.01	0	0.00	30.80	9	2,342	0.38%
2020/12/14	0	0.00	3	31.83	31.70	-3	2,353	-0.13%
2020/12/11	8	31.31	0	0.00	31.35	8	2,415	0.33%
2020/12/10	1	32.20	1	32.20	32.00	0	2,422	0.00%
2020/12/09	3	32.35	5	32.40	32.40	-2	2,434	-0.08%
2020/12/08	0	0.00	9	31.45	31.60	-9	2,508	-0.36%
2020/12/07	0	0.00	6	31.47	31.45	-6	2,641	-0.23%
2020/12/04	3	31.25	0	0.00	31.10	3	2,652	0.11%
2020/12/02	2	32.00	2	31.65	31.60	0	2,717	0.00%
2020/12/01	7	31.47	2	31.40	31.50	5	2,737	0.18%
2020/11/30	4	31.83	0	0.00	31.70	4	2,754	0.15%
2020/11/26	0	0.00	6	31.90	32.20	-6	2,916	-0.21%
2020/11/25	4	31.14	0	0.00	31.15	4	2,999	0.13%
2020/11/23	4	32.08	17	31.95	32.00	-13	3,109	-0.42%
2020/11/20	1	32.00	0	0.00	31.95	1	3,198	0.03%
2020/11/17	1	32.70	0	0.00	33.20	1	3,757	0.03%
2020/11/16	0	0.00	1	32.65	32.40	-1	3,848	-0.03%
2020/11/12	12	32.97	12	34.18	32.85	0	4,062	0.00%
2020/11/10	0	0.00	1	35.25	35.15	-1	4,024	-0.02%
2020/11/09	7	36.26	10	36.17	36.30	-3	4,110	-0.07%
2020/11/06	0	0.00	5	34.05	34.10	-5	4,143	-0.12%
2020/11/05	1	34.75	1	34.70	34.80	0	4,245	0.00%
2020/11/04	0	0.00	3	34.67	35.20	-3	4,238	-0.07%
2020/11/03	2	34.05	6	34.07	33.85	-4	4,198	-0.10%
2020/10/30	2	33.00	0	0.00	32.30	2	4,203	0.05%
2020/10/26	2	34.50	3	34.68	34.35	-1	4,112	-0.02%
2020/10/23	1	34.60	3	34.72	34.95	-2	4,080	-0.05%
2020/10/22	1	33.75	0	0.00	33.70	1	4,042	0.02%
2020/10/21	10	33.89	1	33.70	33.75	9	4,040	0.22%
2020/10/20	0	0.00	2	33.30	33.30	-2	4,031	-0.05%
2020/10/19	0	0.00	3	32.90	33.55	-3	4,059	-0.07%
2020/10/16	5	34.40	0	0.00	33.30	5	4,106	0.12%
2020/10/15	1	35.30	8	34.58	35.40	-7	4,014	-0.17%
2020/10/14	14	34.24	9	34.70	34.20	5	3,920	0.13%
2020/10/13	20	34.19	21	34.30	34.15	-1	3,783	-0.03%
2020/10/12	2	32.08	1	32.40	32.40	1	3,598	0.03%
2020/10/08	1	31.70	3	32.02	32.20	-2	3,590	-0.06%
2020/10/07	4	32.20	3	31.55	31.55	1	3,595	0.03%
2020/10/06	2	32.38	12	32.65	32.40	-10	3,601	-0.28%
2020/10/05	0	0.00	2	31.95	32.10	-2	3,573	-0.06%
2020/09/30	0	0.00	10	31.31	31.35	-10	3,586	-0.28%
2020/09/29	36	32.00	36	31.67	31.40	0	3,610	0.00%
2020/09/28	0	0.00	3	31.10	31.10	-3	3,578	-0.08%
2020/09/25	10	30.25	0	0.00	29.60	10	3,578	0.28%
2020/09/24	1	30.10	0	0.00	30.05	1	3,564	0.03%
2020/09/23	0	0.00	3	31.10	30.90	-3	3,557	-0.08%
2020/09/21	40	31.15	1	31.60	31.15	39	3,562	1.09%
2020/09/18	0	0.00	3	31.40	31.15	-3	3,553	-0.08%
2020/09/17	1	31.10	0	0.00	31.35	1	3,593	0.03%
2020/09/16	49	31.58	12	31.50	31.35	37	3,606	1.03%
2020/09/14	1	30.45	0	0.00	30.60	1	3,720	0.03%
2020/09/11	5	30.73	11	30.62	30.60	-6	3,748	-0.16%
2020/09/10	18	32.80	3	32.22	32.10	15	3,712	0.40%
2020/09/09	0	0.00	4	31.38	31.80	-4	3,584	-0.11%
2020/09/08	3	31.10	20	31.30	31.25	-17	3,570	-0.48%
2020/09/07	1	31.65	0	0.00	31.05	1	3,551	0.03%
2020/09/04	5	30.91	0	0.00	31.50	5	3,533	0.14%
2020/09/03	0	0.00	1	32.15	31.85	-1	3,520	-0.03%
2020/09/02	5	32.21	10	32.08	31.60	-5	3,508	-0.14%
2020/09/01	13	31.58	13	31.10	31.10	0	3,466	0.00%
2020/08/31	1	32.45	3	32.43	33.00	-2	3,364	-0.06%
2020/08/28	5	31.95	5	31.96	31.90	0	3,331	0.00%
2020/08/27	1	31.50	6.2	31.70	31.70	-5.2	3,280	-0.16%
2020/08/26	7	32.68	5	32.60	32.40	2	3,233	0.06%
2020/08/25	11	32.91	7.6	32.65	32.60	3.4	3,151	0.11%
2020/08/24	28	32.37	34	32.36	33.70	-6	2,963	-0.20%
2020/08/21	6	31.28	19	31.51	32.05	-13	2,735	-0.48%
2020/08/20	12	29.70	4	29.75	29.20	8	2,571	0.31%
2020/08/19	8	30.73	30	30.88	30.75	-22	2,465	-0.89%
2020/08/18	41	29.65	12.2	30.57	29.50	28.8	2,341	1.23%
2020/08/17	15	29.50	2.5	29.57	29.65	12.5	2,224	0.56%
2020/08/14	20	28.83	0	0.00	28.65	20	2,169	0.92%
2020/08/13	19	28.82	3	29.13	28.65	16	2,135	0.75%
2020/08/12	5	28.78	15	29.81	30.10	-10	1,993	-0.50%
2020/08/11	10	28.95	18	28.94	28.20	-8	1,863	-0.43%
2020/08/10	0	0.00	2	27.45	27.25	-2	1,749	-0.11%
2020/08/07	8	26.40	0	0.00	26.95	8	1,781	0.45%
2020/08/06	6	27.15	2	27.48	26.60	4	1,805	0.22%
2020/08/05	0	0.00	3	27.90	27.65	-3	1,814	-0.17%
2020/07/29	5	25.70	4	25.75	25.70	1	1,859	0.05%
2020/07/28	3	25.30	0	0.00	25.10	3	1,873	0.16%
2020/07/24	0	0.00	1	27.60	26.80	-1	1,977	-0.05%
2020/07/23	3	27.78	2	27.88	27.70	1	1,961	0.05%
2020/07/22	3	27.70	5	27.50	28.20	-2	1,925	-0.10%
2020/07/20	3	25.70	0	0.00	26.15	3	1,834	0.16%
2020/07/17	0	0.00	1	25.85	25.40	-1	1,825	-0.05%
2020/07/15	0	0.00	2	26.73	26.50	-2	1,807	-0.11%
2020/07/13	1	27.70	0	0.00	27.45	1	1,800	0.06%
2020/07/09	0	0.00	1	29.25	28.85	-1	1,860	-0.05%
2020/07/08	1	28.95	0	0.00	28.85	1	1,827	0.05%
2020/07/06	0	0.00	2	28.65	28.50	-2	1,778	-0.11%
2020/07/03	0	0.00	1	28.85	28.65	-1	1,761	-0.06%
2020/06/30	0	0.00	2	28.20	28.10	-2	1,702	-0.12%
2020/06/23	2	27.43	2	27.80	27.05	0	1,659	0.00%
2020/06/22	4	28.43	10	28.98	28.40	-6	1,634	-0.37%
2020/06/19	16	28.82	7	28.51	28.50	9	1,574	0.57%
2020/06/18	2	27.60	2	27.40	27.95	0	1,450	0.00%
2020/06/05	0	0.00	15	26.31	26.40	-15	1,356	-1.11%
2020/06/04	15	27.05	0	0.00	26.65	15	1,345	1.12%
2020/06/03	0	0.00	2	25.45	25.70	-2	1,287	-0.16%
2020/06/01	0	0.00	1	25.30	25.35	-1	1,228	-0.08%
2020/05/28	2	25.20	0	0.00	24.70	2	1,206	0.17%
2020/05/26	0	0.00	1	24.40	24.40	-1	1,203	-0.08%
2020/05/18	0	0.00	10	23.95	23.85	-10	1,194	-0.84%
2020/05/14	0	0.00	2	24.35	23.85	-2	1,184	-0.17%
2020/05/13	0	0.00	5	25.75	25.75	-5	1,134	-0.44%
2020/05/12	1	25.30	1	25.35	25.10	0	1,108	0.00%
2020/05/11	0	0.00	3	24.93	25.05	-3	1,080	-0.28%
2020/05/08	6	24.70	1	25.00	24.80	5	1,066	0.47%
2020/05/05	3	23.88	0	0.00	23.80	3	1,048	0.29%
2020/04/30	12	24.74	1	25.25	24.65	11	1,041	1.06%
2020/04/29	0	0.00	4	23.73	24.60	-4	980	-0.41%
2020/04/28	1	23.20	1	23.10	23.15	0	969	0.00%
2020/04/27	1	22.70	1	22.80	22.75	0	1,002	0.00%
2020/04/24	0	0.00	1	22.30	22.25	-1	1,007	-0.10%
2020/04/22	1	21.95	1	21.90	21.95	0	1,016	0.00%
2020/04/21	1	22.10	2	21.85	21.85	-1	1,020	-0.10%
2020/04/20	5	23.10	0	0.00	23.20	5	1,024	0.49%
2020/04/17	5	23.35	0	0.00	23.00	5	1,046	0.48%
2020/04/16	0	0.00	12	22.63	23.00	-12	1,048	-1.14%
2020/04/15	7	22.92	6	22.79	22.90	1	1,058	0.09%
2020/04/14	5	22.85	8	22.90	22.95	-3	1,074	-0.28%
2020/04/13	2	21.23	0	0.00	21.10	2	1,026	0.19%
2020/04/10	0	0.00	2	20.65	20.60	-2	1,041	-0.19%
2020/04/09	0	0.00	1	20.70	20.70	-1	1,086	-0.09%
2020/04/08	0	0.00	2	20.70	20.60	-2	1,111	-0.18%
2020/04/07	11	19.60	3	19.87	20.05	8	1,162	0.69%
2020/04/06	0	0.00	2	19.10	19.10	-2	1,340	-0.15%
2020/04/01	1	19.10	6	18.90	19.00	-5	1,496	-0.33%
2020/03/30	1	17.90	6	17.78	18.60	-5	1,564	-0.32%
2020/03/27	0	0.00	5	18.90	18.70	-5	1,570	-0.32%
2020/03/26	3	19.43	1	19.60	19.55	2	1,567	0.13%
2020/03/24	2	18.08	1	18.25	18.10	1	1,573	0.06%
2020/03/23	1	17.10	0	0.00	17.20	1	1,577	0.06%
2020/03/20	1	17.15	0	0.00	17.60	1	1,592	0.06%
2020/03/19	5	16.35	0	0.00	16.25	5	1,590	0.31%
2020/03/18	3	18.38	4	18.43	18.05	-1	1,588	-0.06%
2020/03/17	8	18.78	0	0.00	18.75	8	1,609	0.50%
2020/03/16	8	19.89	0	0.00	19.10	8	1,716	0.47%
2020/03/13	7	19.83	1	19.85	20.30	6	1,705	0.35%
2020/03/12	3	22.42	2	22.15	21.90	1	1,682	0.06%
2020/03/11	4	24.15	1	23.65	23.75	3	1,724	0.17%
2020/03/10	3	23.68	0	0.00	24.25	3	1,749	0.17%
2020/03/09	3	24.40	0	0.00	24.10	3	1,750	0.17%
2020/03/06	1	25.80	0	0.00	25.70	1	1,745	0.06%
2020/03/05	4	26.10	1	26.25	26.05	3	1,779	0.17%
2020/03/03	1	25.65	1	25.75	25.65	0	1,881	0.00%
2020/02/27	2	25.50	0	0.00	25.20	2	1,950	0.10%
2020/02/26	1	26.35	1	26.40	26.25	0	2,012	0.00%
2020/02/25	0	0.00	2	26.25	26.40	-2	2,030	-0.10%
2020/02/13	0	0.00	1	28.00	27.50	-1	2,401	-0.04%
2020/02/12	1	27.65	0	0.00	27.60	1	2,502	0.04%
2020/02/11	0	0.00	1	27.50	27.45	-1	2,673	-0.04%
2020/02/07	0	0.00	1	27.15	27.00	-1	2,683	-0.04%
2020/02/06	1	27.75	1	27.80	27.80	0	2,681	0.00%
2020/02/05	0	0.00	3	27.35	27.30	-3	2,692	-0.11%
2020/02/04	1	27.00	3	27.10	27.10	-2	2,683	-0.07%
2020/02/03	2	25.35	5	25.48	25.75	-3	2,674	-0.11%
2020/01/31	2	27.05	1	26.90	26.95	1	2,644	0.04%
2020/01/30	4	27.41	9	27.49	27.25	-5	2,646	-0.19%
2020/01/20	0	0.00	1	30.45	30.25	-1	2,655	-0.04%
2020/01/16	10	30.25	0	0.00	30.10	10	2,712	0.37%
2020/01/15	6	30.19	0	0.00	30.15	6	2,712	0.22%
2020/01/14	5	30.56	5	30.55	30.45	0	2,702	0.00%
2020/01/13	4	30.49	1	29.95	30.70	3	2,696	0.11%
2020/01/10	6	30.02	1	29.70	29.60	5	2,682	0.19%
2020/01/09	1	29.30	0	0.00	29.05	1	2,661	0.04%
2020/01/08	5	29.15	12	28.95	28.85	-7	2,653	-0.26%
2020/01/07	8	30.13	5	30.05	29.70	3	2,655	0.11%
2020/01/06	2	30.53	9	30.10	30.40	-7	2,631	-0.27%
2020/01/03	4	30.21	7	30.56	30.70	-3	2,607	-0.12%
2020/01/02	8	31.13	10	31.07	30.90	-2	2,564	-0.08%
2019/12/31	9	31.21	10	31.17	31.00	-1	2,552	-0.04%
2019/12/30	30	32.60	17	32.24	32.00	13	2,493	0.52%
2019/12/27	17	30.79	25	31.57	32.45	-8	2,304	-0.35%
2019/12/26	9	29.83	0	0.00	29.55	9	2,145	0.42%
2019/12/25	0	0.00	2	29.60	29.60	-2	2,086	-0.10%
2019/12/24	6	29.09	3	29.02	29.00	3	2,077	0.14%
2019/12/23	13	29.73	3	29.40	29.30	10	2,068	0.48%
2019/12/19	1	29.55	2	29.38	29.40	-1	2,028	-0.05%
2019/12/17	3	29.25	4	29.09	28.95	-1	2,012	-0.05%
2019/12/16	3	29.05	4	28.95	28.95	-1	1,999	-0.05%
2019/12/13	1	29.10	11	29.12	28.90	-10	1,997	-0.50%
2019/12/12	10	29.40	9	29.15	29.20	1	1,981	0.05%
2019/12/11	17	30.04	12	29.95	29.65	5	1,963	0.25%
2019/12/10	2	29.08	2	29.05	29.15	0	1,907	0.00%
2019/12/09	1	29.35	6	29.05	29.15	-5	1,964	-0.25%
2019/12/06	9	29.63	5	29.30	29.30	4	1,950	0.21%
2019/12/05	2	28.93	1	28.95	29.25	1	1,886	0.05%
2019/12/04	2	28.25	0	0.00	28.05	2	1,856	0.11%
2019/12/03	2	27.75	5	27.97	28.05	-3	1,849	-0.16%
2019/12/02	3	28.08	7	27.96	27.80	-4	1,837	-0.22%
2019/11/29	9	29.31	8	28.94	28.85	1	1,800	0.06%
2019/11/28	1	29.10	3	29.38	29.60	-2	1,718	-0.12%
2019/11/27	1	29.25	3	29.35	29.15	-2	1,689	-0.12%
2019/11/26	22	29.65	16	29.38	29.25	6	1,669	0.36%
2019/11/25	8	29.66	2.5	29.81	29.80	5.5	1,607	0.34%
2019/11/22	6	28.65	8	28.58	28.90	-2	1,531	-0.13%
2019/11/21	3	28.53	8	28.49	28.55	-5	1,509	-0.33%
2019/11/20	6	29.05	5	29.02	28.80	1	1,491	0.07%
2019/11/19	17	29.67	21	29.28	29.50	-4	1,469	-0.27%
2019/11/18	1	29.00	0	0.00	29.35	1	1,343	0.07%
2019/11/14	6	28.00	7	28.05	28.00	-1	1,276	-0.08%
2019/11/13	11	28.83	7	28.51	28.45	4	1,241	0.32%
2019/11/12	10	28.68	0	0.00	29.35	10	1,182	0.85%
2019/11/11	13	28.79	10	28.85	29.05	3	1,099	0.27%
2019/11/08	22	28.19	16	27.72	28.05	6	983	0.61%
2019/11/04	0	0.00	2	27.40	26.90	-2	764	-0.26%
2019/10/31	0	0.00	4	26.45	26.45	-4	741	-0.54%
2019/10/29	4	27.05	11	26.75	26.40	-7	720	-0.97%
2019/10/25	5	26.68	15	27.10	26.50	-10	647	-1.55%
2019/10/23	10	25.95	0	0.00	25.75	10	573	1.74%
2019/10/22	0	0.00	5	25.90	25.80	-5	567	-0.88%
2019/10/21	0	0.00	1	26.30	26.10	-1	560	-0.18%
2019/10/15	16	25.93	0	0.00	25.50	16	519	3.08%
2019/10/14	4	24.99	0	0.00	25.15	4	475	0.84%
2019/10/09	0	0.00	4	24.40	24.70	-4	462	-0.86%
2019/10/08	3	24.65	0	0.00	24.50	3	453	0.66%
2019/10/07	1	24.85	0	0.00	24.65	1	449	0.22%
2019/10/04	5	23.30	0	0.00	23.25	5	424	1.18%
2019/09/27	0	0.00	2	23.80	23.25	-2	420	-0.48%
2019/09/26	2	24.00	0	0.00	23.80	2	413	0.48%
2019/09/23	0	0.00	5	24.45	24.40	-5	399	-1.25%
2019/09/17	5	24.60	0	0.00	24.60	5	369	1.35%
2019/09/12	7	25.24	7	25.46	25.10	0	347	0.00%
2019/09/06	0	0.00	1	23.05	23.15	-1	208	-0.48%
2019/09/05	6	22.91	0	0.00	23.15	6	204	2.93%
2019/09/02	0	0.00	1	22.55	22.60	-1	195	-0.51%
2019/08/30	1	23.25	7	22.85	22.90	-6	192	-3.12%
2019/08/28	3	22.70	0	0.00	22.80	3	184	1.63%
2019/08/27	1	22.70	1	22.60	22.70	0	185	0.00%
2019/08/26	0	0.00	5	22.30	22.35	-5	184	-2.72%
2019/08/22	5	22.15	0	0.00	22.00	5	180	2.77%
2019/08/15	0	0.00	3	21.70	21.70	-3	169	-1.77%
2019/08/14	15	22.15	0	0.00	22.00	15	172	8.68%
2019/08/02	0	0.00	20	21.69	21.80	-20	176	-11.31%
2019/07/26	3	22.70	0	0.00	22.95	3	198	1.51%
2019/07/25	3	22.30	3	22.30	22.30	0	195	0.00%
2019/07/15	5	22.20	0	0.00	22.15	5	218	2.29%
2019/07/01	20	22.11	0	0.00	21.95	20	331	6.03%
2019/05/10	0	0.00	1	23.50	23.45	-1	642	-0.16%
2019/05/06	0	0.00	25	24.50	24.05	-25	643	-3.88%
2019/05/03	1	25.45	0	0.00	25.30	1	636	0.16%
2019/04/29	0	0.00	4	24.48	24.45	-4	620	-0.65%
2019/04/24	1	25.35	0	0.00	25.35	1	608	0.16%
2019/04/17	1	26.80	0	0.00	26.50	1	588	0.17%
2019/04/16	5	27.05	5	27.48	27.30	0	564	0.00%
2019/04/03	0	25.15	1	24.85	25.20	-1	518	-0.19%
2019/03/25	0	0.00	5	25.10	25.00	-5	744	-0.67%
2019/03/21	0	0.00	1	25.40	25.35	-1	771	-0.13%
2019/03/15	0	0.00	11	25.94	26.45	-11	773	-1.42%
2019/03/14	0	0.00	5	26.03	25.90	-5	765	-0.65%
2019/03/13	9	26.34	0	0.00	26.30	9	772	1.16%
2019/03/12	5	25.65	0	0.00	25.75	5	768	0.65%
2019/03/11	1	25.55	0	0.00	25.50	1	778	0.13%
2019/03/05	0	0.00	3	26.00	26.05	-3	766	-0.39%
2019/02/25	1	26.20	0	0.00	26.15	1	732	0.14%
2019/02/21	1	26.00	0	0.00	25.90	1	714	0.14%
2019/02/18	1	25.15	2	25.20	25.35	-1	678	-0.15%
2019/02/13	3	23.75	0	0.00	23.85	3	618	0.48%
2019/02/12	5	23.20	0	0.00	23.25	5	618	0.81%
2019/01/28	2	23.40	0	0.00	23.40	2	673	0.30%
2019/01/25	2	22.75	0	0.00	22.90	2	663	0.30%
2019/01/18	7	22.89	0	0.00	22.85	7	659	1.06%
2019/01/16	5	22.70	0	0.00	22.60	5	663	0.75%
2019/01/15	5	22.50	0	0.00	22.50	5	662	0.76%
2019/01/10	0	0.00	1	23.10	23.20	-1	650	-0.15%
2019/01/08	1	23.20	1	23.10	23.10	0	648	0.00%
2019/01/07	1	23.15	0	0.00	22.95	1	649	0.15%
2019/01/02	1	23.10	0	0.00	22.95	1	654	0.15%
2018/12/28	0	0.00	1	22.45	22.85	-1	654	-0.15%
2018/12/27	0	0.00	9	22.32	22.10	-9	652	-1.38%
2018/12/26	0	0.00	5	22.38	22.05	-5	646	-0.77%
2018/12/25	0	0.00	8	22.96	22.75	-8	640	-1.25%
2018/12/21	5	24.03	0	0.00	23.85	5	610	0.82%
2018/12/20	10	25.36	1	24.80	25.00	9	575	1.56%
2018/12/19	2	24.65	4.1	24.11	24.95	-2.1	509	-0.41%
2018/12/18	2	24.40	0.7	23.80	23.85	1.3	416	0.31%
2018/12/13	1	24.00	0	0.00	23.65	1	364	0.27%
2018/12/12	1	23.60	3	23.50	23.45	-2	350	-0.57%
2018/12/07	1	22.90	4	22.85	22.60	-3	332	-0.90%
2018/12/06	6	23.43	2	23.33	22.45	4	330	1.21%
2018/12/05	6	23.74	3	23.47	24.00	3	316	0.95%
2018/12/04	0.5	22.80	0	0.00	22.75	0.5	297	0.16%
2018/11/29	0	0.00	1	21.75	21.55	-1	285	-0.35%
2018/11/28	0	0.00	0	21.60	21.60	0	286	0.00%
2018/11/27	0	0.00	1	21.50	21.50	-1	293	-0.34%
2018/11/23	1	21.20	0	0.00	21.00	1	307	0.33%
2018/11/20	1	21.25	1	21.25	21.20	0	304	0.00%
2018/11/19	3	21.83	1	21.60	21.50	2	306	0.65%
2018/11/08	0	0.00	3	20.65	21.05	-3	270	-1.11%
2018/11/07	0	0.00	2	21.10	20.75	-2	267	-0.75%
2018/10/29	0.1	15.80	0	0.00	15.60	0.1	227	0.02%
2018/10/25	0	0.00	9	15.10	15.05	-9	229	-3.93%
2018/10/22	0	0.00	0.1	16.85	16.85	-0.1	221	-0.04%
2018/10/19	0	0.00	0.1	16.75	16.65	-0.1	221	-0.05%
2018/10/17	0	0.00	0.1	17.00	17.00	-0.1	225	-0.04%
2018/10/12	0.1	17.00	0	0.00	16.85	0.1	236	0.04%
2018/10/11	0.1	17.50	0	0.00	17.50	0.1	233	0.04%
2018/10/09	0.1	19.50	0	0.00	19.40	0.1	227	0.04%
2018/09/25	0.1	20.95	0	0.00	21.00	0.1	233	0.04%
2018/09/21	0.1	20.90	0	0.00	21.00	0.1	235	0.04%
2018/09/07	1.1	21.35	0	0.00	21.20	1.1	251	0.44%
2018/09/06	0.1	22.15	0	0.00	22.15	0.1	246	0.04%
2018/09/04	1	22.50	0	0.00	22.50	1	253	0.39%
2018/08/30	1	22.90	0	0.00	22.90	1	257	0.39%
2018/08/24	0	0.00	2	22.10	21.85	-2	263	-0.76%
2018/08/22	3	22.25	0	0.00	22.30	3	265	1.13%
2018/08/17	0.1	22.45	0	0.00	22.45	0.1	287	0.03%
2018/07/16	0	0.00	1	21.40	21.40	-1	513	-0.19%
2018/06/29	2	21.33	0	0.00	21.30	2	600	0.33%
2018/06/19	1	21.70	0	0.00	21.70	1	708	0.14%
2018/06/08	3	22.75	0	0.00	22.50	3	802	0.37%
2018/05/30	0	0.00	5	21.60	21.55	-5	1,220	-0.41%
2018/05/25	0	0.00	3	22.15	22.00	-3	1,211	-0.25%
2018/05/23	0	0.00	4	21.80	21.85	-4	1,189	-0.34%
2018/05/22	3	21.40	0	0.00	21.50	3	1,179	0.25%
2018/05/18	5	21.10	2	21.00	21.20	3	1,170	0.26%
2018/05/17	2	20.75	3	20.80	20.80	-1	1,166	-0.09%
2018/05/16	3	21.10	0	0.00	21.00	3	1,159	0.26%
2018/05/15	1	20.70	0	0.00	20.35	1	1,149	0.09%
2018/05/14	4	21.30	0	0.00	21.20	4	1,133	0.35%
2018/05/11	1	23.50	28	24.32	23.50	-27	1,056	-2.56%
2018/04/25	0	0.00	5	26.25	26.05	-5	980	-0.51%
2018/04/23	20	26.80	1	26.35	26.50	19	970	1.96%
2018/04/20	0	0.00	4	26.50	26.30	-4	962	-0.42%
2018/04/19	2	26.93	0	0.00	26.70	2	949	0.21%
2018/04/13	0	0.00	1	27.05	27.15	-1	911	-0.11%
2018/04/02	0	0.00	2	26.40	26.45	-2	864	-0.23%
2018/03/30	2	26.58	5	26.98	26.30	-3	853	-0.35%
2018/03/28	1	27.80	4	27.30	27.30	-3	825	-0.36%
2018/03/27	0	0.00	4	27.23	27.40	-4	813	-0.49%
2018/03/22	0	0.00	5	26.30	26.30	-5	758	-0.66%
2018/03/16	1	26.65	0	0.00	26.65	1	722	0.14%
2018/03/15	4	27.09	0	0.00	27.05	4	662	0.60%
2018/03/14	4	27.10	0	0.00	27.25	4	653	0.61%
2018/03/12	13	27.55	0	0.00	27.15	13	603	2.16%
2018/03/09	4	27.48	7	27.94	27.60	-3	588	-0.51%
2018/03/08	11	27.95	19	28.57	29.20	-8	508	-1.57%
2018/03/07	10	26.57	1	26.60	26.60	9	280	3.20%
2018/01/24	0	0.00	2	25.30	25.30	-2	295	-0.68%
2018/01/23	2	25.40	0	0.00	25.30	2	298	0.67%
2018/01/19	6	25.21	0	0.00	25.30	6	323	1.86%
2018/01/18	1	25.50	0	0.00	25.40	1	322	0.31%
2018/01/16	0	0.00	1	25.35	25.40	-1	323	-0.31%
2018/01/05	0	0.00	3	26.00	25.95	-3	347	-0.86%