宏致 (3605)-富邦-永和券商分點個股進出

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
58.7
漲跌
▼0.4
漲幅
-0.68%
成交量
5,408張
產業
上市電子零組件類股
310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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/09/20	4	58.85	9	58.74	58.70	-5	3,019	-0.17%
2024/09/19	155	58.06	126	58.14	59.10	29	2,955	0.98%	大買/大賣/
2024/09/18	38	59.48	55	60.13	55.60	-17	2,825	-0.60%
2024/09/16	58	59.01	28.1	58.15	57.50	29.9	2,528	1.18%
2024/09/13	9	53.88	14	54.35	55.30	-5	2,332	-0.21%
2024/09/12	4	51.68	7	51.97	51.30	-3	2,211	-0.14%
2024/09/11	3	51.23	0	0.00	51.70	3	2,218	0.14%
2024/09/10	10	53.34	14	53.62	49.60	-4	2,191	-0.18%
2024/09/09	1	49.90	1	51.40	51.40	0	2,134	0.00%
2024/09/06	2	49.25	0	0.00	49.50	2	2,129	0.09%
2024/09/05	41	51.22	5	51.18	49.80	36	2,131	1.69%
2024/09/04	19	50.34	2	52.10	50.50	17	2,119	0.80%
2024/09/03	42	53.25	1.2	53.42	53.70	40.8	2,109	1.93%
2024/09/02	2.5	53.43	7.3	53.47	54.00	-4.8	2,116	-0.23%
2024/08/30	6.1	54.58	0	0.00	52.90	6.1	2,113	0.29%
2024/08/29	0	0.00	4	55.88	56.70	-4	2,038	-0.20%
2024/08/28	7	54.03	7.1	54.42	55.20	-0.1	1,992	0.00%
2024/08/27	39	53.60	36	52.94	53.80	3	1,884	0.16%
2024/08/26	2	52.75	6	53.07	53.60	-4	1,713	-0.23%
2024/08/23	1	49.10	0	0.00	48.75	1	1,650	0.06%
2024/08/22	0	0.00	5	48.65	49.85	-5	1,717	-0.29%
2024/08/21	8	49.06	7	49.46	48.75	1	1,849	0.05%
2024/08/15	3	49.50	7	49.91	50.20	-4	2,194	-0.18%
2024/08/14	1	48.20	1	48.80	48.15	0	2,239	0.00%
2024/08/13	2	46.95	2	47.20	47.40	0	2,227	0.00%
2024/08/12	5	45.82	53	46.79	45.90	-48	2,277	-2.11%
2024/08/09	0	0.00	5	43.45	43.45	-5	2,279	-0.22%
2024/08/07	3	39.95	9	41.91	42.60	-6	2,531	-0.24%
2024/08/06	3	38.97	5	38.72	39.40	-2	2,522	-0.08%
2024/08/05	2	42.80	0	0.00	42.80	2	2,482	0.08%
2024/08/02	4	47.33	2	48.25	47.55	2	2,463	0.08%
2024/08/01	0	0.00	7	49.74	49.00	-7	2,452	-0.29%
2024/07/31	0	0.00	12	49.20	49.30	-12	2,433	-0.49%
2024/07/30	1	46.55	0	0.00	47.15	1	2,416	0.04%
2024/07/29	2	47.55	2	48.55	47.00	0	2,422	0.00%
2024/07/26	11	46.48	6.8	46.83	47.90	4.2	2,429	0.17%
2024/07/23	5	48.23	5	48.62	47.80	0	2,433	0.00%
2024/07/22	3	47.67	0	0.00	47.80	3	2,451	0.12%
2024/07/19	6	48.02	0	0.00	48.10	6	2,457	0.24%
2024/07/18	0	0.00	5	48.95	49.45	-5	2,448	-0.20%
2024/07/17	2	50.40	11	51.45	50.40	-9	2,434	-0.37%
2024/07/16	7	48.33	0	0.00	48.95	7	2,387	0.29%
2024/07/15	0	0.00	2	48.75	48.50	-2	2,494	-0.08%
2024/07/12	4	48.21	5	48.15	48.15	-1	2,526	-0.04%
2024/07/11	1	48.90	0	0.00	48.50	1	2,521	0.04%
2024/07/10	2	50.13	8	49.58	49.55	-6	2,515	-0.24%
2024/07/09	3	47.15	1	47.05	47.10	2	2,480	0.08%
2024/07/08	4	48.33	8	47.64	48.00	-4	2,471	-0.16%
2024/07/05	1	49.95	2	50.00	49.90	-1	2,451	-0.04%
2024/07/04	0	0.00	17	48.49	48.45	-17	2,433	-0.70%
2024/07/03	5	48.87	11	48.76	48.55	-6	2,430	-0.25%
2024/07/02	1	48.85	1	48.20	48.40	0	2,460	0.00%
2024/07/01	20	48.38	11	48.74	48.00	9	2,470	0.36%
2024/06/28	13	49.33	12.1	49.20	49.20	0.9	2,443	0.04%
2024/06/27	5	46.69	0	0.00	46.50	5	2,401	0.21%
2024/06/26	1	47.20	0	0.00	46.85	1	2,480	0.04%
2024/06/25	5	46.16	32	46.48	47.60	-27	2,470	-1.09%
2024/06/24	6	46.67	28	46.44	46.40	-22	2,454	-0.90%
2024/06/21	0	0.00	10	45.50	45.55	-10	2,437	-0.41%
2024/06/20	23	45.54	0	0.00	45.30	23	2,431	0.95%
2024/06/19	0	0.00	13	45.68	46.45	-13	2,419	-0.54%
2024/06/18	16	46.18	18	46.59	45.80	-2	2,402	-0.08%
2024/06/17	5	48.11	10	48.00	47.90	-5	2,379	-0.21%
2024/06/14	1	47.90	10	48.05	48.50	-9	2,379	-0.38%
2024/06/12	1	48.55	0	0.00	48.65	1	2,374	0.04%
2024/06/07	16	50.26	16	49.70	49.65	0	2,432	0.00%
2024/06/06	4	47.60	0	0.00	48.25	4	2,420	0.17%
2024/06/05	52	49.83	62	48.18	47.50	-10	2,414	-0.41%
2024/06/04	0	0.00	5	50.68	49.75	-5	2,399	-0.21%
2024/06/03	15	50.12	25	50.43	50.60	-10	2,416	-0.41%
2024/05/31	16	51.64	20	50.86	50.50	-4	2,430	-0.16%
2024/05/30	6	51.82	31	51.32	50.80	-25	2,445	-1.02%
2024/05/29	10	52.23	26	52.37	52.10	-16	2,527	-0.63%
2024/05/28	47	52.75	30.2	52.42	52.90	16.8	2,643	0.64%
2024/05/27	19	52.33	41	52.03	50.70	-22	2,583	-0.85%
2024/05/24	50	50.75	186	52.19	52.00	-136	2,447	-5.56%	大賣/鉅額交易
2024/05/23	11	48.05	74	48.03	48.45	-63	2,223	-2.83%
2024/05/22	24	47.74	4	47.45	47.20	20	2,192	0.91%
2024/05/21	58	46.91	54.3	47.09	46.75	3.7	2,126	0.17%
2024/05/20	26	45.68	27	46.46	46.65	-1	2,053	-0.05%
2024/05/17	4	42.70	9	43.37	43.40	-5	1,968	-0.25%
2024/05/16	3	42.60	24.3	43.88	43.50	-21.3	1,968	-1.08%
2024/05/15	2	40.75	11	41.70	41.50	-9	1,905	-0.47%
2024/05/14	26	42.18	14	42.72	41.10	12	1,890	0.63%
2024/05/13	4	42.68	14.3	43.46	44.95	-10.3	1,814	-0.57%
2024/05/10	5	40.60	3	40.85	40.95	2	1,698	0.12%
2024/05/09	1	39.15	0	0.00	39.75	1	1,717	0.06%
2024/05/07	1	38.70	0	0.00	39.10	1	1,855	0.05%
2024/05/06	3	39.95	2	39.83	39.40	1	2,072	0.05%
2024/05/02	0	0.00	11	40.45	41.20	-11	2,372	-0.46%
2024/04/30	10	41.06	4	41.35	40.55	6	2,469	0.24%
2024/04/29	0	0.00	5	41.76	41.45	-5	2,452	-0.20%
2024/04/26	30	40.72	60	41.08	40.95	-30	2,436	-1.23%
2024/04/25	2	38.93	46	38.86	40.55	-44	2,399	-1.83%
2024/04/24	5	38.98	2	38.98	39.20	3	2,378	0.13%
2024/04/23	17	38.05	1	38.00	38.00	16	2,368	0.68%
2024/04/22	37	39.88	0	0.00	38.50	37	2,357	1.57%
2024/04/19	7	40.59	21	40.14	40.20	-14	2,323	-0.60%
2024/04/18	11	39.45	12.2	39.60	39.60	-1.2	2,199	-0.05%
2024/04/16	2	35.73	2	36.35	35.55	0	2,151	0.00%
2024/04/15	1	37.45	69	37.20	36.90	-68	2,140	-3.18%
2024/04/12	10	38.09	1	38.00	37.80	9	2,133	0.42%
2024/04/11	9	38.22	1	38.30	37.95	8	2,126	0.38%
2024/04/10	15	38.90	0	0.00	38.65	15	2,124	0.71%
2024/04/09	9	38.29	3.2	38.31	38.65	5.8	2,118	0.27%
2024/04/08	65	39.62	1	40.00	38.90	64	2,107	3.04%
2024/04/03	8	37.84	15.4	39.25	38.75	-7.4	2,064	-0.36%
2024/04/02	13	37.84	0	0.00	37.60	13	2,044	0.64%
2024/04/01	2.6	37.83	11	37.67	38.10	-8.4	2,037	-0.41%
2024/03/29	19	38.42	13	39.05	38.70	6	2,013	0.30%
2024/03/26	2	35.55	0	0.00	35.30	2	1,927	0.10%
2024/03/25	0	36.30	5	35.94	36.00	-5	1,947	-0.26%
2024/03/22	1	35.70	0	0.00	35.80	1	1,955	0.05%
2024/03/20	2	36.20	0	0.00	35.50	2	1,956	0.10%
2024/03/15	0	0.00	1.1	37.06	36.95	-1.1	1,979	-0.06%
2024/03/14	1	35.50	1	35.60	35.90	0	1,968	0.00%
2024/03/13	21	37.21	10	36.57	36.45	11	1,949	0.56%
2024/03/12	2	40.43	6	40.59	40.35	-4	1,887	-0.21%
2024/03/11	4	40.55	0	0.00	41.45	4	1,874	0.21%
2024/03/08	1	39.80	0	0.00	40.50	1	1,879	0.05%
2024/03/07	5	41.33	1	40.91	40.50	4	1,843	0.22%
2024/03/06	2	41.53	63	40.75	42.20	-61	1,803	-3.38%
2024/03/05	31	41.68	27.2	41.94	41.50	3.8	1,755	0.22%
2024/03/04	20	42.60	9	42.58	42.55	11	1,714	0.64%
2024/03/01	14.2	40.35	30.3	42.60	43.00	-16.1	1,580	-1.02%
2024/02/29	2	38.40	10	39.00	39.15	-8	1,419	-0.56%
2024/02/27	0	0.00	1	37.95	37.35	-1	1,390	-0.07%
2024/02/26	2	37.93	1	37.90	38.10	1	1,376	0.07%
2024/02/23	1	38.15	1	38.45	37.70	0	1,358	0.00%
2024/02/22	1	37.20	8	37.23	37.25	-7	1,337	-0.52%
2024/02/21	5	36.76	1	36.75	36.95	4	1,331	0.30%
2024/02/20	16	38.10	2	37.98	36.75	14	1,323	1.06%
2024/02/19	6	38.30	15	38.70	38.30	-9	1,304	-0.69%
2024/02/16	1	37.25	23	37.62	37.90	-22	1,284	-1.71%
2024/02/15	3	36.75	4	37.14	36.65	-1	1,269	-0.08%
2024/02/05	29	37.34	24	37.10	37.25	5	1,252	0.40%
2024/02/02	40	37.97	47.1	38.63	38.30	-7.1	1,230	-0.57%
2024/02/01	35	38.64	35	39.02	38.85	0	1,174	0.00%
2024/01/31	103	39.07	34	38.71	38.70	69	1,142	6.04%	大買/
2024/01/30	4	37.98	28	38.46	38.90	-24	1,069	-2.25%
2024/01/29	93	38.76	76	38.81	38.70	17	1,026	1.66%
2024/01/26	33.1	37.37	19	37.40	37.00	14.1	800	1.76%
2024/01/25	37	35.62	10	36.15	35.05	27	652	4.14%
2024/01/24	3	34.33	11	34.46	34.35	-8	481	-1.66%
2024/01/22	0	0.00	1	31.50	31.65	-1	365	-0.27%
2024/01/10	2	31.10	4	31.01	30.90	-2	354	-0.56%
2024/01/09	1	31.20	0	0.00	31.10	1	354	0.28%
2024/01/04	1	31.20	0	0.00	31.05	1	353	0.28%
2024/01/03	0	0.00	5	31.92	31.35	-5	348	-1.44%
2024/01/02	3	32.30	0	0.00	32.15	3	344	0.87%
2023/12/27	2	32.45	0	0.00	32.35	2	341	0.59%
2023/12/20	1	33.90	2	33.25	33.45	-1	319	-0.31%
2023/12/19	2	32.50	2	33.00	33.00	0	293	0.00%
2023/12/18	0	0.00	2	32.70	32.45	-2	281	-0.71%
2023/12/14	8	32.00	3	31.93	31.70	5	268	1.87%
2023/12/05	0	0.00	6	32.04	32.05	-6	211	-2.84%
2023/12/04	1	30.85	2	31.20	31.20	-1	181	-0.55%
2023/11/24	2	31.20	3	31.20	30.75	-1	170	-0.59%
2023/11/10	0	0.00	1	30.25	29.85	-1	162	-0.62%
2023/11/07	1	29.85	2	29.65	29.70	-1	157	-0.64%
2023/11/06	2	30.40	0	0.00	30.35	2	144	1.39%
2023/10/24	0	0.00	2	28.50	28.40	-2	143	-1.39%
2023/09/19	0	0.00	0.5	28.66	28.55	-0.5	215	-0.23%
2023/09/12	0	0.00	1	28.35	28.20	-1	217	-0.46%
2023/08/31	1	28.00	0	0.00	27.80	1	220	0.45%
2023/08/25	1	26.90	0	0.00	26.90	1	232	0.43%
2023/08/18	1	26.80	0	0.00	26.80	1	236	0.42%
2023/08/17	2	27.08	0	0.00	27.00	2	235	0.85%
2023/08/14	1	28.00	0	0.00	27.85	1	232	0.43%
2023/08/11	0	0.00	1	29.00	28.85	-1	232	-0.43%
2023/08/02	2	29.38	0	0.00	29.40	2	258	0.77%
2023/08/01	1	30.05	0	0.00	30.00	1	255	0.39%
2023/07/19	1	30.80	0	0.00	30.90	1	240	0.42%
2023/07/18	0	0.00	2	31.40	31.70	-2	229	-0.87%
2023/07/05	7	30.32	0	0.00	30.15	7	216	3.23%
2023/07/04	0	0.00	2	30.40	30.35	-2	217	-0.92%
2023/07/03	1	29.65	0	0.00	29.65	1	216	0.46%
2023/06/28	2	29.65	0	0.00	29.65	2	222	0.90%
2023/06/27	2	29.80	0	0.00	29.65	2	231	0.86%
2023/06/20	1	29.70	0	0.00	29.65	1	275	0.36%
2023/06/16	0	0.00	3	30.05	30.00	-3	280	-1.07%
2023/06/02	0	0.00	2	30.00	30.05	-2	295	-0.68%
2023/05/15	1	28.15	0	0.00	28.00	1	322	0.31%
2023/05/12	0	0.00	1	28.25	28.15	-1	325	-0.31%
2023/05/11	0	0.00	1	28.15	28.35	-1	325	-0.31%
2023/05/10	1	28.15	0	0.00	28.10	1	322	0.31%
2023/05/09	2	28.25	4	28.26	28.35	-2	321	-0.62%
2023/05/08	1	30.05	1	30.00	30.00	0	302	0.00%
2023/05/05	0	0.00	3	30.10	30.10	-3	303	-0.99%
2023/04/26	1	30.00	0	0.00	29.95	1	318	0.31%
2023/04/25	1	30.00	0	0.00	30.10	1	317	0.31%
2023/04/21	1	30.60	0	0.00	30.65	1	316	0.32%
2023/04/20	1	31.30	0	0.00	31.30	1	313	0.32%
2023/04/17	1	31.60	0	0.00	31.55	1	307	0.32%
2023/04/14	2	31.80	0	0.00	31.75	2	305	0.65%
2023/04/13	1	31.45	0	0.00	31.70	1	303	0.33%
2023/04/12	2	31.35	0	0.00	31.40	2	298	0.67%
2023/04/07	1	30.80	0	0.00	30.90	1	294	0.34%
2023/03/30	1	31.50	0	0.00	31.35	1	283	0.35%
2023/03/28	2	31.45	0	0.00	31.30	2	283	0.71%
2023/03/27	2	31.55	0	0.00	31.65	2	276	0.72%
2023/03/24	2	33.45	0	0.00	33.25	2	252	0.79%
2023/03/23	1	33.60	0	0.00	33.60	1	235	0.42%
2023/03/21	1	33.45	0	0.00	33.60	1	227	0.44%
2023/03/15	1	33.65	0	0.00	34.00	1	227	0.44%
2023/03/14	1	33.15	0	0.00	33.35	1	227	0.44%
2023/03/10	1	34.40	0	0.00	34.00	1	252	0.40%
2023/03/02	1	33.75	0	0.00	33.85	1	294	0.34%
2023/02/10	2	33.05	0	0.00	32.70	2	282	0.71%
2023/02/09	1	33.70	0	0.00	33.70	1	279	0.36%
2023/02/08	1	33.70	0	0.00	33.90	1	280	0.36%
2023/02/06	1	33.45	0	0.00	33.40	1	280	0.36%
2023/02/03	1	33.60	0	0.00	33.55	1	286	0.35%
2023/02/01	1	32.75	0	0.00	33.65	1	282	0.35%
2023/01/10	1	32.25	0	0.00	32.35	1	291	0.34%
2023/01/05	1	31.95	0	0.00	31.80	1	303	0.33%
2022/12/27	1	32.60	0	0.00	32.60	1	310	0.32%
2022/12/06	1	34.00	0	0.00	34.00	1	334	0.30%
2022/12/02	0	0.00	6	34.45	34.65	-6	321	-1.87%
2022/12/01	8	33.58	3	33.30	34.70	5	305	1.64%
2022/11/21	1	31.00	0	0.00	30.80	1	258	0.39%
2022/11/18	1	31.75	0	0.00	31.55	1	258	0.39%
2022/11/04	1	31.10	0	0.00	31.65	1	264	0.38%
2022/11/02	0	0.00	1	31.10	30.95	-1	263	-0.38%
2022/11/01	0	31.00	0	0.00	30.90	0	264	0.00%
2022/10/31	0	0.00	1	30.05	30.20	-1	260	-0.38%
2022/10/06	2	30.40	0	0.00	30.35	2	263	0.76%
2022/10/04	1	30.15	0	0.00	30.30	1	273	0.37%
2022/09/28	2	28.98	0	0.00	28.60	2	303	0.66%
2022/09/23	1	33.30	0	0.00	33.30	1	317	0.32%
2022/09/16	1	34.85	0	0.00	34.55	1	329	0.30%
2022/09/06	1	35.70	0	0.00	35.00	1	396	0.25%
2022/09/05	1	36.65	0	0.00	36.30	1	395	0.25%
2022/09/02	5	37.20	0	0.00	37.15	5	397	1.26%
2022/08/30	0	0.00	2	36.75	36.80	-2	415	-0.48%
2022/08/26	2	38.15	0	0.00	37.95	2	412	0.48%
2022/08/24	1	37.35	0	0.00	37.35	1	419	0.24%
2022/08/23	1	37.05	0	0.00	37.10	1	421	0.24%
2022/08/15	1	39.30	1	39.55	39.35	0	432	0.00%
2022/08/11	1	38.25	0	0.00	38.10	1	428	0.23%
2022/08/10	1	38.25	0	0.00	38.25	1	428	0.23%
2022/08/08	1	38.20	0	0.00	38.05	1	441	0.23%
2022/08/05	3	38.02	0	0.00	38.05	3	443	0.68%
2022/07/20	0	0.00	3	39.27	38.30	-3	493	-0.61%
2022/07/19	0	0.00	2	38.88	38.85	-2	501	-0.40%
2022/07/04	2	33.70	0	0.00	33.55	2	551	0.36%
2022/07/01	0	0.00	2	34.03	33.90	-2	563	-0.36%
2022/06/30	1	38.35	0	0.00	37.50	1	548	0.18%
2022/06/22	2	38.28	0	0.00	37.65	2	723	0.28%
2022/06/20	1	38.00	0	0.00	37.00	1	766	0.13%
2022/06/17	3	39.42	0	0.00	39.15	3	759	0.40%
2022/06/15	1	41.30	1	41.35	41.05	0	754	0.00%
2022/06/14	18	40.06	0	0.00	41.05	18	772	2.33%
2022/06/13	1	41.35	0	0.00	40.95	1	782	0.13%
2022/06/10	1	42.45	0	0.00	42.25	1	809	0.12%
2022/06/08	1	42.55	1	43.15	42.40	0	872	0.00%
2022/06/01	1	42.70	0	0.00	42.65	1	1,004	0.10%
2022/05/31	0	0.00	1	42.10	42.40	-1	1,050	-0.10%
2022/05/26	1	41.70	0	0.00	41.30	1	1,487	0.07%
2022/05/24	1	41.55	0	0.00	40.55	1	1,653	0.06%
2022/05/20	0	0.00	2	41.80	42.20	-2	1,764	-0.11%
2022/05/16	0	0.00	2	41.50	40.50	-2	2,193	-0.09%
2022/05/09	2	40.25	0	0.00	39.90	2	2,514	0.08%
2022/05/06	15	41.13	13	41.06	41.60	2	2,512	0.08%
2022/05/05	0	0.00	1	42.70	42.25	-1	2,515	-0.04%
2022/04/28	1	41.75	0	0.00	42.00	1	2,547	0.04%
2022/04/25	4	42.05	0.3	42.77	41.90	3.7	2,578	0.14%
2022/04/21	0	0.00	4	44.45	44.45	-4	2,591	-0.15%
2022/04/20	0	0.00	4	44.00	43.85	-4	2,606	-0.15%
2022/04/18	1	42.90	0	0.00	42.95	1	2,690	0.04%
2022/04/14	0	0.00	1	44.70	44.75	-1	2,722	-0.04%
2022/04/11	5	43.06	0	0.00	42.90	5	2,756	0.18%
2022/04/06	1	46.55	0	0.00	46.55	1	2,920	0.03%
2022/04/01	5	46.54	4	46.60	46.70	1	3,077	0.03%
2022/03/31	12	46.65	18	47.12	46.65	-6	3,191	-0.19%
2022/03/30	5	50.60	0	0.00	50.60	5	3,146	0.16%
2022/03/25	1	51.20	0	0.00	50.50	1	3,251	0.03%
2022/03/24	0	0.00	2	51.30	51.00	-2	3,245	-0.06%
2022/03/23	2	50.50	0	0.00	50.80	2	3,237	0.06%
2022/03/21	0	0.00	5	49.13	49.10	-5	3,214	-0.16%
2022/03/18	1	48.45	0	0.00	48.75	1	3,223	0.03%
2022/03/17	11	48.90	1	48.75	48.90	10	3,243	0.31%
2022/03/16	1	47.00	0	0.00	47.25	1	3,233	0.03%
2022/03/15	4	46.70	0	0.00	46.70	4	3,232	0.12%
2022/03/14	0	0.00	4	47.75	48.05	-4	3,219	-0.12%
2022/03/11	2	48.60	0	0.00	48.20	2	3,229	0.06%
2022/03/10	0	50.30	1	50.10	49.90	-1	3,203	-0.03%
2022/03/09	2	49.25	1	49.10	48.80	1	3,196	0.03%
2022/03/08	4	49.55	0	0.00	48.70	4	3,208	0.12%
2022/03/07	3	50.90	0	0.00	50.30	3	3,223	0.09%
2022/03/04	3	52.97	5	53.02	52.30	-2	3,199	-0.06%
2022/03/03	11.1	53.99	7.4	54.21	53.40	3.7	3,185	0.12%
2022/03/02	10	54.50	12.1	54.46	54.80	-2.1	3,101	-0.07%
2022/03/01	2	54.00	10	53.40	54.00	-8	3,083	-0.26%
2022/02/25	0	0.00	3	51.10	51.20	-3	2,979	-0.10%
2022/02/24	24	50.78	16	52.71	49.75	8	3,030	0.26%
2022/02/23	2	53.40	4	53.50	53.30	-2	3,078	-0.06%
2022/02/22	2	53.05	10	53.50	53.50	-8	3,071	-0.26%
2022/02/21	2.1	52.97	0	0.00	52.70	2.1	3,106	0.07%
2022/02/18	1.3	52.95	1	53.00	53.00	0.3	3,106	0.01%
2022/02/17	9.3	54.13	10	53.41	52.20	-0.7	3,086	-0.02%
2022/02/16	11	53.18	16	52.90	53.40	-5	3,050	-0.16%
2022/02/15	5	51.70	18	51.62	51.70	-13	3,090	-0.42%
2022/02/14	0.1	49.10	0	0.00	49.15	0.1	2,961	0.00%
2022/02/11	2	49.75	4	50.55	50.20	-2	2,954	-0.07%
2022/02/10	10.1	50.36	7	50.21	50.20	3.1	2,947	0.11%
2022/02/09	9	50.12	3	50.32	50.00	6	2,912	0.21%
2022/02/08	0	0.00	4	47.68	47.65	-4	2,822	-0.14%
2022/01/26	2	46.20	0	0.00	45.95	2	2,870	0.07%
2022/01/25	0	0.00	2	46.30	46.15	-2	2,913	-0.07%
2022/01/24	2	46.03	0.3	45.95	46.35	1.7	2,987	0.06%
2022/01/21	0	0.00	2	47.08	47.30	-2	3,013	-0.07%
2022/01/20	6	47.27	4.1	47.74	48.00	1.9	3,017	0.06%
2022/01/19	1	46.30	1	46.40	46.50	0	3,009	0.00%
2022/01/14	5.3	46.79	0	0.00	46.45	5.3	3,070	0.17%
2022/01/13	5	47.37	7	47.57	47.35	-2	3,061	-0.07%
2022/01/12	6	46.48	0	0.00	47.30	6	3,045	0.20%
2022/01/11	14	48.35	1	47.85	47.70	13	2,992	0.43%
2022/01/10	3.7	48.99	0	0.00	49.10	3.7	2,963	0.13%
2022/01/07	6.1	48.65	0	0.00	48.95	6.1	2,962	0.21%
2022/01/06	1	49.65	0	0.00	50.10	1	2,934	0.03%
2022/01/04	3	50.90	0	0.00	50.90	3	2,912	0.10%
2022/01/03	1	51.70	1	52.00	51.00	0	2,890	0.00%
2021/12/30	2.1	52.10	1	52.00	52.00	1.1	2,861	0.04%
2021/12/29	3.1	52.67	0	0.00	53.00	3.1	2,829	0.11%
2021/12/28	18.1	53.42	9	53.53	52.60	9.1	2,744	0.33%
2021/12/27	3.1	52.30	7	51.67	52.10	-3.9	2,609	-0.15%
2021/12/24	3	50.23	8	50.55	49.70	-5	2,502	-0.20%
2021/12/23	1	50.40	8	49.86	50.90	-7	2,438	-0.29%
2021/12/22	0.7	48.40	1	48.85	48.45	-0.3	2,398	-0.01%
2021/12/21	6	47.60	1	47.35	47.55	5	2,399	0.21%
2021/12/17	3	48.43	0	0.00	48.10	3	2,383	0.13%
2021/12/16	0	0.00	1	49.55	49.50	-1	2,377	-0.04%
2021/12/15	3	49.07	0	0.00	49.10	3	2,393	0.13%
2021/12/13	0	0.00	1	50.10	50.10	-1	2,405	-0.04%
2021/12/10	1	48.20	0	0.00	48.50	1	2,382	0.04%
2021/12/09	0	0.00	1	49.35	48.85	-1	2,385	-0.04%
2021/12/07	1.1	48.76	0	0.00	48.65	1.1	2,392	0.05%
2021/12/06	2.2	49.95	3	49.90	49.95	-0.8	2,369	-0.03%
2021/12/03	2	50.60	2	50.60	50.50	0	2,377	0.00%
2021/12/02	2	50.30	5	51.04	50.80	-3	2,386	-0.13%
2021/12/01	0	0.00	2	52.50	51.90	-2	2,381	-0.08%
2021/11/30	1	50.10	0	0.00	49.80	1	2,327	0.04%
2021/11/29	1.2	48.83	0	0.00	48.85	1.2	2,321	0.05%
2021/11/26	0	0.00	2	50.00	50.00	-2	2,310	-0.09%
2021/11/25	7.5	51.62	19	51.80	50.50	-11.5	2,278	-0.50%
2021/11/24	2	51.75	0	0.00	52.00	2	2,140	0.09%
2021/11/23	10	51.88	3	52.80	51.50	7	2,113	0.33%
2021/11/22	6	52.80	3	52.77	53.40	3	2,024	0.15%
2021/11/19	1	49.35	6	49.71	50.10	-5	1,894	-0.26%
2021/11/18	4	49.78	10	49.97	49.70	-6	1,857	-0.32%
2021/11/16	2	47.58	0	0.00	47.45	2	1,762	0.11%
2021/11/15	11	49.91	1	48.40	48.40	10	1,732	0.58%
2021/11/12	10	50.71	6	50.90	51.30	4	1,608	0.25%
2021/11/11	0	0.00	1	47.45	47.45	-1	1,429	-0.07%
2021/11/10	1	47.00	0	0.00	47.75	1	1,444	0.07%
2021/11/08	1	46.95	0	0.00	46.45	1	1,481	0.07%
2021/11/05	2	47.13	7	47.12	47.15	-5	1,493	-0.33%
2021/11/04	2	47.35	0	0.00	47.75	2	1,496	0.13%
2021/11/03	2	46.78	1	47.20	47.00	1	1,485	0.07%
2021/11/02	6	48.43	0	0.00	47.10	6	1,504	0.40%
2021/11/01	8	48.73	4	49.13	48.85	4	1,490	0.27%
2021/10/27	1	44.85	0	0.00	46.00	1	1,482	0.07%
2021/10/26	0	0.00	4	45.09	44.85	-4	1,517	-0.26%
2021/10/25	4	44.00	0	0.00	44.10	4	1,530	0.26%
2021/10/21	1	43.70	0	0.00	43.05	1	1,591	0.06%
2021/10/19	1	43.30	0	0.00	43.40	1	1,732	0.06%
2021/10/18	1	42.30	0	0.00	42.25	1	1,915	0.05%
2021/10/13	1	41.45	0	0.00	41.25	1	2,202	0.05%
2021/10/07	2	44.40	0	0.00	44.20	2	2,431	0.08%
2021/10/04	1	42.30	0	0.00	41.55	1	3,078	0.03%
2021/09/30	1	45.00	0	0.00	45.45	1	3,320	0.03%
2021/09/28	1	46.35	0	0.00	46.55	1	3,428	0.03%
2021/09/24	0	0.00	1	48.30	48.55	-1	3,516	-0.03%
2021/09/23	1	47.60	0	0.00	47.40	1	3,584	0.03%
2021/09/22	1	47.45	0	0.00	47.20	1	3,842	0.03%
2021/09/16	1	50.20	0	0.00	49.20	1	4,300	0.02%
2021/09/15	1	50.00	0	0.00	50.20	1	4,463	0.02%
2021/09/13	0	0.00	1	51.50	50.70	-1	4,517	-0.02%
2021/09/10	1	49.30	0	0.00	49.60	1	4,511	0.02%
2021/09/08	1	48.65	0	0.00	48.60	1	4,511	0.02%
2021/09/02	1	53.50	0	0.00	52.20	1	4,624	0.02%
2021/09/01	0	0.00	3	53.50	53.50	-3	4,645	-0.06%
2021/08/31	3	51.60	3	52.00	52.10	0	4,643	0.00%
2021/08/25	3	53.60	0	0.00	54.20	3	4,770	0.06%
2021/08/16	0	0.00	5	53.60	53.80	-5	4,768	-0.10%
2021/08/12	1	55.70	2	56.00	57.20	-1	4,738	-0.02%
2021/08/11	0	0.00	1	55.80	54.20	-1	4,745	-0.02%
2021/08/10	2	55.85	1	56.00	56.00	1	4,755	0.02%
2021/08/09	0	0.00	1	56.90	56.50	-1	4,783	-0.02%
2021/08/05	6	59.55	4	59.90	59.50	2	4,770	0.04%
2021/08/04	3	59.57	4	59.73	60.00	-1	4,816	-0.02%
2021/08/03	1	57.60	0	0.00	57.80	1	4,843	0.02%
2021/07/30	7	55.89	3	55.37	55.10	4	4,827	0.08%
2021/07/29	11	57.63	1	56.90	56.90	10	4,787	0.21%
2021/07/28	15	54.25	0	0.00	57.70	15	4,767	0.31%
2021/07/27	1	58.40	0	0.00	57.60	1	4,753	0.02%
2021/07/26	2	59.70	0	0.00	60.30	2	4,753	0.04%
2021/07/23	1	59.60	4	59.78	59.00	-3	4,728	-0.06%
2021/07/22	5	61.18	2	60.70	59.30	3	4,646	0.06%
2021/07/21	2	62.20	1	65.10	64.80	1	4,487	0.02%
2021/07/20	2	59.50	6	61.40	60.20	-4	4,340	-0.09%
2021/07/19	0	0.00	3	61.33	61.10	-3	4,264	-0.07%
2021/07/16	2	60.65	8	60.29	59.70	-6	4,303	-0.14%
2021/07/15	4	59.45	0	0.00	61.30	4	4,302	0.09%
2021/07/14	11	60.01	9	60.41	60.00	2	4,252	0.05%
2021/07/13	5	61.46	5	60.48	58.50	0	4,165	0.00%
2021/07/12	8	59.84	7	61.00	62.10	1	3,988	0.03%
2021/07/09	27	58.41	21	56.40	59.30	6	3,770	0.16%
2021/07/08	16	55.94	40.3	56.45	57.60	-24.3	3,560	-0.68%
2021/07/07	8	52.51	0	0.00	52.40	8	3,387	0.24%
2021/07/06	1.1	53.96	1	53.00	51.90	0.1	3,430	0.00%
2021/07/05	2.1	51.94	2	52.40	52.80	0.1	3,401	0.00%
2021/07/02	1.1	50.37	15	50.87	52.10	-13.9	3,365	-0.41%
2021/07/01	3	50.63	2	50.15	50.30	1	3,369	0.03%
2021/06/30	3	51.60	5	51.98	51.80	-2	3,349	-0.06%
2021/06/29	21	52.50	24	52.84	51.40	-3	3,308	-0.09%
2021/06/28	32	52.42	86	54.15	54.30	-54	3,069	-1.76%
2021/06/25	1	48.95	8	48.68	49.45	-7	2,729	-0.26%
2021/06/24	10	48.46	7	49.13	47.55	3	2,645	0.11%
2021/06/23	1	46.70	0	0.00	46.80	1	2,510	0.04%
2021/06/21	3	43.87	1	44.85	44.55	2	2,491	0.08%
2021/06/18	1	45.30	0	0.00	45.00	1	2,550	0.04%
2021/06/16	0	0.00	2	44.35	44.05	-2	2,868	-0.07%
2021/06/11	6	46.17	1	46.80	44.90	5	3,151	0.16%
2021/06/10	5	47.64	2	47.85	47.85	3	3,067	0.10%
2021/06/09	1	46.75	3	46.80	46.70	-2	3,030	-0.07%
2021/06/08	0	0.00	1	46.50	46.65	-1	3,009	-0.03%
2021/06/07	3	45.67	0	0.00	45.55	3	3,015	0.10%
2021/06/04	2	46.15	2	46.60	46.75	0	2,989	0.00%
2021/06/03	0	0.00	1	46.90	46.35	-1	3,007	-0.03%
2021/06/02	1	46.10	4	46.76	46.35	-3	3,008	-0.10%
2021/06/01	3	45.83	2	45.83	46.00	1	2,979	0.03%
2021/05/31	0	0.00	2	45.28	45.15	-2	2,966	-0.07%
2021/05/28	0	0.00	1	43.65	43.65	-1	2,965	-0.03%
2021/05/27	2	42.85	0	0.00	43.05	2	3,014	0.07%
2021/05/26	0	0.00	1	43.00	43.05	-1	3,059	-0.03%
2021/05/25	0	0.00	1	42.60	42.45	-1	3,093	-0.03%
2021/05/24	1	40.10	1	41.50	42.05	0	3,136	0.00%
2021/05/21	0	0.00	1	40.70	40.75	-1	3,192	-0.03%
2021/05/19	1	40.30	1	40.55	40.55	0	3,378	0.00%
2021/05/17	0	0.00	22	36.12	34.80	-22	3,423	-0.64%
2021/05/14	2	38.83	0	0.00	38.55	2	3,390	0.06%
2021/05/13	1	38.50	0	0.00	38.25	1	3,372	0.03%
2021/05/12	10	42.20	9	41.55	39.00	1	3,360	0.03%
2021/05/11	25	43.18	45	44.20	42.40	-20	3,297	-0.61%
2021/05/07	0	0.00	1	41.50	41.80	-1	3,248	-0.03%
2021/05/06	1	39.80	0	0.00	40.25	1	3,274	0.03%
2021/05/05	1	40.40	1	41.50	39.75	0	3,278	0.00%
2021/05/04	7	39.14	40	41.53	40.30	-33	3,308	-1.00%
2021/05/03	10	43.46	0	0.00	42.15	10	3,289	0.30%
2021/04/29	8	45.10	0	0.00	44.95	8	3,268	0.24%
2021/04/27	0	0.00	13	46.88	45.80	-13	3,382	-0.38%
2021/04/26	0	0.00	1	46.30	46.15	-1	3,432	-0.03%
2021/04/23	8	45.64	2	46.30	46.00	6	3,516	0.17%
2021/04/22	52	47.05	1	47.80	46.15	51	3,636	1.40%
2021/04/21	25	47.47	14	48.25	48.65	11	3,599	0.31%
2021/04/20	6	47.23	3	47.42	47.55	3	3,582	0.08%
2021/04/19	9	47.82	18	48.14	47.65	-9	3,647	-0.25%
2021/04/16	7	46.67	1	46.65	46.60	6	3,669	0.16%
2021/04/15	0	0.00	1	46.30	45.75	-1	3,735	-0.03%
2021/04/14	19	45.27	7	45.54	45.45	12	3,803	0.32%
2021/04/13	23	47.75	3	47.13	46.20	20	3,917	0.51%
2021/04/12	2	48.83	13	48.95	49.25	-11	4,128	-0.27%
2021/04/09	0	0.00	23	47.89	47.70	-23	4,281	-0.54%
2021/04/08	3	47.40	3	47.35	47.05	0	4,379	0.00%
2021/04/06	0	0.00	10	46.65	46.70	-10	4,526	-0.22%
2021/04/01	1	45.70	3	45.93	45.70	-2	4,698	-0.04%
2021/03/31	1	45.10	1	45.75	45.05	0	4,784	0.00%
2021/03/30	6	44.60	18	44.49	45.20	-12	4,959	-0.24%
2021/03/29	2	45.48	0	0.00	45.50	2	5,298	0.04%
2021/03/26	1	44.60	3	45.83	46.10	-2	5,714	-0.03%
2021/03/25	11	44.63	2	44.20	44.15	9	5,803	0.16%
2021/03/24	24	45.01	3	44.70	44.95	21	5,912	0.36%
2021/03/23	15	45.23	3	45.65	44.70	12	5,890	0.20%
2021/03/22	22	46.61	15	46.84	46.25	7	5,824	0.12%
2021/03/19	22	48.39	20	47.68	47.50	2	5,753	0.03%
2021/03/18	16	49.70	4.2	48.23	50.40	11.8	5,507	0.21%
2021/03/17	21	45.55	24	46.65	45.85	-3	5,226	-0.06%
2021/03/16	8	46.14	5	45.65	45.60	3	5,211	0.06%
2021/03/15	2	46.65	1	46.40	46.45	1	5,215	0.02%
2021/03/11	3	46.18	0	0.00	46.40	3	5,195	0.06%
2021/03/10	3	45.02	5	44.94	45.25	-2	5,173	-0.04%
2021/03/09	45	44.56	37	43.77	43.70	8	5,151	0.16%
2021/03/08	2	45.33	26	45.18	45.20	-24	5,118	-0.47%
2021/03/05	13	44.28	12	44.60	44.20	1	5,092	0.02%
2021/03/04	6	45.67	0	0.00	44.90	6	5,080	0.12%
2021/03/03	14	44.45	14	45.78	45.65	0	5,075	0.00%
2021/03/02	2.1	46.23	3	46.23	45.10	-0.9	5,062	-0.02%
2021/02/26	17	46.42	26	46.36	46.90	-9	5,044	-0.18%
2021/02/25	3	46.07	2	45.75	45.60	1	5,007	0.02%
2021/02/24	9.1	47.08	25	46.52	46.15	-15.9	4,976	-0.32%
2021/02/23	25	46.59	16	47.74	47.65	9	4,944	0.18%
2021/02/22	3	46.98	11.2	47.45	47.25	-8.2	4,886	-0.17%
2021/02/19	4	43.35	23	43.56	45.35	-19	4,733	-0.40%
2021/02/18	17	44.51	13	44.75	44.35	4	4,702	0.09%
2021/02/05	1	41.70	1	42.30	42.10	0	4,623	0.00%
2021/02/04	1	41.60	0	0.00	41.75	1	4,715	0.02%
2021/02/03	1	41.65	0	0.00	41.65	1	4,733	0.02%
2021/02/02	2	41.45	0	0.00	41.45	2	4,781	0.04%
2021/02/01	0	0.00	2	39.58	40.05	-2	4,868	-0.04%
2021/01/29	5	42.55	1	40.55	40.40	4	4,867	0.08%
2021/01/28	3.2	41.87	0	0.00	42.10	3.2	4,839	0.07%
2021/01/27	1	41.25	2	41.60	41.50	-1	4,858	-0.02%
2021/01/26	20	43.00	1	42.15	41.55	19	4,869	0.39%
2021/01/25	4	41.26	6	41.76	42.15	-2	4,843	-0.04%
2021/01/22	5	41.70	3	42.05	42.05	2	4,823	0.04%
2021/01/21	9	42.30	4	42.59	42.00	5	4,814	0.10%
2021/01/20	13	43.67	53	42.30	41.60	-40	4,778	-0.84%
2021/01/19	7	44.54	6	44.32	44.10	1	4,711	0.02%
2021/01/18	8	44.69	6	44.48	45.20	2	4,673	0.04%
2021/01/15	6	43.64	5	43.79	45.70	1	4,629	0.02%
2021/01/14	3	44.07	4	43.68	43.90	-1	4,505	-0.02%
2021/01/13	4	43.15	1	43.60	43.05	3	4,485	0.07%
2021/01/12	11	42.87	10	42.35	42.30	1	4,456	0.02%
2021/01/11	4	44.93	3	44.65	44.90	1	4,410	0.02%
2021/01/08	7	43.43	11	43.85	44.25	-4	4,460	-0.09%
2021/01/07	3	45.23	0	0.00	44.75	3	4,477	0.07%
2021/01/06	2	45.00	4	45.48	44.55	-2	4,542	-0.04%
2021/01/05	29	47.44	6	46.83	46.70	23	4,576	0.50%
2021/01/04	2	45.73	3	44.35	46.45	-1	4,310	-0.02%
2020/12/31	22	41.55	44	41.83	42.25	-22	4,082	-0.54%
2020/12/30	5	42.96	107	42.81	42.90	-102	3,952	-2.58%	大賣/鉅額交易
2020/12/29	15	42.36	2	43.60	42.50	13	3,922	0.33%
2020/12/28	4	42.16	11	41.89	42.15	-7	3,793	-0.18%
2020/12/25	20	39.16	43	39.50	39.50	-23	3,577	-0.64%
2020/12/24	59	39.21	24	39.48	39.00	35	3,509	1.00%
2020/12/23	36	38.52	31	39.00	38.65	5	3,330	0.15%
2020/12/22	95	37.15	85	37.86	37.70	10	2,976	0.34%
2020/12/21	52	33.77	52	33.65	34.90	0	2,566	0.00%
2020/12/18	119	32.97	15	33.23	33.10	104	2,447	4.25%	大買/鉅額交易
2020/12/14	0	0.00	2	31.50	31.70	-2	2,353	-0.08%
2020/12/11	1	31.50	0	0.00	31.35	1	2,415	0.04%
2020/12/10	0	0.00	2	32.50	32.00	-2	2,422	-0.08%
2020/12/09	0	0.00	3	32.37	32.40	-3	2,434	-0.12%
2020/12/07	1	31.50	0	0.00	31.45	1	2,641	0.04%
2020/12/04	1	31.45	0	0.00	31.10	1	2,652	0.04%
2020/12/03	1	31.55	0	0.00	31.25	1	2,684	0.04%
2020/12/02	1	31.85	0	0.00	31.60	1	2,717	0.04%
2020/11/26	2	32.00	2	32.08	32.20	0	2,916	0.00%
2020/11/25	1	31.70	0	0.00	31.15	1	2,999	0.03%
2020/11/24	21	31.76	0	0.00	31.75	21	3,038	0.69%
2020/11/23	1	31.85	0	0.00	32.00	1	3,109	0.03%
2020/11/20	1	32.00	0	0.00	31.95	1	3,198	0.03%
2020/11/19	3	32.63	0	0.00	32.55	3	3,357	0.09%
2020/11/17	1	32.75	0	0.00	33.20	1	3,757	0.03%
2020/11/16	30	32.66	0	0.00	32.40	30	3,848	0.78%
2020/11/13	1	33.00	0	0.00	32.85	1	3,955	0.03%
2020/11/12	3	33.62	1	33.15	32.85	2	4,062	0.05%
2020/11/11	1	34.80	9	34.50	35.00	-8	4,013	-0.20%
2020/11/10	10	35.26	2	35.50	35.15	8	4,024	0.20%
2020/11/09	20	35.13	23	35.68	36.30	-3	4,110	-0.07%
2020/11/06	2	34.50	0	0.00	34.10	2	4,143	0.05%
2020/11/05	1	34.80	2	34.63	34.80	-1	4,245	-0.02%
2020/11/04	0	0.00	7	34.64	35.20	-7	4,238	-0.17%
2020/11/03	4	34.10	1	33.80	33.85	3	4,198	0.07%
2020/11/02	3	31.87	0	0.00	32.70	3	4,200	0.07%
2020/10/29	1	32.85	0	0.00	32.70	1	4,184	0.02%
2020/10/28	1	34.00	0	0.00	33.30	1	4,163	0.02%
2020/10/27	3	34.27	2	34.00	34.10	1	4,136	0.02%
2020/10/26	2	34.60	1	34.30	34.35	1	4,112	0.02%
2020/10/23	1	34.05	1	34.55	34.95	0	4,080	0.00%
2020/10/22	1	33.55	0	0.00	33.70	1	4,042	0.02%
2020/10/16	6	34.30	0	0.00	33.30	6	4,106	0.15%
2020/10/15	1	34.40	2	34.48	35.40	-1	4,014	-0.02%
2020/10/14	4	33.99	3	34.27	34.20	1	3,920	0.03%
2020/10/13	1	34.95	5	33.50	34.15	-4	3,783	-0.11%
2020/10/07	0	0.00	1	32.25	31.55	-1	3,595	-0.03%
2020/10/06	0	0.00	6	32.80	32.40	-6	3,601	-0.17%
2020/10/05	5	32.06	0	0.00	32.10	5	3,573	0.14%
2020/09/29	1	32.35	0	0.00	31.40	1	3,610	0.03%
2020/09/24	0	0.00	1	30.70	30.05	-1	3,564	-0.03%
2020/09/22	0	0.00	2	30.55	30.85	-2	3,569	-0.06%
2020/09/11	3	30.75	5	31.80	30.60	-2	3,748	-0.05%
2020/09/10	5	33.14	14	32.63	32.10	-9	3,712	-0.24%
2020/09/09	11	31.48	2	31.45	31.80	9	3,584	0.25%
2020/09/08	0	0.00	1	31.05	31.25	-1	3,570	-0.03%
2020/09/07	9	31.56	7	31.31	31.05	2	3,551	0.06%
2020/09/03	1	32.00	0	0.00	31.85	1	3,520	0.03%
2020/09/01	2	32.80	12	31.82	31.10	-10	3,466	-0.29%
2020/08/31	12	32.96	0	0.00	33.00	12	3,364	0.36%
2020/08/28	1	31.90	1	31.70	31.90	0	3,331	0.00%
2020/08/27	1	31.70	0	0.00	31.70	1	3,280	0.03%
2020/08/26	5	32.57	2	32.55	32.40	3	3,233	0.09%
2020/08/25	19	32.90	16	32.74	32.60	3	3,151	0.10%
2020/08/24	5	31.75	4	32.55	33.70	1	2,963	0.03%
2020/08/21	0	0.00	8	32.02	32.05	-8	2,735	-0.29%
2020/08/20	6	30.84	6	30.75	29.20	0	2,571	0.00%
2020/08/19	0	0.00	2	31.00	30.75	-2	2,465	-0.08%
2020/08/18	5	30.28	7	30.36	29.50	-2	2,341	-0.09%
2020/08/14	11	28.79	0	0.00	28.65	11	2,169	0.51%
2020/08/13	25	30.11	1	30.05	28.65	24	2,135	1.12%
2020/08/12	0	0.00	1	29.30	30.10	-1	1,993	-0.05%
2020/08/11	26	28.60	26	28.80	28.20	0	1,863	0.00%
2020/08/10	1	27.65	0	0.00	27.25	1	1,749	0.06%
2020/08/06	0	0.00	4	28.06	26.60	-4	1,805	-0.22%
2020/08/05	5	27.60	8	27.91	27.65	-3	1,814	-0.17%
2020/08/04	0	0.00	7	26.70	26.65	-7	1,811	-0.39%
2020/08/03	0	0.00	3	26.30	26.60	-3	1,838	-0.16%
2020/07/28	1	25.20	0	0.00	25.10	1	1,873	0.05%
2020/07/24	3	27.62	0	0.00	26.80	3	1,977	0.15%
2020/07/23	3	27.85	0	0.00	27.70	3	1,961	0.15%
2020/07/22	21	27.72	22	27.58	28.20	-1	1,925	-0.05%
2020/07/21	5	26.10	5	25.89	25.65	0	1,842	0.00%
2020/07/16	1	25.80	1	26.00	26.10	0	1,822	0.00%
2020/07/14	1	26.50	0	0.00	26.65	1	1,814	0.06%
2020/07/07	0	0.00	1	28.00	27.70	-1	1,795	-0.06%
2020/07/06	0	0.00	1	28.65	28.50	-1	1,778	-0.06%
2020/07/03	0	0.00	5	28.89	28.65	-5	1,761	-0.28%
2020/07/02	5	28.90	0	0.00	28.60	5	1,754	0.28%
2020/07/01	1	28.30	0	0.00	27.95	1	1,729	0.06%
2020/06/24	3	27.88	2	28.40	28.05	1	1,680	0.06%
2020/06/23	2	27.75	0	0.00	27.05	2	1,659	0.12%
2020/06/22	2	28.93	4	29.10	28.40	-2	1,634	-0.12%
2020/06/19	0	0.00	1	29.20	28.50	-1	1,574	-0.06%
2020/06/18	0	0.00	1	27.70	27.95	-1	1,450	-0.07%
2020/06/17	0	0.00	1	26.85	26.85	-1	1,401	-0.07%
2020/06/12	2	24.38	0	0.00	24.45	2	1,364	0.15%
2020/06/08	0	0.00	5	26.30	27.20	-5	1,375	-0.36%
2020/06/04	10	26.95	5	27.25	26.65	5	1,345	0.37%
2020/06/02	0	0.00	9	25.64	25.20	-9	1,263	-0.71%
2020/06/01	0	0.00	3	25.25	25.35	-3	1,228	-0.24%
2020/05/08	0	0.00	2	24.15	24.80	-2	1,066	-0.19%
2020/05/06	2	23.98	0	0.00	23.50	2	1,048	0.19%
2020/04/30	2	25.25	0	0.00	24.65	2	1,041	0.19%
2020/04/27	2	22.70	0	0.00	22.75	2	1,002	0.20%
2020/04/22	0	0.00	10	21.52	21.95	-10	1,016	-0.98%
2020/04/14	0	0.00	1	23.20	22.95	-1	1,074	-0.09%
2020/04/10	1	20.50	0	0.00	20.60	1	1,041	0.10%
2020/04/09	7	20.60	0	0.00	20.70	7	1,086	0.64%
2020/03/31	0	18.70	0	0.00	18.80	0	1,553	0.00%
2020/03/27	2	19.25	0	0.00	18.70	2	1,570	0.13%
2020/03/26	2	19.50	0	0.00	19.55	2	1,567	0.13%
2020/03/25	1	19.40	0	0.00	19.60	1	1,577	0.06%
2020/03/23	0	0.00	4	16.95	17.20	-4	1,577	-0.25%
2020/03/17	1	18.90	0	0.00	18.75	1	1,609	0.06%
2020/03/09	5	25.00	0	0.00	24.10	5	1,750	0.29%
2020/03/05	1	26.10	2	26.20	26.05	-1	1,779	-0.06%
2020/03/03	2	25.85	0	0.00	25.65	2	1,881	0.11%
2020/02/25	1	26.35	0	0.00	26.40	1	2,030	0.05%
2020/02/17	0	0.00	1	27.25	27.25	-1	2,273	-0.04%
2020/02/12	0	0.00	1	27.75	27.60	-1	2,502	-0.04%
2020/02/11	2	27.60	5	27.43	27.45	-3	2,673	-0.11%
2020/02/10	0	0.00	1	27.00	27.00	-1	2,668	-0.04%
2020/02/07	2	27.40	2	27.00	27.00	0	2,683	0.00%
2020/01/31	1	27.05	0	0.00	26.95	1	2,644	0.04%
2020/01/30	2	27.25	2	27.25	27.25	0	2,646	0.00%
2020/01/20	0	0.00	1	30.45	30.25	-1	2,655	-0.04%
2020/01/09	0	0.00	1	29.50	29.05	-1	2,661	-0.04%
2020/01/08	0	0.00	5	28.85	28.85	-5	2,653	-0.19%
2020/01/07	3	30.10	0	0.00	29.70	3	2,655	0.11%
2020/01/03	0	0.00	1	30.65	30.70	-1	2,607	-0.04%
2020/01/02	2	30.93	0	0.00	30.90	2	2,564	0.08%
2019/12/31	2	31.38	1	31.15	31.00	1	2,552	0.04%
2019/12/30	12	32.70	4	32.00	32.00	8	2,493	0.32%
2019/12/27	3	30.47	20	31.23	32.45	-17	2,304	-0.74%
2019/12/26	3	30.03	1	29.85	29.55	2	2,145	0.09%
2019/12/25	2	29.30	7	29.42	29.60	-5	2,086	-0.24%
2019/12/23	10	30.05	10	29.53	29.30	0	2,068	0.00%
2019/12/20	4	29.70	1	29.55	29.55	3	2,043	0.15%
2019/12/12	0	0.00	1	29.60	29.20	-1	1,981	-0.05%
2019/12/11	10	30.02	7	29.84	29.65	3	1,963	0.15%
2019/12/05	0	0.00	1	28.95	29.25	-1	1,886	-0.05%
2019/12/03	0	0.00	18	27.63	28.05	-18	1,849	-0.97%
2019/12/02	10	28.17	10	27.90	27.80	0	1,837	0.00%
2019/11/29	30	29.59	3	29.03	28.85	27	1,800	1.50%
2019/11/27	1	29.55	4	29.21	29.15	-3	1,689	-0.18%
2019/11/26	7	29.68	2	29.35	29.25	5	1,669	0.30%
2019/11/25	2	29.45	1	29.90	29.80	1	1,607	0.06%
2019/11/22	2	29.00	0	0.00	28.90	2	1,531	0.13%
2019/11/21	1	28.65	4	28.45	28.55	-3	1,509	-0.20%
2019/11/20	3	29.00	4	29.23	28.80	-1	1,491	-0.07%
2019/11/19	8	29.60	3	29.67	29.50	5	1,469	0.34%
2019/11/18	2	28.70	0	0.00	29.35	2	1,343	0.15%
2019/11/15	1	28.25	0	0.00	28.70	1	1,298	0.08%
2019/11/14	2	28.13	0	0.00	28.00	2	1,276	0.16%
2019/11/12	5	29.07	1	29.05	29.35	4	1,182	0.34%
2019/11/11	4	28.84	3	29.05	29.05	1	1,099	0.09%
2019/11/08	5	28.35	7	28.28	28.05	-2	983	-0.20%
2019/10/28	2	27.75	0	0.00	27.30	2	693	0.29%
2019/10/15	1	26.35	2	26.28	25.50	-1	519	-0.19%
2019/10/14	0	0.00	1	25.05	25.15	-1	475	-0.21%
2019/10/09	1	24.55	0	0.00	24.70	1	462	0.22%
2019/09/12	3	25.58	3	25.30	25.10	0	347	0.00%
2019/09/11	0	0.00	1	25.15	25.15	-1	281	-0.36%
2019/08/27	0	0.00	15	22.35	22.70	-15	185	-8.10%
2019/07/09	0	0.00	0.3	22.10	22.20	-0.3	311	-0.10%
2019/06/27	1	21.60	0	0.00	21.85	1	341	0.29%
2019/06/03	1	21.75	0	0.00	21.05	1	456	0.22%
2019/05/08	1	23.55	0	0.00	24.00	1	637	0.16%
2019/05/03	0	0.00	1	25.05	25.30	-1	636	-0.16%
2019/04/29	1	24.50	0	0.00	24.45	1	620	0.16%
2019/04/11	0	0.00	2	25.83	25.60	-2	516	-0.39%
2019/04/10	0	0.00	2	25.70	25.80	-2	514	-0.39%
2019/04/02	0	0.00	1	24.90	24.90	-1	532	-0.19%
2019/03/18	0	0.00	3	26.05	25.90	-3	780	-0.38%
2019/03/15	0	0.00	1	26.00	26.45	-1	773	-0.13%
2019/03/14	2	26.05	0	0.00	25.90	2	765	0.26%
2019/02/21	3	26.10	0	0.00	25.90	3	714	0.42%
2019/02/19	1	25.00	1	25.30	25.70	0	701	0.00%
2019/02/18	0	0.00	2	25.50	25.35	-2	678	-0.29%
2019/02/15	0	0.00	10	24.73	24.35	-10	646	-1.55%
2019/02/14	10	25.00	2	24.65	25.00	8	631	1.27%
2019/02/13	0	0.00	2	23.85	23.85	-2	618	-0.32%
2019/02/11	0	0.00	2	23.18	23.05	-2	625	-0.32%
2019/01/28	0	0.00	2	23.60	23.40	-2	673	-0.30%
2019/01/08	0	0.00	1	23.10	23.10	-1	648	-0.15%
2019/01/04	0	0.00	1	22.35	22.85	-1	649	-0.15%
2019/01/03	2	23.00	0	0.00	22.70	2	653	0.31%
2018/12/27	0	0.00	2	22.35	22.10	-2	652	-0.31%
2018/12/25	3	23.17	0	0.00	22.75	3	640	0.47%
2018/12/21	2	23.85	0	0.00	23.85	2	610	0.33%
2018/12/20	22	25.04	21	24.80	25.00	1	575	0.17%
2018/12/19	20	24.72	28	24.88	24.95	-8	509	-1.57%
2018/12/12	0	0.00	1	23.65	23.45	-1	350	-0.29%
2018/12/11	1	22.00	0	0.00	21.90	1	336	0.30%
2018/12/10	0	0.00	2	22.25	22.05	-2	334	-0.60%
2018/12/07	0	0.00	2	22.75	22.60	-2	332	-0.60%
2018/12/06	0	0.00	1	23.50	22.45	-1	330	-0.30%
2018/12/05	0	0.00	4	23.48	24.00	-4	316	-1.26%
2018/12/04	0	0.00	1	22.15	22.75	-1	297	-0.34%
2018/11/23	0	0.00	1	21.15	21.00	-1	307	-0.33%
2018/11/22	7	21.75	0	0.00	21.30	7	309	2.26%
2018/11/21	0	0.00	7	21.30	21.70	-7	308	-2.27%
2018/11/08	0	0.00	1	20.90	21.05	-1	270	-0.37%
2018/11/07	3	20.72	3	20.63	20.75	0	267	0.00%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/11/05	0	0.00	1	18.15	18.15	-1	215	-0.46%
2018/11/01	1	16.00	0	0.00	16.10	1	215	0.46%
2018/10/24	1	16.15	0	0.00	16.45	1	222	0.45%
2018/10/12	1	17.00	0	0.00	16.85	1	236	0.42%
2018/10/05	1	20.85	0	0.00	20.30	1	222	0.45%
2018/10/03	0	0.00	2	20.85	20.85	-2	220	-0.91%
2018/09/21	1	21.00	0	0.00	21.00	1	235	0.42%
2018/09/20	1	21.15	0	0.00	21.00	1	234	0.43%
2018/08/31	0	0.00	1	23.10	22.90	-1	260	-0.38%
2018/08/30	2	22.90	0	0.00	22.90	2	257	0.78%
2018/08/22	0	0.00	2	22.25	22.30	-2	265	-0.75%
2018/08/17	0	0.00	4	22.43	22.45	-4	287	-1.39%
2018/08/15	0	0.00	2	22.60	22.50	-2	305	-0.65%
2018/08/13	0	0.00	4	22.35	22.00	-4	309	-1.29%
2018/08/06	0	0.00	4	22.80	22.45	-4	425	-0.94%
2018/07/16	1	21.40	0	0.00	21.40	1	513	0.19%
2018/07/13	1	21.25	0	0.00	21.35	1	515	0.19%
2018/07/03	3	21.08	1	21.20	21.05	2	594	0.34%
2018/06/27	1	21.20	0	0.00	21.25	1	639	0.16%
2018/06/19	4	22.05	0	0.00	21.70	4	708	0.56%
2018/06/15	5	22.03	1	22.15	22.05	4	709	0.56%
2018/06/13	4	22.55	0	0.00	22.45	4	730	0.55%
2018/06/12	1	22.35	6	22.50	22.45	-5	788	-0.63%
2018/06/08	0	0.00	1	22.75	22.50	-1	802	-0.12%
2018/06/07	1	22.10	0	0.00	22.30	1	834	0.12%
2018/06/05	2	22.18	0	0.00	22.05	2	936	0.21%
2018/06/01	0	0.00	5	21.90	21.90	-5	1,226	-0.41%
2018/05/29	1	21.60	2	21.70	21.65	-1	1,219	-0.08%
2018/05/24	1	22.00	0	0.00	22.30	1	1,198	0.08%
2018/05/23	2	21.75	0	0.00	21.85	2	1,189	0.17%
2018/05/18	0	0.00	2	20.80	21.20	-2	1,170	-0.17%
2018/05/16	3	21.07	0	0.00	21.00	3	1,159	0.26%
2018/05/14	1	21.30	10	21.60	21.20	-9	1,133	-0.79%
2018/05/11	10	24.28	3	23.50	23.50	7	1,056	0.66%
2018/05/10	0	0.00	8	26.10	26.10	-8	996	-0.80%
2018/04/30	0	0.00	1	26.10	26.20	-1	987	-0.10%
2018/04/26	1	25.90	2	25.85	25.80	-1	983	-0.10%
2018/04/25	0	26.30	0	0.00	26.05	0	980	0.00%
2018/04/20	2	26.45	0	0.00	26.30	2	962	0.21%
2018/04/18	1	26.90	0	0.00	26.60	1	945	0.11%
2018/04/17	1	27.80	4	26.95	26.90	-3	940	-0.32%
2018/04/10	0	0.00	1	26.70	26.65	-1	876	-0.11%
2018/04/09	0	26.10	0	0.00	26.25	0	869	0.00%
2018/03/31	5	26.54	0	0.00	26.60	5	861	0.58%
2018/03/30	4	26.60	0	0.00	26.30	4	853	0.47%
2018/03/29	0	0.00	2	27.55	27.30	-2	833	-0.24%
2018/03/28	1	27.20	5	27.40	27.30	-4	825	-0.48%
2018/03/27	0	0.00	2	26.90	27.40	-2	813	-0.25%
2018/03/26	0	0.00	5	26.30	26.30	-5	787	-0.64%
2018/03/23	5	26.91	0	0.00	26.80	5	779	0.64%
2018/03/22	1	26.40	0	0.00	26.30	1	758	0.13%
2018/03/20	1	26.65	0	0.00	26.65	1	744	0.13%
2018/03/19	4	26.96	0	0.00	27.15	4	733	0.54%
2018/03/16	2	26.65	3	27.05	26.65	-1	722	-0.14%
2018/03/15	1	27.15	0	0.00	27.05	1	662	0.15%
2018/03/14	1	27.10	0	0.00	27.25	1	653	0.15%
2018/03/13	5	27.86	2	28.00	27.35	3	643	0.47%
2018/03/09	0	0.00	7	28.30	27.60	-7	588	-1.19%
2018/03/08	12	27.73	4	28.94	29.20	8	508	1.57%
2018/03/07	1	26.60	2	25.45	26.60	-1	280	-0.36%
2018/02/08	1	22.80	0	0.00	23.00	1	235	0.42%
2018/01/25	1	25.30	0	0.00	25.10	1	294	0.34%
2018/01/23	0	0.00	10	25.25	25.30	-10	298	-3.35%
2018/01/12	1	25.20	0	0.00	25.20	1	327	0.31%
2018/01/09	0	0.00	3	25.75	25.80	-3	335	-0.89%
2018/01/05	0	0.00	1	26.00	25.95	-1	347	-0.29%