宏致 (3605)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/14	11.1	42.39	8	41.80	41.10	3.1	1,890	0.16%
2024/05/13	2	43.78	46.1	44.33	44.95	-44.1	1,814	-2.43%
2024/05/10	0	0.00	1	40.70	40.95	-1	1,698	-0.06%
2024/05/07	3	38.90	0	0.00	39.10	3	1,855	0.16%
2024/05/03	1	40.20	0	0.00	40.20	1	2,212	0.05%
2024/04/30	1	40.90	0.3	41.55	40.55	0.7	2,469	0.03%
2024/04/29	0	0.00	2.3	41.65	41.45	-2.3	2,452	-0.10%
2024/04/25	0	0.00	1	39.95	40.55	-1	2,399	-0.04%
2024/04/24	0	39.10	0	0.00	39.20	0	2,378	0.00%
2024/04/22	0.1	38.80	1	38.75	38.50	-0.9	2,357	-0.04%
2024/04/19	9.5	40.50	16	40.64	40.20	-6.5	2,323	-0.28%
2024/04/18	0	0.00	6.3	39.41	39.60	-6.3	2,199	-0.29%
2024/04/16	2.2	35.56	12.2	36.07	35.55	-10	2,151	-0.46%
2024/04/15	1	37.10	0	0.00	36.90	1	2,140	0.05%
2024/04/12	0	0.00	1	38.00	37.80	-1	2,133	-0.05%
2024/04/10	0.1	38.70	0	0.00	38.65	0.1	2,124	0.00%
2024/04/09	0	0.00	7	38.41	38.65	-7	2,118	-0.33%
2024/04/08	1	39.00	0	0.00	38.90	1	2,107	0.05%
2024/04/03	31	38.89	1.3	37.75	38.75	29.7	2,064	1.44%
2024/03/29	44	38.23	45	38.79	38.70	-1	2,013	-0.05%
2024/03/19	1	36.30	0	0.00	36.60	1	1,971	0.05%
2024/03/18	0	38.00	0	0.00	36.70	0	1,983	0.00%
2024/03/15	1	37.05	0	0.00	36.95	1	1,979	0.05%
2024/03/14	1	35.35	9	35.58	35.90	-8	1,968	-0.41%
2024/03/13	8.7	36.78	1	36.60	36.45	7.7	1,949	0.40%
2024/03/12	1.4	40.41	2.4	40.52	40.35	-1	1,887	-0.05%
2024/03/11	1	40.80	0	0.00	41.45	1	1,874	0.05%
2024/03/08	4	40.18	2	40.27	40.50	2	1,879	0.10%
2024/03/07	31.1	41.18	9	40.86	40.50	22.1	1,843	1.20%
2024/03/06	2	40.63	2	40.68	42.20	0	1,803	0.00%
2024/03/05	3.4	41.57	4	42.08	41.50	-0.6	1,755	-0.03%
2024/03/04	23.1	42.39	2	43.25	42.55	21.1	1,714	1.23%
2024/03/01	15.3	41.99	10.1	42.58	43.00	5.3	1,580	0.33%
2024/02/29	2	39.10	24	38.50	39.15	-22	1,419	-1.55%
2024/02/27	8	37.68	1	37.20	37.35	7	1,390	0.50%
2024/02/26	20	38.14	0	38.15	38.10	20	1,376	1.45%
2024/02/23	0	37.80	0	0.00	37.70	0	1,358	0.00%
2024/02/22	2	37.30	0	0.00	37.25	2	1,337	0.15%
2024/02/21	0	0.00	2	37.25	36.95	-2	1,331	-0.15%
2024/02/20	8	36.84	0	0.00	36.75	8	1,323	0.60%
2024/02/19	1	38.25	0	0.00	38.30	1	1,304	0.08%
2024/02/16	3	37.73	53	37.27	37.90	-50	1,284	-3.89%
2024/02/15	49	36.79	0	0.00	36.65	49	1,269	3.86%
2024/02/05	1	38.00	1	37.40	37.25	0	1,252	0.00%
2024/02/02	6.5	38.52	4	38.00	38.30	2.5	1,230	0.20%
2024/02/01	0	0.00	27	38.99	38.85	-27	1,174	-2.30%
2024/01/31	23	38.69	3	39.57	38.70	20	1,142	1.75%
2024/01/30	3	38.08	3	38.13	38.90	0	1,069	0.00%
2024/01/29	20	38.68	26.1	38.95	38.70	-6.1	1,026	-0.59%
2024/01/26	17	36.99	2.4	37.00	37.00	14.7	800	1.83%
2024/01/25	10	36.07	11.1	35.70	35.05	-1.1	652	-0.17%
2024/01/24	2	34.40	2.1	34.24	34.35	-0.1	481	-0.01%
2024/01/23	0	0.00	2	31.65	31.75	-2	368	-0.54%
2024/01/17	0	0.00	1	30.45	30.55	-1	360	-0.28%
2024/01/10	1	30.90	0	0.00	30.90	1	354	0.28%
2023/12/22	0	0.00	2	32.80	32.85	-2	335	-0.60%
2023/12/20	2	33.00	5	33.25	33.45	-3	319	-0.94%
2023/12/13	5	32.45	0	0.00	33.00	5	242	2.06%
2023/12/12	0	0.00	15	31.44	31.60	-15	224	-6.68%
2023/12/06	0	0.00	2	31.65	31.55	-2	212	-0.94%
2023/12/05	0	0.00	5	32.20	32.05	-5	211	-2.37%
2023/11/27	0	0.00	1	30.40	30.40	-1	171	-0.58%
2023/11/24	1	30.80	0	0.00	30.75	1	170	0.59%
2023/11/21	2	30.35	0	0.00	30.25	2	162	1.23%
2023/11/17	2	30.10	0	0.00	30.10	2	159	1.26%
2023/11/16	2	29.90	0	0.00	30.15	2	164	1.22%
2023/11/15	1	30.35	2	30.33	30.20	-1	161	-0.62%
2023/11/14	2	30.15	2	30.35	30.20	0	160	0.00%
2023/11/10	1	29.75	0	0.00	29.85	1	162	0.62%
2023/11/08	4	29.70	0	0.00	29.75	4	159	2.50%
2023/11/07	1	29.75	0	0.00	29.70	1	157	0.64%
2023/11/06	3	29.83	7	30.15	30.35	-4	144	-2.77%
2023/11/03	0.1	28.20	0	0.00	28.25	0.1	125	0.04%
2023/11/02	1	28.15	0	0.00	28.25	1	126	0.79%
2023/10/13	1	28.95	0	0.00	29.05	1	190	0.52%
2023/10/12	0	0.00	9	29.00	29.05	-9	194	-4.64%
2023/10/11	1	29.10	1	29.10	29.10	0	195	0.00%
2023/10/04	1	29.05	0	0.00	29.15	1	202	0.49%
2023/09/25	0	0.00	15	28.90	28.90	-15	215	-6.97%
2023/09/08	6	28.93	0	0.00	28.80	6	217	2.76%
2023/09/06	5	28.15	0	0.00	28.10	5	219	2.28%
2023/09/04	1	28.25	0	0.00	28.10	1	219	0.46%
2023/08/22	1	26.15	0	0.00	26.30	1	241	0.41%
2023/08/21	1	26.75	0	0.00	26.80	1	236	0.42%
2023/08/15	1	27.90	0	0.00	27.85	1	232	0.43%
2023/08/08	0.1	29.50	0	0.00	29.30	0.1	232	0.02%
2023/07/24	0	0.00	1	30.80	30.60	-1	244	-0.41%
2023/07/19	0.1	30.98	1	31.10	30.90	-0.9	240	-0.36%
2023/07/14	0	29.30	2	29.65	29.65	-2	213	-0.93%
2023/07/11	1	29.85	0	0.00	29.90	1	212	0.47%
2023/07/06	2	30.30	1	30.20	30.20	1	216	0.46%
2023/07/05	1	30.20	0	0.00	30.15	1	216	0.46%
2023/06/19	1	29.80	0	0.00	29.75	1	280	0.36%
2023/06/15	1	30.35	0	0.00	30.25	1	280	0.36%
2023/05/19	1	28.95	0	0.00	28.90	1	300	0.33%
2023/04/28	1	30.20	0	0.00	30.15	1	315	0.32%
2023/04/13	0	31.70	0	0.00	31.70	0	303	0.00%
2023/04/11	1	31.50	1	31.50	31.55	0	295	0.00%
2023/03/29	1	31.40	0	0.00	31.45	1	281	0.36%
2023/03/21	1	33.65	0	0.00	33.60	1	227	0.44%
2023/03/20	0	0.00	1	33.05	33.35	-1	226	-0.44%
2023/03/15	0	34.00	0	0.00	34.00	0	227	0.00%
2023/03/01	0	34.75	0	0.00	34.00	0	293	0.00%
2023/02/08	0	33.75	0	0.00	33.90	0	280	0.00%
2023/02/07	2	33.40	0	0.00	33.50	2	279	0.72%
2023/02/06	0	33.45	0	0.00	33.40	0	280	0.00%
2023/01/11	1	32.05	1	32.20	32.00	0	291	0.00%
2023/01/10	1	32.60	0	0.00	32.35	1	291	0.34%
2022/12/02	0	0.00	11	34.64	34.65	-11	321	-3.43%
2022/11/17	0	0.00	1	32.30	32.15	-1	255	-0.39%
2022/11/16	0	0.00	1	31.90	31.80	-1	253	-0.39%
2022/11/11	2	30.93	0	0.00	30.90	2	248	0.80%
2022/10/17	2	28.10	0	0.00	28.65	2	251	0.79%
2022/10/11	2	29.10	0	0.00	29.00	2	254	0.79%
2022/09/28	1	29.10	0	0.00	28.60	1	303	0.33%
2022/09/26	3	31.60	0	0.00	30.30	3	304	0.99%
2022/09/23	1	33.60	0	0.00	33.30	1	317	0.32%
2022/09/20	0	0.00	1	33.80	33.85	-1	322	-0.31%
2022/09/19	0	34.45	0	0.00	33.80	0	328	0.00%
2022/09/16	2	34.60	0	0.00	34.55	2	329	0.61%
2022/09/14	0	0.00	1	35.25	35.25	-1	344	-0.29%
2022/09/07	2	34.30	0	0.00	34.55	2	394	0.51%
2022/09/06	6	35.39	1	34.80	35.00	5	396	1.26%
2022/09/01	0	0.00	2	36.65	36.65	-2	397	-0.50%
2022/08/29	2	36.70	3	36.45	36.65	-1	415	-0.24%
2022/08/04	2	36.35	0	0.00	37.10	2	448	0.45%
2022/07/20	0	0.00	2	39.20	38.30	-2	493	-0.41%
2022/07/15	0	0.00	1	37.75	38.20	-1	509	-0.20%
2022/07/14	0	0.00	4	37.50	37.65	-4	511	-0.78%
2022/07/13	1	36.20	0	0.00	36.20	1	511	0.20%
2022/07/12	2	35.55	0	0.00	35.55	2	512	0.39%
2022/07/11	0	0.00	1	37.10	37.20	-1	514	-0.19%
2022/07/08	0	0.00	7	36.05	36.50	-7	509	-1.37%
2022/07/04	0	0.00	1	34.25	33.55	-1	551	-0.18%
2022/07/01	5	34.55	0	0.00	33.90	5	563	0.89%
2022/06/24	0	0.00	1	38.90	38.70	-1	711	-0.14%
2022/06/23	0	0.00	1	37.80	38.40	-1	718	-0.14%
2022/06/20	0	0.00	3	37.33	37.00	-3	766	-0.39%
2022/06/15	1	41.15	0	0.00	41.05	1	754	0.13%
2022/06/13	1	41.10	0	0.00	40.95	1	782	0.13%
2022/05/31	0	0.00	1	42.15	42.40	-1	1,050	-0.10%
2022/05/18	0	0.00	1	41.65	41.40	-1	1,845	-0.05%
2022/05/03	0	0.00	2	41.50	41.05	-2	2,522	-0.08%
2022/04/27	0	42.95	0	0.00	41.15	0	2,572	0.00%
2022/04/26	1	42.60	0	0.00	42.40	1	2,569	0.04%
2022/04/25	1	42.30	2	43.85	41.90	-1	2,578	-0.04%
2022/04/22	2	44.50	0	0.00	44.50	2	2,578	0.08%
2022/04/19	0	43.85	0	0.00	43.80	0	2,661	0.00%
2022/04/18	0	42.95	0	0.00	42.95	0	2,690	0.00%
2022/04/15	0.2	43.78	0	0.00	43.55	0.2	2,692	0.01%
2022/04/13	1	43.90	0	0.00	45.30	1	2,735	0.04%
2022/04/12	3	43.32	1	43.65	43.25	2	2,740	0.07%
2022/04/11	1	43.00	0	0.00	42.90	1	2,756	0.04%
2022/04/07	3	46.17	0	0.00	45.30	3	2,817	0.11%
2022/04/06	1	46.50	0	0.00	46.55	1	2,920	0.03%
2022/04/01	3	46.63	2	46.63	46.70	1	3,077	0.03%
2022/03/31	3	46.65	3	47.15	46.65	0	3,191	0.00%
2022/03/29	2	50.90	0	0.00	50.00	2	3,209	0.06%
2022/03/28	0	0.00	1	49.80	50.30	-1	3,227	-0.03%
2022/03/25	0.1	50.60	0	0.00	50.50	0.1	3,251	0.00%
2022/03/24	0	0.00	2	50.30	51.00	-2	3,245	-0.06%
2022/03/23	0	0.00	1	50.80	50.80	-1	3,237	-0.03%
2022/03/21	2	49.15	3	49.10	49.10	-1	3,214	-0.03%
2022/03/18	2	48.65	1	48.70	48.75	1	3,223	0.03%
2022/03/17	4	48.45	0	0.00	48.90	4	3,243	0.12%
2022/03/16	2	47.45	2	47.55	47.25	0	3,233	0.00%
2022/03/15	2	46.88	1	47.10	46.70	1	3,232	0.03%
2022/03/11	1	49.10	0	0.00	48.20	1	3,229	0.03%
2022/03/10	2	49.90	3	49.92	49.90	-1	3,203	-0.03%
2022/03/09	2	48.93	2	49.58	48.80	0	3,196	0.00%
2022/03/08	7	50.17	10	49.76	48.70	-3	3,208	-0.09%
2022/03/07	7	50.56	0	0.00	50.30	7	3,223	0.22%
2022/03/04	1.1	52.82	2	53.45	52.30	-0.9	3,199	-0.03%
2022/03/03	7.1	53.77	5	54.44	53.40	2.1	3,185	0.07%
2022/03/02	13	54.58	84	54.47	54.80	-71	3,101	-2.29%
2022/03/01	9	53.41	8	53.16	54.00	1	3,083	0.03%
2022/02/25	12	51.21	10	51.10	51.20	2	2,979	0.07%
2022/02/24	1	50.10	4	50.21	49.75	-3	3,030	-0.10%
2022/02/23	22	53.62	2	53.50	53.30	20	3,078	0.65%
2022/02/22	1	53.30	39	52.00	53.50	-38	3,071	-1.24%
2022/02/21	2	52.85	0.3	52.60	52.70	1.8	3,106	0.06%
2022/02/18	0	0.00	1	53.10	53.00	-1	3,106	-0.03%
2022/02/17	54	53.05	42	52.74	52.20	12	3,086	0.39%
2022/02/16	31	52.99	6	53.10	53.40	25	3,050	0.82%
2022/02/15	23	51.68	4	52.13	51.70	19	3,090	0.61%
2022/02/14	0	0.00	2	48.93	49.15	-2	2,961	-0.07%
2022/02/11	0	0.00	4	50.30	50.20	-4	2,954	-0.14%
2022/02/10	3	50.02	2	50.40	50.20	1	2,947	0.03%
2022/02/09	20	50.10	6	50.20	50.00	14	2,912	0.48%
2022/02/08	1	47.50	0	0.00	47.65	1	2,822	0.04%
2022/02/07	1	46.85	0	0.00	46.90	1	2,857	0.04%
2022/01/25	0	0.00	0.2	46.13	46.15	-0.2	2,913	-0.01%
2022/01/24	1.1	46.14	0	0.00	46.35	1.1	2,987	0.04%
2022/01/21	3	47.03	0	0.00	47.30	3	3,013	0.10%
2022/01/19	0.2	46.79	0	0.00	46.50	0.2	3,009	0.01%
2022/01/18	2	47.95	0	0.00	47.00	2	3,024	0.07%
2022/01/12	3.1	46.97	20	47.00	47.30	-16.9	3,045	-0.55%
2022/01/11	0.2	47.90	5	47.70	47.70	-4.8	2,992	-0.16%
2022/01/07	0	0.00	2	49.30	48.95	-2	2,962	-0.07%
2022/01/06	2	50.10	0	0.00	50.10	2	2,934	0.07%
2022/01/05	0	0.00	5	50.28	50.40	-5	2,922	-0.17%
2022/01/03	0	0.00	2	52.20	51.00	-2	2,890	-0.07%
2021/12/30	2	52.25	0	0.00	52.00	2	2,861	0.07%
2021/12/29	11	53.19	10	53.23	53.00	1	2,829	0.04%
2021/12/28	9	53.54	9.6	53.07	52.60	-0.6	2,744	-0.02%
2021/12/27	3.2	52.11	15	51.11	52.10	-11.8	2,609	-0.45%
2021/12/24	6.2	51.22	6	51.20	49.70	0.2	2,502	0.01%
2021/12/23	2	50.33	3	50.37	50.90	-1	2,438	-0.04%
2021/12/22	0	0.00	2	48.43	48.45	-2	2,398	-0.08%
2021/12/21	3.2	47.50	40.1	47.24	47.55	-36.9	2,399	-1.54%
2021/12/20	0	0.00	1	48.15	48.00	-1	2,373	-0.04%
2021/12/17	4	48.59	0	0.00	48.10	4	2,383	0.17%
2021/12/16	0	0.00	2	49.73	49.50	-2	2,377	-0.08%
2021/12/15	0	0.00	1	49.05	49.10	-1	2,393	-0.04%
2021/12/14	5	49.19	3	48.83	48.70	2	2,404	0.08%
2021/12/13	0	0.00	8	49.99	50.10	-8	2,405	-0.33%
2021/12/10	0	0.00	1	48.05	48.50	-1	2,382	-0.04%
2021/12/09	6	49.71	2	49.28	48.85	4	2,385	0.17%
2021/12/07	7	49.21	0	0.00	48.65	7	2,392	0.29%
2021/12/06	1	49.95	0	0.00	49.95	1	2,369	0.04%
2021/12/03	6	50.70	3	51.00	50.50	3	2,377	0.13%
2021/12/02	0	0.00	2	51.40	50.80	-2	2,386	-0.08%
2021/12/01	3	51.77	19	51.68	51.90	-16	2,381	-0.67%
2021/11/30	7	50.10	8	49.99	49.80	-1	2,327	-0.04%
2021/11/29	0	0.00	7	48.66	48.85	-7	2,321	-0.30%
2021/11/26	2	50.10	4	50.00	50.00	-2	2,310	-0.09%
2021/11/25	9	53.02	167	51.85	50.50	-158	2,278	-6.93%	大賣/鉅額交易
2021/11/24	7	52.06	0	0.00	52.00	7	2,140	0.33%
2021/11/23	6	52.10	6	52.35	51.50	0	2,113	0.00%
2021/11/22	4	52.68	7	52.34	53.40	-3	2,024	-0.15%
2021/11/19	4	50.11	1	50.20	50.10	3	1,894	0.16%
2021/11/18	5	49.91	5	49.61	49.70	0	1,857	0.00%
2021/11/17	1	47.75	11	48.13	48.15	-10	1,778	-0.56%
2021/11/16	6.5	47.55	3	47.53	47.45	3.5	1,762	0.20%
2021/11/15	158	50.03	18	49.14	48.40	140	1,732	8.08%	大買/鉅額交易
2021/11/12	22	50.29	37	50.61	51.30	-15	1,608	-0.93%
2021/11/11	3	47.38	15	47.56	47.45	-12	1,429	-0.84%
2021/11/10	2	47.10	0	0.00	47.75	2	1,444	0.14%
2021/11/09	2	47.55	2	47.75	47.40	0	1,467	0.00%
2021/11/04	4	48.20	0	0.00	47.75	4	1,496	0.27%
2021/11/03	8	46.99	7	46.83	47.00	1	1,485	0.07%
2021/11/02	14	47.27	4	47.49	47.10	10	1,504	0.66%
2021/11/01	20	48.71	14	49.02	48.85	6	1,490	0.40%
2021/10/29	2	46.95	7	47.32	47.45	-5	1,494	-0.33%
2021/10/28	3	45.87	67	45.33	45.50	-64	1,469	-4.35%
2021/10/27	3	45.58	0	0.00	46.00	3	1,482	0.20%
2021/10/26	12	45.07	0	0.00	44.85	12	1,517	0.79%
2021/10/25	10	44.08	0	0.00	44.10	10	1,530	0.65%
2021/10/22	11	45.19	0	0.00	45.20	11	1,563	0.70%
2021/10/20	1	43.50	0	0.00	43.35	1	1,638	0.06%
2021/10/19	0	0.00	1	43.35	43.40	-1	1,732	-0.06%
2021/10/18	2	43.15	0	0.00	42.25	2	1,915	0.10%
2021/10/15	3	43.17	0	0.00	43.40	3	2,075	0.14%
2021/10/14	0	0.00	1	42.25	42.35	-1	2,162	-0.05%
2021/10/13	1	41.45	10	41.25	41.25	-9	2,202	-0.41%
2021/10/07	0	0.00	1	44.50	44.20	-1	2,431	-0.04%
2021/10/06	1	43.55	0	0.00	42.65	1	2,622	0.04%
2021/10/05	65	43.20	2	42.75	44.10	63	2,845	2.21%
2021/10/01	13	43.73	0	0.00	42.75	13	3,301	0.39%
2021/09/29	2	44.80	132	44.76	44.70	-130	3,386	-3.84%	大賣/鉅額交易
2021/09/23	0	0.00	1	47.50	47.40	-1	3,584	-0.03%
2021/09/17	0	0.00	2	49.15	49.35	-2	4,203	-0.05%
2021/09/16	1	49.05	0	0.00	49.20	1	4,300	0.02%
2021/09/13	2	50.80	0	0.00	50.70	2	4,517	0.04%
2021/09/08	0	0.00	6	48.80	48.60	-6	4,511	-0.13%
2021/09/07	1	50.20	0	0.00	50.60	1	4,511	0.02%
2021/09/03	1	52.80	0	0.00	52.90	1	4,577	0.02%
2021/09/02	1	52.50	0	0.00	52.20	1	4,624	0.02%
2021/09/01	1	52.90	0	0.00	53.50	1	4,645	0.02%
2021/08/27	2	51.90	0	0.00	51.60	2	4,701	0.04%
2021/08/26	0	0.00	1	52.80	52.20	-1	4,727	-0.02%
2021/08/25	3	53.20	0	0.00	54.20	3	4,770	0.06%
2021/08/19	3	52.20	1	53.40	51.50	2	4,780	0.04%
2021/08/18	4	51.23	4	52.40	53.80	0	4,784	0.00%
2021/08/17	2	52.10	0	0.00	51.50	2	4,778	0.04%
2021/08/16	2	54.70	0	0.00	53.80	2	4,768	0.04%
2021/08/13	1	56.50	0	0.00	53.70	1	4,756	0.02%
2021/08/12	64	56.33	2	57.10	57.20	62	4,738	1.31%
2021/08/11	1	56.00	2.5	54.76	54.20	-1.5	4,745	-0.03%
2021/08/10	0	0.00	2	56.20	56.00	-2	4,755	-0.04%
2021/08/09	1	57.40	2.2	58.43	56.50	-1.2	4,783	-0.02%
2021/08/06	2.2	58.05	82	58.98	57.60	-79.8	4,779	-1.67%
2021/08/04	2	59.75	2	59.35	60.00	0	4,816	0.00%
2021/08/03	2	58.00	0	0.00	57.80	2	4,843	0.04%
2021/08/02	150	57.52	6	57.15	58.10	144	4,847	2.97%	大買/鉅額交易
2021/07/30	0	0.00	2	57.30	55.10	-2	4,827	-0.04%
2021/07/29	7	58.29	2	56.50	56.90	5	4,787	0.10%
2021/07/28	2	56.60	1	57.50	57.70	1	4,767	0.02%
2021/07/27	2	58.70	1	59.20	57.60	1	4,753	0.02%
2021/07/26	6	60.13	4	60.30	60.30	2	4,753	0.04%
2021/07/23	4	58.95	11	59.89	59.00	-7	4,728	-0.15%
2021/07/22	18	61.34	32.4	59.72	59.30	-14.4	4,646	-0.31%
2021/07/21	7.9	62.48	36	63.66	64.80	-28.2	4,487	-0.63%
2021/07/20	13	61.20	4	61.90	60.20	9	4,340	0.21%
2021/07/19	0	0.00	2	60.70	61.10	-2	4,264	-0.05%
2021/07/16	2	59.80	1	60.00	59.70	1	4,303	0.02%
2021/07/15	1	59.80	2.2	59.08	61.30	-1.2	4,302	-0.03%
2021/07/14	0	0.00	108	59.06	60.00	-108	4,252	-2.54%	大賣/鉅額交易
2021/07/13	13.1	59.47	16.1	60.36	58.50	-3.1	4,165	-0.07%
2021/07/12	13	62.28	19	61.81	62.10	-6	3,988	-0.15%
2021/07/09	17.2	58.12	20.1	58.54	59.30	-2.9	3,770	-0.08%
2021/07/08	19	55.99	23.5	56.37	57.60	-4.5	3,560	-0.13%
2021/07/07	0	0.00	9	52.43	52.40	-9	3,387	-0.27%
2021/07/06	12	52.63	3	52.13	51.90	9	3,430	0.26%
2021/07/05	1	52.60	6	51.73	52.80	-5	3,401	-0.15%
2021/07/02	1	51.10	2	50.60	52.10	-1	3,365	-0.03%
2021/07/01	6	50.72	8	50.26	50.30	-2	3,369	-0.06%
2021/06/30	9	51.72	4	51.93	51.80	5	3,349	0.15%
2021/06/29	36.1	51.73	16.6	51.38	51.40	19.5	3,308	0.59%
2021/06/28	36.6	53.17	21	52.61	54.30	15.6	3,069	0.51%
2021/06/25	7	48.22	4	47.93	49.45	3	2,729	0.11%
2021/06/24	13	48.50	6	48.58	47.55	7	2,645	0.26%
2021/06/23	2	45.95	1	46.55	46.80	1	2,510	0.04%
2021/06/22	2	45.45	0	0.00	45.50	2	2,503	0.08%
2021/06/21	1.3	43.96	1	43.70	44.55	0.3	2,491	0.01%
2021/06/18	3	45.22	6	45.15	45.00	-3	2,550	-0.12%
2021/06/16	2	44.20	0	0.00	44.05	2	2,868	0.07%
2021/06/15	0	0.00	1.3	44.81	44.70	-1.3	3,141	-0.04%
2021/06/11	9	45.64	2	45.80	44.90	7	3,151	0.22%
2021/06/10	2.5	47.74	5	47.50	47.85	-2.5	3,067	-0.08%
2021/06/07	1	47.45	9	46.03	45.55	-8	3,015	-0.27%
2021/06/04	3	46.53	0	0.00	46.75	3	2,989	0.10%
2021/06/03	2	46.70	1	46.30	46.35	1	3,007	0.03%
2021/06/02	2	46.90	2	46.83	46.35	0	3,008	0.00%
2021/06/01	1	45.75	2	45.83	46.00	-1	2,979	-0.03%
2021/05/31	2	45.00	1	45.45	45.15	1	2,966	0.03%
2021/05/28	3	43.60	0	0.00	43.65	3	2,965	0.10%
2021/05/26	1	43.45	0	0.00	43.05	1	3,059	0.03%
2021/05/25	5	42.88	0	0.00	42.45	5	3,093	0.16%
2021/05/24	2	42.05	4	41.80	42.05	-2	3,136	-0.06%
2021/05/20	2	39.25	0	0.00	39.45	2	3,342	0.06%
2021/05/19	8	40.13	4	40.80	40.55	4	3,378	0.12%
2021/05/18	0	0.00	2	37.75	38.25	-2	3,439	-0.06%
2021/05/17	1	36.40	0	0.00	34.80	1	3,423	0.03%
2021/05/14	2	39.70	0	0.00	38.55	2	3,390	0.06%
2021/05/13	5	38.16	0	0.00	38.25	5	3,372	0.15%
2021/05/12	0	42.95	0	0.00	39.00	0	3,360	0.00%
2021/05/11	1	43.85	4	42.88	42.40	-3	3,297	-0.09%
2021/05/10	2	41.08	0	0.00	40.75	2	3,211	0.06%
2021/05/06	3	39.97	0	0.00	40.25	3	3,274	0.09%
2021/05/05	6	40.53	0	0.00	39.75	6	3,278	0.18%
2021/05/03	3	43.52	5.1	44.02	42.15	-2.1	3,289	-0.06%
2021/04/29	0.1	45.55	0	0.00	44.95	0.1	3,268	0.00%
2021/04/27	2	45.83	7	46.26	45.80	-5	3,382	-0.15%
2021/04/23	1	46.25	0	0.00	46.00	1	3,516	0.03%
2021/04/22	2	46.75	8	48.46	46.15	-6	3,636	-0.17%
2021/04/21	12	48.01	4	47.55	48.65	8	3,599	0.22%
2021/04/20	0.5	47.70	2	47.75	47.55	-1.5	3,582	-0.04%
2021/04/19	0	0.00	4	46.90	47.65	-4	3,647	-0.11%
2021/04/16	2	46.60	0	0.00	46.60	2	3,669	0.05%
2021/04/15	5	46.08	0	0.00	45.75	5	3,735	0.13%
2021/04/14	3	45.47	0	0.00	45.45	3	3,803	0.08%
2021/04/13	2	46.75	2	48.20	46.20	0	3,917	0.00%
2021/04/12	3	49.13	4	48.99	49.25	-1	4,128	-0.02%
2021/04/09	3	48.12	2	47.73	47.70	1	4,281	0.02%
2021/04/08	3	47.68	1	47.30	47.05	2	4,379	0.05%
2021/04/07	0	0.00	5	47.35	47.50	-5	4,415	-0.11%
2021/04/06	2	46.70	5	46.49	46.70	-3	4,526	-0.07%
2021/04/01	7	45.99	2	46.00	45.70	5	4,698	0.11%
2021/03/31	3	45.33	0	0.00	45.05	3	4,784	0.06%
2021/03/30	2	44.88	0	0.00	45.20	2	4,959	0.04%
2021/03/29	6	45.59	0	0.00	45.50	6	5,298	0.11%
2021/03/26	2	45.75	3	45.80	46.10	-1	5,714	-0.02%
2021/03/25	2	44.63	0	0.00	44.15	2	5,803	0.03%
2021/03/24	4	44.89	1	45.05	44.95	3	5,912	0.05%
2021/03/23	3	44.65	1	44.70	44.70	2	5,890	0.03%
2021/03/22	2	46.50	2	46.40	46.25	0	5,824	0.00%
2021/03/19	12	47.99	8	48.09	47.50	4	5,753	0.07%
2021/03/18	7	49.26	7	48.77	50.40	0	5,507	0.00%
2021/03/16	1	45.70	0	0.00	45.60	1	5,211	0.02%
2021/03/15	0	0.00	1	46.80	46.45	-1	5,215	-0.02%
2021/03/12	0	0.00	3	46.70	45.90	-3	5,200	-0.06%
2021/03/11	0	0.00	1	46.20	46.40	-1	5,195	-0.02%
2021/03/10	0	0.00	1	45.60	45.25	-1	5,173	-0.02%
2021/03/09	2	43.70	2	45.15	43.70	0	5,151	0.00%
2021/03/08	2	45.08	1	44.40	45.20	1	5,118	0.02%
2021/03/05	1	44.25	2	44.90	44.20	-1	5,092	-0.02%
2021/03/04	2	46.10	0	0.00	44.90	2	5,080	0.04%
2021/03/03	4	46.06	1	46.10	45.65	3	5,075	0.06%
2021/03/02	2	46.15	1	48.00	45.10	1	5,062	0.02%
2021/02/26	1	46.20	2	46.55	46.90	-1	5,044	-0.02%
2021/02/25	4	46.36	1	46.80	45.60	3	5,007	0.06%
2021/02/24	7	47.32	1	48.30	46.15	6	4,976	0.12%
2021/02/23	3	47.42	2	47.23	47.65	1	4,944	0.02%
2021/02/22	113	48.04	7	48.04	47.25	106	4,886	2.17%	大買/鉅額交易
2021/02/19	0	0.00	2	44.80	45.35	-2	4,733	-0.04%
2021/02/18	1	43.90	6	44.85	44.35	-5	4,702	-0.11%
2021/02/04	1	41.65	0	0.00	41.75	1	4,715	0.02%
2021/02/03	2	41.60	2	42.45	41.65	0	4,733	0.00%
2021/02/02	0	0.00	1	41.10	41.45	-1	4,781	-0.02%
2021/02/01	0	0.00	2	39.75	40.05	-2	4,868	-0.04%
2021/01/29	5	42.10	2	42.80	40.40	3	4,867	0.06%
2021/01/28	6	42.27	2	42.35	42.10	4	4,839	0.08%
2021/01/25	2	41.53	0	0.00	42.15	2	4,843	0.04%
2021/01/22	0	0.00	15	42.17	42.05	-15	4,823	-0.31%
2021/01/21	19	42.51	4	42.60	42.00	15	4,814	0.31%
2021/01/20	4	42.00	0	0.00	41.60	4	4,778	0.08%
2021/01/19	1	44.30	4	44.05	44.10	-3	4,711	-0.06%
2021/01/18	6	44.67	4	44.06	45.20	2	4,673	0.04%
2021/01/15	5	45.34	4	44.79	45.70	1	4,629	0.02%
2021/01/14	0	0.00	10	44.33	43.90	-10	4,505	-0.22%
2021/01/13	10	43.21	10	43.53	43.05	0	4,485	0.00%
2021/01/12	8	42.64	1	43.10	42.30	7	4,456	0.16%
2021/01/11	10	44.77	12	44.68	44.90	-2	4,410	-0.05%
2021/01/08	1	43.00	0	0.00	44.25	1	4,460	0.02%
2021/01/07	3	44.40	0	0.00	44.75	3	4,477	0.07%
2021/01/06	2	45.88	8	45.73	44.55	-6	4,542	-0.13%
2021/01/05	5	47.86	3	48.13	46.70	2	4,576	0.04%
2021/01/04	5	45.63	57	44.87	46.45	-52	4,310	-1.21%
2020/12/31	15	41.62	7	41.66	42.25	8	4,082	0.20%
2020/12/30	33	42.93	6	43.00	42.90	27	3,952	0.68%
2020/12/29	4	42.91	5	42.46	42.50	-1	3,922	-0.03%
2020/12/28	4	42.94	8	42.78	42.15	-4	3,793	-0.11%
2020/12/25	0	0.00	9	39.74	39.50	-9	3,577	-0.25%
2020/12/24	8	38.91	8	39.13	39.00	0	3,509	0.00%
2020/12/23	21	37.95	27	39.16	38.65	-6	3,330	-0.18%
2020/12/22	7	37.99	44	37.18	37.70	-37	2,976	-1.24%
2020/12/21	31	34.17	7	34.68	34.90	24	2,566	0.93%
2020/12/18	4	33.29	5	33.25	33.10	-1	2,447	-0.04%
2020/12/17	1	31.30	0	0.00	31.50	1	2,328	0.04%
2020/12/16	0	0.00	1	31.15	30.80	-1	2,348	-0.04%
2020/12/15	2	30.88	0	0.00	30.80	2	2,342	0.09%
2020/12/14	0	0.00	4	31.79	31.70	-4	2,353	-0.17%
2020/12/11	4	31.48	3	32.05	31.35	1	2,415	0.04%
2020/12/10	4	32.00	0	0.00	32.00	4	2,422	0.17%
2020/12/07	1	31.30	6	31.59	31.45	-5	2,641	-0.19%
2020/12/04	5	31.23	0	0.00	31.10	5	2,652	0.19%
2020/11/30	1	31.60	0	0.00	31.70	1	2,754	0.04%
2020/11/26	0	0.00	3	32.05	32.20	-3	2,916	-0.10%
2020/11/25	1	31.45	1	31.00	31.15	0	2,999	0.00%
2020/11/24	8	31.85	3	31.83	31.75	5	3,038	0.16%
2020/11/23	1	31.75	1	32.10	32.00	0	3,109	0.00%
2020/11/19	2	32.60	9	32.59	32.55	-7	3,357	-0.21%
2020/11/18	1	32.70	0	0.00	32.70	1	3,586	0.03%
2020/11/17	15	32.90	27	32.87	33.20	-12	3,757	-0.32%
2020/11/16	3	32.50	0	0.00	32.40	3	3,848	0.08%
2020/11/12	11	33.25	18	32.90	32.85	-7	4,062	-0.17%
2020/11/11	12	34.72	1	34.85	35.00	11	4,013	0.27%
2020/11/10	7	35.18	0	0.00	35.15	7	4,024	0.17%
2020/11/09	6	35.68	13.2	36.13	36.30	-7.2	4,110	-0.17%
2020/11/06	2	34.00	0.4	34.67	34.10	1.7	4,143	0.04%
2020/11/05	4	34.79	0.5	34.80	34.80	3.5	4,245	0.08%
2020/11/04	3	34.72	3	34.90	35.20	0	4,238	0.00%
2020/11/03	6	34.13	5	33.68	33.85	1	4,198	0.02%
2020/11/02	3	31.85	4	32.50	32.70	-1	4,200	-0.02%
2020/10/30	2	32.95	6	32.75	32.30	-4	4,203	-0.10%
2020/10/29	2	32.65	0	0.00	32.70	2	4,184	0.05%
2020/10/28	3	33.55	1	33.65	33.30	2	4,163	0.05%
2020/10/27	0	0.00	6	34.29	34.10	-6	4,136	-0.15%
2020/10/26	1	34.45	2	34.63	34.35	-1	4,112	-0.02%
2020/10/23	5	34.52	2	34.80	34.95	3	4,080	0.07%
2020/10/22	7	33.84	3	33.70	33.70	4	4,042	0.10%
2020/10/21	3	33.85	1	34.35	33.75	2	4,040	0.05%
2020/10/20	1	33.55	0	0.00	33.30	1	4,031	0.02%
2020/10/19	1	33.15	0	0.00	33.55	1	4,059	0.02%
2020/10/16	3	33.97	0	0.00	33.30	3	4,106	0.07%
2020/10/15	2	36.00	2	35.83	35.40	0	4,014	0.00%
2020/10/14	2	34.30	1	34.40	34.20	1	3,920	0.03%
2020/10/13	11	34.14	25	33.44	34.15	-14	3,783	-0.37%
2020/10/12	2	31.63	1	32.20	32.40	1	3,598	0.03%
2020/10/08	0	0.00	1	32.05	32.20	-1	3,590	-0.03%
2020/10/07	3	31.98	4	31.55	31.55	-1	3,595	-0.03%
2020/10/06	5	32.90	1	33.00	32.40	4	3,601	0.11%
2020/10/05	0	0.00	1	31.85	32.10	-1	3,573	-0.03%
2020/09/30	1	31.60	1	31.80	31.35	0	3,586	0.00%
2020/09/29	6	31.83	1	31.85	31.40	5	3,610	0.14%
2020/09/28	3	30.70	0	0.00	31.10	3	3,578	0.08%
2020/09/25	0	0.00	1	30.45	29.60	-1	3,578	-0.03%
2020/09/24	13	30.15	0	0.00	30.05	13	3,564	0.36%
2020/09/22	10	30.85	4	30.83	30.85	6	3,569	0.17%
2020/09/21	20	31.30	2	31.25	31.15	18	3,562	0.51%
2020/09/18	1	31.10	0	0.00	31.15	1	3,553	0.03%
2020/09/17	3	31.10	3	31.25	31.35	0	3,593	0.00%
2020/09/16	3	31.60	2	31.00	31.35	1	3,606	0.03%
2020/09/15	4	30.69	0	0.00	30.60	4	3,614	0.11%
2020/09/14	2	30.65	10	30.65	30.60	-8	3,720	-0.21%
2020/09/11	11	31.70	1	31.80	30.60	10	3,748	0.27%
2020/09/10	5	32.92	33	33.00	32.10	-28	3,712	-0.75%
2020/09/09	0	0.00	1	31.65	31.80	-1	3,584	-0.03%
2020/09/08	1	30.90	0	0.00	31.25	1	3,570	0.03%
2020/09/03	1	31.75	1	31.90	31.85	0	3,520	0.00%
2020/09/02	2	31.95	1	31.65	31.60	1	3,508	0.03%
2020/09/01	3	32.22	1	31.45	31.10	2	3,466	0.06%
2020/08/31	2	32.58	6	32.62	33.00	-4	3,364	-0.12%
2020/08/28	4	32.03	1	31.75	31.90	3	3,331	0.09%
2020/08/27	1	31.50	0	0.00	31.70	1	3,280	0.03%
2020/08/26	80	32.61	101	32.61	32.40	-21	3,233	-0.65%	大賣/
2020/08/25	57	32.72	30	32.89	32.60	27	3,151	0.86%
2020/08/24	31	32.35	1	32.65	33.70	30	2,963	1.01%
2020/08/21	1	32.00	111	31.81	32.05	-110	2,735	-4.02%	大賣/鉅額交易
2020/08/20	60	29.34	1	29.40	29.20	59	2,571	2.29%
2020/08/19	81	30.99	29	31.21	30.75	52	2,465	2.11%
2020/08/18	2	30.03	1	29.60	29.50	1	2,341	0.04%
2020/08/17	1	29.60	0	0.00	29.65	1	2,224	0.04%
2020/08/13	18	29.39	4	29.55	28.65	14	2,135	0.66%
2020/08/12	1	29.55	3	30.00	30.10	-2	1,993	-0.10%
2020/08/07	1	26.30	1	26.55	26.95	0	1,781	0.00%
2020/07/23	2	27.75	0	0.00	27.70	2	1,961	0.10%
2020/07/08	0	0.00	10	28.68	28.85	-10	1,827	-0.55%
2020/07/07	0	0.00	6	27.88	27.70	-6	1,795	-0.33%
2020/07/06	6	28.73	0	0.00	28.50	6	1,778	0.34%
2020/06/22	0	0.00	1	28.65	28.40	-1	1,634	-0.06%
2020/06/19	4	28.85	4	29.00	28.50	0	1,574	0.00%
2020/06/18	0	0.00	3	27.48	27.95	-3	1,450	-0.21%
2020/06/17	0	0.00	2	27.18	26.85	-2	1,401	-0.14%
2020/06/15	2	24.23	0	0.00	24.10	2	1,364	0.15%
2020/06/12	1	24.35	0	0.00	24.45	1	1,364	0.07%
2020/06/11	2	26.60	2	25.55	25.20	0	1,358	0.00%
2020/06/09	0	0.00	11	27.20	26.80	-11	1,371	-0.80%
2020/06/08	3	27.00	12	26.64	27.20	-9	1,375	-0.65%
2020/06/04	10	25.82	0	0.00	26.65	10	1,345	0.74%
2020/06/02	3	25.98	9	25.95	25.20	-6	1,263	-0.48%
2020/06/01	1	25.05	0	0.00	25.35	1	1,228	0.08%
2020/05/28	8	24.70	0	0.00	24.70	8	1,206	0.66%
2020/05/21	0	0.00	1	24.00	23.95	-1	1,199	-0.08%
2020/05/20	1	23.70	0	0.00	23.75	1	1,198	0.08%
2020/05/12	1	25.20	1	25.30	25.10	0	1,108	0.00%
2020/05/08	1	24.75	1	24.90	24.80	0	1,066	0.00%
2020/05/07	0	0.00	2	24.25	24.05	-2	1,044	-0.19%
2020/05/06	0	0.00	16	23.66	23.50	-16	1,048	-1.53%
2020/05/04	2	23.50	0	0.00	23.55	2	1,045	0.19%
2020/04/29	0	0.00	1	23.80	24.60	-1	980	-0.10%
2020/04/15	1	22.70	0	0.00	22.90	1	1,058	0.09%
2020/04/10	0	0.00	2	20.35	20.60	-2	1,041	-0.19%
2020/03/27	0	0.00	115	19.37	18.70	-115	1,570	-7.32%	大賣/鉅額交易
2020/03/23	0	0.00	4	17.04	17.20	-4	1,577	-0.25%
2020/03/19	0	0.00	2	16.25	16.25	-2	1,590	-0.13%
2020/03/18	1	18.80	0	0.00	18.05	1	1,588	0.06%
2020/03/13	10	20.25	0	0.00	20.30	10	1,705	0.59%
2020/03/12	3	21.90	1	22.70	21.90	2	1,682	0.12%
2020/03/10	0	0.00	3	23.90	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	0	0.00	2	25.65	25.70	-2	1,745	-0.11%
2020/03/05	0	0.00	2	26.10	26.05	-2	1,779	-0.11%
2020/03/04	0	0.00	2	25.65	25.85	-2	1,854	-0.11%
2020/03/02	4	25.29	0	0.00	25.10	4	1,900	0.21%
2020/02/25	2	26.45	0	0.00	26.40	2	2,030	0.10%
2020/02/24	7	26.71	0	0.00	26.70	7	2,041	0.34%
2020/02/21	0	0.00	2	27.25	27.20	-2	2,060	-0.10%
2020/02/18	1	27.70	0	0.00	27.20	1	2,243	0.04%
2020/02/17	2	27.18	0	0.00	27.25	2	2,273	0.09%
2020/02/14	1	27.50	0	0.00	27.55	1	2,323	0.04%
2020/02/13	0	0.00	5	28.00	27.50	-5	2,401	-0.21%
2020/02/12	2	27.85	2	27.75	27.60	0	2,502	0.00%
2020/02/11	0	0.00	2	27.60	27.45	-2	2,673	-0.07%
2020/02/07	1	27.35	0	0.00	27.00	1	2,683	0.04%
2020/02/06	0	0.00	1	27.90	27.80	-1	2,681	-0.04%
2020/02/05	21	27.46	1	27.55	27.30	20	2,692	0.74%
2020/02/04	8	26.59	0	0.00	27.10	8	2,683	0.30%
2020/02/03	21	25.57	0	0.00	25.75	21	2,674	0.79%
2020/01/31	10	26.18	2	27.10	26.95	8	2,644	0.30%
2020/01/30	4	27.34	76	27.27	27.25	-72	2,646	-2.72%
2020/01/20	0	0.00	1	30.45	30.25	-1	2,655	-0.04%
2020/01/15	5	30.25	4	30.49	30.15	1	2,712	0.04%
2020/01/14	10	30.48	0	0.00	30.45	10	2,702	0.37%
2020/01/13	0	0.00	3	30.37	30.70	-3	2,696	-0.11%
2020/01/10	1	29.10	14	29.80	29.60	-13	2,682	-0.48%
2020/01/09	16	29.08	1	29.20	29.05	15	2,661	0.56%
2020/01/08	49	29.11	0	0.00	28.85	49	2,653	1.85%
2020/01/07	15	29.94	0	0.00	29.70	15	2,655	0.56%
2020/01/06	10	30.13	0	0.00	30.40	10	2,631	0.38%
2019/12/31	0	31.20	0	0.00	31.00	0	2,552	0.00%
2019/12/30	16	32.79	36	31.82	32.00	-20	2,493	-0.80%
2019/12/27	2	30.68	17	30.44	32.45	-15	2,304	-0.65%
2019/12/26	1	30.40	10	30.08	29.55	-9	2,145	-0.42%
2019/12/25	0	0.00	12	29.42	29.60	-12	2,086	-0.58%
2019/12/24	5	29.11	4	29.35	29.00	1	2,077	0.05%
2019/12/23	22	29.62	10	29.95	29.30	12	2,068	0.58%
2019/12/20	11	29.59	13	29.73	29.55	-2	2,043	-0.10%
2019/12/19	17	29.33	21	29.49	29.40	-4	2,028	-0.20%
2019/12/18	1	29.05	5	29.16	29.10	-4	2,019	-0.20%
2019/12/17	17	29.09	39	29.34	28.95	-22	2,012	-1.09%
2019/12/16	2	29.05	0	0.00	28.95	2	1,999	0.10%
2019/12/13	8	28.88	3	28.95	28.90	5	1,997	0.25%
2019/12/12	33	29.32	6	29.48	29.20	27	1,981	1.36%
2019/12/11	56	29.77	29	29.91	29.65	27	1,963	1.37%
2019/12/06	33	29.40	1	29.65	29.30	32	1,950	1.64%
2019/12/05	0	0.00	30	28.91	29.25	-30	1,886	-1.59%
2019/12/04	1	28.35	1	28.15	28.05	0	1,856	0.00%
2019/12/03	1	27.95	0	0.00	28.05	1	1,849	0.05%
2019/12/02	13	27.58	0	0.00	27.80	13	1,837	0.71%
2019/11/29	40	29.05	0	0.00	28.85	40	1,800	2.22%
2019/11/28	0	0.00	5	29.41	29.60	-5	1,718	-0.29%
2019/11/27	5	29.35	0	0.00	29.15	5	1,689	0.30%
2019/11/26	1	29.55	0	0.00	29.25	1	1,669	0.06%
2019/11/25	8	29.48	4	29.44	29.80	4	1,607	0.25%
2019/11/20	0	0.00	2	29.05	28.80	-2	1,491	-0.13%
2019/11/19	19	29.31	17	29.70	29.50	2	1,469	0.14%
2019/11/18	5	28.60	10	29.30	29.35	-5	1,343	-0.37%
2019/11/15	4	28.41	3	28.42	28.70	1	1,298	0.08%
2019/11/14	0	0.00	5	27.85	28.00	-5	1,276	-0.39%
2019/11/11	17	28.95	10	28.41	29.05	7	1,099	0.64%
2019/11/08	14	28.20	14	27.61	28.05	0	983	0.00%
2019/11/04	0	0.00	2	27.25	26.90	-2	764	-0.26%
2019/10/28	0	0.00	2	27.50	27.30	-2	693	-0.29%
2019/10/21	0	0.00	3	26.50	26.10	-3	560	-0.54%
2019/10/14	0	0.00	3	25.03	25.15	-3	475	-0.63%
2019/09/12	1	25.35	1	25.70	25.10	0	347	0.00%
2019/07/25	0	0.00	1	22.25	22.30	-1	195	-0.51%
2019/07/17	1	22.80	0	0.00	23.10	1	213	0.47%
2019/06/21	4	22.20	0	0.00	21.90	4	349	1.14%
2019/06/19	11	21.57	0	0.00	21.60	11	352	3.12%
2019/06/05	3	21.45	0	0.00	21.50	3	449	0.67%
2019/06/04	0	0.00	1	21.30	21.15	-1	451	-0.22%
2019/06/03	0	0.00	3	21.45	21.05	-3	456	-0.66%
2019/05/24	0	0.00	11	21.97	22.30	-11	508	-2.16%
2019/05/03	0	0.00	8	25.28	25.30	-8	636	-1.26%
2019/04/23	2	25.80	1	25.85	25.60	1	604	0.17%
2019/04/22	6	25.90	0	0.00	26.05	6	602	1.00%
2019/04/17	0	0.00	3	26.80	26.50	-3	588	-0.51%
2019/04/16	0	0.00	2	26.60	27.30	-2	564	-0.35%
2019/04/12	1	25.20	0	0.00	25.20	1	513	0.19%
2019/04/11	1	25.60	0	0.00	25.60	1	516	0.19%
2019/04/08	0	0.00	5	25.80	25.75	-5	519	-0.96%
2019/04/02	5	24.90	0	0.00	24.90	5	532	0.94%
2019/03/28	5	24.90	0	0.00	25.00	5	570	0.88%
2019/03/25	5	25.00	0	0.00	25.00	5	744	0.67%
2019/03/20	5	25.20	0	0.00	25.05	5	781	0.64%
2019/03/19	5	25.60	0	0.00	25.05	5	789	0.63%
2019/03/18	0	0.00	1	26.05	25.90	-1	780	-0.13%
2019/03/13	0	0.00	10	26.18	26.30	-10	772	-1.29%
2019/02/26	0	0.00	1	26.05	26.00	-1	744	-0.13%
2019/02/25	1	26.50	2	26.50	26.15	-1	732	-0.14%
2019/02/22	0	0.00	3	26.05	26.00	-3	721	-0.42%
2019/02/21	4	26.13	4	26.01	25.90	0	714	0.00%
2019/02/20	0	0.00	2	25.68	25.70	-2	709	-0.28%
2019/02/19	5	25.78	4	25.95	25.70	1	701	0.14%
2019/02/18	0	0.00	4	25.50	25.35	-4	678	-0.59%
2019/02/15	0	0.00	3	24.50	24.35	-3	646	-0.46%
2019/02/14	0	0.00	6	24.70	25.00	-6	631	-0.95%
2019/02/13	2	23.70	4	23.85	23.85	-2	618	-0.32%
2019/02/11	1	23.15	0	0.00	23.05	1	625	0.16%
2019/01/28	17	23.45	1	23.40	23.40	16	673	2.38%
2019/01/15	1	22.60	0	0.00	22.50	1	662	0.15%
2019/01/08	0	0.00	1	23.25	23.10	-1	648	-0.15%
2018/12/26	1	22.15	0	0.00	22.05	1	646	0.15%
2018/12/21	1	23.95	0	0.00	23.85	1	610	0.16%
2018/12/20	3	25.60	4	24.78	25.00	-1	575	-0.17%
2018/12/19	4	25.00	1	24.70	24.95	3	509	0.59%
2018/12/12	0	0.00	2	23.38	23.45	-2	350	-0.57%
2018/12/10	0	0.00	1	22.45	22.05	-1	334	-0.30%
2018/12/04	0	0.00	1	23.15	22.75	-1	297	-0.34%
2018/10/25	1	15.20	0	0.00	15.05	1	229	0.44%
2018/10/16	1	16.90	0	0.00	17.00	1	227	0.44%
2018/10/08	3	20.12	0	0.00	20.15	3	223	1.34%
2018/09/19	0	0.00	1	21.40	21.15	-1	234	-0.43%
2018/09/17	0	0.00	1	20.90	20.95	-1	241	-0.41%
2018/09/12	0	0.00	1	21.00	20.95	-1	248	-0.40%
2018/08/14	0	0.00	1	22.80	22.60	-1	310	-0.32%
2018/08/03	0	0.00	1	22.10	22.20	-1	480	-0.21%
2018/07/31	0	0.00	2	21.30	21.35	-2	478	-0.42%
2018/07/20	0	0.00	1	21.75	21.45	-1	489	-0.20%
2018/07/11	0	0.00	1	21.45	21.40	-1	535	-0.19%
2018/07/10	0	0.00	2	21.65	21.65	-2	552	-0.36%
2018/07/06	1	20.90	0	0.00	21.00	1	584	0.17%
2018/07/04	2	21.20	0	0.00	21.15	2	590	0.34%
2018/06/20	2	21.30	0	0.00	21.50	2	702	0.28%
2018/06/19	2	21.68	0	0.00	21.70	2	708	0.28%
2018/06/13	5	22.55	2	22.55	22.45	3	730	0.41%
2018/06/12	0	0.00	2	22.45	22.45	-2	788	-0.25%
2018/06/11	1	22.20	0	0.00	22.25	1	793	0.13%
2018/05/25	0	0.00	1	22.40	22.00	-1	1,211	-0.08%
2018/05/24	0	0.00	3	22.05	22.30	-3	1,198	-0.25%
2018/05/21	0	0.00	1	21.35	21.40	-1	1,175	-0.09%
2018/05/18	1	21.15	0	0.00	21.20	1	1,170	0.09%
2018/05/16	2	21.20	1	21.20	21.00	1	1,159	0.09%
2018/05/15	1	21.00	0	0.00	20.35	1	1,149	0.09%
2018/05/14	1	21.15	10	21.23	21.20	-9	1,133	-0.79%
2018/05/11	1	23.50	7	23.54	23.50	-6	1,056	-0.57%
2018/05/04	0	0.00	2	26.15	26.10	-2	988	-0.20%
2018/04/30	0	0.00	1	26.00	26.20	-1	987	-0.10%
2018/04/26	1	26.05	1	25.90	25.80	0	983	0.00%
2018/04/24	1	26.00	0	0.00	26.10	1	974	0.10%
2018/04/23	3	26.63	0	0.00	26.50	3	970	0.31%
2018/04/19	1	26.80	0	0.00	26.70	1	949	0.11%
2018/04/18	1	26.60	0	0.00	26.60	1	945	0.11%
2018/04/16	4	27.45	1	27.55	27.55	3	928	0.32%
2018/04/13	0	0.00	7	27.14	27.15	-7	911	-0.77%
2018/04/12	0	0.00	1	26.50	26.30	-1	877	-0.11%
2018/04/11	1	26.80	0	0.00	26.45	1	877	0.11%
2018/04/10	0	26.50	10	26.55	26.65	-10	876	-1.14%
2018/03/30	9	26.62	0	0.00	26.30	9	853	1.05%
2018/03/29	1	27.30	0	0.00	27.30	1	833	0.12%
2018/03/28	3	27.45	0	0.00	27.30	3	825	0.36%
2018/03/27	0	0.00	6	27.76	27.40	-6	813	-0.74%
2018/03/26	1	26.35	0	0.00	26.30	1	787	0.13%
2018/03/23	1	26.80	1	25.85	26.80	0	779	0.00%
2018/03/22	3	26.33	0	0.00	26.30	3	758	0.40%
2018/03/21	2	26.78	4	26.83	26.80	-2	746	-0.27%
2018/03/20	2	26.65	0	0.00	26.65	2	744	0.27%
2018/03/19	3	27.00	0	0.00	27.15	3	733	0.41%
2018/03/16	10	27.08	0	0.00	26.65	10	722	1.38%
2018/03/15	1	27.20	1	27.10	27.05	0	662	0.00%
2018/03/14	1	27.10	5	27.05	27.25	-4	653	-0.61%
2018/03/13	29	28.07	26	27.51	27.35	3	643	0.47%
2018/03/12	5	27.10	0	0.00	27.15	5	603	0.83%
2018/03/09	12	27.64	10	27.45	27.60	2	588	0.34%
2018/03/08	30	28.15	16	28.79	29.20	14	508	2.75%
2018/03/07	3	26.60	0	0.00	26.60	3	280	1.07%
2018/02/08	1	22.85	0	0.00	23.00	1	235	0.42%
2018/01/17	0	0.00	3	25.70	25.65	-3	323	-0.93%
2018/01/15	0	0.00	1	25.20	25.20	-1	325	-0.31%
2018/01/08	1	25.90	0	0.00	26.00	1	343	0.29%