宏致 (3605)-凱基-中港券商分點個股進出

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
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏致 (3605)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/11/20	25	49.51	0	0.00	49.55	25	5,962	0.42%
2024/11/19	12	48.73	0	0.00	49.30	12	5,961	0.20%
2024/11/18	67	49.75	0	0.00	48.85	67	5,954	1.13%
2024/11/15	52.1	51.90	24	52.08	51.70	28.1	5,920	0.47%
2024/11/14	3	49.77	0	0.00	49.35	3	5,912	0.05%
2024/11/13	10	50.59	10	50.60	50.40	0	5,954	0.00%
2024/11/12	2	50.90	2	50.90	50.60	0	5,972	0.00%
2024/11/11	0	0.00	23	52.77	52.30	-23	5,973	-0.39%
2024/11/08	39	52.03	2	51.95	51.20	37	5,977	0.62%
2024/11/07	1	55.00	0	0.00	54.70	1	5,934	0.02%
2024/11/06	0.1	53.10	0	0.00	52.90	0.1	5,905	0.00%
2024/11/05	0	0.00	36	52.91	52.60	-36	5,904	-0.61%
2024/11/04	38	51.28	0	0.00	51.30	38	5,906	0.64%
2024/10/29	5	56.20	0	0.00	56.10	5	5,827	0.09%
2024/10/24	7	59.93	7	59.50	58.70	0	5,751	0.00%
2024/10/23	0	0.00	2.1	61.94	61.70	-2.1	5,641	-0.04%
2024/10/22	1	62.20	5	61.62	61.50	-4	5,570	-0.07%
2024/10/21	8	60.35	6	60.23	61.00	2	5,459	0.04%
2024/10/18	6	58.40	2	58.70	58.40	4	5,308	0.08%
2024/10/17	56	58.69	62	58.81	58.80	-6	5,276	-0.11%
2024/10/16	0.1	58.40	1	58.50	58.10	-0.9	5,261	-0.02%
2024/10/15	6.6	57.58	11	57.80	57.10	-4.4	5,198	-0.08%
2024/10/14	3	57.77	12	56.05	57.70	-9	5,085	-0.18%
2024/10/11	18	55.36	20	55.94	55.30	-2	4,981	-0.04%
2024/10/09	25	55.90	92	56.72	56.30	-67	4,927	-1.36%
2024/10/08	2	54.55	0	0.00	54.30	2	4,815	0.04%
2024/10/07	5	54.40	0	0.00	54.40	5	4,772	0.10%
2024/10/04	0	0.00	3	53.53	52.80	-3	4,759	-0.06%
2024/10/01	45	53.45	122	53.46	53.50	-77	4,747	-1.62%	大賣/
2024/09/30	92	53.56	61	54.07	53.80	31	4,687	0.66%
2024/09/27	120	56.47	48	55.42	55.00	72	4,600	1.56%	大買/
2024/09/26	39	59.35	30	61.49	58.00	9	4,386	0.21%
2024/09/25	20	58.40	27	58.55	60.70	-7	3,944	-0.18%
2024/09/24	37	56.20	24	56.45	55.20	13	3,654	0.36%
2024/09/23	19	60.10	18	60.36	61.10	1	3,258	0.03%
2024/09/20	5	58.84	1	59.80	58.70	4	3,019	0.13%
2024/09/19	8	58.29	9	58.41	59.10	-1	2,955	-0.03%
2024/09/18	61	57.87	48	58.40	55.60	13	2,825	0.46%
2024/09/16	7	58.21	10	57.57	57.50	-3	2,528	-0.12%
2024/09/13	20	53.50	23	54.19	55.30	-3	2,332	-0.13%
2024/09/12	0	0.00	2	52.25	51.30	-2	2,211	-0.09%
2024/09/11	2	52.30	17	51.88	51.70	-15	2,218	-0.68%
2024/09/10	17	52.08	14	52.07	49.60	3	2,191	0.14%
2024/09/09	3	50.90	0	0.00	51.40	3	2,134	0.14%
2024/09/06	0	0.00	2	49.13	49.50	-2	2,129	-0.09%
2024/09/05	14	50.08	2	50.25	49.80	12	2,131	0.56%
2024/09/03	2	53.60	0	0.00	53.70	2	2,109	0.09%
2024/09/02	0	0.00	1	55.00	54.00	-1	2,116	-0.05%
2024/08/30	2	55.35	9	54.99	52.90	-7	2,113	-0.33%
2024/08/29	2	56.65	1	54.50	56.70	1	2,038	0.05%
2024/08/28	13	54.84	11	55.83	55.20	2	1,992	0.10%
2024/08/27	6	53.13	39	52.64	53.80	-33	1,884	-1.75%
2024/08/26	0	0.00	2	53.60	53.60	-2	1,713	-0.12%
2024/08/23	4	49.01	0	0.00	48.75	4	1,650	0.24%
2024/08/22	3	49.73	0	0.00	49.85	3	1,717	0.17%
2024/08/21	5	48.70	2	48.45	48.75	3	1,849	0.16%
2024/08/16	1	50.00	3	50.60	50.00	-2	2,154	-0.09%
2024/08/15	2	50.00	3	48.68	50.20	-1	2,194	-0.05%
2024/08/14	0	0.00	2	48.53	48.15	-2	2,239	-0.09%
2024/08/13	4	47.06	0	0.00	47.40	4	2,227	0.18%
2024/08/12	0	0.00	2	46.05	45.90	-2	2,277	-0.09%
2024/08/07	10	40.69	7	41.31	42.60	3	2,531	0.12%
2024/08/06	9	39.77	2	39.40	39.40	7	2,522	0.28%
2024/08/05	18	42.80	4	44.18	42.80	14	2,482	0.56%
2024/07/31	1	49.10	1	49.20	49.30	0	2,433	0.00%
2024/07/30	8	46.26	0	0.00	47.15	8	2,416	0.33%
2024/07/26	4	46.56	0	0.00	47.90	4	2,429	0.16%
2024/07/23	2	47.50	0	0.00	47.80	2	2,433	0.08%
2024/07/22	4	47.25	0	0.00	47.80	4	2,451	0.16%
2024/07/19	2	47.75	0	0.00	48.10	2	2,457	0.08%
2024/07/18	1	49.20	0	0.00	49.45	1	2,448	0.04%
2024/07/17	1	50.70	2	51.45	50.40	-1	2,434	-0.04%
2024/07/16	1	48.40	0	0.00	48.95	1	2,387	0.04%
2024/07/15	2	48.40	0	0.00	48.50	2	2,494	0.08%
2024/07/12	14	48.11	0	0.00	48.15	14	2,526	0.55%
2024/07/11	3	49.30	2	48.78	48.50	1	2,521	0.04%
2024/07/10	1	49.75	1	49.75	49.55	0	2,515	0.00%
2024/07/09	6	47.47	1	47.10	47.10	5	2,480	0.20%
2024/07/08	9	48.19	0	0.00	48.00	9	2,471	0.36%
2024/07/04	11	48.20	0	0.00	48.45	11	2,433	0.45%
2024/07/03	1	48.80	0	0.00	48.55	1	2,430	0.04%
2024/07/02	0	0.00	1	47.90	48.40	-1	2,460	-0.04%
2024/06/26	24	47.19	4	47.34	46.85	20	2,480	0.81%
2024/06/25	10	47.42	0	0.00	47.60	10	2,470	0.40%
2024/06/20	5	45.81	1	46.15	45.30	4	2,431	0.16%
2024/06/18	1	46.65	0	0.00	45.80	1	2,402	0.04%
2024/06/14	1	48.20	0	0.00	48.50	1	2,379	0.04%
2024/06/11	0	0.00	1	47.50	48.10	-1	2,385	-0.04%
2024/06/06	1	47.90	0	0.00	48.25	1	2,420	0.04%
2024/06/03	0	0.00	5	50.60	50.60	-5	2,416	-0.21%
2024/05/30	0	0.00	4	51.55	50.80	-4	2,445	-0.16%
2024/05/29	1	52.80	0	0.00	52.10	1	2,527	0.04%
2024/05/28	2	51.40	2	53.30	52.90	0	2,643	0.00%
2024/05/27	34	51.61	44	50.84	50.70	-10	2,583	-0.39%
2024/05/24	31	52.50	19	52.11	52.00	12	2,447	0.49%
2024/05/23	0	0.00	1	48.45	48.45	-1	2,223	-0.04%
2024/05/22	0	0.00	3	48.12	47.20	-3	2,192	-0.14%
2024/05/21	1	47.50	1	47.35	46.75	0	2,126	0.00%
2024/05/20	2	46.50	1	47.00	46.65	1	2,053	0.05%
2024/05/17	2	43.40	0	0.00	43.40	2	1,968	0.10%
2024/05/16	0	0.00	1	44.80	43.50	-1	1,968	-0.05%
2024/05/15	0	0.00	10	41.20	41.50	-10	1,905	-0.52%
2024/05/14	2	41.53	0	0.00	41.10	2	1,890	0.11%
2024/05/13	0	0.00	14	44.07	44.95	-14	1,814	-0.77%
2024/05/06	1	39.35	0	0.00	39.40	1	2,072	0.05%
2024/04/30	5	41.12	0	0.00	40.55	5	2,469	0.20%
2024/04/29	1	41.60	2	41.33	41.45	-1	2,452	-0.04%
2024/04/26	4	40.90	1	40.95	40.95	3	2,436	0.12%
2024/04/25	9	38.68	0	0.00	40.55	9	2,399	0.38%
2024/04/23	0	0.00	10	38.13	38.00	-10	2,368	-0.42%
2024/04/22	1	40.60	6	38.64	38.50	-5	2,357	-0.21%
2024/04/19	2	41.50	6	40.73	40.20	-4	2,323	-0.17%
2024/04/18	22	39.53	0	0.00	39.60	22	2,199	1.00%
2024/04/16	3	36.28	0	0.00	35.55	3	2,151	0.14%
2024/04/15	17	37.19	0	0.00	36.90	17	2,140	0.79%
2024/04/12	12	38.08	1	38.00	37.80	11	2,133	0.52%
2024/04/11	17	38.21	0	0.00	37.95	17	2,126	0.80%
2024/04/10	20	38.65	0	0.00	38.65	20	2,124	0.94%
2024/04/08	1	40.05	0	0.00	38.90	1	2,107	0.05%
2024/04/03	1	39.00	0	0.00	38.75	1	2,064	0.05%
2024/03/29	3	36.05	0	0.00	38.70	3	2,013	0.15%
2024/03/26	1	35.45	1	36.00	35.30	0	1,927	0.00%
2024/03/20	1	35.70	0	0.00	35.50	1	1,956	0.05%
2024/03/14	0	0.00	3	35.60	35.90	-3	1,968	-0.15%
2024/03/13	4	37.26	0	0.00	36.45	4	1,949	0.21%
2024/03/12	2	40.48	1	40.80	40.35	1	1,887	0.05%
2024/03/11	1	41.00	1	41.05	41.45	0	1,874	0.00%
2024/03/08	3	40.13	0	0.00	40.50	3	1,879	0.16%
2024/03/07	2	41.00	0	0.00	40.50	2	1,843	0.11%
2024/03/06	0	0.00	1	40.25	42.20	-1	1,803	-0.06%
2024/03/05	0	0.00	1	41.30	41.50	-1	1,755	-0.06%
2024/03/04	0.5	42.75	0	0.00	42.55	0.5	1,714	0.03%
2024/03/01	3	42.70	5.5	39.93	43.00	-2.5	1,580	-0.16%
2024/02/29	2	39.00	0	0.00	39.15	2	1,419	0.14%
2024/02/22	0	0.00	1	37.30	37.25	-1	1,337	-0.07%
2024/02/21	0	0.00	20	36.70	36.95	-20	1,331	-1.50%
2024/02/20	0	0.00	10	37.05	36.75	-10	1,323	-0.76%
2024/02/19	1	37.90	0	0.00	38.30	1	1,304	0.08%
2024/02/16	11	37.66	0	0.00	37.90	11	1,284	0.86%
2024/02/02	0	0.00	10	38.15	38.30	-10	1,230	-0.81%
2024/02/01	0	0.00	2	38.73	38.85	-2	1,174	-0.17%
2024/01/31	15	39.47	0	0.00	38.70	15	1,142	1.31%
2024/01/30	12	38.35	1	38.20	38.90	11	1,069	1.03%
2024/01/29	11	39.02	2	38.50	38.70	9	1,026	0.88%
2024/01/26	3	37.13	12	37.08	37.00	-9	800	-1.12%
2024/01/25	15	35.59	5	35.65	35.05	10	652	1.53%
2024/01/24	1	34.10	12	34.50	34.35	-11	481	-2.29%
2024/01/22	1	31.65	0	0.00	31.65	1	365	0.27%
2024/01/19	0	0.00	2	30.85	31.20	-2	362	-0.55%
2024/01/15	0	0.00	1	31.20	31.25	-1	356	-0.28%
2024/01/11	0	0.00	4	31.00	30.95	-4	354	-1.13%
2024/01/10	0	0.00	1	30.95	30.90	-1	354	-0.28%
2023/12/28	0	0.00	1	32.50	32.40	-1	343	-0.29%
2023/12/20	0	0.00	1	33.85	33.45	-1	319	-0.31%
2023/12/15	0	0.00	3	32.03	32.20	-3	274	-1.09%
2023/12/05	0	0.00	4	32.93	32.05	-4	211	-1.89%
2023/11/30	0	0.00	1	30.65	30.70	-1	178	-0.56%
2023/11/28	0	0.00	3	30.75	30.55	-3	174	-1.72%
2023/11/16	0.6	30.15	0	0.00	30.15	0.6	164	0.39%
2023/10/26	0	0.00	0	28.35	28.30	0	137	0.00%
2023/10/19	1	28.45	0	0.00	28.40	1	153	0.65%
2023/08/02	0	0.00	8	29.30	29.40	-8	258	-3.10%
2023/07/27	0	0.00	2.1	30.51	30.65	-2.1	253	-0.82%
2023/07/20	0	0.00	3	30.75	30.75	-3	242	-1.24%
2023/07/17	0	0.00	4	29.98	30.00	-4	215	-1.86%
2023/06/15	0	0.00	5	30.40	30.25	-5	280	-1.79%
2023/06/14	1	30.35	0	0.00	30.40	1	278	0.36%
2023/05/22	0	0.00	33	29.10	29.15	-33	299	-11.03%
2023/05/17	9	28.50	0	0.00	28.70	9	325	2.77%
2023/05/10	3	28.10	0	0.00	28.10	3	322	0.93%
2023/05/09	17	28.16	0	0.00	28.35	17	321	5.29%
2023/05/08	3	30.05	0	0.00	30.00	3	302	0.99%
2023/05/02	6	30.23	0	0.00	30.25	6	314	1.91%
2023/04/21	1	30.70	0	0.00	30.65	1	316	0.32%
2023/04/20	0	0.00	8	31.55	31.30	-8	313	-2.55%
2023/04/13	1	31.50	0	0.00	31.70	1	303	0.33%
2023/04/10	2	31.25	0	0.00	31.40	2	295	0.68%
2023/03/28	0	0.00	1	31.25	31.30	-1	283	-0.35%
2023/03/27	1	31.50	8	31.45	31.65	-7	276	-2.53%
2023/03/24	3	33.30	0	0.00	33.25	3	252	1.19%
2023/03/23	1	33.60	0	0.00	33.60	1	235	0.42%
2023/03/21	0	0.00	1	33.60	33.60	-1	227	-0.44%
2023/03/17	1	33.00	0	0.00	33.05	1	225	0.44%
2023/03/09	1	34.80	0	0.00	34.80	1	290	0.34%
2023/03/08	4	34.95	0	0.00	35.10	4	302	1.32%
2023/03/06	0	0.00	3	34.80	34.90	-3	299	-1.00%
2023/03/01	0	34.45	0	0.00	34.00	0	293	0.00%
2023/02/15	0	0.00	4	33.90	33.95	-4	288	-1.39%
2023/02/03	0	0.00	1	33.60	33.55	-1	286	-0.35%
2023/01/31	0	0.00	2	32.55	32.65	-2	293	-0.68%
2023/01/30	0	0.00	10	31.80	32.00	-10	292	-3.42%
2023/01/17	0	0.00	6	31.00	31.15	-6	291	-2.06%
2023/01/16	0	0.00	6	30.95	31.20	-6	290	-2.06%
2023/01/12	6	31.85	0	0.00	31.85	6	291	2.06%
2023/01/11	6	32.18	0	0.00	32.00	6	291	2.06%
2023/01/10	3	32.30	0	0.00	32.35	3	291	1.03%
2023/01/09	3	32.00	0	0.00	32.25	3	290	1.03%
2023/01/04	1	32.00	0	0.00	32.00	1	303	0.33%
2022/12/06	0	0.00	6	34.15	34.00	-6	334	-1.79%
2022/12/02	0	0.00	1	34.45	34.65	-1	321	-0.31%
2022/12/01	0	0.00	1	33.50	34.70	-1	305	-0.33%
2022/11/03	0	0.00	1	30.95	30.95	-1	263	-0.38%
2022/10/28	3	29.30	0	0.00	29.45	3	260	1.15%
2022/10/19	0	0.00	5	29.20	28.90	-5	250	-2.00%
2022/10/17	3	28.30	0	0.00	28.65	3	251	1.19%
2022/10/14	1	29.00	0	0.00	28.95	1	255	0.39%
2022/10/13	0	0.00	1	27.55	27.30	-1	256	-0.39%
2022/10/11	1	28.80	0	0.00	29.00	1	254	0.39%
2022/10/05	1	31.20	0	0.00	30.30	1	270	0.37%
2022/09/28	5	28.90	0	0.00	28.60	5	303	1.65%
2022/09/14	0	0.00	1	35.20	35.25	-1	344	-0.29%
2022/09/06	1	35.20	0	0.00	35.00	1	396	0.25%
2022/08/29	0	0.00	1	36.50	36.65	-1	415	-0.24%
2022/08/26	1	37.90	0	0.00	37.95	1	412	0.24%
2022/08/17	0	0.00	2	38.00	37.85	-2	426	-0.47%
2022/08/16	0	0.00	5	37.74	37.75	-5	429	-1.16%
2022/08/15	7	39.29	0	0.00	39.35	7	432	1.62%
2022/08/12	1	38.60	0	0.00	38.45	1	430	0.23%
2022/08/05	0	0.00	1	37.95	38.05	-1	443	-0.23%
2022/08/04	1	36.30	0	0.00	37.10	1	448	0.22%
2022/07/25	0	0.00	1	39.35	39.40	-1	478	-0.21%
2022/07/15	0	0.00	1	37.85	38.20	-1	509	-0.20%
2022/07/14	0	0.00	1	37.45	37.65	-1	511	-0.20%
2022/07/12	0	0.00	3	35.75	35.55	-3	512	-0.59%
2022/07/11	1	37.20	1	37.00	37.20	0	514	0.00%
2022/07/06	1	33.90	2	33.90	33.75	-1	518	-0.19%
2022/07/05	1	34.15	0	0.00	34.80	1	548	0.18%
2022/07/01	3	36.23	0	0.00	33.90	3	563	0.53%
2022/06/22	0	0.00	3	38.80	37.65	-3	723	-0.41%
2022/06/21	3	38.50	1	39.30	39.55	2	739	0.27%
2022/06/20	1	37.55	1	38.25	37.00	0	766	0.00%
2022/06/17	1	39.00	1	38.90	39.15	0	759	0.00%
2022/06/16	0	0.00	1	41.30	40.50	-1	749	-0.13%
2022/06/14	1	41.00	0	0.00	41.05	1	772	0.13%
2022/06/09	0	0.00	1	42.50	42.80	-1	832	-0.12%
2022/06/02	0	0.00	1	42.30	41.95	-1	958	-0.10%
2022/05/26	1	41.65	0	0.00	41.30	1	1,487	0.07%
2022/05/25	1	40.90	0	0.00	41.05	1	1,540	0.06%
2022/05/24	0	0.00	1	41.05	40.55	-1	1,653	-0.06%
2022/05/20	1	42.25	0	0.00	42.20	1	1,764	0.06%
2022/05/19	0	0.00	5	40.60	41.35	-5	1,785	-0.28%
2022/05/12	5	41.00	0	0.00	39.25	5	2,341	0.21%
2022/05/11	0	0.00	1.1	41.32	40.75	-1.1	2,361	-0.05%
2022/05/04	1	41.80	0	0.00	42.10	1	2,517	0.04%
2022/05/03	1	41.10	3	41.50	41.05	-2	2,522	-0.08%
2022/04/29	10	42.55	0	0.00	41.50	10	2,534	0.39%
2022/04/28	1	41.70	0	0.00	42.00	1	2,547	0.04%
2022/04/27	2	40.80	2	40.85	41.15	0	2,572	0.00%
2022/04/26	1	42.00	0	0.00	42.40	1	2,569	0.04%
2022/04/18	1	42.90	2	42.93	42.95	-1	2,690	-0.04%
2022/04/11	1	43.20	16	45.05	42.90	-15	2,756	-0.54%
2022/04/08	1	45.30	1	45.65	45.35	0	2,773	0.00%
2022/04/06	0	0.00	1	46.55	46.55	-1	2,920	-0.03%
2022/04/01	10	46.50	2	46.45	46.70	8	3,077	0.26%
2022/03/31	2	47.15	0	0.00	46.65	2	3,191	0.06%
2022/03/25	8	50.83	10	50.61	50.50	-2	3,251	-0.06%
2022/03/24	2	50.65	0	0.00	51.00	2	3,245	0.06%
2022/03/23	3	50.70	0	0.00	50.80	3	3,237	0.09%
2022/03/22	0	0.00	7	48.96	49.35	-7	3,213	-0.22%
2022/03/17	14	48.53	0	0.00	48.90	14	3,243	0.43%
2022/03/16	0	0.00	5	47.35	47.25	-5	3,233	-0.15%
2022/03/15	1	46.90	0	0.00	46.70	1	3,232	0.03%
2022/03/14	0	0.00	1	48.05	48.05	-1	3,219	-0.03%
2022/03/11	2	48.63	12	48.66	48.20	-10	3,229	-0.31%
2022/03/10	12	50.41	1	49.90	49.90	11	3,203	0.34%
2022/03/09	1	49.45	20	49.22	48.80	-19	3,196	-0.59%
2022/03/08	1	49.05	1	51.00	48.70	0	3,208	0.00%
2022/03/07	0	0.00	7	50.50	50.30	-7	3,223	-0.22%
2022/03/04	1	53.00	4	52.53	52.30	-3	3,199	-0.09%
2022/03/03	13	53.80	8	54.88	53.40	5	3,185	0.16%
2022/03/02	28	54.64	4	54.85	54.80	24	3,101	0.77%
2022/03/01	2	53.15	3.6	52.56	54.00	-1.6	3,083	-0.05%
2022/02/25	1	50.90	0	0.00	51.20	1	2,979	0.03%
2022/02/24	5	51.32	2	51.30	49.75	3	3,030	0.10%
2022/02/23	2	53.30	1	53.20	53.30	1	3,078	0.03%
2022/02/22	5	51.80	7	52.69	53.50	-2	3,071	-0.07%
2022/02/21	0	0.00	1	52.60	52.70	-1	3,106	-0.03%
2022/02/18	7	52.39	26	53.00	53.00	-19	3,106	-0.61%
2022/02/17	2	54.80	26	53.03	52.20	-24	3,086	-0.78%
2022/02/16	11	52.98	18.2	53.27	53.40	-7.2	3,050	-0.24%
2022/02/15	21	52.25	9.6	51.26	51.70	11.4	3,090	0.37%
2022/02/14	1	48.85	0	0.00	49.15	1	2,961	0.03%
2022/02/11	0	0.00	3.1	49.80	50.20	-3.1	2,954	-0.10%
2022/02/10	10	49.81	5	49.75	50.20	5	2,947	0.17%
2022/02/09	6	50.08	0	0.00	50.00	6	2,912	0.21%
2022/02/07	0	0.00	1	46.30	46.90	-1	2,857	-0.04%
2022/01/26	0	0.00	1	46.15	45.95	-1	2,870	-0.03%
2022/01/25	0	0.00	2	46.15	46.15	-2	2,913	-0.07%
2022/01/14	1	47.00	0	0.00	46.45	1	3,070	0.03%
2022/01/12	19	47.05	1	46.45	47.30	18	3,045	0.59%
2022/01/11	1	47.60	0	0.00	47.70	1	2,992	0.03%
2022/01/07	0	0.00	3	48.80	48.95	-3	2,962	-0.10%
2022/01/04	0	0.00	4	50.80	50.90	-4	2,912	-0.14%
2022/01/03	14	52.27	6	52.60	51.00	8	2,890	0.28%
2021/12/30	2	52.10	5	53.00	52.00	-3	2,861	-0.10%
2021/12/29	10	53.47	10	53.24	53.00	0	2,829	0.00%
2021/12/28	6	52.55	10	52.79	52.60	-4	2,744	-0.15%
2021/12/27	15	52.61	12	52.18	52.10	3	2,609	0.11%
2021/12/24	1	49.85	23	50.09	49.70	-22	2,502	-0.88%
2021/12/23	3	49.83	3	50.30	50.90	0	2,438	0.00%
2021/12/22	1	48.90	1	48.80	48.45	0	2,398	0.00%
2021/12/21	4.1	47.20	0	0.00	47.55	4.1	2,399	0.17%
2021/12/20	3	48.05	0	0.00	48.00	3	2,373	0.13%
2021/12/17	5	48.20	0.2	48.50	48.10	4.8	2,383	0.20%
2021/12/14	7	48.82	11	49.70	48.70	-4	2,404	-0.17%
2021/12/13	0	0.00	3	49.43	50.10	-3	2,405	-0.12%
2021/12/09	0	0.00	1	49.05	48.85	-1	2,385	-0.04%
2021/12/08	3	48.95	2	49.25	49.10	1	2,401	0.04%
2021/12/07	12.1	49.32	2	48.85	48.65	10.1	2,392	0.42%
2021/12/06	0	0.00	1	50.10	49.95	-1	2,369	-0.04%
2021/12/03	2	50.70	0	0.00	50.50	2	2,377	0.08%
2021/12/02	1	50.70	10	50.70	50.80	-9	2,386	-0.38%
2021/12/01	5	52.04	5	51.56	51.90	0	2,381	0.00%
2021/11/30	4	49.80	5.5	49.05	49.80	-1.5	2,327	-0.07%
2021/11/29	2	48.73	1	48.20	48.85	1	2,321	0.04%
2021/11/26	15	50.00	0	0.00	50.00	15	2,310	0.65%
2021/11/25	16	51.93	5	53.24	50.50	11	2,278	0.48%
2021/11/24	3	51.97	0	0.00	52.00	3	2,140	0.14%
2021/11/23	12	51.78	0	0.00	51.50	12	2,113	0.57%
2021/11/22	0	0.00	2	52.25	53.40	-2	2,024	-0.10%
2021/11/19	2	49.93	1	49.75	50.10	1	1,894	0.05%
2021/11/18	0	0.00	1	50.00	49.70	-1	1,857	-0.05%
2021/11/17	1	48.15	0	0.00	48.15	1	1,778	0.06%
2021/11/16	1	47.55	6	48.65	47.45	-5	1,762	-0.28%
2021/11/15	12	49.94	2	49.70	48.40	10	1,732	0.58%
2021/11/12	11	50.18	10	50.64	51.30	1	1,608	0.06%
2021/11/10	2	47.45	0	0.00	47.75	2	1,444	0.14%
2021/11/05	1	47.00	24	47.35	47.15	-23	1,493	-1.54%
2021/11/04	21	47.75	44	47.44	47.75	-23	1,496	-1.54%
2021/11/03	0	0.00	16	46.79	47.00	-16	1,485	-1.08%
2021/11/02	11	47.92	54	47.71	47.10	-43	1,504	-2.86%
2021/11/01	26	49.00	23	48.85	48.85	3	1,490	0.20%
2021/10/29	13	46.13	2	47.60	47.45	11	1,494	0.74%
2021/10/28	3	45.50	0	0.00	45.50	3	1,469	0.20%
2021/10/27	8	45.05	0	0.00	46.00	8	1,482	0.54%
2021/10/26	1	44.85	5	44.83	44.85	-4	1,517	-0.26%
2021/10/25	6	44.87	2	45.20	44.10	4	1,530	0.26%
2021/10/22	78	44.19	0.1	43.04	45.20	77.9	1,563	4.98%
2021/10/21	0	0.00	0.1	43.30	43.05	-0.1	1,591	-0.01%
2021/10/18	0	0.00	0.1	42.75	42.25	-0.1	1,915	-0.01%
2021/10/15	0	0.00	5	43.45	43.40	-5	2,075	-0.24%
2021/10/14	0	0.00	4	42.14	42.35	-4	2,162	-0.18%
2021/10/08	1	43.75	1	43.90	43.85	0	2,314	0.00%
2021/10/07	10	44.16	2	44.15	44.20	8	2,431	0.33%
2021/10/06	5	43.05	6.1	43.46	42.65	-1.1	2,622	-0.04%
2021/10/05	0	0.00	2	44.30	44.10	-2	2,845	-0.07%
2021/10/04	2	42.38	0	0.00	41.55	2	3,078	0.06%
2021/10/01	4	43.36	2	43.55	42.75	2	3,301	0.06%
2021/09/29	1	44.80	0	0.00	44.70	1	3,386	0.03%
2021/09/28	1	46.40	0	0.00	46.55	1	3,428	0.03%
2021/09/27	2	47.80	1	47.85	47.80	1	3,449	0.03%
2021/09/24	0	0.00	5	48.65	48.55	-5	3,516	-0.14%
2021/09/23	1	47.50	3	47.55	47.40	-2	3,584	-0.06%
2021/09/14	1	50.40	0	0.00	51.00	1	4,489	0.02%
2021/09/13	0	0.00	1	51.00	50.70	-1	4,517	-0.02%
2021/09/09	1	49.80	0	0.00	49.60	1	4,512	0.02%
2021/09/07	0	0.00	3	50.10	50.60	-3	4,511	-0.07%
2021/09/06	11	51.89	5	50.20	50.00	6	4,505	0.13%
2021/09/03	3	53.47	5	53.10	52.90	-2	4,577	-0.04%
2021/09/02	7	52.64	1	53.10	52.20	6	4,624	0.13%
2021/09/01	1	53.60	7	53.39	53.50	-6	4,645	-0.13%
2021/08/31	0	0.00	6	52.10	52.10	-6	4,643	-0.13%
2021/08/30	0	0.00	1	51.60	51.70	-1	4,691	-0.02%
2021/08/27	3	52.50	0	0.00	51.60	3	4,701	0.06%
2021/08/26	9	52.97	0	0.00	52.20	9	4,727	0.19%
2021/08/25	0	0.00	6.3	53.93	54.20	-6.3	4,770	-0.13%
2021/08/24	5	53.00	53	53.42	52.80	-48	4,766	-1.01%
2021/08/23	5	52.80	1	52.80	52.80	4	4,788	0.08%
2021/08/19	6	53.12	5	51.60	51.50	1	4,780	0.02%
2021/08/18	6	51.22	6	52.33	53.80	0	4,784	0.00%
2021/08/16	0.1	53.90	12	54.58	53.80	-11.9	4,768	-0.25%
2021/08/13	1	54.10	8	56.19	53.70	-7	4,756	-0.15%
2021/08/12	8	57.40	7	56.44	57.20	1	4,738	0.02%
2021/08/11	0	0.00	8	54.84	54.20	-8	4,745	-0.17%
2021/08/10	0.1	56.20	4	56.18	56.00	-3.9	4,755	-0.08%
2021/08/09	0.1	57.42	28	56.68	56.50	-27.9	4,783	-0.58%
2021/08/06	6	59.27	5	58.90	57.60	1	4,779	0.02%
2021/08/05	2	59.60	0	0.00	59.50	2	4,770	0.04%
2021/08/04	13	59.92	9	59.74	60.00	4	4,816	0.08%
2021/08/03	10	58.23	6	58.90	57.80	4	4,843	0.08%
2021/08/02	3	56.73	11	57.93	58.10	-8	4,847	-0.17%
2021/07/30	2	56.30	19	56.42	55.10	-17	4,827	-0.35%
2021/07/29	14	57.39	33	56.74	56.90	-19	4,787	-0.40%
2021/07/28	19.1	57.97	24	55.82	57.70	-4.9	4,767	-0.10%
2021/07/27	13	58.98	8	59.00	57.60	5	4,753	0.11%
2021/07/26	16	59.67	30	60.18	60.30	-14	4,753	-0.29%
2021/07/23	26.1	59.56	10	60.29	59.00	16.1	4,728	0.34%
2021/07/22	66.2	62.48	13	60.62	59.30	53.2	4,646	1.14%
2021/07/21	55	62.12	54	62.39	64.80	1	4,487	0.02%
2021/07/20	22	61.25	17	61.32	60.20	5	4,340	0.12%
2021/07/19	25	60.64	44	61.06	61.10	-19	4,264	-0.45%
2021/07/16	33	60.35	7	61.67	59.70	26	4,303	0.60%
2021/07/15	9	59.62	8	60.46	61.30	1	4,302	0.02%
2021/07/14	17	60.21	15	60.51	60.00	2	4,252	0.05%
2021/07/13	34	60.47	5	60.18	58.50	29	4,165	0.70%
2021/07/12	18	61.83	20.3	60.71	62.10	-2.3	3,988	-0.06%
2021/07/09	34.3	57.04	47	57.83	59.30	-12.7	3,770	-0.34%
2021/07/08	41	54.95	38	54.93	57.60	3	3,560	0.08%
2021/07/07	10	52.22	23	52.49	52.40	-13	3,387	-0.38%
2021/07/06	21	52.45	51	53.63	51.90	-30	3,430	-0.87%
2021/07/05	15	52.45	8	52.18	52.80	7	3,401	0.21%
2021/07/02	7	50.87	11	51.69	52.10	-4	3,365	-0.12%
2021/07/01	14	50.50	10	50.92	50.30	4	3,369	0.12%
2021/06/30	9	51.46	13	51.93	51.80	-4	3,349	-0.12%
2021/06/29	25	51.84	17	51.39	51.40	8	3,308	0.24%
2021/06/28	91	52.93	15.1	53.74	54.30	76	3,069	2.47%
2021/06/25	46	48.02	44	48.53	49.45	2	2,729	0.07%
2021/06/24	18.1	48.35	35	48.85	47.55	-17	2,645	-0.64%
2021/06/23	6	46.43	6	46.75	46.80	0	2,510	0.00%
2021/06/22	24	46.00	18	45.99	45.50	6	2,503	0.24%
2021/06/16	5	44.45	0	0.00	44.05	5	2,868	0.17%
2021/06/15	5	44.60	25	44.65	44.70	-20	3,141	-0.64%
2021/06/11	32	46.00	22	45.24	44.90	10	3,151	0.32%
2021/06/10	19	47.19	6.1	47.82	47.85	12.9	3,067	0.42%
2021/06/09	0.1	47.00	5	47.25	46.70	-4.9	3,030	-0.16%
2021/06/04	0	0.00	0.1	46.70	46.75	-0.1	2,989	0.00%
2021/06/02	2.1	46.77	7	46.82	46.35	-4.9	3,008	-0.16%
2021/06/01	2	46.10	5.1	46.14	46.00	-3.1	2,979	-0.11%
2021/05/20	0	0.00	0.1	39.45	39.45	-0.1	3,342	0.00%
2021/05/19	0	40.45	5	40.25	40.55	-5	3,378	-0.15%
2021/05/18	0	0.00	5	37.35	38.25	-5	3,439	-0.15%
2021/05/17	12	35.83	5	34.80	34.80	7	3,423	0.20%
2021/05/14	5	38.55	5	40.03	38.55	0	3,390	0.00%
2021/05/13	5	38.61	1	39.00	38.25	4	3,372	0.12%
2021/05/12	4	42.19	3	40.82	39.00	1	3,360	0.03%
2021/05/11	17	43.71	6.1	44.02	42.40	10.9	3,297	0.33%
2021/05/10	1	40.80	0	0.00	40.75	1	3,211	0.03%
2021/05/05	0	0.00	1	40.55	39.75	-1	3,278	-0.03%
2021/05/04	0	0.00	2	40.05	40.30	-2	3,308	-0.06%
2021/05/03	5	42.95	1	44.00	42.15	4	3,289	0.12%
2021/04/29	11	45.02	0	0.00	44.95	11	3,268	0.34%
2021/04/28	2	45.45	2	46.55	45.85	0	3,304	0.00%
2021/04/27	5	46.05	5	47.25	45.80	0	3,382	0.00%
2021/04/26	5.1	46.20	0	0.00	46.15	5.1	3,432	0.15%
2021/04/22	40	47.39	15	46.30	46.15	25	3,636	0.69%
2021/04/21	1.2	48.57	15	48.32	48.65	-13.8	3,599	-0.38%
2021/04/20	1	47.55	1.1	47.79	47.55	-0.1	3,582	0.00%
2021/04/19	1	47.55	10	47.70	47.65	-9	3,647	-0.25%
2021/04/16	1	47.05	7	46.52	46.60	-6	3,669	-0.16%
2021/04/15	0.1	45.80	0	0.00	45.75	0.1	3,735	0.00%
2021/04/14	10	44.98	0	0.00	45.45	10	3,803	0.26%
2021/04/13	10	46.92	0	0.00	46.20	10	3,917	0.26%
2021/04/12	0	0.00	14	49.45	49.25	-14	4,128	-0.34%
2021/04/09	0.1	47.65	7	48.12	47.70	-7	4,281	-0.16%
2021/04/08	5	47.15	7	47.85	47.05	-2	4,379	-0.05%
2021/04/07	1	46.55	8.3	47.46	47.50	-7.3	4,415	-0.17%
2021/04/06	0	0.00	15	46.58	46.70	-15	4,526	-0.33%
2021/04/01	0	0.00	12	45.67	45.70	-12	4,698	-0.26%
2021/03/31	2	45.23	0	0.00	45.05	2	4,784	0.04%
2021/03/30	2	45.10	1	45.25	45.20	1	4,959	0.02%
2021/03/29	11	45.36	10	45.65	45.50	1	5,298	0.02%
2021/03/26	0	0.00	5	45.55	46.10	-5	5,714	-0.09%
2021/03/25	5.1	44.40	1	44.75	44.15	4.1	5,803	0.07%
2021/03/24	6	44.64	0	0.00	44.95	6	5,912	0.10%
2021/03/23	12.1	45.42	4	45.45	44.70	8.1	5,890	0.14%
2021/03/22	12	46.60	0	0.00	46.25	12	5,824	0.21%
2021/03/19	39	48.99	16	48.21	47.50	23	5,753	0.40%
2021/03/18	15.1	49.55	15	50.31	50.40	0.1	5,507	0.00%
2021/03/17	1	45.50	0	0.00	45.85	1	5,226	0.02%
2021/03/11	1	46.00	0	45.70	46.40	1	5,195	0.02%
2021/03/10	0	0.00	1	44.30	45.25	-1	5,173	-0.02%
2021/03/09	1	43.80	1	44.45	43.70	0	5,151	0.00%
2021/03/03	0	0.00	2	44.20	45.65	-2	5,075	-0.04%
2021/03/02	21	46.83	21	45.13	45.10	0	5,062	0.00%
2021/02/26	0	0.00	1	46.90	46.90	-1	5,044	-0.02%
2021/02/24	4	46.95	2	48.00	46.15	2	4,976	0.04%
2021/02/23	1	47.50	1	47.60	47.65	0	4,944	0.00%
2021/02/22	2	47.25	3.3	48.08	47.25	-1.3	4,886	-0.03%
2021/02/19	1	45.10	0	0.00	45.35	1	4,733	0.02%
2021/02/18	2.3	44.30	2	45.00	44.35	0.3	4,702	0.01%
2021/02/17	1	43.10	0	0.00	43.10	1	4,627	0.02%
2021/02/05	0	0.00	3	41.92	42.10	-3	4,623	-0.06%
2021/01/29	3	42.42	0	0.00	40.40	3	4,867	0.06%
2021/01/28	1	42.15	1	42.30	42.10	0	4,839	0.00%
2021/01/27	0	0.00	3	41.38	41.50	-3	4,858	-0.06%
2021/01/25	0	0.00	1	40.85	42.15	-1	4,843	-0.02%
2021/01/22	0	0.00	2	42.30	42.05	-2	4,823	-0.04%
2021/01/21	5	41.96	6	42.31	42.00	-1	4,814	-0.02%
2021/01/18	11	44.97	10	45.12	45.20	1	4,673	0.02%
2021/01/15	0	0.00	2	44.55	45.70	-2	4,629	-0.04%
2021/01/13	0	0.00	1	43.25	43.05	-1	4,485	-0.02%
2021/01/12	3	42.82	0	0.00	42.30	3	4,456	0.07%
2021/01/11	1	44.70	0	0.00	44.90	1	4,410	0.02%
2021/01/07	4	44.94	0	0.00	44.75	4	4,477	0.09%
2021/01/06	5	45.65	5	45.26	44.55	0	4,542	0.00%
2021/01/05	8	47.30	4.2	47.52	46.70	3.8	4,576	0.08%
2021/01/04	2.2	45.81	2.9	45.85	46.45	-0.7	4,310	-0.02%
2020/12/30	10	42.90	10	42.80	42.90	0	3,952	0.00%
2020/12/29	3	42.28	1	43.35	42.50	2	3,922	0.05%
2020/12/28	2	43.28	0.3	43.19	42.15	1.7	3,793	0.04%
2020/12/25	0.3	39.80	26	39.50	39.50	-25.7	3,577	-0.72%
2020/12/24	45	39.05	20	38.86	39.00	25	3,509	0.71%
2020/12/23	76	39.17	75	39.06	38.65	1	3,330	0.03%
2020/12/22	32	37.01	41	38.15	37.70	-9	2,976	-0.30%
2020/12/21	11	34.64	0	0.00	34.90	11	2,566	0.43%
2020/12/18	5	33.12	5	33.36	33.10	0	2,447	0.00%
2020/12/15	1	31.00	1	31.10	30.80	0	2,342	0.00%
2020/12/11	0	0.00	3	31.32	31.35	-3	2,415	-0.12%
2020/12/09	0	0.00	1	32.20	32.40	-1	2,434	-0.04%
2020/12/07	0	0.00	2	31.80	31.45	-2	2,641	-0.08%
2020/11/27	0	0.00	1	32.15	32.25	-1	2,805	-0.04%
2020/11/26	0	0.00	1	32.00	32.20	-1	2,916	-0.03%
2020/11/25	0	0.00	7	31.10	31.15	-7	2,999	-0.23%
2020/11/23	3	31.93	0	0.00	32.00	3	3,109	0.10%
2020/11/16	1	32.50	0	0.00	32.40	1	3,848	0.03%
2020/11/13	1	32.85	0	0.00	32.85	1	3,955	0.03%
2020/11/12	3	33.38	2	32.98	32.85	1	4,062	0.02%
2020/11/11	0	0.00	3	34.65	35.00	-3	4,013	-0.07%
2020/11/10	4	35.28	0	0.00	35.15	4	4,024	0.10%
2020/11/09	2	36.30	1	36.25	36.30	1	4,110	0.02%
2020/11/06	1	34.65	0	0.00	34.10	1	4,143	0.02%
2020/11/05	2	34.80	0	0.00	34.80	2	4,245	0.05%
2020/11/04	0	0.00	1	34.55	35.20	-1	4,238	-0.02%
2020/11/03	0	0.00	1	33.60	33.85	-1	4,198	-0.02%
2020/11/02	4	32.34	4	32.23	32.70	0	4,200	0.00%
2020/10/30	2	32.50	6	32.88	32.30	-4	4,203	-0.10%
2020/10/29	4	32.68	15	32.61	32.70	-11	4,184	-0.26%
2020/10/28	1	33.30	1	33.60	33.30	0	4,163	0.00%
2020/10/27	0	0.00	1	34.25	34.10	-1	4,136	-0.02%
2020/10/23	6	34.91	5	34.45	34.95	1	4,080	0.02%
2020/10/22	0	0.00	3	33.80	33.70	-3	4,042	-0.07%
2020/10/21	1	34.00	0	0.00	33.75	1	4,040	0.02%
2020/10/19	1	32.90	7	33.60	33.55	-6	4,059	-0.15%
2020/10/16	6	34.38	5	34.22	33.30	1	4,106	0.02%
2020/10/15	7	34.66	4	34.53	35.40	3	4,014	0.07%
2020/10/14	7	34.57	7	34.33	34.20	0	3,920	0.00%
2020/10/13	15	33.94	21	34.13	34.15	-6	3,783	-0.16%
2020/10/12	1	32.40	0	0.00	32.40	1	3,598	0.03%
2020/10/08	3	31.65	3	31.75	32.20	0	3,590	0.00%
2020/10/06	4	32.20	10	32.46	32.40	-6	3,601	-0.17%
2020/10/05	0	0.00	2	32.25	32.10	-2	3,573	-0.06%
2020/09/29	15	32.02	17	31.65	31.40	-2	3,610	-0.06%
2020/09/25	6	29.19	4	29.28	29.60	2	3,578	0.06%
2020/09/24	4	30.28	4	30.45	30.05	0	3,564	0.00%
2020/09/22	4	30.38	2	30.60	30.85	2	3,569	0.06%
2020/09/21	0	0.00	1	31.80	31.15	-1	3,562	-0.03%
2020/09/16	0	0.00	5	31.45	31.35	-5	3,606	-0.14%
2020/09/15	2	30.70	0	0.00	30.60	2	3,614	0.06%
2020/09/14	2	30.28	1	30.60	30.60	1	3,720	0.03%
2020/09/11	8	30.94	7	31.30	30.60	1	3,748	0.03%
2020/09/10	11	32.60	9	33.20	32.10	2	3,712	0.05%
2020/09/09	6	31.65	0	0.00	31.80	6	3,584	0.17%
2020/09/08	8	31.03	10	30.82	31.25	-2	3,570	-0.06%
2020/09/07	5	31.35	3	31.53	31.05	2	3,551	0.06%
2020/09/04	0	0.00	7	31.37	31.50	-7	3,533	-0.20%
2020/09/03	8	31.98	6	31.82	31.85	2	3,520	0.06%
2020/09/02	6	32.12	4	31.70	31.60	2	3,508	0.06%
2020/09/01	3	31.13	1	30.80	31.10	2	3,466	0.06%
2020/08/31	3	33.00	3	33.00	33.00	0	3,364	0.00%
2020/08/28	4	32.05	3	32.03	31.90	1	3,331	0.03%
2020/08/27	8	31.34	0	0.00	31.70	8	3,280	0.24%
2020/08/26	4	32.80	4	32.25	32.40	0	3,233	0.00%
2020/08/25	6	33.21	1	32.95	32.60	5	3,151	0.16%
2020/08/24	11	31.59	8	32.09	33.70	3	2,963	0.10%
2020/08/21	12	31.64	10	31.88	32.05	2	2,735	0.07%
2020/08/20	0	0.00	6	29.69	29.20	-6	2,571	-0.23%
2020/08/19	3	30.52	5	30.64	30.75	-2	2,465	-0.08%
2020/08/18	9	30.03	9	29.63	29.50	0	2,341	0.00%
2020/08/17	1	29.25	5	29.32	29.65	-4	2,224	-0.18%
2020/08/14	3	28.80	32	28.66	28.65	-29	2,169	-1.34%
2020/08/13	28	29.34	17	28.65	28.65	11	2,135	0.52%
2020/08/12	48	29.10	31	28.87	30.10	17	1,993	0.85%
2020/08/11	10	28.48	14	28.99	28.20	-4	1,863	-0.21%
2020/08/10	9	27.41	9	27.37	27.25	0	1,749	0.00%
2020/08/07	0	0.00	1	27.00	26.95	-1	1,781	-0.06%
2020/08/06	1	26.65	0	0.00	26.60	1	1,805	0.06%
2020/08/05	8	27.26	8	27.53	27.65	0	1,814	0.00%
2020/08/03	0	0.00	1	26.45	26.60	-1	1,838	-0.05%
2020/07/29	0	0.00	1	25.65	25.70	-1	1,859	-0.05%
2020/07/28	1	25.00	0	0.00	25.10	1	1,873	0.05%
2020/07/22	2	27.83	1	28.15	28.20	1	1,925	0.05%
2020/07/17	1	25.70	0	0.00	25.40	1	1,825	0.05%
2020/07/14	2	27.10	0	0.00	26.65	2	1,814	0.11%
2020/07/13	7	27.65	8	27.38	27.45	-1	1,800	-0.06%
2020/07/10	1	27.75	3	27.35	27.65	-2	1,799	-0.11%
2020/07/09	24	29.10	23	28.94	28.85	1	1,860	0.05%
2020/07/06	8	28.64	8	28.50	28.50	0	1,778	0.00%
2020/07/02	1	28.60	0	0.00	28.60	1	1,754	0.06%
2020/07/01	8	28.54	8	28.14	27.95	0	1,729	0.00%
2020/06/30	8	28.35	8	28.10	28.10	0	1,702	0.00%
2020/06/29	0	0.00	2	28.20	28.20	-2	1,694	-0.12%
2020/06/23	1	27.35	0	0.00	27.05	1	1,659	0.06%
2020/06/19	0	0.00	1	29.15	28.50	-1	1,574	-0.06%
2020/06/17	5	26.85	22	26.96	26.85	-17	1,401	-1.21%
2020/06/16	15	24.57	0	0.00	25.35	15	1,351	1.11%
2020/06/15	9	24.40	10	24.09	24.10	-1	1,364	-0.07%
2020/06/12	2	24.33	1	24.30	24.45	1	1,364	0.07%
2020/06/11	1	25.50	3	26.40	25.20	-2	1,358	-0.15%
2020/06/10	0	0.00	6	26.40	26.45	-6	1,354	-0.44%
2020/06/09	0	0.00	1	26.90	26.80	-1	1,371	-0.07%
2020/06/08	6	26.60	7	26.80	27.20	-1	1,375	-0.07%
2020/06/05	9	26.72	9	26.35	26.40	0	1,356	0.00%
2020/06/04	21	26.44	17	27.03	26.65	4	1,345	0.30%
2020/06/02	1	25.45	0	0.00	25.20	1	1,263	0.08%
2020/06/01	1	24.45	0	0.00	25.35	1	1,228	0.08%
2020/05/27	0	0.00	1	25.00	25.05	-1	1,206	-0.08%
2020/05/18	0	0.00	10	24.10	23.85	-10	1,194	-0.84%
2020/05/15	2	24.20	2	23.78	24.05	0	1,191	0.00%
2020/05/14	5	24.07	2	24.00	23.85	3	1,184	0.25%
2020/05/13	3	25.37	1	25.00	25.75	2	1,134	0.18%
2020/05/12	4	25.43	2	25.75	25.10	2	1,108	0.18%
2020/05/08	9	25.00	9	24.77	24.80	0	1,066	0.00%
2020/05/07	8	24.02	0	0.00	24.05	8	1,044	0.77%
2020/05/06	1	23.90	0	0.00	23.50	1	1,048	0.10%
2020/05/04	2	23.50	0	0.00	23.55	2	1,045	0.19%
2020/04/24	0	0.00	2	22.30	22.25	-2	1,007	-0.20%
2020/04/22	2	21.10	0	0.00	21.95	2	1,016	0.20%
2020/04/21	0	0.00	1	22.45	21.85	-1	1,020	-0.10%
2020/04/20	1	23.35	3	22.98	23.20	-2	1,024	-0.20%
2020/04/17	1	23.00	1	22.90	23.00	0	1,046	0.00%
2020/04/16	1	22.50	1	22.80	23.00	0	1,048	0.00%
2020/04/15	1	22.75	5	22.72	22.90	-4	1,058	-0.38%
2020/04/14	1	22.85	15	21.46	22.95	-14	1,074	-1.30%
2020/04/13	8	20.94	0	0.00	21.10	8	1,026	0.78%
2020/04/10	1	20.70	0	0.00	20.60	1	1,041	0.10%
2020/04/08	1	20.25	0	0.00	20.60	1	1,111	0.09%
2020/04/07	1	19.65	3	19.62	20.05	-2	1,162	-0.17%
2020/04/01	2	18.85	0	0.00	19.00	2	1,496	0.13%
2020/03/27	3	19.00	0	0.00	18.70	3	1,570	0.19%
2020/03/25	5	19.01	0	0.00	19.60	5	1,577	0.32%
2020/03/23	2	17.20	0	0.00	17.20	2	1,577	0.13%
2020/03/19	1	17.10	0	0.00	16.25	1	1,590	0.06%
2020/03/18	1	18.65	1	18.05	18.05	0	1,588	0.00%
2020/03/17	5	18.70	0	0.00	18.75	5	1,609	0.31%
2020/03/11	1	23.65	0	0.00	23.75	1	1,724	0.06%
2020/03/09	3	24.53	0	0.00	24.10	3	1,750	0.17%
2020/03/06	0	0.00	10	25.85	25.70	-10	1,745	-0.57%
2020/03/05	0	0.00	30	26.24	26.05	-30	1,779	-1.69%
2020/03/03	3	25.60	1	25.95	25.65	2	1,881	0.11%
2020/03/02	21	25.04	0	0.00	25.10	21	1,900	1.11%
2020/02/27	24	25.42	6	25.34	25.20	18	1,950	0.92%
2020/02/26	0	0.00	2	26.40	26.25	-2	2,012	-0.10%
2020/02/25	1	26.05	2	26.45	26.40	-1	2,030	-0.05%
2020/02/20	0	0.00	1	27.55	27.40	-1	2,182	-0.05%
2020/02/19	0	0.00	10	27.34	27.25	-10	2,223	-0.45%
2020/02/18	0	0.00	3	27.27	27.20	-3	2,243	-0.13%
2020/02/17	2	27.18	1	27.25	27.25	1	2,273	0.04%
2020/02/14	1	27.40	0	0.00	27.55	1	2,323	0.04%
2020/02/13	2	27.88	0	0.00	27.50	2	2,401	0.08%
2020/02/12	0	0.00	0.5	27.60	27.60	-0.5	2,502	-0.02%
2020/02/11	0	0.00	1.1	27.59	27.45	-1.1	2,673	-0.04%
2020/02/10	5	26.39	5	27.00	27.00	0	2,668	0.00%
2020/02/07	3	27.20	3	27.27	27.00	0	2,683	0.00%
2020/02/06	2	27.75	0	0.00	27.80	2	2,681	0.07%
2020/02/03	3	25.40	1	25.40	25.75	2	2,674	0.07%
2020/01/30	0	0.00	169	27.78	27.25	-169	2,646	-6.39%	大賣/鉅額交易
2020/01/17	13	30.56	15	30.38	30.35	-2	2,722	-0.07%
2020/01/13	0	0.00	53	30.47	30.70	-53	2,696	-1.97%
2020/01/10	12	29.40	11	29.17	29.60	1	2,682	0.04%
2020/01/09	0	0.00	14	29.20	29.05	-14	2,661	-0.53%
2020/01/08	21	29.24	11	29.27	28.85	10	2,653	0.38%
2020/01/07	27	30.35	38	30.28	29.70	-11	2,655	-0.41%
2020/01/06	20	30.40	0	0.00	30.40	20	2,631	0.76%
2020/01/03	2	30.30	2	30.33	30.70	0	2,607	0.00%
2020/01/02	8	30.93	8.2	31.25	30.90	-0.2	2,564	-0.01%
2019/12/31	6	31.17	5	31.60	31.00	1	2,552	0.04%
2019/12/30	14	32.08	2	32.03	32.00	12	2,493	0.48%
2019/12/27	23	30.50	18	30.55	32.45	5	2,304	0.22%
2019/12/26	20	29.95	20	29.79	29.55	0	2,145	0.00%
2019/12/25	1	29.40	1	29.60	29.60	0	2,086	0.00%
2019/12/24	0	0.00	1	29.10	29.00	-1	2,077	-0.05%
2019/12/23	0	0.00	1	29.45	29.30	-1	2,068	-0.05%
2019/12/20	5	29.73	6	29.60	29.55	-1	2,043	-0.05%
2019/12/19	3	29.40	0	0.00	29.40	3	2,028	0.15%
2019/12/18	3	29.15	3	29.10	29.10	0	2,019	0.00%
2019/12/17	0	28.75	93	29.34	28.95	-93	2,012	-4.62%
2019/12/16	2	28.70	59	29.01	28.95	-57	1,999	-2.85%
2019/12/13	0	0.00	1	28.90	28.90	-1	1,997	-0.05%
2019/12/12	9	29.23	18	29.47	29.20	-9	1,981	-0.45%
2019/12/11	41	30.00	38	30.11	29.65	3	1,963	0.15%
2019/12/10	2	29.20	2	29.25	29.15	0	1,907	0.00%
2019/12/09	5	29.31	6	29.39	29.15	-1	1,964	-0.05%
2019/12/06	24	29.56	12	29.59	29.30	12	1,950	0.62%
2019/12/05	1	28.85	5	28.53	29.25	-4	1,886	-0.21%
2019/12/04	3	28.02	6	27.73	28.05	-3	1,856	-0.16%
2019/12/03	8	27.86	4	27.63	28.05	4	1,849	0.22%
2019/12/02	14	28.28	14	28.33	27.80	0	1,837	0.00%
2019/11/29	10	29.31	10	29.36	28.85	0	1,800	0.00%
2019/11/28	14	29.60	4	29.60	29.60	10	1,718	0.58%
2019/11/27	2	29.20	2	29.45	29.15	0	1,689	0.00%
2019/11/26	36	29.44	16	29.58	29.25	20	1,669	1.20%
2019/11/25	6	29.53	117	29.86	29.80	-111	1,607	-6.90%	大賣/鉅額交易
2019/11/22	2	28.90	9	28.77	28.90	-7	1,531	-0.46%
2019/11/21	13	28.43	0	0.00	28.55	13	1,509	0.86%
2019/11/20	13	29.00	9	29.06	28.80	4	1,491	0.27%
2019/11/19	42	29.39	44	29.85	29.50	-2	1,469	-0.14%
2019/11/18	6	28.95	29	29.18	29.35	-23	1,343	-1.71%
2019/11/15	7	28.48	0	0.00	28.70	7	1,298	0.54%
2019/11/14	2	28.08	8	28.07	28.00	-6	1,276	-0.47%
2019/11/12	3	28.27	2	28.70	29.35	1	1,182	0.08%
2019/11/11	12	28.90	17	28.32	29.05	-5	1,099	-0.45%
2019/11/08	9	28.12	53	28.53	28.05	-44	983	-4.47%
2019/11/06	0	0.00	25	27.10	26.70	-25	796	-3.14%
2019/11/04	2	27.30	0	0.00	26.90	2	764	0.26%
2019/11/01	0	0.00	1	26.80	27.00	-1	742	-0.13%
2019/10/29	1	27.30	0	0.00	26.40	1	720	0.14%
2019/10/28	4	27.55	32	27.31	27.30	-28	693	-4.04%
2019/10/25	2	26.50	1	27.15	26.50	1	647	0.15%
2019/10/22	2	25.80	0	25.80	25.80	2	567	0.35%
2019/10/21	5	26.16	0	26.00	26.10	5	560	0.89%
2019/10/15	33	25.58	51	26.23	25.50	-18	519	-3.47%
2019/10/14	0	0.00	10	25.00	25.15	-10	475	-2.10%
2019/10/09	0	0.00	8	24.70	24.70	-8	462	-1.73%
2019/10/07	1	24.90	0	0.00	24.65	1	449	0.22%
2019/10/04	0.1	23.35	2	23.40	23.25	-1.9	424	-0.45%
2019/10/03	0	0.00	4	23.45	23.20	-4	422	-0.95%
2019/10/02	6	23.50	0	0.00	23.50	6	420	1.43%
2019/09/27	2.1	23.35	0	0.00	23.25	2.1	420	0.50%
2019/09/26	0.1	23.70	0	0.00	23.80	0.1	413	0.02%
2019/09/25	0	23.85	0	0.00	23.75	0	409	0.00%
2019/09/19	0	0.00	1	24.40	24.30	-1	388	-0.26%
2019/09/12	1	25.55	21	25.43	25.10	-20	347	-5.75%
2019/09/11	23	23.78	4	25.15	25.15	19	281	6.76%
2019/09/10	0	0.00	40	22.95	22.90	-40	212	-18.86%
2019/09/03	2	22.50	0	0.00	22.60	2	197	1.01%
2019/08/19	50	22.38	0	0.00	22.55	50	171	29.24%
2019/08/12	82	22.20	0	0.00	22.45	82	170	48.01%
2019/08/07	6	21.35	0	0.00	21.45	6	168	3.56%
2019/08/05	0.1	21.25	0	0.00	21.35	0.1	172	0.04%
2019/06/19	0	0.00	1	21.40	21.60	-1	352	-0.28%
2019/05/17	0	0.00	3	23.15	22.60	-3	602	-0.50%
2019/05/10	50	23.10	0	0.00	23.45	50	642	7.78%
2019/05/09	0.1	23.20	0	0.00	23.30	0.1	641	0.02%
2019/05/08	0.1	24.10	0	0.00	24.00	0.1	637	0.02%
2019/05/02	2.1	24.35	0	0.00	24.15	2.1	619	0.34%
2019/04/30	0.1	24.20	0	0.00	24.25	0.1	616	0.02%
2019/04/29	0.1	24.40	0	0.00	24.45	0.1	620	0.02%
2019/04/26	0.1	24.80	0	0.00	24.90	0.1	612	0.02%
2019/04/23	0	25.55	0	0.00	25.60	0	604	0.00%
2019/04/18	1	25.40	0	0.00	25.40	1	597	0.17%
2019/04/17	3	26.65	7	26.50	26.50	-4	588	-0.68%
2019/04/16	7	27.37	4	27.40	27.30	3	564	0.53%
2019/04/11	0	0.00	10	25.55	25.60	-10	516	-1.94%
2019/04/09	10	25.95	0	0.00	25.70	10	519	1.93%
2019/03/20	0.1	25.15	0	0.00	25.05	0.1	781	0.01%
2019/03/18	0	25.90	0	0.00	25.90	0	780	0.00%
2019/03/13	2	26.10	2	26.40	26.30	0	772	0.00%
2019/03/08	0	25.95	0	0.00	25.85	0	775	0.00%
2019/03/07	0	28.40	1	25.55	25.50	-1	772	-0.13%
2019/03/05	1	26.05	0	0.00	26.05	1	766	0.13%
2019/02/25	0	0.00	5	26.40	26.15	-5	732	-0.68%
2019/02/22	5	26.00	0	0.00	26.00	5	721	0.69%
2019/02/18	1	25.25	6	25.51	25.35	-5	678	-0.74%
2019/02/15	3	24.40	0	0.00	24.35	3	646	0.46%
2019/01/25	0	0.00	3	22.70	22.90	-3	663	-0.45%
2019/01/22	0	0.00	1	23.20	23.00	-1	662	-0.15%
2019/01/21	1	23.35	2	23.33	23.20	-1	664	-0.15%
2019/01/10	2	23.25	0	0.00	23.20	2	650	0.31%
2019/01/09	2	23.15	0	0.00	23.25	2	650	0.31%
2018/12/24	1	24.30	1	24.45	24.30	0	624	0.00%
2018/12/21	2	23.85	0	0.00	23.85	2	610	0.33%
2018/12/20	5	24.86	4	25.39	25.00	1	575	0.17%
2018/12/19	5	24.64	3	24.68	24.95	2	509	0.39%
2018/12/18	5.3	24.29	8	23.65	23.85	-2.7	416	-0.65%
2018/12/17	2	24.53	0	0.00	24.00	2	397	0.50%
2018/12/13	3	23.67	3	23.75	23.65	0	364	0.00%
2018/12/12	1	22.20	0	0.00	23.45	1	350	0.29%
2018/12/11	0.1	21.80	0	0.00	21.90	0.1	336	0.03%
2018/12/05	2	22.90	6	23.72	24.00	-4	316	-1.26%
2018/12/04	4	22.73	0	0.00	22.75	4	297	1.35%
2018/11/21	0	0.00	1	22.00	21.70	-1	308	-0.32%
2018/11/16	7	20.84	0	0.00	20.90	7	296	2.36%
2018/11/07	53	21.05	50	21.22	20.75	3	267	1.12%
2018/10/19	0.1	16.75	0	0.00	16.65	0.1	221	0.05%
2018/10/11	1	17.50	0	0.00	17.50	1	233	0.44%
2018/10/09	1	19.50	0	0.00	19.40	1	227	0.44%
2018/09/04	4	22.45	0	0.00	22.50	4	253	1.58%
2018/08/15	12	22.58	0	0.00	22.50	12	305	3.93%
2018/07/13	1	21.30	0	0.00	21.35	1	515	0.19%
2018/07/04	10	21.18	0	0.00	21.15	10	590	1.69%
2018/07/03	2	21.15	0	0.00	21.05	2	594	0.34%
2018/06/22	2	21.25	2	21.28	21.30	0	679	0.00%
2018/06/15	0	0.00	45	22.07	22.05	-45	709	-6.34%
2018/06/04	0.4	22.05	0	0.00	22.05	0.4	1,159	0.03%
2018/05/30	0	0.00	2	21.45	21.55	-2	1,220	-0.16%
2018/05/28	0	0.00	4	21.60	21.70	-4	1,217	-0.33%
2018/05/23	0.1	21.85	0	0.00	21.85	0.1	1,189	0.01%
2018/05/21	0.1	21.30	0	0.00	21.40	0.1	1,175	0.01%
2018/05/17	0.1	20.70	0	0.00	20.80	0.1	1,166	0.01%
2018/05/16	0.1	21.00	2	20.85	21.00	-1.9	1,159	-0.16%
2018/05/15	6	20.50	4	20.63	20.35	2	1,149	0.17%
2018/05/14	0	0.00	12	21.31	21.20	-12	1,133	-1.06%
2018/05/11	2.1	23.98	6	23.55	23.50	-3.9	1,056	-0.37%
2018/04/26	2.1	26.00	0	0.00	25.80	2.1	983	0.21%
2018/04/24	2	26.00	0	0.00	26.10	2	974	0.21%
2018/04/23	3	26.57	2	26.38	26.50	1	970	0.10%
2018/04/19	10	27.00	15	26.75	26.70	-5	949	-0.53%
2018/04/17	1	27.90	3	26.90	26.90	-2	940	-0.21%
2018/04/16	2	27.50	0	0.00	27.55	2	928	0.22%
2018/04/13	5	26.70	5	26.90	27.15	0	911	0.00%
2018/04/12	1	26.55	0	0.00	26.30	1	877	0.11%
2018/04/02	2	26.50	3	26.57	26.45	-1	864	-0.12%
2018/03/31	7	26.61	9	26.57	26.60	-2	861	-0.23%
2018/03/30	6	26.43	6	26.65	26.30	0	853	0.00%
2018/03/29	2	27.53	2	27.30	27.30	0	833	0.00%
2018/03/28	14	27.28	13	27.35	27.30	1	825	0.12%
2018/03/27	8	27.28	8	27.48	27.40	0	813	0.00%
2018/03/26	2	26.10	2	26.45	26.30	0	787	0.00%
2018/03/23	4	26.16	3	26.43	26.80	1	779	0.13%
2018/03/22	2	26.70	0	0.00	26.30	2	758	0.26%
2018/03/21	0	0.00	10	26.80	26.80	-10	746	-1.34%
2018/03/20	2	27.00	0	0.00	26.65	2	744	0.27%
2018/03/19	3	27.03	3	27.15	27.15	0	733	0.00%
2018/03/16	8	27.11	8	27.10	26.65	0	722	0.00%
2018/03/15	6	27.10	6	27.05	27.05	0	662	0.00%
2018/03/14	4	27.18	4	27.25	27.25	0	653	0.00%
2018/03/13	37	28.16	13	27.43	27.35	24	643	3.73%
2018/03/12	4	27.27	0	0.00	27.15	4	603	0.66%
2018/03/09	25	27.59	0	0.00	27.60	25	588	4.25%
2018/03/08	59	27.49	62	28.71	29.20	-3	508	-0.59%
2018/03/07	3	26.43	1	26.60	26.60	2	280	0.71%
2018/03/01	0	0.00	4	23.70	23.85	-4	215	-1.85%
2018/02/21	3	23.70	0	0.00	23.85	3	230	1.30%
2018/02/08	3	22.90	0	0.00	23.00	3	235	1.27%
2018/02/07	2	23.15	0	0.00	23.10	2	243	0.82%
2018/02/05	0	0.00	1	24.30	24.50	-1	250	-0.40%
2018/01/23	1	25.30	0	0.00	25.30	1	298	0.34%
2018/01/18	20	25.63	0	0.00	25.40	20	322	6.20%
2018/01/17	1	25.50	0	0.00	25.65	1	323	0.31%
2018/01/11	20	25.15	0	0.00	25.20	20	331	6.04%
2018/01/02	3	25.20	3	25.00	24.90	0	404	0.00%