宏致 (3605)-凱基-城中券商分點個股進出

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
55.2
漲跌
▼0.9
漲幅
-1.60%
成交量
1,829張
產業
上市電子零組件類股
314人加入追蹤

立即追蹤
本地時間:13:35(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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/10/29	0	0.00	6	56.23	56.10	-6	5,827	-0.10%
2024/10/28	0	0.00	2	57.60	57.50	-2	5,819	-0.03%
2024/10/25	0	0.00	10	58.80	59.60	-10	5,786	-0.17%
2024/10/24	1	60.20	5	59.56	58.70	-4	5,751	-0.07%
2024/10/21	5	60.50	5	60.86	61.00	0	5,459	0.00%
2024/10/18	0	0.00	1	58.70	58.40	-1	5,308	-0.02%
2024/10/17	18	58.77	14	58.40	58.80	4	5,276	0.08%
2024/10/16	8	57.36	7	58.00	58.10	1	5,261	0.02%
2024/10/15	19	57.08	18	57.96	57.10	1	5,198	0.02%
2024/10/14	2	57.70	6	56.12	57.70	-4	5,085	-0.08%
2024/10/11	10	55.71	2	55.90	55.30	8	4,981	0.16%
2024/10/09	19	56.19	10	55.86	56.30	9	4,927	0.18%
2024/10/08	5	54.46	2	54.50	54.30	3	4,815	0.06%
2024/10/07	0	0.00	7	53.70	54.40	-7	4,772	-0.15%
2024/10/04	5	53.02	25	53.73	52.80	-20	4,759	-0.42%
2024/10/01	8	53.46	14	54.10	53.50	-6	4,747	-0.13%
2024/09/30	4	53.85	32	54.03	53.80	-28	4,687	-0.60%
2024/09/27	68	55.36	87	55.79	55.00	-19	4,600	-0.41%
2024/09/26	46	59.28	454.2	59.12	58.00	-408.2	4,386	-9.31%	大賣/鉅額交易
2024/09/25	507.2	60.57	42	59.15	60.70	465.2	3,944	11.79%	大買/鉅額交易
2024/09/24	35	55.53	77	55.41	55.20	-42	3,654	-1.15%
2024/09/23	28	59.10	18	59.33	61.10	10	3,258	0.31%
2024/09/20	14	58.70	16	59.77	58.70	-2	3,019	-0.07%
2024/09/19	5	59.26	8	56.21	59.10	-3	2,955	-0.10%
2024/09/18	209	60.69	223	57.52	55.60	-14	2,825	-0.50%	大買/大賣/
2024/09/16	14	60.01	14	57.25	57.50	0	2,528	0.00%
2024/09/13	0	0.00	2	55.24	55.30	-2	2,332	-0.09%
2024/09/12	0	0.00	0	52.50	51.30	0	2,211	0.00%
2024/09/11	0	0.00	0	51.80	51.70	0	2,218	0.00%
2024/09/10	2	52.77	10	51.10	49.60	-8	2,191	-0.36%
2024/09/09	5	50.06	6	50.23	51.40	-1	2,134	-0.05%
2024/09/05	24	50.27	0	0.00	49.80	24	2,131	1.13%
2024/09/04	4	50.40	0	0.00	50.50	4	2,119	0.19%
2024/09/02	7	53.76	7	53.93	54.00	0	2,116	0.00%
2024/08/30	4	56.30	3	52.90	52.90	1	2,113	0.05%
2024/08/29	2	54.50	2	56.70	56.70	0	2,038	0.00%
2024/08/28	12	55.20	12	54.40	55.20	0	1,992	0.00%
2024/08/27	19	53.83	19	53.13	53.80	0	1,884	0.00%
2024/08/26	0	0.00	2.2	53.60	53.60	-2.2	1,713	-0.13%
2024/08/22	0	0.00	1	49.90	49.85	-1	1,717	-0.06%
2024/08/19	0	0.00	120	50.06	50.10	-120	2,109	-5.69%	大賣/鉅額交易
2024/08/16	15	50.00	17	51.18	50.00	-2	2,154	-0.09%
2024/08/15	0	0.00	2	49.70	50.20	-2	2,194	-0.09%
2024/08/13	8	47.40	0	0.00	47.40	8	2,227	0.36%
2024/08/09	0	0.00	1	43.85	43.45	-1	2,279	-0.04%
2024/08/06	0	0.00	0.2	40.35	39.40	-0.2	2,522	-0.01%
2024/08/05	21.2	42.80	0	0.00	42.80	21.2	2,482	0.85%
2024/08/02	1	48.40	20	47.73	47.55	-19	2,463	-0.77%
2024/08/01	20	50.30	0.1	50.30	49.00	20	2,452	0.81%
2024/07/31	0.1	49.00	1	49.00	49.30	-1	2,433	-0.04%
2024/07/23	3	48.00	2	47.40	47.80	1	2,433	0.04%
2024/07/22	5	47.80	5	47.63	47.80	0	2,451	0.00%
2024/07/17	0	0.00	6	50.13	50.40	-6	2,434	-0.25%
2024/07/11	10	48.90	0	0.00	48.50	10	2,521	0.40%
2024/07/09	1	46.60	0	0.00	47.10	1	2,480	0.04%
2024/07/01	20	48.40	0	0.00	48.00	20	2,470	0.81%
2024/06/28	50	50.00	5	48.70	49.20	45	2,443	1.84%
2024/06/27	4	46.64	3	46.60	46.50	1	2,401	0.04%
2024/06/26	7	46.88	7	47.13	46.85	0	2,480	0.00%
2024/06/25	3	47.35	3	45.55	47.60	0	2,470	0.00%
2024/06/21	1	45.45	0	0.00	45.55	1	2,437	0.04%
2024/06/18	2	47.15	0	0.00	45.80	2	2,402	0.08%
2024/06/17	1	48.05	0	0.00	47.90	1	2,379	0.04%
2024/06/14	5	48.45	0	0.00	48.50	5	2,379	0.21%
2024/06/12	0	0.00	10	47.70	48.65	-10	2,374	-0.42%
2024/06/06	1	48.25	3	47.97	48.25	-2	2,420	-0.08%
2024/06/05	23	49.10	0	48.45	47.50	23	2,414	0.95%
2024/06/04	3.1	49.61	0	0.00	49.75	3.1	2,399	0.13%
2024/05/31	21	51.70	1	52.00	50.50	20	2,430	0.82%
2024/05/30	2	51.50	1	50.80	50.80	1	2,445	0.04%
2024/05/29	4	52.10	4	53.10	52.10	0	2,527	0.00%
2024/05/28	5.1	52.89	6	50.98	52.90	-0.9	2,643	-0.03%
2024/05/27	25	52.69	2.3	53.37	50.70	22.7	2,583	0.88%
2024/05/24	49.3	50.96	6	52.33	52.00	43.3	2,447	1.77%
2024/05/23	59	48.34	5	47.65	48.45	54	2,223	2.43%
2024/05/22	20	46.90	1	47.55	47.20	19	2,192	0.87%
2024/05/21	41	46.59	1	46.75	46.75	40	2,126	1.88%
2024/05/20	2	47.00	5	47.24	46.65	-3	2,053	-0.15%
2024/05/17	4	43.40	4	43.15	43.40	0	1,968	0.00%
2024/05/16	0	0.00	2	43.45	43.50	-2	1,968	-0.10%
2024/05/15	10	41.49	10	41.37	41.50	0	1,905	0.00%
2024/05/14	5	43.25	2.3	42.95	41.10	2.7	1,890	0.14%
2024/05/13	13.3	44.71	3	44.73	44.95	10.3	1,814	0.57%
2024/05/09	0	0.00	1	39.05	39.75	-1	1,717	-0.06%
2024/05/07	0	0.00	0.1	39.09	39.10	-0.1	1,855	0.00%
2024/05/06	0	0.00	0	39.80	39.40	0	2,072	0.00%
2024/05/03	0	39.95	0	40.57	40.20	0	2,212	0.00%
2024/05/02	0	0.00	6	41.30	41.20	-6	2,372	-0.25%
2024/04/30	0	0.00	0	40.85	40.55	0	2,469	0.00%
2024/04/29	0	0.00	2	41.13	41.45	-2	2,452	-0.08%
2024/04/26	2.1	41.00	9	41.33	40.95	-6.9	2,436	-0.28%
2024/04/22	2	41.05	3	40.30	38.50	-1	2,357	-0.04%
2024/04/19	0	0.00	7	41.96	40.20	-7	2,323	-0.30%
2024/04/18	6	39.20	6	39.58	39.60	0	2,199	0.00%
2024/04/16	2	35.80	0	0.00	35.55	2	2,151	0.09%
2024/04/12	1	37.80	5	38.00	37.80	-4	2,133	-0.19%
2024/04/09	0	0.00	1	38.35	38.65	-1	2,118	-0.05%
2024/04/08	3	40.20	0	0.00	38.90	3	2,107	0.14%
2024/04/03	2	38.68	1	39.00	38.75	1	2,064	0.05%
2024/04/01	2	37.85	0	0.00	38.10	2	2,037	0.10%
2024/03/29	3	38.90	0	0.00	38.70	3	2,013	0.15%
2024/03/28	2	35.75	0	0.00	36.15	2	1,927	0.10%
2024/03/26	0	0.00	5	35.25	35.30	-5	1,927	-0.26%
2024/03/20	3	36.18	0	0.00	35.50	3	1,956	0.15%
2024/03/14	2	35.90	2	35.85	35.90	0	1,968	0.00%
2024/03/13	0	0.00	25	36.55	36.45	-25	1,949	-1.28%
2024/03/11	0	0.00	2	41.45	41.45	-2	1,874	-0.11%
2024/03/06	18	40.46	0	0.00	42.20	18	1,803	1.00%
2024/03/05	4	41.50	2	43.15	41.50	2	1,755	0.11%
2024/03/04	6	42.62	5	43.64	42.55	1	1,714	0.06%
2024/03/01	1	39.00	17	42.53	43.00	-16	1,580	-1.01%
2024/02/29	0	0.00	6	39.17	39.15	-6	1,419	-0.42%
2024/02/26	4	38.10	0	0.00	38.10	4	1,376	0.29%
2024/02/23	0	0.00	7	38.11	37.70	-7	1,358	-0.52%
2024/02/22	5	37.15	0	0.00	37.25	5	1,337	0.37%
2024/02/20	3	37.30	0	0.00	36.75	3	1,323	0.23%
2024/02/19	0	0.00	5	38.45	38.30	-5	1,304	-0.38%
2024/02/15	0	0.00	1.2	37.13	36.65	-1.2	1,269	-0.10%
2024/02/05	8	37.54	0	0.00	37.25	8	1,252	0.64%
2024/02/02	4	38.28	4	38.95	38.30	0	1,230	0.00%
2024/02/01	4	38.98	5	38.80	38.85	-1	1,174	-0.09%
2024/01/31	60	38.77	60	39.44	38.70	0	1,142	0.00%
2024/01/30	14	38.77	17	38.16	38.90	-3	1,069	-0.28%
2024/01/29	43	39.21	38	38.68	38.70	5	1,026	0.49%
2024/01/26	0	0.00	25	37.81	37.00	-25	800	-3.12%
2024/01/25	12	35.06	18	35.60	35.05	-6	652	-0.92%
2024/01/24	5	34.35	5	34.90	34.35	0	481	0.00%
2023/12/25	1	32.75	0	0.00	32.50	1	338	0.30%
2023/12/21	1	32.70	0.5	32.92	33.20	0.5	330	0.15%
2023/12/20	0	0.00	57	32.86	33.45	-57	319	-17.83%
2023/12/14	4.5	32.88	4	31.70	31.70	0.5	268	0.19%
2023/12/13	0	0.00	0.5	32.30	33.00	-0.5	242	-0.21%
2023/12/07	1	31.50	0	0.00	31.35	1	216	0.46%
2023/12/05	2.5	32.42	0	0.00	32.05	2.5	211	1.18%
2023/11/20	0	0.00	2	30.15	30.15	-2	159	-1.25%
2023/11/10	0	0.00	3	29.55	29.85	-3	162	-1.85%
2023/11/09	2	29.65	1	29.90	29.65	1	158	0.63%
2023/11/08	0	0.00	1	29.75	29.75	-1	159	-0.63%
2023/11/07	3	29.70	1	29.90	29.70	2	157	1.27%
2023/11/03	0	0.00	1	28.25	28.25	-1	125	-0.80%
2023/11/01	0	0.00	1	27.90	27.90	-1	126	-0.79%
2023/10/12	0	0.00	4	29.10	29.05	-4	194	-2.06%
2023/09/27	0	28.70	0	0.00	28.55	0	209	0.00%
2023/09/18	4	28.61	0	0.00	28.65	4	215	1.86%
2023/08/22	3	26.30	0	0.00	26.30	3	241	1.24%
2023/07/27	6	30.63	0	0.00	30.65	6	253	2.36%
2023/07/18	0	0.00	5	30.59	31.70	-5	229	-2.17%
2023/07/06	4	30.35	0	0.00	30.20	4	216	1.85%
2023/07/05	6	30.35	0	0.00	30.15	6	216	2.77%
2023/07/04	5	30.30	0	0.00	30.35	5	217	2.30%
2023/06/26	2	30.15	0	0.00	30.00	2	256	0.78%
2023/06/21	3	30.15	0	0.00	30.20	3	272	1.10%
2023/06/14	3	30.45	0	0.00	30.40	3	278	1.08%
2023/06/13	0	0.00	2	30.00	30.25	-2	280	-0.71%
2023/06/12	0	0.00	3	30.00	29.70	-3	282	-1.06%
2023/05/29	0	0.00	18	29.00	29.55	-18	292	-6.15%
2023/05/19	3	28.90	10	29.01	28.90	-7	300	-2.33%
2023/05/17	0	0.00	7	28.21	28.70	-7	325	-2.15%
2023/05/12	2	28.15	0	0.00	28.15	2	325	0.61%
2023/05/11	10	28.39	0	0.00	28.35	10	325	3.07%
2023/05/10	2	28.05	0	0.00	28.10	2	322	0.62%
2023/05/08	2	30.00	0	0.00	30.00	2	302	0.66%
2023/05/05	2	30.10	0	0.00	30.10	2	303	0.66%
2023/04/24	0	0.00	12	30.65	30.65	-12	315	-3.80%
2023/04/18	0	0.00	0.1	31.95	31.60	-0.1	309	-0.02%
2023/04/06	4	31.03	0	0.00	31.00	4	290	1.38%
2023/03/28	1	31.25	0	0.00	31.30	1	283	0.35%
2023/03/27	4	31.54	0	0.00	31.65	4	276	1.45%
2023/03/24	6	33.50	0	0.00	33.25	6	252	2.38%
2023/03/23	4	33.35	0	0.00	33.60	4	235	1.70%
2023/03/22	0	0.00	1	33.85	33.80	-1	232	-0.43%
2023/03/09	2	35.20	0	0.00	34.80	2	290	0.69%
2023/03/08	1	35.25	2	35.05	35.10	-1	302	-0.33%
2023/03/07	3	35.03	0	0.00	35.10	3	302	0.99%
2023/03/03	4	34.35	0	0.00	34.35	4	297	1.35%
2023/02/16	1	34.50	0	0.00	34.45	1	297	0.34%
2023/02/15	0	0.00	3	34.30	33.95	-3	288	-1.04%
2023/02/07	0	0.00	4	33.65	33.50	-4	279	-1.43%
2023/02/06	0	0.00	1	33.55	33.40	-1	280	-0.36%
2022/12/28	2	32.15	0	0.00	31.90	2	310	0.64%
2022/12/27	2	32.55	0	0.00	32.60	2	310	0.65%
2022/12/08	0	0.00	1	33.55	33.60	-1	338	-0.30%
2022/12/07	2	33.85	0	0.00	33.20	2	338	0.59%
2022/12/06	0	34.15	0	0.00	34.00	0	334	0.00%
2022/12/05	0	0.00	1	34.90	34.85	-1	331	-0.30%
2022/12/01	7	33.33	7	33.39	34.70	0	305	0.00%
2022/11/25	2	30.95	0	0.00	30.90	2	256	0.78%
2022/11/24	2	31.00	0	0.00	31.30	2	253	0.79%
2022/11/11	0	0.00	1	31.10	30.90	-1	248	-0.40%
2022/11/08	6	31.40	0	0.00	31.05	6	257	2.33%
2022/11/07	3	31.58	0	0.00	31.45	3	260	1.15%
2022/10/21	4	28.08	0	0.00	28.05	4	250	1.60%
2022/10/13	0	0.00	6	28.50	27.30	-6	256	-2.34%
2022/10/06	1	30.40	0	0.00	30.35	1	263	0.38%
2022/09/29	0	29.20	0	0.00	29.65	0	304	0.00%
2022/09/19	4	33.88	0	0.00	33.80	4	328	1.22%
2022/09/16	2	34.68	0	0.00	34.55	2	329	0.61%
2022/09/15	1	35.10	0	0.00	35.10	1	336	0.30%
2022/08/22	5	37.68	0	0.00	37.55	5	424	1.18%
2022/08/19	0	0.00	1	38.30	38.00	-1	423	-0.24%
2022/08/17	0	0.00	5	37.89	37.85	-5	426	-1.17%
2022/08/15	5	39.49	0	0.00	39.35	5	432	1.16%
2022/08/08	0	0.00	2	38.05	38.05	-2	441	-0.45%
2022/08/04	0	0.00	8	36.50	37.10	-8	448	-1.78%
2022/07/29	2	39.30	0	0.00	39.00	2	462	0.43%
2022/07/21	4	39.25	0	0.00	39.40	4	494	0.81%
2022/07/20	0	0.00	3	38.90	38.30	-3	493	-0.61%
2022/07/19	2	38.80	0	0.00	38.85	2	501	0.40%
2022/07/14	0	0.00	6	36.38	37.65	-6	511	-1.17%
2022/07/13	3	36.35	1	36.85	36.20	2	511	0.39%
2022/07/01	0	0.00	3	35.23	33.90	-3	563	-0.53%
2022/06/24	0	0.00	1	38.70	38.70	-1	711	-0.14%
2022/06/23	1	37.75	0	0.00	38.40	1	718	0.14%
2022/06/21	0	0.00	1	38.10	39.55	-1	739	-0.14%
2022/06/20	6	38.20	0	0.00	37.00	6	766	0.78%
2022/05/31	0	0.00	1	42.40	42.40	-1	1,050	-0.10%
2022/05/19	1	40.50	0	0.00	41.35	1	1,785	0.06%
2022/04/28	2	42.00	0	0.00	42.00	2	2,547	0.08%
2022/04/27	1	40.80	1	41.35	41.15	0	2,572	0.00%
2022/04/25	2	42.38	0.2	42.00	41.90	1.8	2,578	0.07%
2022/04/15	0	0.00	2	43.75	43.55	-2	2,692	-0.07%
2022/04/07	1	46.00	0	0.00	45.30	1	2,817	0.04%
2022/04/06	0	0.00	1	46.45	46.55	-1	2,920	-0.03%
2022/04/01	0	0.00	0.2	46.60	46.70	-0.2	3,077	-0.01%
2022/03/31	13	46.77	0	0.00	46.65	13	3,191	0.41%
2022/03/30	2	50.60	0	0.00	50.60	2	3,146	0.06%
2022/03/28	0	0.00	1	49.85	50.30	-1	3,227	-0.03%
2022/03/23	4	50.40	4	50.70	50.80	0	3,237	0.00%
2022/03/21	4	49.03	0	0.00	49.10	4	3,214	0.12%
2022/03/18	0	0.00	2	48.80	48.75	-2	3,223	-0.06%
2022/03/11	2	49.10	0	0.00	48.20	2	3,229	0.06%
2022/03/09	5	49.03	0	0.00	48.80	5	3,196	0.16%
2022/03/03	28.4	55.00	38	54.50	53.40	-9.6	3,185	-0.30%
2022/03/02	18	54.77	29	54.33	54.80	-11	3,101	-0.35%
2022/03/01	28	53.29	18	54.17	54.00	10	3,083	0.32%
2022/02/25	0	0.00	1	51.00	51.20	-1	2,979	-0.03%
2022/02/24	8	50.82	6	51.14	49.75	2	3,030	0.07%
2022/02/23	7	53.23	7	53.37	53.30	0	3,078	0.00%
2022/02/22	1	53.10	2	53.45	53.50	-1	3,071	-0.03%
2022/02/21	1	52.60	0	0.00	52.70	1	3,106	0.03%
2022/02/18	0	0.00	3	53.00	53.00	-3	3,106	-0.10%
2022/02/17	9	54.44	5	53.96	52.20	4	3,086	0.13%
2022/02/16	10	53.21	16	53.16	53.40	-6	3,050	-0.20%
2022/02/15	10	51.48	28	51.70	51.70	-18	3,090	-0.58%
2022/02/14	7	49.07	0	0.00	49.15	7	2,961	0.24%
2022/02/11	2	49.80	5	50.02	50.20	-3	2,954	-0.10%
2022/02/10	3	50.20	1	50.20	50.20	2	2,947	0.07%
2022/02/08	0	0.00	2	47.45	47.65	-2	2,822	-0.07%
2022/01/26	0	0.00	1	45.95	45.95	-1	2,870	-0.03%
2022/01/24	2	46.35	0	0.00	46.35	2	2,987	0.07%
2022/01/20	4	48.00	4	47.85	48.00	0	3,017	0.00%
2022/01/17	7	46.74	1	46.90	47.10	6	3,054	0.20%
2022/01/12	7	47.26	13	46.66	47.30	-6	3,045	-0.20%
2022/01/11	0	0.00	0.1	48.45	47.70	-0.1	2,992	0.00%
2022/01/10	1	48.95	0	0.00	49.10	1	2,963	0.03%
2022/01/06	2	49.60	0	0.00	50.10	2	2,934	0.07%
2022/01/04	4	50.70	6	51.62	50.90	-2	2,912	-0.07%
2022/01/03	13	51.53	0	0.00	51.00	13	2,890	0.45%
2021/12/30	0.5	52.40	15	52.32	52.00	-14.5	2,861	-0.51%
2021/12/29	5	53.82	12	53.20	53.00	-7	2,829	-0.25%
2021/12/28	21	53.62	23.2	53.45	52.60	-2.2	2,744	-0.08%
2021/12/27	21	52.02	24	52.25	52.10	-3	2,609	-0.12%
2021/12/24	25.1	49.75	25	50.90	49.70	0.1	2,502	0.01%
2021/12/23	6	50.63	9	50.56	50.90	-3	2,438	-0.12%
2021/12/22	0	0.00	2.4	48.36	48.45	-2.4	2,398	-0.10%
2021/12/21	2	47.55	4	47.19	47.55	-2	2,399	-0.08%
2021/12/20	0	0.00	2	48.10	48.00	-2	2,373	-0.08%
2021/12/17	1	48.10	0	0.00	48.10	1	2,383	0.04%
2021/12/13	2	49.70	2	50.15	50.10	0	2,405	0.00%
2021/12/10	5	48.28	0.3	48.85	48.50	4.8	2,382	0.20%
2021/12/09	4	49.00	0	0.00	48.85	4	2,385	0.17%
2021/12/08	2	49.10	0	0.00	49.10	2	2,401	0.08%
2021/12/07	0	0.00	2	48.75	48.65	-2	2,392	-0.08%
2021/12/02	0	0.00	16	52.00	50.80	-16	2,386	-0.67%
2021/12/01	12	51.72	20	52.06	51.90	-8	2,381	-0.34%
2021/11/26	2	50.30	0	0.00	50.00	2	2,310	0.09%
2021/11/25	46	51.25	16	53.15	50.50	30	2,278	1.32%
2021/11/24	2.2	52.05	1	52.00	52.00	1.2	2,140	0.06%
2021/11/23	29	52.17	6	51.68	51.50	23	2,113	1.09%
2021/11/22	17.4	52.19	25	52.65	53.40	-7.6	2,024	-0.38%
2021/11/19	11.4	50.45	27	49.80	50.10	-15.6	1,894	-0.82%
2021/11/18	19	49.64	54	49.91	49.70	-35	1,857	-1.88%
2021/11/17	0	0.00	11	48.45	48.15	-11	1,778	-0.62%
2021/11/16	3	47.70	2	47.55	47.45	1	1,762	0.06%
2021/11/15	25	49.24	14	49.16	48.40	11	1,732	0.63%
2021/11/12	26.3	49.32	37	50.47	51.30	-10.7	1,608	-0.67%
2021/11/11	3	47.20	0	0.00	47.45	3	1,429	0.21%
2021/11/09	3	47.50	0	0.00	47.40	3	1,467	0.20%
2021/11/05	15	47.12	0	0.00	47.15	15	1,493	1.00%
2021/11/01	0	0.00	4	49.00	48.85	-4	1,490	-0.27%
2021/10/26	1	44.85	0	0.00	44.85	1	1,517	0.07%
2021/10/22	2	45.20	0	0.00	45.20	2	1,563	0.13%
2021/10/20	11	43.20	0	0.00	43.35	11	1,638	0.67%
2021/10/19	3	43.35	0	0.00	43.40	3	1,732	0.17%
2021/10/18	0	0.00	1	42.25	42.25	-1	1,915	-0.05%
2021/10/06	2	43.75	0	0.00	42.65	2	2,622	0.08%
2021/10/05	1	44.10	0	0.00	44.10	1	2,845	0.04%
2021/10/01	2	44.05	2	42.75	42.75	0	3,301	0.00%
2021/09/30	1	45.05	0	0.00	45.45	1	3,320	0.03%
2021/09/29	1	45.30	0	0.00	44.70	1	3,386	0.03%
2021/09/27	3	48.00	0	0.00	47.80	3	3,449	0.09%
2021/09/23	1	47.50	0	0.00	47.40	1	3,584	0.03%
2021/09/22	3	47.45	0	0.00	47.20	3	3,842	0.08%
2021/09/17	4	49.21	0	0.00	49.35	4	4,203	0.10%
2021/09/16	1	49.60	0	0.00	49.20	1	4,300	0.02%
2021/09/15	1	50.30	0	0.00	50.20	1	4,463	0.02%
2021/09/14	6	50.15	0	0.00	51.00	6	4,489	0.13%
2021/09/13	6	50.68	8	51.26	50.70	-2	4,517	-0.04%
2021/09/09	2	49.60	0	0.00	49.60	2	4,512	0.04%
2021/09/08	3	49.93	0	0.00	48.60	3	4,511	0.07%
2021/09/07	8	49.84	4	50.60	50.60	4	4,511	0.09%
2021/09/06	8	50.70	0	0.00	50.00	8	4,505	0.18%
2021/09/03	0	0.00	3	53.20	52.90	-3	4,577	-0.07%
2021/09/02	5	52.78	0	0.00	52.20	5	4,624	0.11%
2021/09/01	2	53.50	4	53.25	53.50	-2	4,645	-0.04%
2021/08/31	3	52.20	0	0.00	52.10	3	4,643	0.06%
2021/08/30	1	51.10	1	51.70	51.70	0	4,691	0.00%
2021/08/27	5	52.08	0	0.00	51.60	5	4,701	0.11%
2021/08/26	2	52.40	0	0.00	52.20	2	4,727	0.04%
2021/08/25	5	54.20	0	0.00	54.20	5	4,770	0.10%
2021/08/24	0	0.00	2	53.20	52.80	-2	4,766	-0.04%
2021/08/17	0	0.00	50	52.33	51.50	-50	4,778	-1.05%
2021/08/16	0	0.00	1	53.20	53.80	-1	4,768	-0.02%
2021/08/13	2	56.50	0	0.00	53.70	2	4,756	0.04%
2021/08/10	0	0.00	5	56.22	56.00	-5	4,755	-0.11%
2021/08/09	1	57.50	0	0.00	56.50	1	4,783	0.02%
2021/08/06	3	58.50	11	58.64	57.60	-8	4,779	-0.17%
2021/08/05	2	59.60	0	0.00	59.50	2	4,770	0.04%
2021/08/04	50	59.63	2	60.50	60.00	48	4,816	1.00%
2021/08/02	10	56.60	0	0.00	58.10	10	4,847	0.21%
2021/07/30	0	0.00	2	56.10	55.10	-2	4,827	-0.04%
2021/07/29	3	57.17	2	56.95	56.90	1	4,787	0.02%
2021/07/28	4	55.78	12	56.93	57.70	-8	4,767	-0.17%
2021/07/27	1	58.80	3	59.60	57.60	-2	4,753	-0.04%
2021/07/26	2	59.85	11	60.12	60.30	-9	4,753	-0.19%
2021/07/23	8	58.51	9	59.84	59.00	-1	4,728	-0.02%
2021/07/22	15	61.45	7	62.56	59.30	8	4,646	0.17%
2021/07/21	10	63.15	10	62.24	64.80	0	4,487	0.00%
2021/07/20	1	60.40	0	0.00	60.20	1	4,340	0.02%
2021/07/19	1	59.90	0	0.00	61.10	1	4,264	0.02%
2021/07/16	4	62.00	2	59.70	59.70	2	4,303	0.05%
2021/07/15	2	59.45	1	58.90	61.30	1	4,302	0.02%
2021/07/14	18	60.32	13	60.47	60.00	5	4,252	0.12%
2021/07/13	9	61.88	39	61.15	58.50	-30	4,165	-0.72%
2021/07/12	18	62.53	21	61.69	62.10	-3	3,988	-0.08%
2021/07/09	8	59.19	40	58.72	59.30	-32	3,770	-0.85%
2021/07/08	8	56.49	25	54.72	57.60	-17	3,560	-0.48%
2021/07/07	2	52.35	4	52.50	52.40	-2	3,387	-0.06%
2021/07/06	14	52.41	5	53.40	51.90	9	3,430	0.26%
2021/07/05	14	51.82	0	0.00	52.80	14	3,401	0.41%
2021/07/02	8	50.54	5	51.20	52.10	3	3,365	0.09%
2021/07/01	4	50.85	1	51.90	50.30	3	3,369	0.09%
2021/06/30	2	51.60	4	52.35	51.80	-2	3,349	-0.06%
2021/06/29	29	52.07	18	52.17	51.40	11	3,308	0.33%
2021/06/28	6	52.62	12	53.38	54.30	-6	3,069	-0.20%
2021/06/25	9	48.50	7	48.67	49.45	2	2,729	0.07%
2021/06/24	1	49.75	6	48.59	47.55	-5	2,645	-0.19%
2021/06/23	8	46.73	0	0.00	46.80	8	2,510	0.32%
2021/06/22	1	46.30	2	45.75	45.50	-1	2,503	-0.04%
2021/06/21	2	43.90	1	43.50	44.55	1	2,491	0.04%
2021/06/18	0	0.00	2	45.35	45.00	-2	2,550	-0.08%
2021/06/15	1	44.70	5	44.75	44.70	-4	3,141	-0.13%
2021/06/11	3	45.10	1	46.15	44.90	2	3,151	0.06%
2021/06/10	7	47.55	1	47.85	47.85	6	3,067	0.20%
2021/06/09	1	47.20	0	0.00	46.70	1	3,030	0.03%
2021/06/07	0	0.00	9	45.77	45.55	-9	3,015	-0.30%
2021/06/04	4	46.84	0	0.00	46.75	4	2,989	0.13%
2021/06/03	2	46.18	0	0.00	46.35	2	3,007	0.07%
2021/06/02	6	46.39	8	46.93	46.35	-2	3,008	-0.07%
2021/06/01	8	46.01	4	46.08	46.00	4	2,979	0.13%
2021/05/31	3	45.07	0	0.00	45.15	3	2,966	0.10%
2021/05/28	0	0.00	5	43.76	43.65	-5	2,965	-0.17%
2021/05/26	0	0.00	2	43.00	43.05	-2	3,059	-0.07%
2021/05/25	0	0.00	2	43.00	42.45	-2	3,093	-0.06%
2021/05/24	2	41.15	0	0.00	42.05	2	3,136	0.06%
2021/05/21	0	0.00	2	40.80	40.75	-2	3,192	-0.06%
2021/05/18	12	37.22	5	36.98	38.25	7	3,439	0.20%
2021/05/17	5	37.45	110	34.87	34.80	-105	3,423	-3.07%	大賣/鉅額交易
2021/05/14	22	38.90	0	0.00	38.55	22	3,390	0.65%
2021/05/13	3	37.90	2	36.43	38.25	1	3,372	0.03%
2021/05/12	30	40.29	33	39.07	39.00	-3	3,360	-0.09%
2021/05/11	101	43.71	27	43.82	42.40	74	3,297	2.24%	大買/
2021/05/10	10	40.78	10	41.80	40.75	0	3,211	0.00%
2021/05/04	7	41.17	0	0.00	40.30	7	3,308	0.21%
2021/05/03	14	43.05	230	42.48	42.15	-216	3,289	-6.57%	大賣/鉅額交易
2021/04/28	1	46.20	10	45.93	45.85	-9	3,304	-0.27%
2021/04/27	24	46.93	13	46.12	45.80	11	3,382	0.33%
2021/04/26	10	46.50	0	0.00	46.15	10	3,432	0.29%
2021/04/23	1	45.75	10	45.95	46.00	-9	3,516	-0.26%
2021/04/22	2	46.95	19	47.32	46.15	-17	3,636	-0.47%
2021/04/21	37	48.14	0	0.00	48.65	37	3,599	1.03%
2021/04/20	1	47.50	13	47.47	47.55	-12	3,582	-0.33%
2021/04/19	38	47.18	4	47.45	47.65	34	3,647	0.93%
2021/04/16	33	47.28	19	46.39	46.60	14	3,669	0.38%
2021/04/15	2	46.13	1	46.20	45.75	1	3,735	0.03%
2021/04/14	41	46.34	7	44.39	45.45	34	3,803	0.89%
2021/04/13	123	48.84	37	47.40	46.20	86	3,917	2.20%	大買/
2021/04/12	6	48.81	10	49.06	49.25	-4	4,128	-0.10%
2021/04/09	61	47.78	2	47.88	47.70	59	4,281	1.38%
2021/04/08	2	47.20	16	47.12	47.05	-14	4,379	-0.32%
2021/04/07	20	47.48	22	46.61	47.50	-2	4,415	-0.05%
2021/04/06	9	46.82	7	46.93	46.70	2	4,526	0.04%
2021/04/01	17	45.88	5	45.90	45.70	12	4,698	0.26%
2021/03/31	10	45.09	5	45.00	45.05	5	4,784	0.10%
2021/03/30	2	44.88	13	44.96	45.20	-11	4,959	-0.22%
2021/03/29	6	45.54	10	45.45	45.50	-4	5,298	-0.08%
2021/03/26	15	45.66	17	45.04	46.10	-2	5,714	-0.03%
2021/03/25	0	0.00	4	44.65	44.15	-4	5,803	-0.07%
2021/03/24	1	44.75	0	0.00	44.95	1	5,912	0.02%
2021/03/23	16	45.00	1	46.15	44.70	15	5,890	0.25%
2021/03/22	0	0.00	14	46.53	46.25	-14	5,824	-0.24%
2021/03/19	51	47.94	6	48.38	47.50	45	5,753	0.78%
2021/03/18	18	48.44	54	48.81	50.40	-36	5,507	-0.65%
2021/03/17	3	46.23	5	45.94	45.85	-2	5,226	-0.04%
2021/03/16	2	45.65	5	46.00	45.60	-3	5,211	-0.06%
2021/03/15	10	46.59	7	46.66	46.45	3	5,215	0.06%
2021/03/11	0	0.00	5	45.92	46.40	-5	5,195	-0.10%
2021/03/10	10	44.96	2	45.25	45.25	8	5,173	0.15%
2021/03/09	1	43.75	5	43.43	43.70	-4	5,151	-0.08%
2021/03/08	0	0.00	1	45.15	45.20	-1	5,118	-0.02%
2021/03/05	0	0.00	2	44.80	44.20	-2	5,092	-0.04%
2021/03/04	3	46.20	0	0.00	44.90	3	5,080	0.06%
2021/03/03	10	46.02	3	46.15	45.65	7	5,075	0.14%
2021/03/02	5	46.58	15	46.36	45.10	-10	5,062	-0.20%
2021/02/26	28	46.98	0	0.00	46.90	28	5,044	0.56%
2021/02/25	4	45.95	23	45.96	45.60	-19	5,007	-0.38%
2021/02/24	26	47.16	11	47.43	46.15	15	4,976	0.30%
2021/02/23	25	46.58	17	48.14	47.65	8	4,944	0.16%
2021/02/22	6	47.62	16	48.08	47.25	-10	4,886	-0.20%
2021/02/19	18	44.78	13	45.11	45.35	5	4,733	0.11%
2021/02/18	10	44.63	11	44.39	44.35	-1	4,702	-0.02%
2021/02/17	6	43.03	0	0.00	43.10	6	4,627	0.13%
2021/02/05	0	0.00	1	42.10	42.10	-1	4,623	-0.02%
2021/02/04	0	0.00	2	41.80	41.75	-2	4,715	-0.04%
2021/02/02	0	0.00	1	41.45	41.45	-1	4,781	-0.02%
2021/02/01	0	0.00	1	39.80	40.05	-1	4,868	-0.02%
2021/01/29	2	41.80	3	41.92	40.40	-1	4,867	-0.02%
2021/01/28	5	42.53	6	41.92	42.10	-1	4,839	-0.02%
2021/01/27	2	41.65	1	41.75	41.50	1	4,858	0.02%
2021/01/26	1	43.45	1	43.25	41.55	0	4,869	0.00%
2021/01/25	1	40.30	1	40.60	42.15	0	4,843	0.00%
2021/01/22	5	41.88	2	42.20	42.05	3	4,823	0.06%
2021/01/21	4	42.18	13	42.34	42.00	-9	4,814	-0.19%
2021/01/20	4	43.26	8	44.26	41.60	-4	4,778	-0.08%
2021/01/19	31	44.79	3	44.67	44.10	28	4,711	0.59%
2021/01/18	5	44.82	8	44.35	45.20	-3	4,673	-0.06%
2021/01/15	23	44.54	23	44.15	45.70	0	4,629	0.00%
2021/01/14	7	44.07	4	43.66	43.90	3	4,505	0.07%
2021/01/13	6	43.32	3	43.53	43.05	3	4,485	0.07%
2021/01/12	1	43.00	3	43.08	42.30	-2	4,456	-0.04%
2021/01/11	5	44.76	5	44.95	44.90	0	4,410	0.00%
2021/01/08	11	43.45	10	44.24	44.25	1	4,460	0.02%
2021/01/07	16	45.18	7	45.64	44.75	9	4,477	0.20%
2021/01/06	12	44.44	20	45.56	44.55	-8	4,542	-0.18%
2021/01/05	36	46.91	34	47.61	46.70	2	4,576	0.04%
2021/01/04	10	45.71	14	45.79	46.45	-4	4,310	-0.09%
2020/12/31	7	42.14	0	0.00	42.25	7	4,082	0.17%
2020/12/30	7	42.89	2	42.60	42.90	5	3,952	0.13%
2020/12/29	12	42.35	3	43.22	42.50	9	3,922	0.23%
2020/12/28	11	42.85	29	41.61	42.15	-18	3,793	-0.47%
2020/12/25	16	39.58	12	40.05	39.50	4	3,577	0.11%
2020/12/24	13	39.25	4	39.30	39.00	9	3,509	0.26%
2020/12/23	28	38.23	20	38.18	38.65	8	3,330	0.24%
2020/12/22	22	37.17	31	37.76	37.70	-9	2,976	-0.30%
2020/12/21	13	34.63	7	33.85	34.90	6	2,566	0.23%
2020/12/18	6	33.18	4	33.50	33.10	2	2,447	0.08%
2020/12/15	0	0.00	6	31.01	30.80	-6	2,342	-0.26%
2020/12/14	5	32.05	0	0.00	31.70	5	2,353	0.21%
2020/12/11	0	31.90	1	31.35	31.35	-1	2,415	-0.04%
2020/12/10	0	0.00	3	32.05	32.00	-3	2,422	-0.12%
2020/12/09	1	32.45	0	0.00	32.40	1	2,434	0.04%
2020/11/30	4	32.05	0	0.00	31.70	4	2,754	0.15%
2020/11/26	0	0.00	1	31.90	32.20	-1	2,916	-0.03%
2020/11/25	0	0.00	4	31.05	31.15	-4	2,999	-0.13%
2020/11/20	1	31.90	0	0.00	31.95	1	3,198	0.03%
2020/11/16	0	0.00	2	32.40	32.40	-2	3,848	-0.05%
2020/11/12	0	0.00	3	33.98	32.85	-3	4,062	-0.07%
2020/11/09	0	0.00	7	35.79	36.30	-7	4,110	-0.17%
2020/11/05	0	0.00	12	35.01	34.80	-12	4,245	-0.28%
2020/11/04	11	35.20	0	0.00	35.20	11	4,238	0.26%
2020/11/03	1	33.85	0	0.00	33.85	1	4,198	0.02%
2020/10/30	0	0.00	3	33.05	32.30	-3	4,203	-0.07%
2020/10/29	4	32.59	1	32.60	32.70	3	4,184	0.07%
2020/10/26	1	35.30	1	34.35	34.35	0	4,112	0.00%
2020/10/23	0	0.00	1	34.20	34.95	-1	4,080	-0.02%
2020/10/22	2	33.65	5	33.65	33.70	-3	4,042	-0.07%
2020/10/21	2	33.80	1	33.75	33.75	1	4,040	0.02%
2020/10/20	2	33.40	0	0.00	33.30	2	4,031	0.05%
2020/10/19	15	33.55	0	0.00	33.55	15	4,059	0.37%
2020/10/16	0	0.00	2	34.45	33.30	-2	4,106	-0.05%
2020/10/15	4	35.20	5	35.26	35.40	-1	4,014	-0.02%
2020/10/14	6	34.60	3	34.43	34.20	3	3,920	0.08%
2020/10/13	2	32.50	10	34.04	34.15	-8	3,783	-0.21%
2020/10/08	0	0.00	1	31.95	32.20	-1	3,590	-0.03%
2020/10/05	0	0.00	2	32.00	32.10	-2	3,573	-0.06%
2020/09/29	2	31.55	2	32.10	31.40	0	3,610	0.00%
2020/09/24	1	30.10	0	0.00	30.05	1	3,564	0.03%
2020/09/23	0	0.00	2	31.45	30.90	-2	3,557	-0.06%
2020/09/21	0	0.00	3	31.43	31.15	-3	3,562	-0.08%
2020/09/16	0	0.00	2	31.20	31.35	-2	3,606	-0.06%
2020/09/14	0	0.00	1	30.35	30.60	-1	3,720	-0.03%
2020/09/11	5	31.08	1	30.55	30.60	4	3,748	0.11%
2020/09/10	39	33.08	34	33.25	32.10	5	3,712	0.13%
2020/09/07	5	31.50	0	0.00	31.05	5	3,551	0.14%
2020/09/04	0	0.00	1	31.60	31.50	-1	3,533	-0.03%
2020/09/03	0	0.00	3	31.82	31.85	-3	3,520	-0.09%
2020/09/01	2	31.88	2	31.83	31.10	0	3,466	0.00%
2020/08/28	3	31.95	0	0.00	31.90	3	3,331	0.09%
2020/08/27	3	31.95	6	31.55	31.70	-3	3,280	-0.09%
2020/08/26	3	32.70	0	0.00	32.40	3	3,233	0.09%
2020/08/25	10	32.98	11	32.88	32.60	-1	3,151	-0.03%
2020/08/24	7	32.16	45	31.90	33.70	-38	2,963	-1.28%
2020/08/21	63	31.88	14	31.96	32.05	49	2,735	1.79%
2020/08/20	2	29.55	22	29.63	29.20	-20	2,571	-0.78%
2020/08/19	20	30.22	7	30.50	30.75	13	2,465	0.53%
2020/08/18	8	30.40	5	30.55	29.50	3	2,341	0.13%
2020/08/17	3	29.30	0	0.00	29.65	3	2,224	0.13%
2020/08/13	1	28.65	3	28.95	28.65	-2	2,135	-0.09%
2020/08/12	1	28.50	3	29.90	30.10	-2	1,993	-0.10%
2020/08/11	4	28.64	4	28.80	28.20	0	1,863	0.00%
2020/08/10	8	27.63	8	27.44	27.25	0	1,749	0.00%
2020/08/07	0	0.00	5	26.25	26.95	-5	1,781	-0.28%
2020/08/06	6	27.90	0	0.00	26.60	6	1,805	0.33%
2020/07/29	2	25.60	0	0.00	25.70	2	1,859	0.11%
2020/07/27	2	26.03	3	26.15	26.20	-1	1,953	-0.05%
2020/07/24	2	26.90	0	0.00	26.80	2	1,977	0.10%
2020/07/23	3	27.83	0	0.00	27.70	3	1,961	0.15%
2020/07/15	0	0.00	1	26.90	26.50	-1	1,807	-0.06%
2020/07/13	1	27.40	0	0.00	27.45	1	1,800	0.06%
2020/07/10	0	0.00	90	28.55	27.65	-90	1,799	-5.00%
2020/07/09	221	29.16	130	29.12	28.85	91	1,860	4.89%	大買/大賣/
2020/07/08	20	28.95	20	28.92	28.85	0	1,827	0.00%
2020/07/06	1	28.65	0	0.00	28.50	1	1,778	0.06%
2020/07/02	0	0.00	1	28.50	28.60	-1	1,754	-0.06%
2020/07/01	73	28.47	153	28.36	27.95	-80	1,729	-4.63%	大賣/
2020/06/30	100	28.45	80	28.21	28.10	20	1,702	1.17%
2020/06/29	24	28.02	41	27.88	28.20	-17	1,694	-1.00%
2020/06/24	201	28.20	122	28.28	28.05	79	1,680	4.70%	大買/大賣/
2020/06/23	1	27.80	0	0.00	27.05	1	1,659	0.06%
2020/06/22	115	29.27	120	29.07	28.40	-5	1,634	-0.31%	大買/大賣/
2020/06/19	233	28.89	262	28.95	28.50	-29	1,574	-1.84%	大買/大賣/
2020/06/18	82	27.53	51	27.65	27.95	31	1,450	2.14%
2020/06/17	40	26.52	42	26.64	26.85	-2	1,401	-0.14%
2020/06/16	65	25.01	67	25.07	25.35	-2	1,351	-0.15%
2020/06/15	3	24.13	107	24.25	24.10	-104	1,364	-7.62%	大賣/鉅額交易
2020/06/12	7	24.29	25	24.23	24.45	-18	1,364	-1.32%
2020/06/11	87	26.07	172	25.88	25.20	-85	1,358	-6.26%	大賣/
2020/06/10	81	26.44	170	26.33	26.45	-89	1,354	-6.57%	大賣/
2020/06/09	127	27.15	17	26.74	26.80	110	1,371	8.02%	大買/鉅額交易
2020/06/08	216	26.72	27	26.88	27.20	189	1,375	13.74%	大買/鉅額交易
2020/06/05	1	26.35	0	0.00	26.40	1	1,356	0.07%
2020/06/04	6	25.86	14	26.14	26.65	-8	1,345	-0.59%
2020/06/03	9	25.82	2	25.73	25.70	7	1,287	0.54%
2020/06/02	0	0.00	1	26.00	25.20	-1	1,263	-0.08%
2020/05/29	0	0.00	6	24.65	24.40	-6	1,206	-0.50%
2020/05/27	1	24.85	0	0.00	25.05	1	1,206	0.08%
2020/05/25	6	24.45	0	0.00	24.45	6	1,200	0.50%
2020/05/19	1	23.75	0	0.00	23.70	1	1,199	0.08%
2020/05/15	1	24.00	0	0.00	24.05	1	1,191	0.08%
2020/05/14	4	24.26	0	0.00	23.85	4	1,184	0.34%
2020/05/12	1	25.50	1	25.25	25.10	0	1,108	0.00%
2020/05/11	0	0.00	1	25.00	25.05	-1	1,080	-0.09%
2020/05/08	5	24.76	5	24.89	24.80	0	1,066	0.00%
2020/05/07	0	0.00	6	24.00	24.05	-6	1,044	-0.57%
2020/05/05	6	23.80	0	0.00	23.80	6	1,048	0.57%
2020/04/30	2	25.50	1	25.25	24.65	1	1,041	0.10%
2020/04/27	0	0.00	1	22.75	22.75	-1	1,002	-0.10%
2020/04/23	1	22.20	3	22.50	22.20	-2	1,018	-0.20%
2020/04/22	3	21.35	0	0.00	21.95	3	1,016	0.30%
2020/04/20	0	0.00	1	23.10	23.20	-1	1,024	-0.10%
2020/04/16	0	0.00	1	23.00	23.00	-1	1,048	-0.10%
2020/04/14	2	23.20	8	21.50	22.95	-6	1,074	-0.56%
2020/03/23	1	16.70	0	0.00	17.20	1	1,577	0.06%
2020/03/17	1	18.55	1	18.70	18.75	0	1,609	0.00%
2020/03/13	2	19.78	4	19.75	20.30	-2	1,705	-0.12%
2020/03/10	0	0.00	2	24.00	24.25	-2	1,749	-0.11%
2020/03/09	1	24.65	0	0.00	24.10	1	1,750	0.06%
2020/02/24	0	0.00	1	26.70	26.70	-1	2,041	-0.05%
2020/02/21	1	27.20	0	0.00	27.20	1	2,060	0.05%
2020/02/18	1	27.25	0	0.00	27.20	1	2,243	0.04%
2020/02/04	0	0.00	1	27.00	27.10	-1	2,683	-0.04%
2020/01/31	1	26.35	0	0.00	26.95	1	2,644	0.04%
2020/01/30	2	27.33	0	0.00	27.25	2	2,646	0.08%
2020/01/20	1	30.30	0	0.00	30.25	1	2,655	0.04%
2020/01/17	1	30.50	0	0.00	30.35	1	2,722	0.04%
2020/01/16	1	30.15	1	30.15	30.10	0	2,712	0.00%
2020/01/15	2	30.28	0	0.00	30.15	2	2,712	0.07%
2020/01/14	0	0.00	7	30.72	30.45	-7	2,702	-0.26%
2020/01/13	1	30.55	2	30.28	30.70	-1	2,696	-0.04%
2020/01/10	1	30.20	0	0.00	29.60	1	2,682	0.04%
2020/01/09	0	0.00	4	29.50	29.05	-4	2,661	-0.15%
2020/01/08	1	29.15	1	28.95	28.85	0	2,653	0.00%
2020/01/06	3	30.55	2	30.25	30.40	1	2,631	0.04%
2020/01/03	1	30.30	2	31.00	30.70	-1	2,607	-0.04%
2020/01/02	2	30.90	2	31.03	30.90	0	2,564	0.00%
2019/12/31	10	31.35	2	31.23	31.00	8	2,552	0.31%
2019/12/30	8	32.60	6	32.50	32.00	2	2,493	0.08%
2019/12/27	22	31.09	25	31.24	32.45	-3	2,304	-0.13%
2019/12/26	1	30.10	0	0.00	29.55	1	2,145	0.05%
2019/12/25	0	0.00	17	29.50	29.60	-17	2,086	-0.81%
2019/12/20	3	29.62	2	29.78	29.55	1	2,043	0.05%
2019/12/19	1	29.40	0	0.00	29.40	1	2,028	0.05%
2019/12/18	1	29.10	0	0.00	29.10	1	2,019	0.05%
2019/12/17	1	28.95	0	0.00	28.95	1	2,012	0.05%
2019/12/16	1	28.90	0	0.00	28.95	1	1,999	0.05%
2019/12/13	1	28.90	1	28.85	28.90	0	1,997	0.00%
2019/12/12	1	29.20	0	0.00	29.20	1	1,981	0.05%
2019/12/11	7	29.91	16	29.99	29.65	-9	1,963	-0.46%
2019/12/10	0	0.00	1	29.30	29.15	-1	1,907	-0.05%
2019/12/06	8	29.62	2	29.65	29.30	6	1,950	0.31%
2019/12/04	4	28.35	4	28.18	28.05	0	1,856	0.00%
2019/11/29	1	28.80	0	0.00	28.85	1	1,800	0.06%
2019/11/28	2	29.70	4	29.58	29.60	-2	1,718	-0.12%
2019/11/27	2	29.33	2	29.20	29.15	0	1,689	0.00%
2019/11/26	1	29.55	1	29.35	29.25	0	1,669	0.00%
2019/11/25	4	29.81	4	29.78	29.80	0	1,607	0.00%
2019/11/22	1	28.80	0	0.00	28.90	1	1,531	0.07%
2019/11/21	1	28.50	0	0.00	28.55	1	1,509	0.07%
2019/11/20	3	29.15	0	0.00	28.80	3	1,491	0.20%
2019/11/19	4	29.24	3	29.85	29.50	1	1,469	0.07%
2019/11/18	0	0.00	1	28.80	29.35	-1	1,343	-0.07%
2019/11/15	4	28.38	11	28.63	28.70	-7	1,298	-0.54%
2019/11/14	10	28.22	4	27.91	28.00	6	1,276	0.47%
2019/11/13	5	29.02	1	28.65	28.45	4	1,241	0.32%
2019/11/12	5	28.81	1	28.65	29.35	4	1,182	0.34%
2019/11/11	4	28.78	1	28.35	29.05	3	1,099	0.27%
2019/11/08	0	0.00	8	27.40	28.05	-8	983	-0.81%
2019/10/30	1	26.40	2	26.53	26.50	-1	727	-0.14%
2019/10/28	1	26.80	1	27.00	27.30	0	693	0.00%
2019/10/25	6	27.13	3	26.85	26.50	3	647	0.46%
2019/10/22	2	26.00	0	0.00	25.80	2	567	0.35%
2019/10/21	1	26.20	1	26.60	26.10	0	560	0.00%
2019/10/18	1	26.05	0	0.00	26.00	1	544	0.18%
2019/10/08	0	0.00	1	24.50	24.50	-1	453	-0.22%
2019/10/07	1	24.70	0	0.00	24.65	1	449	0.22%
2019/09/24	1	24.05	0	0.00	23.85	1	406	0.25%
2019/09/23	2	24.30	0	0.00	24.40	2	399	0.50%
2019/09/17	0	0.00	6	24.55	24.60	-6	369	-1.63%
2019/09/12	1	25.70	1	25.55	25.10	0	347	0.00%
2019/09/11	2	25.05	7	24.42	25.15	-5	281	-1.78%
2019/06/17	1	21.60	0	0.00	21.45	1	363	0.28%
2019/06/05	3	21.62	0	0.00	21.50	3	449	0.67%
2019/05/21	2	22.35	0	0.00	22.65	2	542	0.37%
2019/05/08	1	23.80	0	0.00	24.00	1	637	0.16%
2019/05/07	2	24.25	0	0.00	24.25	2	646	0.31%
2019/04/24	2	25.45	0	0.00	25.35	2	608	0.33%
2019/04/17	1	26.65	6	26.55	26.50	-5	588	-0.85%
2019/04/16	0	0.00	10	27.30	27.30	-10	564	-1.77%
2019/04/09	0	25.70	0	0.00	25.70	0	519	0.00%
2019/03/26	0	0.00	2	24.90	24.85	-2	725	-0.28%
2019/03/15	1	26.60	0	0.00	26.45	1	773	0.13%
2019/03/13	1	26.05	1	26.15	26.30	0	772	0.00%
2019/03/06	2	25.98	0	0.00	25.85	2	769	0.26%
2019/03/05	4	26.26	0	0.00	26.05	4	766	0.52%
2019/02/26	10	26.45	0	0.00	26.00	10	744	1.34%
2019/02/25	0	0.00	15	26.25	26.15	-15	732	-2.05%
2019/02/22	15	26.10	15	25.95	26.00	0	721	0.00%
2019/02/19	0	0.00	6	25.25	25.70	-6	701	-0.86%
2019/02/18	15	25.59	14	25.23	25.35	1	678	0.15%
2019/02/15	1	24.65	1	24.75	24.35	0	646	0.00%
2019/02/14	10	24.84	0	0.00	25.00	10	631	1.58%
2019/02/13	3	23.70	3	23.75	23.85	0	618	0.00%
2019/01/23	0	0.00	19	22.70	22.75	-19	662	-2.87%
2019/01/22	2	23.18	6	23.15	23.00	-4	662	-0.60%
2019/01/21	26	23.43	1	23.30	23.20	25	664	3.76%
2019/01/14	0	0.00	1	22.35	22.35	-1	662	-0.15%
2019/01/11	1	22.70	0	0.00	22.35	1	658	0.15%
2019/01/02	0	0.00	1	22.95	22.95	-1	654	-0.15%
2018/12/25	1	22.90	0	0.00	22.75	1	640	0.16%
2018/12/22	0	0.00	1	24.10	23.75	-1	615	-0.16%
2018/12/21	3	23.93	3	24.00	23.85	0	610	0.00%
2018/12/20	3	25.33	1	24.85	25.00	2	575	0.35%
2018/12/19	4	24.90	3	25.13	24.95	1	509	0.20%
2018/12/18	1	24.15	1	24.30	23.85	0	416	0.00%
2018/12/17	4	24.80	0	0.00	24.00	4	397	1.01%
2018/12/14	3	24.30	0	0.00	23.95	3	378	0.79%
2018/12/12	0	0.00	5	22.25	23.45	-5	350	-1.43%
2018/11/30	5	21.55	0	0.00	21.55	5	284	1.76%
2018/11/26	0	0.00	8	21.20	21.55	-8	298	-2.68%
2018/11/19	1	22.00	1	21.80	21.50	0	306	0.00%
2018/11/12	1	21.20	0	0.00	20.85	1	280	0.36%
2018/11/08	0	0.00	2	20.55	21.05	-2	270	-0.74%
2018/11/07	2	20.95	0	0.00	20.75	2	267	0.75%
2018/11/01	1	16.05	0	0.00	16.10	1	215	0.46%
2018/10/26	1	15.45	0	0.00	15.30	1	228	0.44%
2018/10/19	0	0.00	1	16.65	16.65	-1	221	-0.45%
2018/10/12	0	0.00	3	16.98	16.85	-3	236	-1.27%
2018/09/10	1	21.30	0	0.00	20.85	1	251	0.40%
2018/09/07	1	21.80	0	0.00	21.20	1	251	0.40%
2018/09/05	1	22.55	0	0.00	22.55	1	250	0.40%
2018/09/04	2	22.55	0	0.00	22.50	2	253	0.79%
2018/09/03	0	0.00	1	22.95	22.35	-1	254	-0.39%
2018/08/31	1	23.00	0	0.00	22.90	1	260	0.38%
2018/08/13	0	0.00	7	22.40	22.00	-7	309	-2.26%
2018/08/10	0	0.00	4	22.20	22.15	-4	309	-1.29%
2018/08/06	0	0.00	2	22.63	22.45	-2	425	-0.47%
2018/08/03	1	22.20	0	0.00	22.20	1	480	0.21%
2018/06/21	0	0.00	3	21.35	21.30	-3	685	-0.44%
2018/06/20	3	21.18	0	0.00	21.50	3	702	0.43%
2018/06/14	0	0.00	1	22.15	22.15	-1	719	-0.14%
2018/06/12	0	0.00	2	22.60	22.45	-2	788	-0.25%
2018/06/08	4	22.48	0	0.00	22.50	4	802	0.50%
2018/05/30	2	21.50	0	0.00	21.55	2	1,220	0.16%
2018/05/24	2	22.05	0	0.00	22.30	2	1,198	0.17%
2018/05/23	2	21.85	0	0.00	21.85	2	1,189	0.17%
2018/05/21	0	0.00	5	21.20	21.40	-5	1,175	-0.43%
2018/05/15	3	20.40	0	0.00	20.35	3	1,149	0.26%
2018/05/14	2	21.30	2	21.15	21.20	0	1,133	0.00%
2018/05/11	20	24.30	1	23.70	23.50	19	1,056	1.80%
2018/05/10	0	0.00	23	26.01	26.10	-23	996	-2.31%
2018/04/30	1	26.20	0	0.00	26.20	1	987	0.10%
2018/04/26	0	0.00	2	25.85	25.80	-2	983	-0.20%
2018/04/20	0	0.00	2	26.25	26.30	-2	962	-0.21%
2018/04/19	0	0.00	2	26.65	26.70	-2	949	-0.21%
2018/04/18	3	26.62	1	26.60	26.60	2	945	0.21%
2018/04/17	0	0.00	2	27.10	26.90	-2	940	-0.21%
2018/04/16	4	27.40	0	0.00	27.55	4	928	0.43%
2018/04/11	0	0.00	5	26.65	26.45	-5	877	-0.57%
2018/03/31	5	26.59	0	0.00	26.60	5	861	0.58%
2018/03/30	2	26.43	0	0.00	26.30	2	853	0.23%
2018/03/27	1	27.60	5	27.55	27.40	-4	813	-0.49%
2018/03/26	2	26.50	0	0.00	26.30	2	787	0.25%
2018/03/23	4	26.20	1	26.25	26.80	3	779	0.38%
2018/03/20	1	26.90	0	0.00	26.65	1	744	0.13%
2018/03/14	1	27.20	0	0.00	27.25	1	653	0.15%
2018/03/13	5	27.96	3	28.08	27.35	2	643	0.31%
2018/03/12	1	27.10	0	0.00	27.15	1	603	0.17%
2018/03/09	1	27.25	0	0.00	27.60	1	588	0.17%
2018/03/08	24	28.15	31	27.96	29.20	-7	508	-1.38%
2018/03/07	13	26.27	2	26.13	26.60	11	280	3.92%
2018/02/26	0.1	24.10	4	24.01	24.10	-3.9	217	-1.79%
2018/02/23	0	0.00	6	24.17	24.10	-6	219	-2.73%
2018/02/07	2	23.10	0	0.00	23.10	2	243	0.82%