宏致 (3605)-凱基-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	15	49.80	2	50.10	49.55	13	5,962	0.22%
2024/11/19	17	48.46	0	0.00	49.30	17	5,961	0.29%
2024/11/18	25.1	49.23	0	0.00	48.85	25.1	5,954	0.42%
2024/11/15	2	49.70	17	51.75	51.70	-15	5,920	-0.25%
2024/11/14	2.1	50.01	0	0.00	49.35	2.1	5,912	0.04%
2024/11/13	19.1	50.72	0	0.00	50.40	19.1	5,954	0.32%
2024/11/12	6.1	51.17	0	0.00	50.60	6.1	5,972	0.10%
2024/11/11	0	0.00	2	52.50	52.30	-2	5,973	-0.03%
2024/11/08	19	51.81	14	53.41	51.20	5	5,977	0.08%
2024/11/07	16	54.94	16.5	54.84	54.70	-0.5	5,934	-0.01%
2024/11/06	5	53.06	0	0.00	52.90	5	5,905	0.08%
2024/11/05	17	52.82	5	53.00	52.60	12	5,904	0.20%
2024/11/04	10.3	51.97	1	54.20	51.30	9.3	5,906	0.16%
2024/11/01	1	55.40	2	55.20	55.40	-1	5,831	-0.02%
2024/10/29	4.2	56.44	1	56.80	56.10	3.2	5,827	0.05%
2024/10/28	2	57.85	1	57.60	57.50	1	5,819	0.02%
2024/10/25	2	58.70	9	59.11	59.60	-7	5,786	-0.12%
2024/10/24	7	60.50	0	0.00	58.70	7	5,751	0.12%
2024/10/23	2	61.60	14	61.93	61.70	-12	5,641	-0.21%
2024/10/22	16	62.01	11	61.68	61.50	5	5,570	0.09%
2024/10/21	22	60.75	30.2	61.01	61.00	-8.2	5,459	-0.15%
2024/10/18	3	59.00	6	58.58	58.40	-3	5,308	-0.06%
2024/10/17	5	58.42	2.1	58.88	58.80	3	5,276	0.06%
2024/10/16	7	57.73	5	57.98	58.10	2	5,261	0.04%
2024/10/15	8.2	58.19	4	57.80	57.10	4.2	5,198	0.08%
2024/10/14	6	57.90	26	57.02	57.70	-20	5,085	-0.39%
2024/10/11	5.2	55.89	4	55.85	55.30	1.2	4,981	0.02%
2024/10/09	25.2	56.53	24	56.67	56.30	1.2	4,927	0.02%
2024/10/08	7	54.54	6	55.10	54.30	1	4,815	0.02%
2024/10/07	4	53.75	4	54.30	54.40	0	4,772	0.00%
2024/10/04	6	52.97	2	53.80	52.80	4	4,759	0.08%
2024/10/01	5	53.76	1	53.10	53.50	4	4,747	0.08%
2024/09/30	26	53.97	10	53.70	53.80	16	4,687	0.34%
2024/09/27	9.1	56.30	4	55.00	55.00	5.1	4,600	0.11%
2024/09/26	40.1	60.86	33.1	59.50	58.00	7	4,386	0.16%
2024/09/25	28	58.51	70	59.88	60.70	-42	3,944	-1.06%
2024/09/24	33	56.80	4	56.93	55.20	29	3,654	0.79%
2024/09/23	12	58.51	9.3	59.51	61.10	2.7	3,258	0.08%
2024/09/20	14.2	58.88	6.1	59.09	58.70	8.1	3,019	0.27%
2024/09/19	20.2	57.59	25.4	57.26	59.10	-5.2	2,955	-0.18%
2024/09/18	35.2	60.26	30.2	59.93	55.60	5	2,825	0.18%
2024/09/16	55.4	58.63	79	58.53	57.50	-23.6	2,528	-0.93%
2024/09/13	4	54.98	18	54.58	55.30	-14	2,332	-0.60%
2024/09/12	1	51.90	1	52.60	51.30	0	2,211	0.00%
2024/09/11	15	52.03	15	51.91	51.70	0	2,218	0.00%
2024/09/10	7	52.54	4	53.98	49.60	3	2,191	0.14%
2024/09/06	0	0.00	1	49.30	49.50	-1	2,129	-0.05%
2024/09/05	7	50.17	0	0.00	49.80	7	2,131	0.33%
2024/09/04	1	51.50	0	0.00	50.50	1	2,119	0.05%
2024/09/03	2	54.05	2	53.70	53.70	0	2,109	0.00%
2024/08/30	1	55.60	2	54.20	52.90	-1	2,113	-0.05%
2024/08/29	1	55.30	31.5	55.32	56.70	-30.5	2,038	-1.50%
2024/08/28	42	54.49	47.4	53.91	55.20	-5.4	1,992	-0.27%
2024/08/27	47	53.35	29	53.10	53.80	18	1,884	0.95%
2024/08/26	2	52.90	1	53.60	53.60	1	1,713	0.06%
2024/08/23	7	49.07	1	49.05	48.75	6	1,650	0.36%
2024/08/22	1	49.75	0	0.00	49.85	1	1,717	0.06%
2024/08/16	0	0.00	2	50.38	50.00	-2	2,154	-0.09%
2024/08/15	2	49.00	11	49.51	50.20	-9	2,194	-0.41%
2024/08/14	5	48.38	3	49.20	48.15	2	2,239	0.09%
2024/08/13	6	46.00	7	47.41	47.40	-1	2,227	-0.04%
2024/08/12	1	46.70	0	0.00	45.90	1	2,277	0.04%
2024/08/08	5	42.20	0	0.00	41.75	5	2,365	0.21%
2024/08/07	0	0.00	4	41.11	42.60	-4	2,531	-0.16%
2024/08/06	6	38.55	7	39.12	39.40	-1	2,522	-0.04%
2024/08/05	2	42.80	0	0.00	42.80	2	2,482	0.08%
2024/08/02	2	47.50	4	47.96	47.55	-2	2,463	-0.08%
2024/08/01	1	50.10	1	50.50	49.00	0	2,452	0.00%
2024/07/31	0	0.00	1	49.00	49.30	-1	2,433	-0.04%
2024/07/30	2	46.43	2	46.93	47.15	0	2,416	0.00%
2024/07/26	2	46.35	3	46.95	47.90	-1	2,429	-0.04%
2024/07/23	2	47.83	1	47.75	47.80	1	2,433	0.04%
2024/07/22	1	47.55	1	47.95	47.80	0	2,451	0.00%
2024/07/19	2	48.50	0	0.00	48.10	2	2,457	0.08%
2024/07/18	2	49.00	6	49.71	49.45	-4	2,448	-0.16%
2024/07/17	16	50.75	7	51.03	50.40	9	2,434	0.37%
2024/07/16	1	48.20	2.1	49.14	48.95	-1.1	2,387	-0.04%
2024/07/15	2	48.80	2	49.13	48.50	0	2,494	0.00%
2024/07/12	1	48.35	0	0.00	48.15	1	2,526	0.04%
2024/07/11	5	49.11	0	0.00	48.50	5	2,521	0.20%
2024/07/10	0	0.00	2	49.73	49.55	-2	2,515	-0.08%
2024/07/09	0	0.00	0.2	46.70	47.10	-0.2	2,480	-0.01%
2024/07/08	2	48.75	8	48.12	48.00	-6	2,471	-0.24%
2024/07/05	0	0.00	1	49.60	49.90	-1	2,451	-0.04%
2024/07/04	0	0.00	10	48.29	48.45	-10	2,433	-0.41%
2024/07/01	1	48.50	1	48.50	48.00	0	2,470	0.00%
2024/06/28	2	50.00	2	48.35	49.20	0	2,443	0.00%
2024/06/27	2	46.70	0	0.00	46.50	2	2,401	0.08%
2024/06/26	2	47.60	0	0.00	46.85	2	2,480	0.08%
2024/06/25	5	45.45	2	46.38	47.60	3	2,470	0.12%
2024/06/24	5	46.30	2	46.70	46.40	3	2,454	0.12%
2024/06/21	1	45.25	1	45.65	45.55	0	2,437	0.00%
2024/06/20	6	45.88	0	0.00	45.30	6	2,431	0.25%
2024/06/19	3	45.75	4	46.45	46.45	-1	2,419	-0.04%
2024/06/18	3	47.42	0.4	46.35	45.80	2.6	2,402	0.11%
2024/06/12	0	0.00	5	47.85	48.65	-5	2,374	-0.21%
2024/06/11	1	48.15	0	0.00	48.10	1	2,385	0.04%
2024/06/07	1	50.00	1.1	51.02	49.65	-0.1	2,432	0.00%
2024/06/05	0	0.00	1	48.85	47.50	-1	2,414	-0.04%
2024/06/04	0	0.00	2	49.80	49.75	-2	2,399	-0.08%
2024/06/03	0	0.00	2	50.40	50.60	-2	2,416	-0.08%
2024/05/31	0	0.00	2	52.20	50.50	-2	2,430	-0.08%
2024/05/30	3	51.97	0	52.20	50.80	3	2,445	0.12%
2024/05/29	7	52.21	5	52.52	52.10	2	2,527	0.08%
2024/05/28	8	52.94	18	53.07	52.90	-10	2,643	-0.38%
2024/05/27	21	52.65	15	51.46	50.70	6	2,583	0.23%
2024/05/24	42	51.72	41	51.52	52.00	1	2,447	0.04%
2024/05/23	8	47.69	23	47.38	48.45	-15	2,223	-0.67%
2024/05/22	7	46.91	38	47.60	47.20	-31	2,192	-1.41%
2024/05/21	20.6	46.67	8	46.91	46.75	12.6	2,126	0.59%
2024/05/20	43	46.45	54	46.42	46.65	-11	2,053	-0.54%
2024/05/17	2	42.85	6	43.23	43.40	-4	1,968	-0.20%
2024/05/16	9	43.26	15	43.75	43.50	-6	1,968	-0.30%
2024/05/15	3	41.07	1	41.50	41.50	2	1,905	0.10%
2024/05/14	11	42.61	6	42.05	41.10	5	1,890	0.26%
2024/05/13	6	44.14	28	44.90	44.95	-22	1,814	-1.21%
2024/05/08	1	39.10	0	0.00	39.30	1	1,799	0.06%
2024/05/07	1	38.85	0	0.00	39.10	1	1,855	0.05%
2024/05/06	3	39.80	0	0.00	39.40	3	2,072	0.14%
2024/04/30	1	40.55	0	0.00	40.55	1	2,469	0.04%
2024/04/26	1	40.90	1	40.95	40.95	0	2,436	0.00%
2024/04/25	3	40.57	1	40.60	40.55	2	2,399	0.08%
2024/04/24	1	38.80	0	0.00	39.20	1	2,378	0.04%
2024/04/23	0	0.00	1	38.00	38.00	-1	2,368	-0.04%
2024/04/22	0	0.00	2	40.53	38.50	-2	2,357	-0.08%
2024/04/19	4	41.15	9	40.01	40.20	-5	2,323	-0.22%
2024/04/18	2	39.48	2	39.60	39.60	0	2,199	0.00%
2024/04/16	0	36.15	0	0.00	35.55	0	2,151	0.00%
2024/04/11	0	38.05	0	0.00	37.95	0	2,126	0.00%
2024/04/10	15	38.67	0	0.00	38.65	15	2,124	0.71%
2024/04/09	0	0.00	10	38.64	38.65	-10	2,118	-0.47%
2024/04/08	11	39.03	11	39.12	38.90	0	2,107	0.00%
2024/04/03	10	38.75	0	0.00	38.75	10	2,064	0.48%
2024/04/02	0	0.00	1	38.20	37.60	-1	2,044	-0.05%
2024/04/01	1	38.00	2	38.00	38.10	-1	2,037	-0.05%
2024/03/29	2	39.05	25	37.43	38.70	-23	2,013	-1.14%
2024/03/28	0	0.00	15	35.88	36.15	-15	1,927	-0.78%
2024/03/26	10	36.10	0	0.00	35.30	10	1,927	0.52%
2024/03/20	1	35.50	0	0.00	35.50	1	1,956	0.05%
2024/03/15	0	37.10	0	0.00	36.95	0	1,979	0.00%
2024/03/13	16	37.78	0	0.00	36.45	16	1,949	0.82%
2024/03/12	7	40.86	0	0.00	40.35	7	1,887	0.37%
2024/03/11	1	41.05	3	41.00	41.45	-2	1,874	-0.11%
2024/03/08	0.1	40.30	0	0.00	40.50	0.1	1,879	0.00%
2024/03/07	2	40.60	3	40.90	40.50	-1	1,843	-0.05%
2024/03/06	2	40.48	23	40.82	42.20	-21	1,803	-1.16%
2024/03/05	9	41.84	2	42.33	41.50	7	1,755	0.40%
2024/03/04	14	42.74	43.1	42.12	42.55	-29.1	1,714	-1.70%
2024/03/01	41.1	39.69	75	39.99	43.00	-33.9	1,580	-2.14%
2024/02/29	45	39.20	1	38.80	39.15	44	1,419	3.10%
2024/02/27	18	37.73	0	0.00	37.35	18	1,390	1.29%
2024/02/26	5	37.88	0	0.00	38.10	5	1,376	0.36%
2024/02/19	1	38.65	0	0.00	38.30	1	1,304	0.08%
2024/02/16	0	0.00	4	36.65	37.90	-4	1,284	-0.31%
2024/02/05	1	37.10	20	37.10	37.25	-19	1,252	-1.52%
2024/02/02	8	37.84	15	37.60	38.30	-7	1,230	-0.57%
2024/02/01	0	0.00	4	38.68	38.85	-4	1,174	-0.34%
2024/01/31	2	39.70	15	38.51	38.70	-13	1,142	-1.14%
2024/01/30	0	0.00	83	38.05	38.90	-83	1,069	-7.76%
2024/01/29	67	38.87	81	38.78	38.70	-14	1,026	-1.36%
2024/01/26	74	37.23	16	37.19	37.00	58	800	7.25%
2024/01/25	8	35.85	10	35.85	35.05	-2	652	-0.31%
2024/01/24	18	34.32	15	34.57	34.35	3	481	0.62%
2024/01/19	0	0.00	2.1	30.99	31.20	-2.1	362	-0.59%
2024/01/10	1	31.00	0	0.00	30.90	1	354	0.28%
2023/12/27	0	0.00	1	32.55	32.35	-1	341	-0.29%
2023/12/25	1	32.60	0	0.00	32.50	1	338	0.30%
2023/12/21	0	0.00	50	33.20	33.20	-50	330	-15.11%
2023/12/20	1	34.00	1	33.50	33.45	0	319	0.00%
2023/12/15	2	31.95	0	0.00	32.20	2	274	0.73%
2023/12/14	5	31.96	0	0.00	31.70	5	268	1.87%
2023/12/12	0	0.00	12	31.46	31.60	-12	224	-5.34%
2023/12/06	1	31.60	0	0.00	31.55	1	212	0.47%
2023/12/05	17	32.65	5	32.38	32.05	12	211	5.68%
2023/11/30	0	0.00	5	30.80	30.70	-5	178	-2.81%
2023/11/15	0	0.00	4	30.30	30.20	-4	161	-2.47%
2023/11/14	0	0.00	1	30.15	30.20	-1	160	-0.62%
2023/11/07	2	30.35	0	0.00	29.70	2	157	1.27%
2023/11/06	0	0.00	2	28.25	30.35	-2	144	-1.39%
2023/10/23	0	0.00	5	28.20	28.30	-5	145	-3.44%
2023/10/18	0	0.00	10	28.30	28.30	-10	155	-6.42%
2023/10/16	1	28.85	0	0.00	28.80	1	172	0.58%
2023/10/12	0	0.00	7	29.01	29.05	-7	194	-3.61%
2023/10/06	1	29.40	0	0.00	29.45	1	197	0.51%
2023/10/05	0	0.00	1	29.25	29.45	-1	201	-0.50%
2023/10/02	0	0.00	1	28.90	29.00	-1	205	-0.49%
2023/09/22	0	0.00	1	28.25	28.90	-1	214	-0.47%
2023/09/21	11	28.34	0	0.00	28.15	11	215	5.12%
2023/09/06	3	28.15	0	0.00	28.10	3	219	1.37%
2023/08/22	0	0.00	20	26.21	26.30	-20	241	-8.27%
2023/08/17	10	26.95	0	0.00	27.00	10	235	4.24%
2023/08/15	0	0.00	5	27.85	27.85	-5	232	-2.15%
2023/08/07	3	29.50	0	0.00	29.55	3	237	1.26%
2023/07/28	0	0.00	5	30.35	30.30	-5	255	-1.96%
2023/07/24	0	0.00	2	30.80	30.60	-2	244	-0.82%
2023/07/19	2	31.15	2	31.38	30.90	0	240	0.00%
2023/07/18	17	31.75	3	30.55	31.70	14	229	6.09%
2023/07/10	0	0.00	2	30.00	29.95	-2	214	-0.93%
2023/07/07	0	0.00	2	29.85	29.85	-2	215	-0.93%
2023/07/05	0	0.00	1	30.25	30.15	-1	216	-0.46%
2023/07/04	1	30.40	3	29.90	30.35	-2	217	-0.92%
2023/06/28	0	0.00	2	29.75	29.65	-2	222	-0.90%
2023/06/19	1	29.80	0	0.00	29.75	1	280	0.36%
2023/06/16	0	0.00	4	30.01	30.00	-4	280	-1.42%
2023/06/15	4	30.75	0	0.00	30.25	4	280	1.43%
2023/06/07	4	30.30	0	0.00	30.00	4	287	1.39%
2023/06/01	1	30.05	0	0.00	30.05	1	297	0.34%
2023/05/31	3	30.05	4	30.53	30.35	-1	297	-0.34%
2023/05/30	0	0.00	1	30.25	30.20	-1	297	-0.34%
2023/05/18	2	28.93	0	0.00	28.85	2	313	0.64%
2023/05/09	7	28.13	0.1	28.45	28.35	6.9	321	2.15%
2023/05/08	2	30.00	0	0.00	30.00	2	302	0.66%
2023/05/05	4	30.25	0	0.00	30.10	4	303	1.32%
2023/05/04	1	30.00	0	0.00	30.00	1	307	0.32%
2023/04/26	0	31.95	24	29.98	29.95	-24	318	-7.54%
2023/04/24	50	30.70	0	0.00	30.65	50	315	15.83%
2023/04/21	1	30.65	0	0.00	30.65	1	316	0.32%
2023/04/20	0	31.50	0	0.00	31.30	0	313	0.00%
2023/04/12	0	0.00	0.7	31.50	31.40	-0.7	298	-0.25%
2023/04/07	5	30.75	0	0.00	30.90	5	294	1.70%
2023/03/29	1	31.25	0	0.00	31.45	1	281	0.36%
2023/03/27	23	31.37	3	31.50	31.65	20	276	7.23%
2023/03/24	1	33.30	0	0.00	33.25	1	252	0.40%
2023/03/21	0	33.60	0	0.00	33.60	0	227	0.00%
2023/03/20	0.1	33.80	0	0.00	33.35	0.1	226	0.04%
2023/03/17	1	33.00	0	0.00	33.05	1	225	0.44%
2023/03/16	1	32.80	0	0.00	32.90	1	225	0.44%
2023/03/14	2	33.33	0	0.00	33.35	2	227	0.88%
2023/03/03	1	34.25	0	0.00	34.35	1	297	0.34%
2023/02/21	0	0.00	1	34.50	34.35	-1	295	-0.34%
2023/02/17	0	0.00	1	34.15	34.30	-1	296	-0.34%
2023/02/16	0	0.00	5	34.20	34.45	-5	297	-1.68%
2023/02/15	0	0.00	5	34.00	33.95	-5	288	-1.73%
2023/02/14	1	33.15	0	0.00	33.30	1	277	0.36%
2023/02/10	1	32.80	0	0.00	32.70	1	282	0.35%
2023/02/09	2	33.70	1	33.75	33.70	1	279	0.36%
2023/01/12	0	0.00	2	31.95	31.85	-2	291	-0.69%
2023/01/10	2	32.65	0	0.00	32.35	2	291	0.69%
2022/12/22	0	0.00	1	32.50	32.40	-1	314	-0.32%
2022/12/15	0	0.00	2	33.25	33.20	-2	332	-0.60%
2022/12/14	12	33.50	0	0.00	33.50	12	334	3.59%
2022/12/09	2	33.75	0	0.00	33.40	2	338	0.59%
2022/12/08	0	0.00	5	33.60	33.60	-5	338	-1.48%
2022/12/06	2	34.05	2	34.55	34.00	0	334	0.00%
2022/12/05	0	0.00	5	34.85	34.85	-5	331	-1.51%
2022/12/02	6	34.50	1	34.35	34.65	5	321	1.56%
2022/12/01	8	32.96	3	33.00	34.70	5	305	1.64%
2022/11/30	17	32.19	3	32.67	32.25	14	269	5.19%
2022/11/28	1	30.70	0	0.00	31.05	1	253	0.39%
2022/11/25	0	0.00	1	31.30	30.90	-1	256	-0.39%
2022/11/17	1	31.80	0	0.00	32.15	1	255	0.39%
2022/11/01	3	30.00	13	30.85	30.90	-10	264	-3.78%
2022/10/27	5	29.91	0	0.00	30.05	5	260	1.92%
2022/10/24	5	28.95	0	0.00	28.75	5	249	2.00%
2022/10/13	2	28.00	0	0.00	27.30	2	256	0.78%
2022/10/12	10	29.37	0	0.00	29.15	10	250	3.99%
2022/10/11	0	0.00	1	28.80	29.00	-1	254	-0.39%
2022/09/28	6	29.45	0	0.00	28.60	6	303	1.98%
2022/09/27	10	30.20	0	0.00	30.40	10	301	3.32%
2022/09/26	4	31.30	18	31.09	30.30	-14	304	-4.60%
2022/09/22	1	33.40	0	0.00	33.40	1	321	0.31%
2022/09/21	1	33.55	0	0.00	33.65	1	322	0.31%
2022/09/20	1	33.95	0	0.00	33.85	1	322	0.31%
2022/09/16	1	34.55	0	0.00	34.55	1	329	0.30%
2022/09/15	1	35.10	0	0.00	35.10	1	336	0.30%
2022/09/14	2	35.15	0	0.00	35.25	2	344	0.58%
2022/09/13	15	35.71	0	0.00	35.80	15	353	4.24%
2022/09/12	5	35.75	0	0.00	35.75	5	367	1.36%
2022/09/07	1	34.45	0	0.00	34.55	1	394	0.25%
2022/09/06	2	35.55	0	0.00	35.00	2	396	0.50%
2022/09/05	0	0.00	5	37.05	36.30	-5	395	-1.26%
2022/09/01	1	36.75	0	0.00	36.65	1	397	0.25%
2022/08/29	4	36.68	0	0.00	36.65	4	415	0.96%
2022/08/25	0.5	37.55	0	0.00	37.35	0.5	413	0.12%
2022/08/17	1	37.85	0	0.00	37.85	1	426	0.23%
2022/08/15	0	0.00	2	39.18	39.35	-2	432	-0.46%
2022/08/12	0	0.00	4	38.60	38.45	-4	430	-0.93%
2022/08/11	3	38.37	0	0.00	38.10	3	428	0.70%
2022/08/09	0	0.00	2	38.28	38.35	-2	432	-0.46%
2022/08/08	1	37.60	0	0.00	38.05	1	441	0.23%
2022/08/04	1	37.05	0	0.00	37.10	1	448	0.22%
2022/08/03	2	37.75	0	0.00	37.15	2	449	0.45%
2022/08/02	1	37.90	0	0.00	37.95	1	452	0.22%
2022/07/29	0.5	39.50	0	0.00	39.00	0.5	462	0.11%
2022/07/28	2.4	38.83	10	38.97	38.80	-7.6	465	-1.64%
2022/07/25	4	39.15	1	39.50	39.40	3	478	0.63%
2022/07/22	3	39.15	0	0.00	39.35	3	481	0.62%
2022/07/21	0	0.00	5	39.20	39.40	-5	494	-1.01%
2022/07/20	4	38.84	0	0.00	38.30	4	493	0.81%
2022/07/19	1	38.50	1	38.80	38.85	0	501	0.00%
2022/07/18	1	38.40	1	38.70	38.65	0	506	0.00%
2022/07/15	0	0.00	11	37.85	38.20	-11	509	-2.16%
2022/07/12	0	0.00	1	36.20	35.55	-1	512	-0.20%
2022/07/11	3	37.42	1	37.35	37.20	2	514	0.39%
2022/07/08	0	0.00	1	35.95	36.50	-1	509	-0.20%
2022/07/07	0	0.00	2	35.55	35.45	-2	517	-0.39%
2022/07/06	0.2	34.20	0	0.00	33.75	0.2	518	0.04%
2022/07/05	0	0.00	2	34.60	34.80	-2	548	-0.36%
2022/07/01	4	34.34	0	0.00	33.90	4	563	0.71%
2022/06/27	0	0.00	2	39.53	39.95	-2	707	-0.28%
2022/06/24	1	39.20	1	39.05	38.70	0	711	0.00%
2022/06/23	1	38.55	0	0.00	38.40	1	718	0.14%
2022/06/22	2	37.60	1	37.60	37.65	1	723	0.14%
2022/06/21	1	37.95	0	0.00	39.55	1	739	0.14%
2022/06/20	26	38.60	1	38.25	37.00	25	766	3.26%
2022/06/17	17	39.20	3	38.85	39.15	14	759	1.84%
2022/06/15	0	0.00	7	41.35	41.05	-7	754	-0.93%
2022/06/14	3	40.60	3	40.50	41.05	0	772	0.00%
2022/06/13	1	40.90	0	0.00	40.95	1	782	0.13%
2022/06/10	1	42.25	0	0.00	42.25	1	809	0.12%
2022/06/08	0	0.00	2	42.53	42.40	-2	872	-0.23%
2022/06/02	1	41.95	0	0.00	41.95	1	958	0.10%
2022/05/31	0	0.00	4	42.50	42.40	-4	1,050	-0.38%
2022/05/30	7	42.21	2	42.23	42.20	5	1,174	0.43%
2022/05/27	0	0.00	1	41.85	41.65	-1	1,346	-0.07%
2022/05/26	0	0.00	2	41.50	41.30	-2	1,487	-0.13%
2022/05/25	0	0.00	1	41.25	41.05	-1	1,540	-0.06%
2022/05/23	2	41.85	0	0.00	41.50	2	1,713	0.12%
2022/05/20	12	42.39	6	41.81	42.20	6	1,764	0.34%
2022/05/19	2	40.50	0	0.00	41.35	2	1,785	0.11%
2022/05/18	6	41.75	0.3	41.50	41.40	5.7	1,845	0.31%
2022/05/17	1	41.20	0.3	41.55	41.55	0.7	2,030	0.04%
2022/05/16	1	40.55	0	0.00	40.50	1	2,193	0.05%
2022/05/13	2	40.00	0	0.00	39.60	2	2,326	0.09%
2022/05/12	0	0.00	2	40.00	39.25	-2	2,341	-0.09%
2022/05/11	0	0.00	1	41.10	40.75	-1	2,361	-0.04%
2022/05/10	0	0.00	1	40.70	40.95	-1	2,411	-0.04%
2022/05/09	14	39.95	1	40.10	39.90	13	2,514	0.52%
2022/05/06	1	41.05	0	0.00	41.60	1	2,512	0.04%
2022/05/05	6	42.59	0	0.00	42.25	6	2,515	0.24%
2022/05/04	0	0.00	1	41.75	42.10	-1	2,517	-0.04%
2022/05/03	1	41.30	7	41.10	41.05	-6	2,522	-0.24%
2022/04/29	0.2	42.35	0	0.00	41.50	0.2	2,534	0.01%
2022/04/27	0	0.00	1	40.90	41.15	-1	2,572	-0.04%
2022/04/26	2.1	42.43	0	0.00	42.40	2.1	2,569	0.08%
2022/04/25	0	0.00	10	42.76	41.90	-10	2,578	-0.39%
2022/04/22	1	44.05	1	44.05	44.50	0	2,578	0.00%
2022/04/18	1	42.90	0	0.00	42.95	1	2,690	0.04%
2022/04/15	2.1	43.80	0	0.00	43.55	2.1	2,692	0.08%
2022/04/14	9	44.84	0	0.00	44.75	9	2,722	0.33%
2022/04/13	7	44.87	2	44.60	45.30	5	2,735	0.18%
2022/04/12	4	43.09	0	0.00	43.25	4	2,740	0.15%
2022/04/11	3	42.98	17	43.55	42.90	-14	2,756	-0.51%
2022/04/08	1	45.55	0	0.00	45.35	1	2,773	0.04%
2022/04/07	4	45.81	0	0.00	45.30	4	2,817	0.14%
2022/04/06	4	46.45	0	0.00	46.55	4	2,920	0.14%
2022/04/01	4	46.70	0	0.00	46.70	4	3,077	0.13%
2022/03/31	28	46.98	0	0.00	46.65	28	3,191	0.88%
2022/03/30	2	50.40	0.5	50.80	50.60	1.5	3,146	0.05%
2022/03/29	1	49.95	0	0.00	50.00	1	3,209	0.03%
2022/03/28	2	50.00	0	0.00	50.30	2	3,227	0.06%
2022/03/24	0	0.00	12.2	50.99	51.00	-12.2	3,245	-0.38%
2022/03/23	0	0.00	1	50.70	50.80	-1	3,237	-0.03%
2022/03/21	1	49.15	0	0.00	49.10	1	3,214	0.03%
2022/03/18	8	48.48	0	0.00	48.75	8	3,223	0.25%
2022/03/17	1	48.95	0	0.00	48.90	1	3,243	0.03%
2022/03/16	0	0.00	1	47.05	47.25	-1	3,233	-0.03%
2022/03/15	2.5	46.64	0	0.00	46.70	2.5	3,232	0.08%
2022/03/14	1	48.00	0	0.00	48.05	1	3,219	0.03%
2022/03/11	13	48.26	15	48.13	48.20	-2	3,229	-0.06%
2022/03/10	2	50.05	1	50.00	49.90	1	3,203	0.03%
2022/03/09	15	49.35	1	49.10	48.80	14	3,196	0.44%
2022/03/08	4	49.98	5	49.30	48.70	-1	3,208	-0.03%
2022/03/07	14	50.68	3	51.10	50.30	11	3,223	0.34%
2022/03/04	3	52.77	13	52.84	52.30	-10	3,199	-0.31%
2022/03/03	16	54.85	17	54.29	53.40	-1	3,185	-0.03%
2022/03/02	19	54.42	9	54.78	54.80	10	3,101	0.32%
2022/03/01	2	54.05	29	53.79	54.00	-27	3,083	-0.88%
2022/02/25	10	50.95	4	50.90	51.20	6	2,979	0.20%
2022/02/24	14	51.51	0	0.00	49.75	14	3,030	0.46%
2022/02/23	13	53.32	4	53.55	53.30	9	3,078	0.29%
2022/02/22	2	53.00	1.1	52.49	53.50	0.9	3,071	0.03%
2022/02/21	7	52.54	3	52.80	52.70	4	3,106	0.13%
2022/02/18	1	53.00	9	52.82	53.00	-8	3,106	-0.26%
2022/02/17	15	53.83	13	53.42	52.20	2	3,086	0.06%
2022/02/16	5	52.84	19	53.31	53.40	-14	3,050	-0.46%
2022/02/15	19	51.75	12.1	51.67	51.70	6.9	3,090	0.22%
2022/02/14	4	48.99	4	49.14	49.15	0	2,961	0.00%
2022/02/11	1	49.80	2	49.93	50.20	-1	2,954	-0.03%
2022/02/10	17	50.05	7	50.19	50.20	10	2,947	0.34%
2022/02/09	12	50.21	11	50.03	50.00	1	2,912	0.03%
2022/02/08	0	0.00	3	47.52	47.65	-3	2,822	-0.11%
2022/02/07	0	0.00	1	47.00	46.90	-1	2,857	-0.04%
2022/01/25	0	0.00	2	46.03	46.15	-2	2,913	-0.07%
2022/01/24	7	46.06	0	0.00	46.35	7	2,987	0.23%
2022/01/21	1	46.85	11	47.15	47.30	-10	3,013	-0.33%
2022/01/20	4	47.45	2	47.90	48.00	2	3,017	0.07%
2022/01/19	1	46.50	0	0.00	46.50	1	3,009	0.03%
2022/01/18	0	0.00	4	47.73	47.00	-4	3,024	-0.13%
2022/01/14	6	46.20	0	0.00	46.45	6	3,070	0.20%
2022/01/13	2.6	47.58	0	0.00	47.35	2.6	3,061	0.09%
2022/01/12	10	46.88	16	46.57	47.30	-6	3,045	-0.20%
2022/01/11	4	47.83	1	48.05	47.70	3	2,992	0.10%
2022/01/10	0	0.00	3	49.35	49.10	-3	2,963	-0.10%
2022/01/07	4	48.98	2	48.98	48.95	2	2,962	0.07%
2022/01/06	1	49.55	0	0.00	50.10	1	2,934	0.03%
2022/01/05	0	0.00	3	50.50	50.40	-3	2,922	-0.10%
2022/01/03	28	52.50	34.1	51.99	51.00	-6.1	2,890	-0.21%
2021/12/30	28	52.10	6	52.38	52.00	22	2,861	0.77%
2021/12/29	33	53.40	22	53.10	53.00	11	2,829	0.39%
2021/12/28	25.2	52.63	31.1	52.94	52.60	-5.9	2,744	-0.22%
2021/12/27	5	52.44	32	51.16	52.10	-27	2,609	-1.03%
2021/12/24	5	50.51	1	49.75	49.70	4	2,502	0.16%
2021/12/23	4	50.43	30.3	50.29	50.90	-26.3	2,438	-1.08%
2021/12/22	5	48.70	0.2	48.45	48.45	4.8	2,398	0.20%
2021/12/21	1	47.55	2	47.43	47.55	-1	2,399	-0.04%
2021/12/20	0	0.00	1	48.00	48.00	-1	2,373	-0.04%
2021/12/17	3	48.10	0	0.00	48.10	3	2,383	0.13%
2021/12/16	1	49.85	4	49.65	49.50	-3	2,377	-0.13%
2021/12/14	1	48.70	0	0.00	48.70	1	2,404	0.04%
2021/12/13	0	0.00	16	50.04	50.10	-16	2,405	-0.67%
2021/12/10	7	48.00	0	0.00	48.50	7	2,382	0.29%
2021/12/09	0	0.00	5	49.40	48.85	-5	2,385	-0.21%
2021/12/08	4	49.23	12	49.26	49.10	-8	2,401	-0.33%
2021/12/07	1	48.70	6	48.72	48.65	-5	2,392	-0.21%
2021/12/06	2	49.98	1	50.30	49.95	1	2,369	0.04%
2021/12/03	1	50.80	0	0.00	50.50	1	2,377	0.04%
2021/12/02	2	51.75	0	0.00	50.80	2	2,386	0.08%
2021/12/01	2	51.95	8	51.90	51.90	-6	2,381	-0.25%
2021/11/30	1	49.95	0	0.00	49.80	1	2,327	0.04%
2021/11/29	11	48.33	15	48.94	48.85	-4	2,321	-0.17%
2021/11/26	3	50.05	1	50.10	50.00	2	2,310	0.09%
2021/11/25	7	53.14	8	53.16	50.50	-1	2,278	-0.04%
2021/11/24	11	52.28	1	52.50	52.00	10	2,140	0.47%
2021/11/23	2	51.85	10	51.45	51.50	-8	2,113	-0.38%
2021/11/22	15	52.40	21	52.94	53.40	-6	2,024	-0.30%
2021/11/19	16	50.36	36	49.94	50.10	-20	1,894	-1.06%
2021/11/18	14	49.82	12	49.88	49.70	2	1,857	0.11%
2021/11/17	0	0.00	2	48.65	48.15	-2	1,778	-0.11%
2021/11/16	7	47.91	0	0.00	47.45	7	1,762	0.40%
2021/11/15	34	49.49	7	50.19	48.40	27	1,732	1.56%
2021/11/12	20	51.12	35	51.08	51.30	-15	1,608	-0.93%
2021/11/11	1	47.75	10	47.64	47.45	-9	1,429	-0.63%
2021/11/09	1	47.70	1	47.40	47.40	0	1,467	0.00%
2021/11/08	2	46.60	0	0.00	46.45	2	1,481	0.14%
2021/11/05	0	0.00	2	47.50	47.15	-2	1,493	-0.13%
2021/11/04	4	47.78	8	48.10	47.75	-4	1,496	-0.27%
2021/11/02	5	48.36	0	0.00	47.10	5	1,504	0.33%
2021/11/01	7	48.85	9	48.70	48.85	-2	1,490	-0.13%
2021/10/29	3	46.58	7	46.87	47.45	-4	1,494	-0.27%
2021/10/28	6	45.52	2	45.83	45.50	4	1,469	0.27%
2021/10/27	2	44.73	4	45.63	46.00	-2	1,482	-0.13%
2021/10/26	0	0.00	2	44.85	44.85	-2	1,517	-0.13%
2021/10/25	2	44.00	5	44.90	44.10	-3	1,530	-0.20%
2021/10/22	5	44.58	3	43.12	45.20	2	1,563	0.13%
2021/10/21	3	43.33	0	0.00	43.05	3	1,591	0.19%
2021/10/20	4	43.45	0	0.00	43.35	4	1,638	0.24%
2021/10/19	3	43.40	0	0.00	43.40	3	1,732	0.17%
2021/10/18	1	42.45	3	43.40	42.25	-2	1,915	-0.10%
2021/10/14	3	42.00	0	0.00	42.35	3	2,162	0.14%
2021/10/13	1	41.30	0	0.00	41.25	1	2,202	0.05%
2021/10/06	1	43.60	0	0.00	42.65	1	2,622	0.04%
2021/10/05	1	44.10	0	0.00	44.10	1	2,845	0.04%
2021/10/04	2	42.25	0	0.00	41.55	2	3,078	0.06%
2021/10/01	1	42.70	0	0.00	42.75	1	3,301	0.03%
2021/09/30	1	44.95	0	0.00	45.45	1	3,320	0.03%
2021/09/29	2	44.80	0	0.00	44.70	2	3,386	0.06%
2021/09/28	2	46.15	0	0.00	46.55	2	3,428	0.06%
2021/09/24	1	48.55	1	48.45	48.55	0	3,516	0.00%
2021/09/22	5	47.49	0	0.00	47.20	5	3,842	0.13%
2021/09/17	1	49.20	0	0.00	49.35	1	4,203	0.02%
2021/09/16	2	49.30	0	0.00	49.20	2	4,300	0.05%
2021/09/15	1	50.20	0	0.00	50.20	1	4,463	0.02%
2021/09/14	1	50.90	1	50.70	51.00	0	4,489	0.00%
2021/09/13	1	51.30	2	50.85	50.70	-1	4,517	-0.02%
2021/09/10	1	49.15	0	0.00	49.60	1	4,511	0.02%
2021/09/09	0	0.00	1	49.80	49.60	-1	4,512	-0.02%
2021/09/08	4	49.11	0	0.00	48.60	4	4,511	0.09%
2021/09/06	3	51.03	5	50.00	50.00	-2	4,505	-0.04%
2021/09/03	2	53.00	0	0.00	52.90	2	4,577	0.04%
2021/09/02	5	52.98	4	52.88	52.20	1	4,624	0.02%
2021/09/01	5	53.58	1	53.50	53.50	4	4,645	0.09%
2021/08/31	0	0.00	1	51.60	52.10	-1	4,643	-0.02%
2021/08/30	2	51.70	0	0.00	51.70	2	4,691	0.04%
2021/08/26	1	52.90	0	0.00	52.20	1	4,727	0.02%
2021/08/25	1	52.50	4	52.80	54.20	-3	4,770	-0.06%
2021/08/24	1	53.70	0	0.00	52.80	1	4,766	0.02%
2021/08/23	0	0.00	2	52.60	52.80	-2	4,788	-0.04%
2021/08/20	2	52.20	8	51.23	51.30	-6	4,784	-0.13%
2021/08/19	4	51.80	2	53.20	51.50	2	4,780	0.04%
2021/08/18	3	52.10	3	52.50	53.80	0	4,784	0.00%
2021/08/17	10	54.04	0	0.00	51.50	10	4,778	0.21%
2021/08/16	4	53.33	3	53.80	53.80	1	4,768	0.02%
2021/08/13	4	54.75	5	55.18	53.70	-1	4,756	-0.02%
2021/08/12	3	56.00	6	56.63	57.20	-3	4,738	-0.06%
2021/08/11	2	54.95	1	54.20	54.20	1	4,745	0.02%
2021/08/10	3	56.17	8	55.46	56.00	-5	4,755	-0.11%
2021/08/09	1	57.00	1	56.70	56.50	0	4,783	0.00%
2021/08/06	9	59.33	1	58.10	57.60	8	4,779	0.17%
2021/08/05	5	59.46	12	59.86	59.50	-7	4,770	-0.15%
2021/08/04	11	59.65	13	60.08	60.00	-2	4,816	-0.04%
2021/08/03	4	57.98	2	57.55	57.80	2	4,843	0.04%
2021/07/29	1	57.20	2	57.70	56.90	-1	4,787	-0.02%
2021/07/28	8	58.06	1	56.70	57.70	7	4,767	0.15%
2021/07/27	16	58.08	10	58.60	57.60	6	4,753	0.13%
2021/07/26	2	59.65	1	59.60	60.30	1	4,753	0.02%
2021/07/23	6	59.33	4	59.88	59.00	2	4,728	0.04%
2021/07/22	22	61.25	8	61.59	59.30	14	4,646	0.30%
2021/07/21	19	62.31	13.2	62.13	64.80	5.8	4,487	0.13%
2021/07/20	7	60.89	13	61.59	60.20	-6	4,340	-0.14%
2021/07/19	1	60.20	50	60.85	61.10	-49	4,264	-1.15%
2021/07/16	10.2	60.31	13	60.72	59.70	-2.8	4,303	-0.07%
2021/07/15	10	59.61	14	59.96	61.30	-4	4,302	-0.09%
2021/07/14	15	59.66	2	59.80	60.00	13	4,252	0.31%
2021/07/13	47	60.15	22	60.26	58.50	25	4,165	0.60%
2021/07/12	28	60.72	16	61.36	62.10	12	3,988	0.30%
2021/07/09	45	58.38	31	57.98	59.30	14	3,770	0.37%
2021/07/08	20	56.00	30.3	56.05	57.60	-10.3	3,560	-0.29%
2021/07/07	1	52.20	8	52.21	52.40	-7	3,387	-0.21%
2021/07/06	9	53.91	12	52.20	51.90	-3	3,430	-0.09%
2021/07/05	20.1	52.24	13	52.71	52.80	7.1	3,401	0.21%
2021/07/02	7.2	51.09	3	50.77	52.10	4.2	3,365	0.12%
2021/07/01	4	50.28	13	50.58	50.30	-9	3,369	-0.27%
2021/06/30	7	52.19	16	51.99	51.80	-9	3,349	-0.27%
2021/06/29	45	51.60	33	51.98	51.40	12	3,308	0.36%
2021/06/28	19	53.01	32	53.65	54.30	-13	3,069	-0.42%
2021/06/25	1	46.85	19	48.57	49.45	-18	2,729	-0.66%
2021/06/24	31	48.21	30	49.04	47.55	1	2,645	0.04%
2021/06/23	2	46.20	7	46.61	46.80	-5	2,510	-0.20%
2021/06/22	9	45.77	4	45.54	45.50	5	2,503	0.20%
2021/06/21	2	44.08	3	43.75	44.55	-1	2,491	-0.04%
2021/06/18	0	0.00	1	45.05	45.00	-1	2,550	-0.04%
2021/06/16	1	44.10	0	0.00	44.05	1	2,868	0.03%
2021/06/15	1	45.00	0	0.00	44.70	1	3,141	0.03%
2021/06/11	12	45.60	0	0.00	44.90	12	3,151	0.38%
2021/06/10	0	0.00	13	47.29	47.85	-13	3,067	-0.42%
2021/06/09	9	47.40	1	47.25	46.70	8	3,030	0.26%
2021/06/08	0	0.00	7	46.72	46.65	-7	3,009	-0.23%
2021/06/07	8	46.26	1	47.80	45.55	7	3,015	0.23%
2021/06/04	0	0.00	11	46.68	46.75	-11	2,989	-0.37%
2021/06/03	4	46.38	12	46.66	46.35	-8	3,007	-0.27%
2021/06/02	3	47.12	10	46.43	46.35	-7	3,008	-0.23%
2021/06/01	2	46.10	9	46.01	46.00	-7	2,979	-0.23%
2021/05/31	0	0.00	3	45.18	45.15	-3	2,966	-0.10%
2021/05/28	0	0.00	31	43.80	43.65	-31	2,965	-1.05%
2021/05/27	2	43.33	1	43.05	43.05	1	3,014	0.03%
2021/05/26	1	42.90	7	42.97	43.05	-6	3,059	-0.20%
2021/05/25	0	0.00	1	42.55	42.45	-1	3,093	-0.03%
2021/05/24	1	41.25	4	41.06	42.05	-3	3,136	-0.10%
2021/05/21	5	40.65	1	40.65	40.75	4	3,192	0.13%
2021/05/20	1	39.35	0	0.00	39.45	1	3,342	0.03%
2021/05/19	2	40.00	6	40.36	40.55	-4	3,378	-0.12%
2021/05/18	0	0.00	17	36.32	38.25	-17	3,439	-0.49%
2021/05/17	13	35.15	5	35.15	34.80	8	3,423	0.23%
2021/05/14	7	38.69	4	40.20	38.55	3	3,390	0.09%
2021/05/13	2	38.13	6	36.68	38.25	-4	3,372	-0.12%
2021/05/12	23	40.76	11	41.63	39.00	12	3,360	0.36%
2021/05/11	14	43.32	11	43.22	42.40	3	3,297	0.09%
2021/05/10	3	40.80	1	40.95	40.75	2	3,211	0.06%
2021/05/07	1	41.35	0	0.00	41.80	1	3,248	0.03%
2021/05/06	1	39.70	0	0.00	40.25	1	3,274	0.03%
2021/05/05	3	40.50	0	0.00	39.75	3	3,278	0.09%
2021/05/04	7	39.49	0	0.00	40.30	7	3,308	0.21%
2021/05/03	13	43.74	26	43.10	42.15	-13	3,289	-0.40%
2021/04/29	20	45.33	0	0.00	44.95	20	3,268	0.61%
2021/04/28	2	45.90	1	45.80	45.85	1	3,304	0.03%
2021/04/27	4	46.00	1	46.20	45.80	3	3,382	0.09%
2021/04/26	6	46.21	11	45.88	46.15	-5	3,432	-0.15%
2021/04/23	4	45.83	10	45.60	46.00	-6	3,516	-0.17%
2021/04/22	10	47.06	47	47.08	46.15	-37	3,636	-1.02%
2021/04/21	6	48.49	2	47.60	48.65	4	3,599	0.11%
2021/04/20	0	0.00	4	47.50	47.55	-4	3,582	-0.11%
2021/04/19	12	47.81	3	47.73	47.65	9	3,647	0.25%
2021/04/16	3	46.37	6	46.52	46.60	-3	3,669	-0.08%
2021/04/15	5	45.71	0	0.00	45.75	5	3,735	0.13%
2021/04/14	12	45.20	55	44.93	45.45	-43	3,803	-1.13%
2021/04/13	8	47.16	0	0.00	46.20	8	3,917	0.20%
2021/04/12	10	48.90	21	48.63	49.25	-11	4,128	-0.27%
2021/04/09	0	0.00	8	47.96	47.70	-8	4,281	-0.19%
2021/04/08	11	47.70	4	47.43	47.05	7	4,379	0.16%
2021/04/07	0	0.00	10	47.30	47.50	-10	4,415	-0.23%
2021/04/06	0	0.00	1	46.85	46.70	-1	4,526	-0.02%
2021/04/01	10	45.75	11	45.79	45.70	-1	4,698	-0.02%
2021/03/31	20	44.98	2	45.10	45.05	18	4,784	0.38%
2021/03/30	2	45.20	0	0.00	45.20	2	4,959	0.04%
2021/03/29	8	45.66	10	45.50	45.50	-2	5,298	-0.04%
2021/03/26	4	44.49	4	45.11	46.10	0	5,714	0.00%
2021/03/25	0	0.00	1	44.40	44.15	-1	5,803	-0.02%
2021/03/24	4	44.91	52	44.62	44.95	-48	5,912	-0.81%
2021/03/23	12	45.10	34	44.77	44.70	-22	5,890	-0.37%
2021/03/22	88	46.56	4	46.80	46.25	84	5,824	1.44%
2021/03/19	22	48.02	13	48.42	47.50	9	5,753	0.16%
2021/03/18	20	49.40	35	49.17	50.40	-15	5,507	-0.27%
2021/03/17	7	45.79	0	0.00	45.85	7	5,226	0.13%
2021/03/16	2	45.70	6	46.31	45.60	-4	5,211	-0.08%
2021/03/15	1	45.70	3	46.65	46.45	-2	5,215	-0.04%
2021/03/12	8	46.50	7	45.90	45.90	1	5,200	0.02%
2021/03/11	3	46.00	9	46.36	46.40	-6	5,195	-0.12%
2021/03/10	2	44.30	18	44.80	45.25	-16	5,173	-0.31%
2021/03/09	14	43.81	2	43.78	43.70	12	5,151	0.23%
2021/03/08	2	44.90	9	45.21	45.20	-7	5,118	-0.14%
2021/03/05	8	44.78	0	0.00	44.20	8	5,092	0.16%
2021/03/04	16	45.89	3	46.00	44.90	13	5,080	0.26%
2021/03/03	2	45.65	19	44.19	45.65	-17	5,075	-0.33%
2021/03/02	34	47.14	5	45.61	45.10	29	5,062	0.57%
2021/02/26	36	46.80	24	46.70	46.90	12	5,044	0.24%
2021/02/25	20	46.39	18	46.11	45.60	2	5,007	0.04%
2021/02/24	27	48.16	0	0.00	46.15	27	4,976	0.54%
2021/02/23	23	47.17	20	48.14	47.65	3	4,944	0.06%
2021/02/22	14.1	47.26	9.1	48.08	47.25	5	4,886	0.10%
2021/02/19	5	44.73	10	44.92	45.35	-5	4,733	-0.11%
2021/02/18	15	44.81	11	44.60	44.35	4	4,702	0.09%
2021/02/17	7.1	42.72	3	42.77	43.10	4.1	4,627	0.09%
2021/02/05	0	0.00	2	42.20	42.10	-2	4,623	-0.04%
2021/02/04	0	0.00	14	41.77	41.75	-14	4,715	-0.30%
2021/02/03	0	0.00	2	42.20	41.65	-2	4,733	-0.04%
2021/02/02	31	41.45	5	41.40	41.45	26	4,781	0.54%
2021/02/01	0	0.00	5	40.10	40.05	-5	4,868	-0.10%
2021/01/29	19	41.66	38	41.07	40.40	-19	4,867	-0.39%
2021/01/28	1	42.25	1	42.10	42.10	0	4,839	0.00%
2021/01/27	1	41.30	1	41.50	41.50	0	4,858	0.00%
2021/01/26	1	42.35	1	43.00	41.55	0	4,869	0.00%
2021/01/25	20	42.06	11	41.03	42.15	9	4,843	0.19%
2021/01/22	8	42.00	3	41.70	42.05	5	4,823	0.10%
2021/01/21	12	42.46	25	42.50	42.00	-13	4,814	-0.27%
2021/01/20	23	43.42	13	43.34	41.60	10	4,778	0.21%
2021/01/19	37	45.20	27	44.45	44.10	10	4,711	0.21%
2021/01/18	4	43.78	3	44.78	45.20	1	4,673	0.02%
2021/01/15	26	44.04	26	43.86	45.70	0	4,629	0.00%
2021/01/14	27	43.21	9	44.52	43.90	18	4,505	0.40%
2021/01/13	6	43.41	1	43.15	43.05	5	4,485	0.11%
2021/01/12	11	42.38	106	43.15	42.30	-95	4,456	-2.13%	大賣/
2021/01/11	4	44.45	9	45.04	44.90	-5	4,410	-0.11%
2021/01/08	41	44.84	1	44.55	44.25	40	4,460	0.90%
2021/01/07	6	45.03	42	44.45	44.75	-36	4,477	-0.80%
2021/01/06	18	44.98	9	44.86	44.55	9	4,542	0.20%
2021/01/05	29	47.31	20	47.26	46.70	9	4,576	0.20%
2021/01/04	24	44.72	18	45.58	46.45	6	4,310	0.14%
2020/12/31	13	41.52	9	41.53	42.25	4	4,082	0.10%
2020/12/30	6	42.68	6	42.96	42.90	0	3,952	0.00%
2020/12/29	6	42.83	15	42.59	42.50	-9	3,922	-0.23%
2020/12/28	24	41.76	6	42.81	42.15	18	3,793	0.47%
2020/12/25	23	39.10	9	39.47	39.50	14	3,577	0.39%
2020/12/24	62	39.58	27	39.14	39.00	35	3,509	1.00%
2020/12/23	41	38.27	43	38.36	38.65	-2	3,330	-0.06%
2020/12/22	26	37.92	43	38.01	37.70	-17	2,976	-0.57%
2020/12/21	8	33.66	15	34.89	34.90	-7	2,566	-0.27%
2020/12/18	22	32.96	13	33.58	33.10	9	2,447	0.37%
2020/12/17	4	31.40	0	0.00	31.50	4	2,328	0.17%
2020/12/16	1	30.85	0	0.00	30.80	1	2,348	0.04%
2020/12/15	10	31.06	10	30.80	30.80	0	2,342	0.00%
2020/12/11	1	31.30	0	0.00	31.35	1	2,415	0.04%
2020/12/10	1	32.05	0	0.00	32.00	1	2,422	0.04%
2020/12/08	9	31.50	0	0.00	31.60	9	2,508	0.36%
2020/12/07	5	31.66	0	0.00	31.45	5	2,641	0.19%
2020/12/04	1	31.40	0	0.00	31.10	1	2,652	0.04%
2020/12/03	0	0.00	1	31.60	31.25	-1	2,684	-0.04%
2020/12/02	1	31.60	0	0.00	31.60	1	2,717	0.04%
2020/12/01	0	0.00	1	31.50	31.50	-1	2,737	-0.04%
2020/11/30	1	31.75	3	32.00	31.70	-2	2,754	-0.07%
2020/11/27	0	0.00	4	32.25	32.25	-4	2,805	-0.14%
2020/11/26	0	0.00	22	32.01	32.20	-22	2,916	-0.75%
2020/11/25	24	31.14	1	31.75	31.15	23	2,999	0.77%
2020/11/23	2	31.90	0	0.00	32.00	2	3,109	0.06%
2020/11/20	4	32.08	5	32.11	31.95	-1	3,198	-0.03%
2020/11/19	1	32.55	3	32.80	32.55	-2	3,357	-0.06%
2020/11/18	3	32.72	1	32.90	32.70	2	3,586	0.06%
2020/11/17	10	32.90	8	33.00	33.20	2	3,757	0.05%
2020/11/16	2	32.55	0	0.00	32.40	2	3,848	0.05%
2020/11/12	11	33.33	6	34.18	32.85	5	4,062	0.12%
2020/11/11	5	34.84	1	34.90	35.00	4	4,013	0.10%
2020/11/10	1	35.30	6	35.39	35.15	-5	4,024	-0.12%
2020/11/09	8	35.77	13	35.68	36.30	-5	4,110	-0.12%
2020/11/06	0	0.00	5	34.65	34.10	-5	4,143	-0.12%
2020/11/05	2	34.58	0	0.00	34.80	2	4,245	0.05%
2020/11/04	1	34.90	6	34.45	35.20	-5	4,238	-0.12%
2020/11/03	7	33.88	2	34.20	33.85	5	4,198	0.12%
2020/11/02	5	31.80	0	0.00	32.70	5	4,200	0.12%
2020/10/30	2	32.90	0	0.00	32.30	2	4,203	0.05%
2020/10/29	0	0.00	16	32.70	32.70	-16	4,184	-0.38%
2020/10/28	8	33.41	1	33.65	33.30	7	4,163	0.17%
2020/10/27	0	0.00	2	33.80	34.10	-2	4,136	-0.05%
2020/10/26	15	34.82	9	34.49	34.35	6	4,112	0.15%
2020/10/23	13	34.47	4	34.28	34.95	9	4,080	0.22%
2020/10/22	4	33.80	1	33.70	33.70	3	4,042	0.07%
2020/10/21	2	33.60	8	34.06	33.75	-6	4,040	-0.15%
2020/10/19	5	33.63	0	0.00	33.55	5	4,059	0.12%
2020/10/16	15	34.48	18	34.00	33.30	-3	4,106	-0.07%
2020/10/15	2	34.40	5	34.93	35.40	-3	4,014	-0.07%
2020/10/14	35	34.22	22	34.30	34.20	13	3,920	0.33%
2020/10/13	15	34.27	43	33.98	34.15	-28	3,783	-0.74%
2020/10/08	7	31.70	6	32.05	32.20	1	3,590	0.03%
2020/10/07	8	31.91	4	32.09	31.55	4	3,595	0.11%
2020/10/06	5	32.46	3	32.60	32.40	2	3,601	0.06%
2020/09/30	2	31.50	0	0.00	31.35	2	3,586	0.06%
2020/09/29	3	31.50	5	31.84	31.40	-2	3,610	-0.06%
2020/09/28	0	0.00	40	31.00	31.10	-40	3,578	-1.12%
2020/09/25	20	29.28	0	0.00	29.60	20	3,578	0.56%
2020/09/24	26	30.09	1	30.25	30.05	25	3,564	0.70%
2020/09/23	0	0.00	2	31.50	30.90	-2	3,557	-0.06%
2020/09/22	2	31.00	0	0.00	30.85	2	3,569	0.06%
2020/09/21	2	31.55	2	31.30	31.15	0	3,562	0.00%
2020/09/17	1	30.90	0	0.00	31.35	1	3,593	0.03%
2020/09/16	0	0.00	3	31.35	31.35	-3	3,606	-0.08%
2020/09/14	1	30.65	0	0.00	30.60	1	3,720	0.03%
2020/09/11	17	30.80	66	30.88	30.60	-49	3,748	-1.31%
2020/09/10	10	32.86	5	33.35	32.10	5	3,712	0.13%
2020/09/09	2	31.30	0	0.00	31.80	2	3,584	0.06%
2020/09/07	1	31.90	8	31.33	31.05	-7	3,551	-0.20%
2020/09/03	2	31.90	3	31.92	31.85	-1	3,520	-0.03%
2020/09/02	33	31.96	16	32.34	31.60	17	3,508	0.48%
2020/09/01	14	31.49	3	32.58	31.10	11	3,466	0.32%
2020/08/31	19	32.83	43	32.51	33.00	-24	3,364	-0.71%
2020/08/28	12	32.08	5	32.43	31.90	7	3,331	0.21%
2020/08/27	25	32.05	7	31.71	31.70	18	3,280	0.55%
2020/08/26	0	0.00	8	32.43	32.40	-8	3,233	-0.25%
2020/08/25	67	32.96	8	32.79	32.60	59	3,151	1.87%
2020/08/24	24	31.67	21	32.13	33.70	3	2,963	0.10%
2020/08/21	3	31.58	23	31.44	32.05	-20	2,735	-0.73%
2020/08/20	16	29.83	6	29.44	29.20	10	2,571	0.39%
2020/08/19	4	31.03	14	30.74	30.75	-10	2,465	-0.41%
2020/08/18	26	29.87	16	29.73	29.50	10	2,341	0.43%
2020/08/17	1	29.70	14	29.50	29.65	-13	2,224	-0.58%
2020/08/14	0	0.00	1	28.70	28.65	-1	2,169	-0.05%
2020/08/13	9	28.98	16	29.15	28.65	-7	2,135	-0.33%
2020/08/12	6	29.96	12	29.23	30.10	-6	1,993	-0.30%
2020/08/11	13	29.01	30	28.66	28.20	-17	1,863	-0.91%
2020/08/10	0	0.00	5	27.25	27.25	-5	1,749	-0.29%
2020/08/07	2	26.65	5	26.98	26.95	-3	1,781	-0.17%
2020/08/06	26	27.43	22	26.72	26.60	4	1,805	0.22%
2020/08/05	4	27.63	24	27.55	27.65	-20	1,814	-1.10%
2020/08/04	3	26.62	2	26.80	26.65	1	1,811	0.06%
2020/07/31	0	0.00	1	26.30	26.25	-1	1,841	-0.05%
2020/07/30	0	0.00	2	26.30	26.30	-2	1,846	-0.11%
2020/07/29	0	0.00	9	25.68	25.70	-9	1,859	-0.48%
2020/07/28	3	25.37	1	25.90	25.10	2	1,873	0.11%
2020/07/27	16	26.38	10	26.15	26.20	6	1,953	0.31%
2020/07/24	16	27.31	14	27.01	26.80	2	1,977	0.10%
2020/07/23	4	27.90	13	27.85	27.70	-9	1,961	-0.46%
2020/07/22	11	27.60	21	27.67	28.20	-10	1,925	-0.52%
2020/07/21	15	25.80	0	0.00	25.65	15	1,842	0.81%
2020/07/20	1	25.95	8	25.40	26.15	-7	1,834	-0.38%
2020/07/17	10	26.06	0	0.00	25.40	10	1,825	0.55%
2020/07/16	3	26.27	2	26.20	26.10	1	1,822	0.05%
2020/07/14	10	26.85	10	26.65	26.65	0	1,814	0.00%
2020/07/13	14	27.40	14	27.49	27.45	0	1,800	0.00%
2020/07/10	17	27.89	0	0.00	27.65	17	1,799	0.94%
2020/07/09	0	0.00	3	29.15	28.85	-3	1,860	-0.16%
2020/07/08	0	0.00	1	28.65	28.85	-1	1,827	-0.05%
2020/07/07	2	27.80	4	27.88	27.70	-2	1,795	-0.11%
2020/07/06	6	28.68	0	0.00	28.50	6	1,778	0.34%
2020/07/03	8	28.79	0	0.00	28.65	8	1,761	0.45%
2020/07/02	2	28.50	5	28.54	28.60	-3	1,754	-0.17%
2020/06/30	1	28.20	2	28.20	28.10	-1	1,702	-0.06%
2020/06/29	1	27.75	4	28.13	28.20	-3	1,694	-0.18%
2020/06/24	0	0.00	3	28.27	28.05	-3	1,680	-0.18%
2020/06/23	7	27.46	2	28.05	27.05	5	1,659	0.30%
2020/06/22	10	29.01	3	29.30	28.40	7	1,634	0.43%
2020/06/19	1	29.40	15	28.89	28.50	-14	1,574	-0.89%
2020/06/18	1	27.30	3	27.73	27.95	-2	1,450	-0.14%
2020/06/17	2	27.10	50	26.96	26.85	-48	1,401	-3.43%
2020/06/16	3	25.10	1	24.90	25.35	2	1,351	0.15%
2020/06/15	1	24.50	0	0.00	24.10	1	1,364	0.07%
2020/06/12	2	24.20	2	24.28	24.45	0	1,364	0.00%
2020/06/11	22	25.51	2	26.45	25.20	20	1,358	1.47%
2020/06/10	0	0.00	3	26.45	26.45	-3	1,354	-0.22%
2020/06/09	0	0.00	10	27.40	26.80	-10	1,371	-0.73%
2020/06/08	2	26.60	2	26.93	27.20	0	1,375	0.00%
2020/06/05	0	0.00	1	26.40	26.40	-1	1,356	-0.07%
2020/06/04	1	26.85	37	26.99	26.65	-36	1,345	-2.68%
2020/06/02	15	25.63	8	26.00	25.20	7	1,263	0.55%
2020/05/29	10	24.55	1	24.35	24.40	9	1,206	0.75%
2020/05/28	1	24.80	1	25.05	24.70	0	1,206	0.00%
2020/05/26	11	24.40	14	24.41	24.40	-3	1,203	-0.25%
2020/05/25	4	24.43	5	24.33	24.45	-1	1,200	-0.08%
2020/05/22	3	24.00	3	24.00	24.10	0	1,197	0.00%
2020/05/21	0	0.00	8	23.95	23.95	-8	1,199	-0.67%
2020/05/18	3	23.97	0	0.00	23.85	3	1,194	0.25%
2020/05/15	2	24.03	0	0.00	24.05	2	1,191	0.17%
2020/05/14	8	24.22	8	24.20	23.85	0	1,184	0.00%
2020/05/13	3	25.37	6	25.73	25.75	-3	1,134	-0.26%
2020/05/12	1	25.80	2	25.55	25.10	-1	1,108	-0.09%
2020/05/11	8	24.98	1	24.55	25.05	7	1,080	0.65%
2020/05/06	1	23.50	0	0.00	23.50	1	1,048	0.10%
2020/05/05	1	24.10	0	0.00	23.80	1	1,048	0.10%
2020/05/04	5	23.87	0	0.00	23.55	5	1,045	0.48%
2020/04/30	5	25.10	10	25.06	24.65	-5	1,041	-0.48%
2020/04/29	22	23.75	19.6	24.30	24.60	2.4	980	0.25%
2020/04/24	0	0.00	3	22.25	22.25	-3	1,007	-0.30%
2020/04/23	5	22.37	8	22.58	22.20	-3	1,018	-0.29%
2020/04/22	7	21.42	0	0.00	21.95	7	1,016	0.69%
2020/04/21	20	22.73	0	0.00	21.85	20	1,020	1.96%
2020/04/17	0	0.00	1	23.45	23.00	-1	1,046	-0.10%
2020/04/15	3	22.90	8	23.01	22.90	-5	1,058	-0.47%
2020/04/14	4	22.99	1	22.95	22.95	3	1,074	0.28%
2020/04/09	10	20.85	0	0.00	20.70	10	1,086	0.92%
2020/03/31	0	0.00	1	18.80	18.80	-1	1,553	-0.06%
2020/03/30	0	0.00	7	17.93	18.60	-7	1,564	-0.45%
2020/03/26	0	0.00	1	19.20	19.55	-1	1,567	-0.06%
2020/03/25	7	19.54	0	0.00	19.60	7	1,577	0.44%
2020/03/20	5	17.51	4	17.68	17.60	1	1,592	0.06%
2020/03/19	0	0.00	4	16.30	16.25	-4	1,590	-0.25%
2020/03/17	0	0.00	2	18.68	18.75	-2	1,609	-0.12%
2020/03/16	0	0.00	4	19.10	19.10	-4	1,716	-0.23%
2020/03/13	23	20.12	5	19.92	20.30	18	1,705	1.06%
2020/03/12	25	22.04	0	0.00	21.90	25	1,682	1.49%
2020/03/11	5	24.40	2	24.30	23.75	3	1,724	0.17%
2020/03/09	5	24.40	4	24.58	24.10	1	1,750	0.06%
2020/03/06	2	25.75	0	0.00	25.70	2	1,745	0.11%
2020/03/05	2	26.10	2	26.20	26.05	0	1,779	0.00%
2020/03/03	2	25.90	1	25.90	25.65	1	1,881	0.05%
2020/03/02	0	0.00	3	25.02	25.10	-3	1,900	-0.16%
2020/02/27	5	25.80	0	0.00	25.20	5	1,950	0.26%
2020/02/25	2	26.05	3	26.38	26.40	-1	2,030	-0.05%
2020/02/24	6	26.68	7	26.66	26.70	-1	2,041	-0.05%
2020/02/18	6	27.20	2	27.70	27.20	4	2,243	0.18%
2020/02/17	4	27.25	0	0.00	27.25	4	2,273	0.18%
2020/02/14	10	27.50	0	0.00	27.55	10	2,323	0.43%
2020/02/13	2	27.50	115	27.96	27.50	-113	2,401	-4.71%	大賣/鉅額交易
2020/02/12	3	27.60	17	27.69	27.60	-14	2,502	-0.56%
2020/02/11	0	0.00	1	27.45	27.45	-1	2,673	-0.04%
2020/02/10	1	27.00	2	26.70	27.00	-1	2,668	-0.04%
2020/02/07	2	27.30	0	0.00	27.00	2	2,683	0.07%
2020/02/06	0	0.00	9	27.79	27.80	-9	2,681	-0.34%
2020/02/05	5	27.42	0	0.00	27.30	5	2,692	0.19%
2020/02/04	3	26.78	4	27.05	27.10	-1	2,683	-0.04%
2020/02/03	2	25.25	8	25.24	25.75	-6	2,674	-0.22%
2020/01/30	44	27.27	3	27.45	27.25	41	2,646	1.55%
2020/01/20	5	30.35	5	30.30	30.25	0	2,655	0.00%
2020/01/17	2	30.28	3	30.52	30.35	-1	2,722	-0.04%
2020/01/16	0	0.00	2	30.25	30.10	-2	2,712	-0.07%
2020/01/15	2	30.45	2	30.45	30.15	0	2,712	0.00%
2020/01/14	35	30.62	0	0.00	30.45	35	2,702	1.30%
2020/01/13	0	0.00	35	30.01	30.70	-35	2,696	-1.30%
2020/01/10	29	29.73	31	29.92	29.60	-2	2,682	-0.07%
2020/01/09	5	29.31	0	0.00	29.05	5	2,661	0.19%
2020/01/08	5	29.00	11	29.04	28.85	-6	2,653	-0.23%
2020/01/06	4	30.36	3	30.30	30.40	1	2,631	0.04%
2020/01/03	76	30.73	0	0.00	30.70	76	2,607	2.91%
2020/01/02	4	30.89	2	31.05	30.90	2	2,564	0.08%
2019/12/31	2	31.10	0	0.00	31.00	2	2,552	0.08%
2019/12/30	51	32.22	16	32.36	32.00	35	2,493	1.40%
2019/12/27	18	31.53	37	30.97	32.45	-19	2,304	-0.82%
2019/12/26	14	30.02	3	30.20	29.55	11	2,145	0.51%
2019/12/25	0	0.00	5	29.42	29.60	-5	2,086	-0.24%
2019/12/23	3	29.85	4	30.06	29.30	-1	2,068	-0.05%
2019/12/20	0	0.00	1	29.70	29.55	-1	2,043	-0.05%
2019/12/19	0	0.00	1	29.50	29.40	-1	2,028	-0.05%
2019/12/18	2	29.15	5	29.07	29.10	-3	2,019	-0.15%
2019/12/16	1	29.00	0	0.00	28.95	1	1,999	0.05%
2019/12/13	2	28.78	25	29.38	28.90	-23	1,997	-1.15%
2019/12/11	30	30.13	3	30.22	29.65	27	1,963	1.37%
2019/12/10	0	0.00	1	29.20	29.15	-1	1,907	-0.05%
2019/12/06	0	0.00	4	29.45	29.30	-4	1,950	-0.21%
2019/12/05	0	0.00	10	28.94	29.25	-10	1,886	-0.53%
2019/12/04	0	0.00	2	28.00	28.05	-2	1,856	-0.11%
2019/12/03	0	0.00	10	28.00	28.05	-10	1,849	-0.54%
2019/12/02	16	27.99	0	0.00	27.80	16	1,837	0.87%
2019/11/29	3	29.25	3	29.90	28.85	0	1,800	0.00%
2019/11/28	0	0.00	5	29.43	29.60	-5	1,718	-0.29%
2019/11/27	0	0.00	2	29.35	29.15	-2	1,689	-0.12%
2019/11/26	8	29.40	1	29.85	29.25	7	1,669	0.42%
2019/11/25	2	29.48	17	29.60	29.80	-15	1,607	-0.93%
2019/11/22	3	28.72	8	28.92	28.90	-5	1,531	-0.33%
2019/11/21	6	28.63	0	0.00	28.55	6	1,509	0.40%
2019/11/20	4	29.06	6	29.20	28.80	-2	1,491	-0.13%
2019/11/19	7	29.03	4	29.81	29.50	3	1,469	0.20%
2019/11/18	4	28.93	7	29.00	29.35	-3	1,343	-0.22%
2019/11/15	3	28.75	3	28.70	28.70	0	1,298	0.00%
2019/11/14	7	27.93	4	27.95	28.00	3	1,276	0.24%
2019/11/13	7	28.61	1	29.60	28.45	6	1,241	0.48%
2019/11/12	11	28.75	10	29.02	29.35	1	1,182	0.08%
2019/11/11	15	28.66	17	28.84	29.05	-2	1,099	-0.18%
2019/11/08	18	28.25	14	28.23	28.05	4	983	0.41%
2019/11/06	0	0.00	2	27.30	26.70	-2	796	-0.25%
2019/11/04	4	27.45	4	27.25	26.90	0	764	0.00%
2019/11/01	1	26.75	1	26.40	27.00	0	742	0.00%
2019/10/31	9	26.85	6	27.00	26.45	3	741	0.40%
2019/10/30	3	26.35	3	26.45	26.50	0	727	0.00%
2019/10/29	6	26.46	4	26.63	26.40	2	720	0.28%
2019/10/28	1	27.75	5	27.09	27.30	-4	693	-0.58%
2019/10/25	8	27.06	30	26.90	26.50	-22	647	-3.40%
2019/10/23	3	25.75	3	26.20	25.75	0	573	0.00%
2019/10/21	3	26.15	0	0.00	26.10	3	560	0.54%
2019/10/18	1	26.00	1	26.10	26.00	0	544	0.00%
2019/10/17	0	0.00	1	25.55	25.50	-1	528	-0.19%
2019/10/15	7	26.29	5	26.01	25.50	2	519	0.39%
2019/10/14	4	24.83	5	25.00	25.15	-1	475	-0.21%
2019/10/08	0	0.00	1	24.55	24.50	-1	453	-0.22%
2019/10/07	2	24.73	6	24.83	24.65	-4	449	-0.89%
2019/10/03	0	0.00	1	23.30	23.20	-1	422	-0.24%
2019/10/01	2	23.48	1	23.45	23.50	1	420	0.24%
2019/09/23	0	0.00	1	24.25	24.40	-1	399	-0.25%
2019/09/12	6	25.62	6	25.33	25.10	0	347	0.00%
2019/09/11	3	24.30	5	24.88	25.15	-2	281	-0.71%
2019/09/09	3	23.15	0	0.00	23.15	3	210	1.42%
2019/08/29	0	0.00	4	22.60	22.90	-4	188	-2.12%
2019/08/22	0	0.00	1	22.00	22.00	-1	180	-0.55%
2019/08/19	0	0.00	2	22.40	22.55	-2	171	-1.17%
2019/08/08	0	0.00	1	21.80	22.05	-1	168	-0.60%
2019/08/07	0	0.00	2	21.33	21.45	-2	168	-1.19%
2019/08/06	1	20.80	0	0.00	21.00	1	173	0.58%
2019/08/05	3	21.45	0	0.00	21.35	3	172	1.74%
2019/08/02	1	21.70	0	0.00	21.80	1	176	0.57%
2019/07/30	0	0.00	1	22.30	22.30	-1	179	-0.56%
2019/07/26	0	0.00	2.6	22.80	22.95	-2.6	198	-1.32%
2019/07/25	0	0.00	4	22.29	22.30	-4	195	-2.05%
2019/07/24	0	0.00	1.5	22.55	22.55	-1.5	193	-0.75%
2019/07/23	0	0.00	1	22.55	22.35	-1	200	-0.50%
2019/07/22	2	22.40	0	0.00	22.40	2	204	0.98%
2019/07/18	2	22.75	0	0.00	22.70	2	213	0.94%
2019/07/17	0	0.00	6	22.97	23.10	-6	213	-2.81%
2019/06/21	0	0.00	1	22.15	21.90	-1	349	-0.29%
2019/06/05	1	21.40	0	0.00	21.50	1	449	0.22%
2019/06/04	1	21.10	0	0.00	21.15	1	451	0.22%
2019/06/03	2	21.45	0	0.00	21.05	2	456	0.44%
2019/05/20	3	22.50	0	0.00	22.45	3	565	0.53%
2019/05/17	2	22.70	0	0.00	22.60	2	602	0.33%
2019/05/13	1	23.05	0	0.00	23.00	1	639	0.16%
2019/05/10	1	23.15	0	0.00	23.45	1	642	0.16%
2019/05/08	1	23.70	0	0.00	24.00	1	637	0.16%
2019/05/06	8	24.25	1	24.50	24.05	7	643	1.09%
2019/05/03	1	25.60	2	25.60	25.30	-1	636	-0.16%
2019/04/26	2	24.95	0	0.00	24.90	2	612	0.33%
2019/04/25	3	25.12	0	0.00	25.35	3	612	0.49%
2019/04/23	0	0.00	4	25.85	25.60	-4	604	-0.66%
2019/04/22	0	0.00	5	26.00	26.05	-5	602	-0.83%
2019/04/17	14	26.66	15	26.44	26.50	-1	588	-0.17%
2019/04/16	5	26.87	9	26.51	27.30	-4	564	-0.71%
2019/04/08	0	0.00	15	25.73	25.75	-15	519	-2.89%
2019/04/03	0	0.00	1	25.20	25.20	-1	518	-0.19%
2019/03/29	3	25.05	0	0.00	25.10	3	537	0.56%
2019/03/28	0	0.00	6	24.93	25.00	-6	570	-1.05%
2019/03/21	0	0.00	15	25.40	25.35	-15	771	-1.94%
2019/03/20	0	0.00	1	24.95	25.05	-1	781	-0.13%
2019/03/18	1	26.60	1	26.00	25.90	0	780	0.00%
2019/03/15	0	0.00	3	26.45	26.45	-3	773	-0.39%
2019/03/14	0	0.00	45	25.92	25.90	-45	765	-5.88%
2019/03/13	0	26.25	0	0.00	26.30	0	772	0.00%
2019/03/12	0	0.00	1	25.65	25.75	-1	768	-0.13%
2019/03/11	0	25.45	0	0.00	25.50	0	778	0.00%
2019/03/05	0	0.00	3	26.50	26.05	-3	766	-0.39%
2019/02/27	0	0.00	8	25.62	25.40	-8	750	-1.07%
2019/02/26	1	26.35	0	0.00	26.00	1	744	0.13%
2019/02/25	15	26.50	0	0.00	26.15	15	732	2.05%
2019/02/22	5	26.05	1	26.10	26.00	4	721	0.55%
2019/02/21	0	0.00	7	26.21	25.90	-7	714	-0.98%
2019/02/19	32	25.75	1	25.15	25.70	31	701	4.42%
2019/02/18	4	25.71	3	25.30	25.35	1	678	0.15%
2019/02/12	0	0.00	1	23.25	23.25	-1	618	-0.16%
2019/01/30	3	23.40	0	0.00	23.20	3	674	0.44%
2019/01/18	1	22.85	0	0.00	22.85	1	659	0.15%
2019/01/03	2	23.10	0	0.00	22.70	2	653	0.31%
2018/12/26	0	0.00	1	23.00	22.05	-1	646	-0.15%
2018/12/25	3	22.80	0	0.00	22.75	3	640	0.47%
2018/12/22	0	0.00	1	24.05	23.75	-1	615	-0.16%
2018/12/21	25	23.85	3	24.02	23.85	22	610	3.60%
2018/12/20	4	24.96	12	25.10	25.00	-8	575	-1.39%
2018/12/19	5	25.08	44	24.48	24.95	-39	509	-7.65%
2018/12/17	1	24.50	1	24.00	24.00	0	397	0.00%
2018/12/13	0	0.00	9	23.78	23.65	-9	364	-2.47%
2018/12/12	26	22.16	0	0.00	23.45	26	350	7.42%
2018/12/07	0	0.00	1	22.90	22.60	-1	332	-0.30%
2018/12/06	0	0.00	1	23.60	22.45	-1	330	-0.30%
2018/12/05	1	24.00	1	22.60	24.00	0	316	0.00%
2018/12/04	2	23.15	0	0.00	22.75	2	297	0.67%
2018/11/29	0	0.00	1	21.60	21.55	-1	285	-0.35%
2018/11/27	3	21.50	1	21.35	21.50	2	293	0.68%
2018/11/26	3	21.30	5	21.28	21.55	-2	298	-0.67%
2018/11/23	0	0.00	1	21.10	21.00	-1	307	-0.33%
2018/11/22	0	0.00	2	21.60	21.30	-2	309	-0.65%
2018/11/21	1	21.70	0	0.00	21.70	1	308	0.32%
2018/11/19	22	21.72	0	0.00	21.50	22	306	7.17%
2018/11/16	0	0.00	3	20.95	20.90	-3	296	-1.01%
2018/11/15	3	20.85	0	0.00	20.80	3	292	1.03%
2018/11/09	1	21.20	2	21.00	20.90	-1	276	-0.36%
2018/11/08	0	0.00	8	20.67	21.05	-8	270	-2.96%
2018/11/07	10	20.95	6	20.93	20.75	4	267	1.50%
2018/11/02	0	0.00	5	16.30	16.50	-5	215	-2.32%
2018/10/25	1	15.35	0	0.00	15.05	1	229	0.44%
2018/10/24	2	16.50	0	0.00	16.45	2	222	0.90%
2018/10/23	1	16.80	0	0.00	16.80	1	219	0.45%
2018/10/17	3	17.25	0	0.00	17.00	3	225	1.33%
2018/10/12	2	16.98	0	0.00	16.85	2	236	0.84%
2018/10/11	0	0.00	2	17.50	17.50	-2	233	-0.85%
2018/10/09	0	0.00	1	20.00	19.40	-1	227	-0.44%
2018/10/05	0	0.00	7.5	20.81	20.30	-7.5	222	-3.36%
2018/10/03	4	21.13	0	0.00	20.85	4	220	1.81%
2018/09/28	1	20.90	1.3	21.03	20.95	-0.3	231	-0.12%
2018/09/25	2	20.95	0	0.00	21.00	2	233	0.86%
2018/09/21	8	21.01	0	0.00	21.00	8	235	3.40%
2018/09/12	0	0.00	10	20.95	20.95	-10	248	-4.02%
2018/09/03	0	0.00	1	22.70	22.35	-1	254	-0.39%
2018/08/31	1	22.90	0	0.00	22.90	1	260	0.38%
2018/08/30	0	0.00	15	22.90	22.90	-15	257	-5.81%
2018/08/24	3	22.00	0	0.00	21.85	3	263	1.14%
2018/08/23	10	22.15	0	0.00	22.10	10	264	3.78%
2018/08/21	0	0.00	1	22.10	22.20	-1	268	-0.37%
2018/08/16	0	0.00	1	22.45	22.55	-1	296	-0.34%
2018/08/13	0	0.00	5	22.00	22.00	-5	309	-1.62%
2018/08/06	2	22.58	2	22.70	22.45	0	425	0.00%
2018/08/01	0	0.00	1	21.45	21.35	-1	476	-0.21%
2018/07/27	0	0.00	14	21.50	21.40	-14	481	-2.91%
2018/07/18	0	0.00	2	21.45	21.40	-2	492	-0.41%
2018/07/10	0	0.00	1	21.50	21.65	-1	552	-0.18%
2018/07/03	0	0.00	4	21.15	21.05	-4	594	-0.67%
2018/07/02	4	21.08	0	0.00	21.05	4	597	0.67%
2018/06/26	0	0.00	2	21.30	21.25	-2	644	-0.31%
2018/06/22	0	0.00	5	21.20	21.30	-5	679	-0.74%
2018/06/21	0	0.00	5	21.35	21.30	-5	685	-0.73%
2018/06/20	2	21.05	0	0.00	21.50	2	702	0.28%
2018/06/19	7	21.78	0	0.00	21.70	7	708	0.99%
2018/06/13	0	0.00	1	22.60	22.45	-1	730	-0.14%
2018/06/12	0	0.00	1	22.50	22.45	-1	788	-0.13%
2018/06/11	2	22.15	0	0.00	22.25	2	793	0.25%
2018/06/08	5	22.75	0	0.00	22.50	5	802	0.62%
2018/06/04	0	0.00	1	22.05	22.05	-1	1,159	-0.09%
2018/06/01	0	0.00	5	21.82	21.90	-5	1,226	-0.41%
2018/05/31	1	21.75	3	21.65	21.85	-2	1,225	-0.16%
2018/05/30	1	21.55	0	0.00	21.55	1	1,220	0.08%
2018/05/29	16	21.68	0	0.00	21.65	16	1,219	1.31%
2018/05/28	0	0.00	1	21.60	21.70	-1	1,217	-0.08%
2018/05/23	20	21.73	0	0.00	21.85	20	1,189	1.68%
2018/05/22	0	0.00	30	21.50	21.50	-30	1,179	-2.54%
2018/05/17	2	20.85	0	0.00	20.80	2	1,166	0.17%
2018/05/15	2	20.45	2	20.45	20.35	0	1,149	0.00%
2018/05/14	30	21.15	0	0.00	21.20	30	1,133	2.65%
2018/05/11	16	24.19	0	0.00	23.50	16	1,056	1.51%
2018/05/08	2	26.00	0	0.00	25.95	2	994	0.20%
2018/04/26	0	0.00	10	25.80	25.80	-10	983	-1.02%
2018/04/24	0	0.00	1	26.20	26.10	-1	974	-0.10%
2018/04/23	2	26.30	0	0.00	26.50	2	970	0.21%
2018/04/20	8	26.48	0	0.00	26.30	8	962	0.83%
2018/04/19	3	27.00	0.5	26.70	26.70	2.5	949	0.26%
2018/04/17	1	27.40	0	0.00	26.90	1	940	0.11%
2018/04/16	0	0.00	1	27.55	27.55	-1	928	-0.11%
2018/04/13	1	26.75	3	26.95	27.15	-2	911	-0.22%
2018/04/12	1	26.30	0	0.00	26.30	1	877	0.11%
2018/04/11	0	0.00	2	26.75	26.45	-2	877	-0.23%
2018/04/10	3	26.67	0	0.00	26.65	3	876	0.34%
2018/04/03	2	26.25	0	0.00	26.40	2	868	0.23%
2018/03/31	1	26.60	0	0.00	26.60	1	861	0.12%
2018/03/30	18	26.48	15	26.57	26.30	3	853	0.35%
2018/03/29	0	0.00	11	27.30	27.30	-11	833	-1.32%
2018/03/27	4	27.76	1	27.30	27.40	3	813	0.37%
2018/03/26	2	26.25	0	0.00	26.30	2	787	0.25%
2018/03/23	0	0.00	12	26.36	26.80	-12	779	-1.54%
2018/03/19	2	27.00	0	0.00	27.15	2	733	0.27%
2018/03/15	0	0.00	1	27.20	27.05	-1	662	-0.15%
2018/03/14	1	27.25	6	27.08	27.25	-5	653	-0.77%
2018/03/13	1	28.35	7	28.03	27.35	-6	643	-0.93%
2018/03/12	6	27.60	3	27.22	27.15	3	603	0.50%
2018/03/09	64	27.63	14	27.79	27.60	50	588	8.50%
2018/03/08	12	28.91	101	28.86	29.20	-89	508	-17.51%	大賣/
2018/03/07	16	26.08	2	26.60	26.60	14	280	4.99%
2018/03/01	0	0.00	2	23.55	23.85	-2	215	-0.93%
2018/02/27	0	0.00	17	24.04	23.85	-17	217	-7.82%
2018/02/02	2	24.80	0	0.00	24.90	2	260	0.77%
2018/01/31	2	25.00	0	0.00	24.95	2	285	0.70%
2018/01/22	0	0.00	5	25.20	25.40	-5	307	-1.62%
2018/01/17	0	0.00	6	25.44	25.65	-6	323	-1.86%
2018/01/16	1	25.35	0	0.00	25.40	1	323	0.31%
2018/01/15	1	25.20	0	0.00	25.20	1	325	0.31%
2018/01/09	5	25.75	2	25.75	25.80	3	335	0.89%
2018/01/05	0	0.00	4	26.00	25.95	-4	347	-1.15%
2018/01/04	5	25.36	0	0.00	25.65	5	350	1.43%
2018/01/02	4	24.90	1	24.85	24.90	3	404	0.74%