宏致 (3605)-富邦-南屯券商分點個股進出

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
54.7
漲跌
▲3.8
漲幅
+7.47%
成交量
6,766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:14:30

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

宏致 (3605)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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
2024/12/03	1	54.40	7	54.57	54.70	-6	5,492	-0.11%
2024/11/26	1	53.30	0	0.00	52.00	1	5,723	0.02%
2024/11/25	1	52.90	0	0.00	53.00	1	5,900	0.02%
2024/11/21	0	0.00	2	48.85	48.90	-2	5,957	-0.03%
2024/11/20	0	0.00	1	48.85	49.55	-1	5,962	-0.02%
2024/11/18	1	48.50	1	48.65	48.85	0	5,954	0.00%
2024/11/15	3	51.83	0	0.00	51.70	3	5,920	0.05%
2024/11/13	1	50.70	0	0.00	50.40	1	5,954	0.02%
2024/11/08	4	51.40	0	0.00	51.20	4	5,977	0.07%
2024/11/07	5	55.00	0	0.00	54.70	5	5,934	0.08%
2024/11/06	6	52.80	0	0.00	52.90	6	5,905	0.10%
2024/11/05	0	0.00	0.1	52.40	52.60	-0.1	5,904	0.00%
2024/11/01	0	0.00	0	55.20	55.40	0	5,831	0.00%
2024/10/29	5	56.06	3	56.10	56.10	2	5,827	0.03%
2024/10/28	3	57.80	3	58.04	57.50	0	5,819	0.00%
2024/10/25	3	59.40	0	0.00	59.60	3	5,786	0.05%
2024/10/24	4	59.38	6	60.80	58.70	-2	5,751	-0.03%
2024/10/23	2	61.80	0	0.00	61.70	2	5,641	0.04%
2024/10/22	2	61.60	5	61.70	61.50	-3	5,570	-0.05%
2024/10/21	2	60.95	10	60.92	61.00	-8	5,459	-0.15%
2024/10/18	3	58.37	0	0.00	58.40	3	5,308	0.06%
2024/10/17	0	0.00	4	59.00	58.80	-4	5,276	-0.08%
2024/10/15	5	57.98	4	57.80	57.10	1	5,198	0.02%
2024/10/14	1	58.00	3	57.13	57.70	-2	5,085	-0.04%
2024/10/09	7	57.21	1	56.70	56.30	6	4,927	0.12%
2024/10/08	5	54.10	5	54.14	54.30	0	4,815	0.00%
2024/10/07	1	53.70	2	53.85	54.40	-1	4,772	-0.02%
2024/10/04	1	53.70	1	53.00	52.80	0	4,759	0.00%
2024/10/01	3	53.13	0	0.00	53.50	3	4,747	0.06%
2024/09/30	3	53.53	0	0.00	53.80	3	4,687	0.06%
2024/09/27	19.3	55.89	10	56.53	55.00	9.3	4,600	0.20%
2024/09/26	53	60.76	36	60.76	58.00	17	4,386	0.39%
2024/09/25	10	58.89	18	59.32	60.70	-8	3,944	-0.20%
2024/09/24	13.4	56.01	7	57.67	55.20	6.4	3,654	0.18%
2024/09/23	9	59.80	11	59.48	61.10	-2	3,258	-0.06%
2024/09/20	7	58.99	3	59.00	58.70	4	3,019	0.13%
2024/09/19	5	57.32	14	57.39	59.10	-9	2,955	-0.30%
2024/09/18	74	59.61	55	57.56	55.60	19	2,825	0.67%
2024/09/16	6	57.53	7	58.91	57.50	-1	2,528	-0.04%
2024/09/13	6	53.87	5	54.34	55.30	1	2,332	0.04%
2024/09/11	1	51.20	1	52.50	51.70	0	2,218	0.00%
2024/09/10	1	53.70	5	52.62	49.60	-4	2,191	-0.18%
2024/09/09	2	49.85	0	0.00	51.40	2	2,134	0.09%
2024/09/06	0	0.00	1.4	49.57	49.50	-1.4	2,129	-0.06%
2024/09/05	3	51.40	2	50.50	49.80	1	2,131	0.05%
2024/09/04	2	51.10	0	0.00	50.50	2	2,119	0.09%
2024/09/02	0	0.00	1	53.90	54.00	-1	2,116	-0.05%
2024/08/30	1	56.50	2.1	53.57	52.90	-1.1	2,113	-0.05%
2024/08/29	4	55.50	6	55.88	56.70	-2	2,038	-0.10%
2024/08/28	4.1	54.31	9	54.93	55.20	-4.9	1,992	-0.25%
2024/08/27	3	53.40	2	53.80	53.80	1	1,884	0.05%
2024/08/26	12	52.85	12	53.31	53.60	0	1,713	0.00%
2024/08/23	0	0.00	1	48.40	48.75	-1	1,650	-0.06%
2024/08/16	0	0.00	0.5	50.60	50.00	-0.5	2,154	-0.02%
2024/08/15	0	0.00	2	49.78	50.20	-2	2,194	-0.09%
2024/08/14	0	0.00	1	48.70	48.15	-1	2,239	-0.04%
2024/08/13	1	47.60	0	0.00	47.40	1	2,227	0.04%
2024/08/05	0	0.00	5	43.34	42.80	-5	2,482	-0.20%
2024/08/01	1	50.00	0	0.00	49.00	1	2,452	0.04%
2024/07/31	0	0.00	2	47.48	49.30	-2	2,433	-0.08%
2024/07/30	1	46.30	2	46.98	47.15	-1	2,416	-0.04%
2024/07/26	0	0.00	2	46.43	47.90	-2	2,429	-0.08%
2024/07/23	2	47.68	4	48.11	47.80	-2	2,433	-0.08%
2024/07/19	1	47.65	3	48.30	48.10	-2	2,457	-0.08%
2024/07/18	2	48.98	4	49.09	49.45	-2	2,448	-0.08%
2024/07/17	7	51.01	8	50.51	50.40	-1	2,434	-0.04%
2024/07/16	3	48.60	2.5	48.46	48.95	0.5	2,387	0.02%
2024/07/15	3	49.43	0	0.00	48.50	3	2,494	0.12%
2024/07/11	3	49.70	4	48.99	48.50	-1	2,521	-0.04%
2024/07/10	0	0.00	1	49.50	49.55	-1	2,515	-0.04%
2024/07/08	2	47.63	0.5	48.65	48.00	1.5	2,471	0.06%
2024/07/05	0.5	50.00	2	49.28	49.90	-1.5	2,451	-0.06%
2024/07/03	0	0.00	0	49.00	48.55	0	2,430	0.00%
2024/07/02	0	0.00	1	48.35	48.40	-1	2,460	-0.04%
2024/07/01	2	48.80	0	0.00	48.00	2	2,470	0.08%
2024/06/28	3.5	48.44	4	49.33	49.20	-0.5	2,443	-0.02%
2024/06/27	1	46.75	0	0.00	46.50	1	2,401	0.04%
2024/06/26	2	47.60	1	46.85	46.85	1	2,480	0.04%
2024/06/24	3	46.17	0	0.00	46.40	3	2,454	0.12%
2024/06/20	0	0.00	1	45.50	45.30	-1	2,431	-0.04%
2024/06/19	0	0.00	1	46.30	46.45	-1	2,419	-0.04%
2024/06/18	3	46.80	4	46.54	45.80	-1	2,402	-0.04%
2024/06/17	2	48.05	0	0.00	47.90	2	2,379	0.08%
2024/06/14	2	48.35	0	0.00	48.50	2	2,379	0.08%
2024/06/07	0	0.00	2	50.30	49.65	-2	2,432	-0.08%
2024/06/06	1.4	48.09	1	47.40	48.25	0.4	2,420	0.02%
2024/06/05	1.1	50.52	0.2	48.60	47.50	1	2,414	0.04%
2024/06/04	1	51.20	5	50.27	49.75	-4	2,399	-0.17%
2024/05/31	0	0.00	5	50.92	50.50	-5	2,430	-0.21%
2024/05/30	2	51.75	1	51.90	50.80	1	2,445	0.04%
2024/05/29	5	53.12	1	52.40	52.10	4	2,527	0.16%
2024/05/28	0	0.00	1	52.40	52.90	-1	2,643	-0.04%
2024/05/27	2	52.15	0	0.00	50.70	2	2,583	0.08%
2024/05/24	21	51.49	21	52.14	52.00	0	2,447	0.00%
2024/05/23	0.2	48.02	0	47.15	48.45	0.1	2,223	0.01%
2024/05/22	2	47.95	6	47.91	47.20	-4	2,192	-0.18%
2024/05/21	3	46.65	3	47.10	46.75	0	2,126	0.00%
2024/05/20	2	46.90	5	46.05	46.65	-3	2,053	-0.15%
2024/05/17	3	43.45	1	43.00	43.40	2	1,968	0.10%
2024/05/16	0	0.00	2	44.75	43.50	-2	1,968	-0.10%
2024/05/15	0	0.00	1	40.80	41.50	-1	1,905	-0.05%
2024/05/14	16	41.63	110	41.34	41.10	-94	1,890	-4.97%	大賣/
2024/05/13	266	44.99	196	44.94	44.95	70	1,814	3.86%	大買/大賣/
2024/05/10	1	40.25	2	40.78	40.95	-1	1,698	-0.06%
2024/05/08	0	0.00	3	39.23	39.30	-3	1,799	-0.17%
2024/05/07	1	38.60	6	39.08	39.10	-5	1,855	-0.27%
2024/05/02	0	0.00	2.1	41.28	41.20	-2.1	2,372	-0.09%
2024/04/30	1	40.90	2	41.30	40.55	-1	2,469	-0.04%
2024/04/29	2	41.05	4	41.56	41.45	-2	2,452	-0.08%
2024/04/26	0	0.00	5	41.38	40.95	-5	2,436	-0.21%
2024/04/25	2	38.85	0	0.00	40.55	2	2,399	0.08%
2024/04/24	0	0.00	1	38.75	39.20	-1	2,378	-0.04%
2024/04/23	1	38.00	0	0.00	38.00	1	2,368	0.04%
2024/04/22	0	0.00	1	38.60	38.50	-1	2,357	-0.04%
2024/04/19	11	41.44	7	40.89	40.20	4	2,323	0.17%
2024/04/18	0	0.00	1	39.60	39.60	-1	2,199	-0.05%
2024/04/15	0	0.00	2	36.98	36.90	-2	2,140	-0.09%
2024/04/12	0	0.00	2	38.00	37.80	-2	2,133	-0.09%
2024/04/11	1	38.25	5	38.02	37.95	-4	2,126	-0.19%
2024/04/10	1	38.80	2	38.68	38.65	-1	2,124	-0.05%
2024/04/09	2	38.55	1	38.60	38.65	1	2,118	0.05%
2024/04/08	14	39.61	5	39.69	38.90	9	2,107	0.43%
2024/04/03	5	38.98	0	0.00	38.75	5	2,064	0.24%
2024/04/01	1	38.00	0	0.00	38.10	1	2,037	0.05%
2024/03/26	2	35.88	1	35.60	35.30	1	1,927	0.05%
2024/03/22	1	35.85	1	35.85	35.80	0	1,955	0.00%
2024/03/21	0	0.00	1	36.20	36.40	-1	1,955	-0.05%
2024/03/19	1	36.40	0	0.00	36.60	1	1,971	0.05%
2024/03/18	0	0.00	2	37.03	36.70	-2	1,983	-0.10%
2024/03/15	2	37.10	1	36.95	36.95	1	1,979	0.05%
2024/03/14	5	35.69	0	0.00	35.90	5	1,968	0.25%
2024/03/13	8	38.42	1	36.75	36.45	7	1,949	0.36%
2024/03/12	6	40.83	6	41.00	40.35	0	1,887	0.00%
2024/03/11	1	40.80	0	0.00	41.45	1	1,874	0.05%
2024/03/08	8	40.58	22	40.05	40.50	-14	1,879	-0.74%
2024/03/07	3	42.05	5	40.70	40.50	-2	1,843	-0.11%
2024/03/06	5	40.92	5	40.20	42.20	0	1,803	0.00%
2024/03/05	9	42.16	15	41.49	41.50	-6	1,755	-0.34%
2024/03/04	23	42.87	50	42.62	42.55	-27	1,714	-1.57%
2024/03/01	58	41.89	31	41.16	43.00	27	1,580	1.71%
2024/02/29	7	39.39	2	38.92	39.15	5	1,419	0.35%
2024/02/26	3	38.37	0	0.00	38.10	3	1,376	0.22%
2024/02/23	3	38.10	0	0.00	37.70	3	1,358	0.22%
2024/02/20	4	38.13	0	0.00	36.75	4	1,323	0.30%
2024/02/19	0	0.00	3	38.47	38.30	-3	1,304	-0.23%
2024/02/16	10	37.25	0	0.00	37.90	10	1,284	0.78%
2024/02/15	0	0.00	2	36.85	36.65	-2	1,269	-0.16%
2024/02/02	5	39.42	0	0.00	38.30	5	1,230	0.41%
2024/02/01	0	0.00	1	38.90	38.85	-1	1,174	-0.09%
2024/01/31	4	38.95	0	0.00	38.70	4	1,142	0.35%
2024/01/30	8	37.85	0	0.00	38.90	8	1,069	0.75%
2024/01/29	17	39.17	27	39.02	38.70	-10	1,026	-0.97%
2024/01/26	5	37.20	16	37.11	37.00	-11	800	-1.37%
2024/01/25	33	35.63	6	35.93	35.05	27	652	4.14%
2024/01/24	207	34.85	204	34.89	34.35	3	481	0.62%	大買/大賣/
2024/01/22	0	0.00	0	31.50	31.65	0	365	0.00%
2024/01/16	1	31.00	0	0.00	30.80	1	358	0.28%
2024/01/11	0	0.00	1	31.00	30.95	-1	354	-0.28%
2023/12/28	0	0.00	2	32.20	32.40	-2	343	-0.58%
2023/12/25	2	32.75	0	0.00	32.50	2	338	0.59%
2023/12/20	1	33.70	1	33.65	33.45	0	319	0.00%
2023/12/18	0	0.00	1	32.95	32.45	-1	281	-0.35%
2023/12/14	2	31.95	0	0.00	31.70	2	268	0.75%
2023/12/13	0	0.00	6	32.60	33.00	-6	242	-2.48%
2023/12/12	2	31.48	0	0.00	31.60	2	224	0.89%
2023/12/07	1	31.15	0	0.00	31.35	1	216	0.46%
2023/12/06	1	31.65	0	0.00	31.55	1	212	0.47%
2023/12/05	1	32.05	15	32.59	32.05	-14	211	-6.63%
2023/11/17	0	0.00	1	30.05	30.10	-1	159	-0.63%
2023/11/09	0.2	29.60	0	0.00	29.65	0.2	158	0.12%
2023/11/07	10	29.70	10	30.33	29.70	0	157	0.00%
2023/10/13	0	0.00	0	28.95	29.05	0	190	0.00%
2023/10/12	0	0.00	1	29.10	29.05	-1	194	-0.52%
2023/10/11	0	0.00	2	29.10	29.10	-2	195	-1.02%
2023/09/27	1	28.60	0	0.00	28.55	1	209	0.48%
2023/08/23	0	0.00	1	26.70	26.90	-1	242	-0.41%
2023/08/22	1	26.45	0	0.00	26.30	1	241	0.41%
2023/08/17	1	27.00	0	0.00	27.00	1	235	0.42%
2023/07/12	1	29.30	0	0.00	29.30	1	214	0.47%
2023/06/21	0	0.00	1	29.70	30.20	-1	272	-0.37%
2023/06/15	1	30.30	1	30.25	30.25	0	280	0.00%
2023/05/30	2	30.20	0	0.00	30.20	2	297	0.67%
2023/05/24	1	29.10	2	29.15	29.05	-1	294	-0.34%
2023/05/22	0	0.00	1	29.10	29.15	-1	299	-0.33%
2023/04/21	1	30.60	0	0.00	30.65	1	316	0.32%
2023/04/20	0	31.45	1	31.30	31.30	-1	313	-0.32%
2023/04/07	0	0.00	1	31.10	30.90	-1	294	-0.34%
2023/04/06	6	30.98	0	0.00	31.00	6	290	2.07%
2023/03/29	1	31.35	0	0.00	31.45	1	281	0.36%
2023/03/27	6	31.51	1	31.65	31.65	5	276	1.81%
2023/03/24	4	33.43	2	33.25	33.25	2	252	0.79%
2023/03/23	1	33.60	0	0.00	33.60	1	235	0.42%
2023/03/22	0	0.00	1	34.05	33.80	-1	232	-0.43%
2023/03/16	6	33.20	0	0.00	32.90	6	225	2.66%
2023/03/15	0	0.00	4	34.29	34.00	-4	227	-1.76%
2023/03/14	2	33.18	0	0.00	33.35	2	227	0.88%
2023/03/13	4	33.08	1	33.45	33.55	3	237	1.27%
2023/03/10	3	34.28	0	0.00	34.00	3	252	1.19%
2023/03/09	2	34.98	2	35.20	34.80	0	290	0.00%
2023/03/08	1	34.90	0	0.00	35.10	1	302	0.33%
2023/03/02	2	33.80	0	0.00	33.85	2	294	0.68%
2023/03/01	1	33.95	0	0.00	34.00	1	293	0.34%
2023/02/23	0	0.00	6	34.61	34.70	-6	294	-2.04%
2023/02/22	1	33.85	0	0.00	33.95	1	295	0.34%
2023/02/20	0	0.00	2	34.45	34.35	-2	295	-0.68%
2023/02/17	2	34.10	0	0.00	34.30	2	296	0.67%
2023/02/16	0	0.00	1	34.75	34.45	-1	297	-0.34%
2023/02/15	0	0.00	7	34.26	33.95	-7	288	-2.42%
2023/02/13	1	32.50	0	0.00	32.55	1	280	0.36%
2023/02/10	3	33.02	0	0.00	32.70	3	282	1.06%
2023/02/03	2	33.60	0	0.00	33.55	2	286	0.70%
2023/02/02	0	0.00	7	34.02	34.00	-7	286	-2.44%
2023/01/30	1	31.95	0	0.00	32.00	1	292	0.34%
2023/01/06	1	31.95	2	31.90	32.00	-1	295	-0.34%
2022/12/27	1	32.60	0	0.00	32.60	1	310	0.32%
2022/12/19	0	0.00	15	32.70	33.20	-15	332	-4.51%
2022/12/16	0	0.00	1	33.05	32.80	-1	334	-0.30%
2022/12/15	1	33.30	0	0.00	33.20	1	332	0.30%
2022/12/12	1	32.90	0	0.00	33.10	1	336	0.30%
2022/12/07	3	33.57	0	0.00	33.20	3	338	0.89%
2022/12/06	8	34.22	0	0.00	34.00	8	334	2.39%
2022/12/05	0	0.00	3	35.10	34.85	-3	331	-0.90%
2022/12/02	2	34.20	3	34.38	34.65	-1	321	-0.31%
2022/12/01	7	34.04	3	34.62	34.70	4	305	1.31%
2022/11/22	0	0.00	1.2	30.35	30.40	-1.2	257	-0.45%
2022/11/17	1	32.10	0	0.00	32.15	1	255	0.39%
2022/11/15	0	0.00	0.2	31.30	31.40	-0.2	251	-0.06%
2022/11/11	1	30.80	1	30.95	30.90	0	248	0.00%
2022/11/10	1	30.85	1	30.95	30.95	0	245	0.00%
2022/11/07	0	0.00	1	31.55	31.45	-1	260	-0.38%
2022/11/01	3	30.97	0	0.00	30.90	3	264	1.14%
2022/10/28	0	0.00	1	29.25	29.45	-1	260	-0.38%
2022/10/27	6	30.49	6	29.53	30.05	0	260	0.00%
2022/10/26	1	28.75	0	0.00	28.40	1	248	0.40%
2022/10/06	1	30.45	0	0.00	30.35	1	263	0.38%
2022/09/26	0	0.00	8	30.53	30.30	-8	304	-2.63%
2022/09/23	0	0.00	1	33.30	33.30	-1	317	-0.32%
2022/09/14	1	35.15	0	0.00	35.25	1	344	0.29%
2022/09/13	0	0.00	2	35.70	35.80	-2	353	-0.57%
2022/09/07	0	0.00	1	34.90	34.55	-1	394	-0.25%
2022/09/06	1	35.05	1	34.90	35.00	0	396	0.00%
2022/09/02	0	0.00	1	37.15	37.15	-1	397	-0.25%
2022/09/01	0	0.00	10	36.82	36.65	-10	397	-2.52%
2022/08/26	4	38.05	0	0.00	37.95	4	412	0.97%
2022/08/19	0	0.00	1	38.10	38.00	-1	423	-0.24%
2022/08/16	1	37.60	1	37.75	37.75	0	429	0.00%
2022/08/11	1	38.25	0	0.00	38.10	1	428	0.23%
2022/08/10	1	38.30	0	0.00	38.25	1	428	0.23%
2022/08/03	1	37.40	0	0.00	37.15	1	449	0.22%
2022/07/21	0	0.00	2	39.25	39.40	-2	494	-0.40%
2022/07/20	2	38.50	0	0.00	38.30	2	493	0.41%
2022/07/18	0	0.00	1	38.65	38.65	-1	506	-0.20%
2022/07/15	0	37.85	0	0.00	38.20	0	509	0.00%
2022/07/14	1	37.65	0	0.00	37.65	1	511	0.20%
2022/07/12	0	0.00	10	36.03	35.55	-10	512	-1.95%
2022/07/11	20	37.49	0	0.00	37.20	20	514	3.88%
2022/07/01	1	35.20	0	0.00	33.90	1	563	0.18%
2022/06/22	1	38.15	0	0.00	37.65	1	723	0.14%
2022/06/21	3	37.85	1	37.90	39.55	2	739	0.27%
2022/06/13	1	41.20	2	40.90	40.95	-1	782	-0.13%
2022/06/07	0	0.00	4	42.20	42.00	-4	876	-0.46%
2022/06/01	1	42.65	0	0.00	42.65	1	1,004	0.10%
2022/05/30	0	0.00	0	42.40	42.20	0	1,174	0.00%
2022/05/19	1.1	40.51	0	0.00	41.35	1.1	1,785	0.06%
2022/05/17	1	41.50	0	0.00	41.55	1	2,030	0.05%
2022/05/03	3	41.33	0	0.00	41.05	3	2,522	0.12%
2022/04/27	1	40.80	1	41.10	41.15	0	2,572	0.00%
2022/04/26	0	42.90	0	0.00	42.40	0	2,569	0.00%
2022/04/25	0	0.00	0.1	42.96	41.90	-0.1	2,578	0.00%
2022/04/22	1	43.70	0	0.00	44.50	1	2,578	0.04%
2022/04/20	1	43.80	0	0.00	43.85	1	2,606	0.04%
2022/04/18	1	43.00	0	0.00	42.95	1	2,690	0.04%
2022/04/14	0	0.00	5	44.80	44.75	-5	2,722	-0.18%
2022/04/13	6	44.86	0	0.00	45.30	6	2,735	0.22%
2022/04/12	1	43.10	1	43.15	43.25	0	2,740	0.00%
2022/04/11	0	0.00	3	43.20	42.90	-3	2,756	-0.11%
2022/04/07	1	45.80	0	0.00	45.30	1	2,817	0.04%
2022/04/06	0	0.00	5.7	46.53	46.55	-5.7	2,920	-0.20%
2022/04/01	1	46.40	10	46.58	46.70	-9	3,077	-0.29%
2022/03/31	9	46.53	6	46.74	46.65	3	3,191	0.09%
2022/03/28	0	49.70	0	0.00	50.30	0	3,227	0.00%
2022/03/25	1	50.60	1	51.10	50.50	0	3,251	0.00%
2022/03/24	14	51.16	12	50.93	51.00	2	3,245	0.06%
2022/03/23	12	50.58	14	50.95	50.80	-2	3,237	-0.06%
2022/03/21	0	0.00	1	49.20	49.10	-1	3,214	-0.03%
2022/03/18	0	0.00	3	48.50	48.75	-3	3,223	-0.09%
2022/03/17	5.1	48.86	1	48.50	48.90	4.1	3,243	0.13%
2022/03/16	2	47.18	4	47.21	47.25	-2	3,233	-0.06%
2022/03/14	2	48.45	1	48.05	48.05	1	3,219	0.03%
2022/03/11	3	48.93	0	0.00	48.20	3	3,229	0.09%
2022/03/10	2	50.10	0	0.00	49.90	2	3,203	0.06%
2022/03/09	1	49.30	0	0.00	48.80	1	3,196	0.03%
2022/03/08	1	49.50	0	0.00	48.70	1	3,208	0.03%
2022/03/07	3	51.03	3	51.00	50.30	0	3,223	0.00%
2022/03/04	2	52.85	1	54.00	52.30	1	3,199	0.03%
2022/03/03	23	53.95	23	53.57	53.40	0	3,185	0.00%
2022/03/02	65	54.33	70	54.91	54.80	-5	3,101	-0.16%
2022/03/01	58	54.12	49	54.02	54.00	9	3,083	0.29%
2022/02/25	7	51.11	8	51.43	51.20	-1	2,979	-0.03%
2022/02/24	24	51.15	14	50.79	49.75	10	3,030	0.33%
2022/02/23	4	53.70	10	53.66	53.30	-6	3,078	-0.19%
2022/02/22	25	52.44	26.1	52.89	53.50	-1.1	3,071	-0.04%
2022/02/18	0	0.00	1	53.00	53.00	-1	3,106	-0.03%
2022/02/17	14.1	54.14	18	53.87	52.20	-3.9	3,086	-0.13%
2022/02/16	12	53.01	14	53.39	53.40	-2	3,050	-0.07%
2022/02/15	23	52.17	11	51.75	51.70	12	3,090	0.39%
2022/02/14	5	48.97	5	49.20	49.15	0	2,961	0.00%
2022/02/11	0	0.00	2	50.60	50.20	-2	2,954	-0.07%
2022/02/10	1	49.55	0	0.00	50.20	1	2,947	0.03%
2022/02/09	31	49.83	22	50.40	50.00	9	2,912	0.31%
2022/02/08	0	0.00	1	47.65	47.65	-1	2,822	-0.04%
2022/01/26	0	0.00	1	45.90	45.95	-1	2,870	-0.03%
2022/01/20	0	0.00	1	47.85	48.00	-1	3,017	-0.03%
2022/01/19	0	0.00	1	46.30	46.50	-1	3,009	-0.03%
2022/01/14	0	0.00	5	45.80	46.45	-5	3,070	-0.16%
2022/01/13	1	47.50	0	0.00	47.35	1	3,061	0.03%
2022/01/12	2	46.98	1	46.70	47.30	1	3,045	0.03%
2022/01/11	2	48.43	4	47.88	47.70	-2	2,992	-0.07%
2022/01/10	2	49.40	0	0.00	49.10	2	2,963	0.07%
2022/01/07	1	49.00	3	49.15	48.95	-2	2,962	-0.07%
2022/01/06	1	49.55	6	49.93	50.10	-5	2,934	-0.17%
2022/01/05	2	51.10	10	50.20	50.40	-8	2,922	-0.27%
2022/01/04	2	51.10	2	51.05	50.90	0	2,912	0.00%
2022/01/03	2	52.70	0	0.00	51.00	2	2,890	0.07%
2021/12/30	1	52.00	3	52.10	52.00	-2	2,861	-0.07%
2021/12/29	13	53.08	1	53.90	53.00	12	2,829	0.42%
2021/12/28	27	52.67	20.8	52.68	52.60	6.2	2,744	0.23%
2021/12/27	23	52.41	10.4	51.10	52.10	12.6	2,609	0.48%
2021/12/24	7	50.31	1	50.10	49.70	6	2,502	0.24%
2021/12/23	4	50.48	0.2	50.40	50.90	3.8	2,438	0.16%
2021/12/22	0	0.00	0.2	48.00	48.45	-0.2	2,398	-0.01%
2021/12/21	0	0.00	2	47.60	47.55	-2	2,399	-0.08%
2021/12/20	1	48.00	0	0.00	48.00	1	2,373	0.04%
2021/12/16	1	49.85	2	49.60	49.50	-1	2,377	-0.04%
2021/12/15	0	0.00	2	49.03	49.10	-2	2,393	-0.08%
2021/12/14	2	48.93	0	0.00	48.70	2	2,404	0.08%
2021/12/13	9	50.06	9	50.50	50.10	0	2,405	0.00%
2021/12/10	0	0.00	2	48.23	48.50	-2	2,382	-0.08%
2021/12/09	0	0.00	1	48.85	48.85	-1	2,385	-0.04%
2021/12/08	0	0.00	3	49.05	49.10	-3	2,401	-0.12%
2021/12/07	6	48.75	0.5	49.40	48.65	5.5	2,392	0.23%
2021/12/06	0	0.00	2	50.08	49.95	-2	2,369	-0.08%
2021/12/03	3	50.50	4	50.65	50.50	-1	2,377	-0.04%
2021/12/02	9	50.59	7	51.79	50.80	2	2,386	0.08%
2021/12/01	2	50.70	1	52.00	51.90	1	2,381	0.04%
2021/11/30	0	0.00	2	50.00	49.80	-2	2,327	-0.09%
2021/11/29	3	48.60	8	48.78	48.85	-5	2,321	-0.22%
2021/11/26	0	0.00	1	49.55	50.00	-1	2,310	-0.04%
2021/11/25	8	52.83	19	53.15	50.50	-11	2,278	-0.48%
2021/11/24	0	0.00	1	51.20	52.00	-1	2,140	-0.05%
2021/11/23	10	51.93	6	52.18	51.50	4	2,113	0.19%
2021/11/22	2	52.75	14	52.41	53.40	-12	2,024	-0.59%
2021/11/19	7	49.91	4	49.43	50.10	3	1,894	0.16%
2021/11/18	11	49.94	11	49.72	49.70	0	1,857	0.00%
2021/11/17	5	48.29	0	0.00	48.15	5	1,778	0.28%
2021/11/16	2	47.45	10	47.59	47.45	-8	1,762	-0.45%
2021/11/15	33	49.51	11	48.50	48.40	22	1,732	1.27%
2021/11/12	7	51.41	13	50.57	51.30	-6	1,608	-0.37%
2021/11/11	0	0.00	1	47.35	47.45	-1	1,429	-0.07%
2021/11/10	2	47.25	2	47.23	47.75	0	1,444	0.00%
2021/11/04	3	47.90	2	47.93	47.75	1	1,496	0.07%
2021/11/03	1.5	46.85	3	47.18	47.00	-1.5	1,485	-0.10%
2021/11/02	8	47.54	4	47.16	47.10	4	1,504	0.27%
2021/11/01	25	48.60	3	48.65	48.85	22	1,490	1.48%
2021/10/29	3	46.70	10.7	47.34	47.45	-7.7	1,494	-0.51%
2021/10/28	3	45.40	0	0.00	45.50	3	1,469	0.20%
2021/10/27	7	45.95	0	0.00	46.00	7	1,482	0.47%
2021/10/26	2	45.13	0	0.00	44.85	2	1,517	0.13%
2021/10/25	2	44.03	0	0.00	44.10	2	1,530	0.13%
2021/10/05	1	42.55	2	42.08	44.10	-1	2,845	-0.04%
2021/10/01	1	44.10	1	43.85	42.75	0	3,301	0.00%
2021/09/28	3	46.10	8	47.02	46.55	-5	3,428	-0.15%
2021/09/27	0	0.00	12	47.85	47.80	-12	3,449	-0.35%
2021/09/24	7	48.66	0	0.00	48.55	7	3,516	0.20%
2021/09/22	2	47.30	32	47.30	47.20	-30	3,842	-0.78%
2021/09/17	1	49.00	0	0.00	49.35	1	4,203	0.02%
2021/09/16	4	50.25	4	49.80	49.20	0	4,300	0.00%
2021/09/14	2	50.60	4	51.05	51.00	-2	4,489	-0.04%
2021/09/13	3	50.93	0	0.00	50.70	3	4,517	0.07%
2021/09/10	1	49.05	0	0.00	49.60	1	4,511	0.02%
2021/09/09	1	49.60	0	0.00	49.60	1	4,512	0.02%
2021/09/08	3	49.38	2	48.68	48.60	1	4,511	0.02%
2021/09/07	30	50.94	1	50.00	50.60	29	4,511	0.64%
2021/09/06	10	52.75	8	50.80	50.00	2	4,505	0.04%
2021/09/02	1	52.60	0	0.00	52.20	1	4,624	0.02%
2021/09/01	8	53.05	0	0.00	53.50	8	4,645	0.17%
2021/08/31	2	51.85	0	0.00	52.10	2	4,643	0.04%
2021/08/27	3	51.70	0	0.00	51.60	3	4,701	0.06%
2021/08/26	2	52.40	0	0.00	52.20	2	4,727	0.04%
2021/08/25	0	0.00	1	54.20	54.20	-1	4,770	-0.02%
2021/08/24	0	0.00	4	53.00	52.80	-4	4,766	-0.08%
2021/08/19	0	0.00	12	51.76	51.50	-12	4,780	-0.25%
2021/08/18	2	53.65	0	0.00	53.80	2	4,784	0.04%
2021/08/17	2	53.30	0	0.00	51.50	2	4,778	0.04%
2021/08/13	0	0.00	3	55.00	53.70	-3	4,756	-0.06%
2021/08/12	0	0.00	1	57.00	57.20	-1	4,738	-0.02%
2021/08/11	0	0.00	10	55.18	54.20	-10	4,745	-0.21%
2021/08/10	2	56.25	3.3	55.32	56.00	-1.3	4,755	-0.03%
2021/08/09	2	56.40	5	57.22	56.50	-3	4,783	-0.06%
2021/08/06	4	58.10	1	58.60	57.60	3	4,779	0.06%
2021/08/05	6.3	59.54	1	59.40	59.50	5.3	4,770	0.11%
2021/08/04	11	59.77	6	59.10	60.00	5	4,816	0.10%
2021/08/03	1	58.00	0	0.00	57.80	1	4,843	0.02%
2021/08/02	0	0.00	37	58.00	58.10	-37	4,847	-0.76%
2021/07/30	18	55.73	2	57.30	55.10	16	4,827	0.33%
2021/07/29	4	56.73	1	57.30	56.90	3	4,787	0.06%
2021/07/28	7	55.19	7.1	57.00	57.70	0	4,767	0.00%
2021/07/27	14	58.81	6	58.72	57.60	8	4,753	0.17%
2021/07/26	3	61.00	7	60.13	60.30	-4	4,753	-0.08%
2021/07/23	6	59.35	4.2	59.48	59.00	1.8	4,728	0.04%
2021/07/22	7.2	61.34	2	60.60	59.30	5.2	4,646	0.11%
2021/07/21	6	61.92	8	62.40	64.80	-2	4,487	-0.04%
2021/07/20	2	61.55	4	61.95	60.20	-2	4,340	-0.05%
2021/07/19	0	0.00	5	60.58	61.10	-5	4,264	-0.12%
2021/07/16	3	60.67	1	60.00	59.70	2	4,303	0.05%
2021/07/15	2	60.00	0	0.00	61.30	2	4,302	0.05%
2021/07/14	9	60.31	10	59.50	60.00	-1	4,252	-0.02%
2021/07/13	13	61.30	1	60.50	58.50	12	4,165	0.29%
2021/07/12	16	61.59	5	60.08	62.10	11	3,988	0.28%
2021/07/09	7	58.35	7.3	58.19	59.30	-0.3	3,770	-0.01%
2021/07/08	2	57.10	5	56.38	57.60	-3	3,560	-0.08%
2021/07/07	2	52.25	11	52.05	52.40	-9	3,387	-0.27%
2021/07/06	1	52.20	0	0.00	51.90	1	3,430	0.03%
2021/07/05	32	52.19	1	52.50	52.80	31	3,401	0.91%
2021/07/02	1	51.10	0	0.00	52.10	1	3,365	0.03%
2021/07/01	20	50.85	6	51.47	50.30	14	3,369	0.42%
2021/06/30	3	52.27	20	51.15	51.80	-17	3,349	-0.51%
2021/06/29	9	50.84	85.9	53.65	51.40	-76.9	3,308	-2.32%
2021/06/28	209.1	54.25	105	53.99	54.30	104.1	3,069	3.39%	大買/大賣/鉅額交易
2021/06/25	2	47.25	5	48.93	49.45	-3	2,729	-0.11%
2021/06/24	5	48.13	4	48.81	47.55	1	2,645	0.04%
2021/06/22	0	0.00	1	45.90	45.50	-1	2,503	-0.04%
2021/06/21	0	0.00	1	43.85	44.55	-1	2,491	-0.04%
2021/06/17	0	0.00	4	44.50	44.95	-4	2,623	-0.15%
2021/06/15	3	44.98	0	0.00	44.70	3	3,141	0.10%
2021/06/11	5	46.45	8	45.40	44.90	-3	3,151	-0.10%
2021/06/10	0	0.00	6	47.69	47.85	-6	3,067	-0.20%
2021/06/09	10	46.78	10	47.23	46.70	0	3,030	0.00%
2021/06/08	10	45.75	0	0.00	46.65	10	3,009	0.33%
2021/06/07	2	46.43	1	47.50	45.55	1	3,015	0.03%
2021/06/04	0	0.00	1	46.25	46.75	-1	2,989	-0.03%
2021/06/02	4	46.40	0	0.00	46.35	4	3,008	0.13%
2021/05/28	6	43.50	23	43.66	43.65	-17	2,965	-0.57%
2021/05/27	0	0.00	13	43.09	43.05	-13	3,014	-0.43%
2021/05/20	10	39.45	2	39.83	39.45	8	3,342	0.24%
2021/05/19	4	40.49	1	38.25	40.55	3	3,378	0.09%
2021/05/17	0	0.00	3	36.17	34.80	-3	3,423	-0.09%
2021/05/13	1	36.60	0	0.00	38.25	1	3,372	0.03%
2021/05/12	0	0.00	1	38.85	39.00	-1	3,360	-0.03%
2021/05/11	5	42.58	3	43.93	42.40	2	3,297	0.06%
2021/05/10	1	40.60	0	0.00	40.75	1	3,211	0.03%
2021/05/06	16	39.57	0	0.00	40.25	16	3,274	0.49%
2021/05/05	1	41.25	9	40.50	39.75	-8	3,278	-0.24%
2021/05/04	3	40.03	1	40.31	40.30	2	3,308	0.06%
2021/05/03	6	43.22	1	44.20	42.15	5	3,289	0.15%
2021/04/29	1	45.25	6	45.03	44.95	-5	3,268	-0.15%
2021/04/28	1	45.50	0	0.00	45.85	1	3,304	0.03%
2021/04/27	1	46.20	0	0.00	45.80	1	3,382	0.03%
2021/04/23	0	0.00	1	46.05	46.00	-1	3,516	-0.03%
2021/04/22	23	47.36	0	0.00	46.15	23	3,636	0.63%
2021/04/21	1	48.65	1	47.20	48.65	0	3,599	0.00%
2021/04/20	0	0.00	15	47.66	47.55	-15	3,582	-0.42%
2021/04/15	0	0.00	3	45.70	45.75	-3	3,735	-0.08%
2021/04/13	1	47.40	17	47.62	46.20	-16	3,917	-0.41%
2021/04/09	2	47.98	6	48.15	47.70	-4	4,281	-0.09%
2021/04/08	0	0.00	2	47.90	47.05	-2	4,379	-0.05%
2021/04/07	1	46.85	2	46.70	47.50	-1	4,415	-0.02%
2021/04/06	6	46.84	4	46.74	46.70	2	4,526	0.04%
2021/04/01	0	0.00	1	46.20	45.70	-1	4,698	-0.02%
2021/03/31	1	45.30	0	0.00	45.05	1	4,784	0.02%
2021/03/29	1	45.50	0	0.00	45.50	1	5,298	0.02%
2021/03/26	1	45.65	0	0.00	46.10	1	5,714	0.02%
2021/03/25	1	44.30	0	0.00	44.15	1	5,803	0.02%
2021/03/24	0	44.95	0	0.00	44.95	0	5,912	0.00%
2021/03/23	1	45.15	0	46.50	44.70	1	5,890	0.02%
2021/03/22	22	46.53	1	47.60	46.25	21	5,824	0.36%
2021/03/19	61	48.64	156	48.67	47.50	-95	5,753	-1.65%	大賣/
2021/03/18	108	50.35	7	48.56	50.40	101	5,507	1.83%	大買/鉅額交易
2021/03/17	1	45.95	1	45.85	45.85	0	5,226	0.00%
2021/03/16	12	46.00	4	45.60	45.60	8	5,211	0.15%
2021/03/15	1	46.30	3	46.30	46.45	-2	5,215	-0.04%
2021/03/12	2	45.90	0	0.00	45.90	2	5,200	0.04%
2021/03/11	1	45.65	2	46.25	46.40	-1	5,195	-0.02%
2021/03/10	0	45.05	3	45.13	45.25	-3	5,173	-0.06%
2021/03/09	1	43.90	0	0.00	43.70	1	5,151	0.02%
2021/03/08	1	45.20	2	46.10	45.20	-1	5,118	-0.02%
2021/03/05	2	44.10	1	44.50	44.20	1	5,092	0.02%
2021/03/03	1	45.65	2	45.13	45.65	-1	5,075	-0.02%
2021/03/02	1	46.60	1	47.40	45.10	0	5,062	0.00%
2021/02/26	4	47.00	0	0.00	46.90	4	5,044	0.08%
2021/02/25	2	47.00	11	45.99	45.60	-9	5,007	-0.18%
2021/02/24	1.1	46.87	0.3	46.20	46.15	0.8	4,976	0.02%
2021/02/23	3	47.18	5	47.65	47.65	-2	4,944	-0.04%
2021/02/22	5	46.61	10	47.41	47.25	-5	4,886	-0.10%
2021/02/19	0	0.00	5	44.14	45.35	-5	4,733	-0.11%
2021/02/18	11	44.94	4	43.93	44.35	7	4,702	0.15%
2021/02/17	4	42.95	0	0.00	43.10	4	4,627	0.09%
2021/02/05	2	42.30	0	0.00	42.10	2	4,623	0.04%
2021/02/04	2	41.80	10	41.90	41.75	-8	4,715	-0.17%
2021/02/03	0	0.00	10	42.00	41.65	-10	4,733	-0.21%
2021/02/01	20	39.63	1	39.65	40.05	19	4,868	0.39%
2021/01/29	2	41.75	2	42.08	40.40	0	4,867	0.00%
2021/01/28	0	0.00	2	42.15	42.10	-2	4,839	-0.04%
2021/01/27	0	0.00	1	41.30	41.50	-1	4,858	-0.02%
2021/01/26	2	42.20	2	41.75	41.55	0	4,869	0.00%
2021/01/25	0	40.50	0	0.00	42.15	0	4,843	0.00%
2021/01/22	3	42.12	24	41.70	42.05	-21	4,823	-0.44%
2021/01/21	3	42.80	11	42.07	42.00	-8	4,814	-0.17%
2021/01/20	3	43.80	3.1	43.53	41.60	-0.1	4,778	0.00%
2021/01/19	24	44.26	0	0.00	44.10	24	4,711	0.51%
2021/01/18	1	44.60	0	0.00	45.20	1	4,673	0.02%
2021/01/15	3	45.09	17	44.81	45.70	-14	4,629	-0.30%
2021/01/14	5	44.03	15	43.44	43.90	-10	4,505	-0.22%
2021/01/13	1	43.60	1	43.35	43.05	0	4,485	0.00%
2021/01/12	1	42.70	1.1	42.48	42.30	-0.1	4,456	0.00%
2021/01/11	2	44.50	13	44.54	44.90	-11	4,410	-0.25%
2021/01/08	7	43.16	9	43.98	44.25	-2	4,460	-0.04%
2021/01/07	14	44.83	17	45.78	44.75	-3	4,477	-0.07%
2021/01/06	9	44.99	31	44.90	44.55	-22	4,542	-0.48%
2021/01/05	22	47.08	69	47.58	46.70	-47	4,576	-1.03%
2021/01/04	92	46.25	46	46.08	46.45	46	4,310	1.07%
2020/12/31	3	41.98	2	41.85	42.25	1	4,082	0.02%
2020/12/30	33	42.63	6	42.68	42.90	27	3,952	0.68%
2020/12/29	19	42.60	20	43.06	42.50	-1	3,922	-0.03%
2020/12/28	79.1	43.13	79	42.54	42.15	0.1	3,793	0.00%
2020/12/25	8	39.64	10	39.64	39.50	-2	3,577	-0.06%
2020/12/24	16	39.45	19	38.86	39.00	-3	3,509	-0.09%
2020/12/23	40.1	38.65	45	38.72	38.65	-4.9	3,330	-0.15%
2020/12/22	84	38.09	104	37.17	37.70	-20	2,976	-0.67%	大賣/
2020/12/21	23	34.09	4	34.05	34.90	19	2,566	0.74%
2020/12/18	26	33.18	2	33.35	33.10	24	2,447	0.98%
2020/12/15	1	30.80	1	30.95	30.80	0	2,342	0.00%
2020/12/14	0	0.00	1	31.75	31.70	-1	2,353	-0.04%
2020/12/11	0	0.00	1	31.20	31.35	-1	2,415	-0.04%
2020/12/09	0	0.00	2	31.90	32.40	-2	2,434	-0.08%
2020/12/01	1	31.85	0	0.00	31.50	1	2,737	0.04%
2020/11/30	2	32.25	0	32.50	31.70	2	2,754	0.07%
2020/11/27	1	32.40	4	32.25	32.25	-3	2,805	-0.11%
2020/11/26	1	32.05	0	0.00	32.20	1	2,916	0.03%
2020/11/24	3	31.83	1	31.80	31.75	2	3,038	0.07%
2020/11/23	6	32.23	0	0.00	32.00	6	3,109	0.19%
2020/11/20	6	32.15	0	0.00	31.95	6	3,198	0.19%
2020/11/19	2	32.50	0	0.00	32.55	2	3,357	0.06%
2020/11/18	1	33.00	0	0.00	32.70	1	3,586	0.03%
2020/11/17	1	32.75	0	0.00	33.20	1	3,757	0.03%
2020/11/16	7	32.54	0	0.00	32.40	7	3,848	0.18%
2020/11/12	5	33.04	0	0.00	32.85	5	4,062	0.12%
2020/11/11	1	34.70	0	0.00	35.00	1	4,013	0.02%
2020/11/10	0	0.00	16	35.06	35.15	-16	4,024	-0.40%
2020/11/09	2	35.60	4	36.21	36.30	-2	4,110	-0.05%
2020/11/06	10	34.40	74	34.41	34.10	-64	4,143	-1.54%
2020/11/05	21	34.90	0	0.00	34.80	21	4,245	0.49%
2020/11/04	56	35.14	0	0.00	35.20	56	4,238	1.32%
2020/11/03	11	33.45	5	34.21	33.85	6	4,198	0.14%
2020/11/02	5	32.70	0	0.00	32.70	5	4,200	0.12%
2020/10/29	0	32.70	0	0.00	32.70	0	4,184	0.00%
2020/10/28	1	34.25	15	34.12	33.30	-14	4,163	-0.34%
2020/10/27	1	33.90	10	34.03	34.10	-9	4,136	-0.22%
2020/10/26	3	34.82	2	34.35	34.35	1	4,112	0.02%
2020/10/23	2	34.60	3	34.58	34.95	-1	4,080	-0.02%
2020/10/22	1	33.85	0	0.00	33.70	1	4,042	0.02%
2020/10/21	14	34.17	1	34.45	33.75	13	4,040	0.32%
2020/10/16	3	34.73	14	33.70	33.30	-11	4,106	-0.27%
2020/10/15	9	35.11	1	35.65	35.40	8	4,014	0.20%
2020/10/14	3	33.97	44	34.49	34.20	-41	3,920	-1.05%
2020/10/13	81	34.82	42	34.34	34.15	39	3,783	1.03%
2020/10/08	0	0.00	1	32.20	32.20	-1	3,590	-0.03%
2020/09/29	0	0.00	5	32.19	31.40	-5	3,610	-0.14%
2020/09/25	0	0.00	5	29.00	29.60	-5	3,578	-0.14%
2020/09/24	1	30.20	0	0.00	30.05	1	3,564	0.03%
2020/09/21	0	0.00	2	31.40	31.15	-2	3,562	-0.06%
2020/09/16	0	0.00	6	31.48	31.35	-6	3,606	-0.17%
2020/09/14	6	30.65	0	0.00	30.60	6	3,720	0.16%
2020/09/11	5	30.99	1	31.40	30.60	4	3,748	0.11%
2020/09/10	11	33.01	1	32.15	32.10	10	3,712	0.27%
2020/09/08	0	0.00	2	30.65	31.25	-2	3,570	-0.06%
2020/09/07	4	31.26	0	0.00	31.05	4	3,551	0.11%
2020/09/03	3	31.95	1	31.90	31.85	2	3,520	0.06%
2020/09/02	0	0.00	1	31.65	31.60	-1	3,508	-0.03%
2020/09/01	18	31.77	4	30.94	31.10	14	3,466	0.40%
2020/08/31	1	33.05	19	32.72	33.00	-18	3,364	-0.53%
2020/08/28	1	32.00	1	32.65	31.90	0	3,331	0.00%
2020/08/27	7	31.82	4	31.73	31.70	3	3,280	0.09%
2020/08/26	12	32.66	0	0.00	32.40	12	3,233	0.37%
2020/08/25	8	33.05	6	33.08	32.60	2	3,151	0.06%
2020/08/24	15	31.34	18	32.15	33.70	-3	2,963	-0.10%
2020/08/21	1	31.90	3	31.40	32.05	-2	2,735	-0.07%
2020/08/20	5	29.34	0	0.00	29.20	5	2,571	0.19%
2020/08/19	0	0.00	12	30.98	30.75	-12	2,465	-0.49%
2020/08/18	1	30.35	10	30.38	29.50	-9	2,341	-0.38%
2020/08/17	0	0.00	3	29.50	29.65	-3	2,224	-0.13%
2020/08/14	7	28.63	7	28.67	28.65	0	2,169	0.00%
2020/08/13	6	29.75	5	29.97	28.65	1	2,135	0.05%
2020/08/12	2	30.30	22	29.57	30.10	-20	1,993	-1.00%
2020/08/11	7	28.97	8	29.06	28.20	-1	1,863	-0.05%
2020/08/06	3	27.00	0	0.00	26.60	3	1,805	0.17%
2020/07/30	2	26.00	0	0.00	26.30	2	1,846	0.11%
2020/07/28	0	0.00	6	25.71	25.10	-6	1,873	-0.32%
2020/07/27	0	0.00	6	26.20	26.20	-6	1,953	-0.31%
2020/07/24	0	0.00	1	26.90	26.80	-1	1,977	-0.05%
2020/07/23	7	28.00	0	0.00	27.70	7	1,961	0.36%
2020/07/22	6	27.72	17	27.64	28.20	-11	1,925	-0.57%
2020/07/20	5	25.90	0	0.00	26.15	5	1,834	0.27%
2020/07/17	1	25.80	0	0.00	25.40	1	1,825	0.05%
2020/07/15	10	26.40	0	0.00	26.50	10	1,807	0.55%
2020/07/13	1	27.40	0	0.00	27.45	1	1,800	0.06%
2020/07/09	0	0.00	2	29.40	28.85	-2	1,860	-0.11%
2020/07/08	1	28.80	0	0.00	28.85	1	1,827	0.05%
2020/07/07	0	0.00	1	28.00	27.70	-1	1,795	-0.06%
2020/07/03	0	0.00	2	29.10	28.65	-2	1,761	-0.11%
2020/07/02	0	0.00	2	28.70	28.60	-2	1,754	-0.11%
2020/06/30	0	0.00	1	28.35	28.10	-1	1,702	-0.06%
2020/06/29	0	0.00	1	28.20	28.20	-1	1,694	-0.06%
2020/06/24	0	0.00	6	28.37	28.05	-6	1,680	-0.36%
2020/06/22	1	29.25	1	28.85	28.40	0	1,634	0.00%
2020/06/19	3	28.82	25	27.93	28.50	-22	1,574	-1.40%
2020/06/18	11	27.63	0	0.00	27.95	11	1,450	0.76%
2020/06/17	9	26.26	15	26.83	26.85	-6	1,401	-0.43%
2020/06/15	0	0.00	3	24.40	24.10	-3	1,364	-0.22%
2020/06/12	0	0.00	6	24.40	24.45	-6	1,364	-0.44%
2020/06/11	0	0.00	5	25.30	25.20	-5	1,358	-0.37%
2020/06/10	0	0.00	11	26.05	26.45	-11	1,354	-0.81%
2020/06/09	1	27.40	1	26.80	26.80	0	1,371	0.00%
2020/06/08	0	0.00	5	26.28	27.20	-5	1,375	-0.36%
2020/06/05	5	26.65	3	26.30	26.40	2	1,356	0.15%
2020/06/04	3	25.70	5	26.21	26.65	-2	1,345	-0.15%
2020/06/03	11	26.02	0	0.00	25.70	11	1,287	0.85%
2020/06/02	13	25.80	7	25.37	25.20	6	1,263	0.48%
2020/05/28	1	24.60	3	24.98	24.70	-2	1,206	-0.17%
2020/05/22	0	0.00	2	23.95	24.10	-2	1,197	-0.17%
2020/05/15	1	23.80	0	0.00	24.05	1	1,191	0.08%
2020/05/14	2	24.25	0	0.00	23.85	2	1,184	0.17%
2020/05/13	2	25.00	0	0.00	25.75	2	1,134	0.18%
2020/05/11	0	0.00	3	24.87	25.05	-3	1,080	-0.28%
2020/05/08	2	24.35	0	0.00	24.80	2	1,066	0.19%
2020/05/05	3	23.98	0	0.00	23.80	3	1,048	0.29%
2020/04/30	1	24.80	2	25.20	24.65	-1	1,041	-0.10%
2020/04/29	5	23.54	1	23.90	24.60	4	980	0.41%
2020/04/21	0	0.00	1	22.20	21.85	-1	1,020	-0.10%
2020/04/17	0	0.00	1	22.80	23.00	-1	1,046	-0.10%
2020/04/14	3	23.08	1	23.10	22.95	2	1,074	0.19%
2020/04/07	0	0.00	10	19.65	20.05	-10	1,162	-0.86%
2020/03/31	0	0.00	10	18.90	18.80	-10	1,553	-0.64%
2020/03/19	0	0.00	10	17.25	16.25	-10	1,590	-0.63%
2020/03/03	5	25.80	0	0.00	25.65	5	1,881	0.27%
2020/02/17	0	0.00	4	27.25	27.25	-4	2,273	-0.18%
2020/02/13	0	27.50	0	0.00	27.50	0	2,401	0.00%
2020/02/12	30	27.95	0	0.00	27.60	30	2,502	1.20%
2020/02/05	9	27.30	0	0.00	27.30	9	2,692	0.33%
2020/02/04	0	0.00	2	27.05	27.10	-2	2,683	-0.07%
2020/02/03	1	25.05	2	25.50	25.75	-1	2,674	-0.04%
2020/01/31	3	26.37	0	0.00	26.95	3	2,644	0.11%
2020/01/20	0	0.00	3	30.40	30.25	-3	2,655	-0.11%
2020/01/14	2	30.48	0	0.00	30.45	2	2,702	0.07%
2020/01/10	0	0.00	2	29.05	29.60	-2	2,682	-0.07%
2020/01/08	5	29.06	0	0.00	28.85	5	2,653	0.19%
2020/01/07	0	0.00	0.2	30.00	29.70	-0.2	2,655	-0.01%
2020/01/06	0	0.00	2	30.30	30.40	-2	2,631	-0.08%
2020/01/03	0	0.00	1	30.36	30.70	-1	2,607	-0.04%
2020/01/02	0	0.00	1.1	31.13	30.90	-1.1	2,564	-0.04%
2019/12/31	7	31.22	3	31.32	31.00	4	2,552	0.16%
2019/12/30	16.1	32.26	16	32.51	32.00	0.1	2,493	0.00%
2019/12/27	3.2	31.24	11	30.05	32.45	-7.8	2,304	-0.34%
2019/12/26	3	29.93	1	29.80	29.55	2	2,145	0.09%
2019/12/24	0	0.00	2	29.10	29.00	-2	2,077	-0.10%
2019/12/23	9	29.83	14.1	29.68	29.30	-5.1	2,068	-0.25%
2019/12/20	18	29.59	0	0.00	29.55	18	2,043	0.88%
2019/12/19	21	29.48	3	29.40	29.40	18	2,028	0.89%
2019/12/18	0	0.00	2	29.10	29.10	-2	2,019	-0.10%
2019/12/16	0	0.00	4	29.10	28.95	-4	1,999	-0.20%
2019/12/12	0	0.00	14.1	29.55	29.20	-14.1	1,981	-0.71%
2019/12/11	17	30.18	7	30.11	29.65	10	1,963	0.51%
2019/12/10	0	0.00	23	29.06	29.15	-23	1,907	-1.21%
2019/12/06	8	29.54	8	29.31	29.30	0	1,950	0.00%
2019/12/05	4.1	28.86	1	28.35	29.25	3.1	1,886	0.16%
2019/12/04	0	0.00	1	27.70	28.05	-1	1,856	-0.05%
2019/12/03	0	0.00	7	27.45	28.05	-7	1,849	-0.38%
2019/12/02	0	0.00	0.1	27.90	27.80	-0.1	1,837	-0.01%
2019/11/29	1	29.90	0.1	28.80	28.85	0.9	1,800	0.05%
2019/11/27	0	0.00	13.1	29.43	29.15	-13.1	1,689	-0.77%
2019/11/26	8	29.93	10	29.95	29.25	-2	1,669	-0.12%
2019/11/25	21	29.94	0	0.00	29.80	21	1,607	1.31%
2019/11/21	0.1	28.55	2	28.50	28.55	-1.9	1,509	-0.13%
2019/11/20	0	0.00	2	28.90	28.80	-2	1,491	-0.13%
2019/11/19	9	29.74	4	29.63	29.50	5	1,469	0.34%
2019/11/18	2	29.20	1	29.30	29.35	1	1,343	0.07%
2019/11/15	2	28.45	7	28.29	28.70	-5	1,298	-0.38%
2019/11/14	1	28.00	0	0.00	28.00	1	1,276	0.08%
2019/11/13	7	29.34	24.2	28.85	28.45	-17.2	1,241	-1.38%
2019/11/12	3.1	28.90	2	29.35	29.35	1.1	1,182	0.09%
2019/11/11	17.1	28.99	31	28.08	29.05	-13.9	1,099	-1.27%
2019/11/08	32.1	28.48	7	28.35	28.05	25.1	983	2.55%
2019/11/06	0	0.00	5	27.05	26.70	-5	796	-0.63%
2019/11/04	2	27.15	0	0.00	26.90	2	764	0.26%
2019/11/01	0.1	26.95	0	0.00	27.00	0.1	742	0.01%
2019/10/31	0	0.00	1	26.45	26.45	-1	741	-0.13%
2019/10/30	10.1	26.60	1	26.60	26.50	9.1	727	1.25%
2019/10/29	0	0.00	1	26.60	26.40	-1	720	-0.14%
2019/10/28	2	27.35	0	0.00	27.30	2	693	0.29%
2019/10/25	10	26.32	0	0.00	26.50	10	647	1.55%
2019/10/23	1	26.20	0	0.00	25.75	1	573	0.17%
2019/10/21	0	0.00	2	26.25	26.10	-2	560	-0.36%
2019/10/18	3	26.05	0	0.00	26.00	3	544	0.55%
2019/10/15	2	26.10	4	26.20	25.50	-2	519	-0.39%
2019/10/14	0	25.05	0	0.00	25.15	0	475	0.00%
2019/10/09	0	0.00	10	24.65	24.70	-10	462	-2.16%
2019/10/08	0	0.00	1	24.65	24.50	-1	453	-0.22%
2019/10/07	1	24.85	11	24.59	24.65	-10	449	-2.23%
2019/10/04	4	23.43	0	0.00	23.25	4	424	0.94%
2019/09/27	16	23.27	0	0.00	23.25	16	420	3.81%
2019/09/25	1	23.80	0	0.00	23.75	1	409	0.24%
2019/09/23	6	24.30	0	0.00	24.40	6	399	1.50%
2019/09/20	0	0.00	6	24.50	24.45	-6	392	-1.53%
2019/09/19	2	24.85	0	0.00	24.30	2	388	0.51%
2019/09/17	1	24.65	0	0.00	24.60	1	369	0.27%
2019/09/12	5	25.40	42	25.59	25.10	-37	347	-10.64%
2019/09/11	40	25.08	10	25.15	25.15	30	281	10.67%
2019/09/05	0	0.00	5	22.90	23.15	-5	204	-2.44%
2019/08/30	1	22.90	0	0.00	22.90	1	192	0.52%
2019/08/29	2	22.60	0	0.00	22.90	2	188	1.06%
2019/07/24	0	0.00	11	22.51	22.55	-11	193	-5.68%
2019/07/09	8	22.20	0	0.00	22.20	8	311	2.57%
2019/07/04	5	21.85	0	0.00	21.90	5	315	1.59%
2019/05/09	10	23.30	0	0.00	23.30	10	641	1.56%
2019/04/24	0	0.00	2	25.60	25.35	-2	608	-0.33%
2019/04/22	2	26.05	0	0.00	26.05	2	602	0.33%
2019/04/09	0	0.00	0.1	25.70	25.70	-0.1	519	-0.02%
2019/03/29	0	0.00	10	25.05	25.10	-10	537	-1.86%
2019/03/20	0	0.00	0	25.15	25.05	0	781	0.00%
2019/03/15	0	0.00	3	26.17	26.45	-3	773	-0.39%
2019/03/13	2	26.20	0	0.00	26.30	2	772	0.26%
2019/03/04	0	0.00	1	25.95	26.20	-1	758	-0.13%
2019/02/27	1	25.55	8	25.65	25.40	-7	750	-0.93%
2019/02/26	0	0.00	2	25.95	26.00	-2	744	-0.27%
2019/02/25	1	26.35	1	26.20	26.15	0	732	0.00%
2019/02/21	2	25.80	2	26.30	25.90	0	714	0.00%
2019/02/19	2	25.60	3	25.83	25.70	-1	701	-0.14%
2019/02/18	2	25.38	4	25.46	25.35	-2	678	-0.29%
2019/02/15	7	24.61	0	0.00	24.35	7	646	1.08%
2019/01/24	0	0.00	4	22.75	22.65	-4	663	-0.60%
2019/01/09	10	23.40	0	0.00	23.25	10	650	1.54%
2019/01/03	0	22.90	0	0.00	22.70	0	653	0.00%
2018/12/26	0	0.00	0.6	22.00	22.05	-0.6	646	-0.10%
2018/12/22	1.2	24.10	1	24.05	23.75	0.2	615	0.02%
2018/12/20	1.1	25.45	1	25.25	25.00	0.1	575	0.02%
2018/12/19	0.1	24.90	6	25.00	24.95	-5.9	509	-1.16%
2018/12/18	0.2	23.80	0	0.00	23.85	0.2	416	0.05%
2018/12/14	0.2	23.90	2	24.15	23.95	-1.8	378	-0.47%
2018/12/13	2	23.80	0	0.00	23.65	2	364	0.55%
2018/12/11	0	0.00	1	21.90	21.90	-1	336	-0.30%
2018/12/07	1	22.80	2	22.80	22.60	-1	332	-0.30%
2018/12/06	7	23.40	0	0.00	22.45	7	330	2.12%
2018/12/05	1	22.60	1	23.30	24.00	0	316	0.00%
2018/11/22	0	0.00	1	21.45	21.30	-1	309	-0.32%
2018/11/09	0	21.10	0	0.00	20.90	0	276	0.00%
2018/11/07	1	21.15	0	0.00	20.75	1	267	0.37%
2018/10/11	0	0.00	11	17.65	17.50	-11	233	-4.70%
2018/10/09	0	0.00	2	19.55	19.40	-2	227	-0.88%
2018/10/04	0	0.00	1	20.85	20.85	-1	218	-0.46%
2018/09/28	1	21.00	0	0.00	20.95	1	231	0.43%
2018/09/10	0	0.00	1	21.25	20.85	-1	251	-0.40%
2018/09/06	1	22.35	0	0.00	22.15	1	246	0.41%
2018/08/16	0	0.00	1	22.30	22.55	-1	296	-0.34%
2018/08/06	0	0.00	2	22.60	22.45	-2	425	-0.47%
2018/07/27	0	0.00	2	21.40	21.40	-2	481	-0.42%
2018/06/25	0	0.00	1	21.10	21.20	-1	655	-0.15%
2018/06/20	1	21.05	0	0.00	21.50	1	702	0.14%
2018/06/07	0	0.00	1	22.10	22.30	-1	834	-0.12%
2018/06/05	1	22.45	0	0.00	22.05	1	936	0.11%
2018/05/30	0	0.00	1	21.50	21.55	-1	1,220	-0.08%
2018/05/21	2	21.40	0	0.00	21.40	2	1,175	0.17%
2018/05/16	0	0.00	1	21.00	21.00	-1	1,159	-0.09%
2018/05/15	0	0.00	0.1	20.50	20.35	-0.1	1,149	-0.01%
2018/05/14	7	21.16	0	0.00	21.20	7	1,133	0.62%
2018/05/11	6	24.13	4.1	23.66	23.50	1.9	1,056	0.18%
2018/05/10	2	26.10	0	0.00	26.10	2	996	0.20%
2018/05/09	2	26.00	0	0.00	26.10	2	995	0.20%
2018/05/04	0	0.00	4	26.10	26.10	-4	988	-0.40%
2018/05/03	4	26.40	0	0.00	26.15	4	987	0.40%
2018/04/26	0	0.00	6	25.90	25.80	-6	983	-0.61%
2018/04/23	1	26.35	1	26.30	26.50	0	970	0.00%
2018/04/20	1	26.25	0	0.00	26.30	1	962	0.10%
2018/04/17	1	27.40	0	0.00	26.90	1	940	0.11%
2018/04/16	1	27.40	0	0.00	27.55	1	928	0.11%
2018/04/13	5	27.10	1	27.15	27.15	4	911	0.44%
2018/04/12	1	26.45	0	0.00	26.30	1	877	0.11%
2018/04/03	2	26.20	0	0.00	26.40	2	868	0.23%
2018/04/02	1	26.40	0	0.00	26.45	1	864	0.12%
2018/03/30	2	26.40	0.1	26.30	26.30	1.9	853	0.22%
2018/03/27	1.1	27.72	0	0.00	27.40	1.1	813	0.13%
2018/03/15	2	27.10	0	0.00	27.05	2	662	0.30%
2018/03/13	1	27.35	0	0.00	27.35	1	643	0.16%
2018/03/12	5.1	27.15	0	0.00	27.15	5.1	603	0.84%
2018/03/09	1	28.50	3	27.67	27.60	-2	588	-0.34%
2018/03/08	24	28.44	19	28.43	29.20	5	508	0.98%
2018/03/07	8	26.56	0	0.00	26.60	8	280	2.85%
2018/02/06	0	0.00	1	22.50	22.50	-1	247	-0.40%
2018/01/18	0	0.00	4	25.50	25.40	-4	322	-1.24%
2018/01/12	1	25.20	0	0.00	25.20	1	327	0.31%
2018/01/11	1	25.20	0	0.00	25.20	1	331	0.30%
2018/01/10	3	25.43	0	0.00	25.25	3	335	0.89%
2018/01/05	0	0.00	4	25.80	25.95	-4	347	-1.15%