宏致 (3605)-元大-草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
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－元大-草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

元大-草屯券商分點個股進出
元大-草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
2024/11/20	10	49.44	0	0.00	49.55	10	5,962	0.17%
2024/11/19	1	49.05	2	48.45	49.30	-1	5,961	-0.02%
2024/11/18	0	0.00	1	50.40	48.85	-1	5,954	-0.02%
2024/11/13	2	50.65	0	0.00	50.40	2	5,954	0.03%
2024/11/12	1	50.80	0	0.00	50.60	1	5,972	0.02%
2024/11/08	1	51.30	2	53.70	51.20	-1	5,977	-0.02%
2024/11/07	0	0.00	2	54.45	54.70	-2	5,934	-0.03%
2024/11/06	3	53.67	2	52.95	52.90	1	5,905	0.02%
2024/11/04	4	52.58	3	50.90	51.30	1	5,906	0.02%
2024/11/01	1	53.80	0	0.00	55.40	1	5,831	0.02%
2024/10/30	0.2	55.88	0	0.00	55.20	0.2	5,829	0.00%
2024/10/29	1	56.00	0	0.00	56.10	1	5,827	0.02%
2024/10/25	0	0.00	3	58.50	59.60	-3	5,786	-0.05%
2024/10/24	2	60.00	6	60.37	58.70	-4	5,751	-0.07%
2024/10/23	1	61.80	1	62.00	61.70	0	5,641	0.00%
2024/10/22	4	61.85	3	61.23	61.50	1	5,570	0.02%
2024/10/21	3	60.23	14	60.61	61.00	-11	5,459	-0.20%
2024/10/18	2	58.35	31	58.26	58.40	-29	5,308	-0.55%
2024/10/17	2	58.70	2	58.50	58.80	0	5,276	0.00%
2024/10/16	1	57.10	14.1	57.74	58.10	-13.1	5,261	-0.25%
2024/10/15	13	58.45	10.3	58.49	57.10	2.7	5,198	0.05%
2024/10/14	0.3	55.57	29	57.28	57.70	-28.7	5,085	-0.56%
2024/10/11	7.3	56.43	1	55.40	55.30	6.3	4,981	0.13%
2024/10/09	2.6	55.83	9.1	56.92	56.30	-6.5	4,927	-0.13%
2024/10/08	2	55.09	3	54.27	54.30	-1	4,815	-0.02%
2024/10/07	1.1	54.27	0	0.00	54.40	1.1	4,772	0.02%
2024/10/04	1	53.30	3	53.10	52.80	-2	4,759	-0.04%
2024/10/01	5	53.42	3.2	53.04	53.50	1.9	4,747	0.04%
2024/09/30	2.2	54.13	3	53.80	53.80	-0.8	4,687	-0.02%
2024/09/27	50	56.08	56.1	55.87	55.00	-6.1	4,600	-0.13%
2024/09/26	128.2	60.80	40.3	59.09	58.00	87.9	4,386	2.00%	大買/
2024/09/25	13.3	58.53	22	59.00	60.70	-8.7	3,944	-0.22%
2024/09/24	33.4	56.47	12.1	56.00	55.20	21.3	3,654	0.58%
2024/09/23	8	59.69	1	60.70	61.10	7	3,258	0.21%
2024/09/20	6.8	59.01	0	0.00	58.70	6.8	3,019	0.22%
2024/09/19	11	59.71	11.7	59.04	59.10	-0.7	2,955	-0.02%
2024/09/18	0.6	56.82	10	60.01	55.60	-9.4	2,825	-0.33%
2024/09/16	9	58.69	8	58.70	57.50	1	2,528	0.04%
2024/09/13	0	0.00	15	54.23	55.30	-15	2,332	-0.64%
2024/09/12	1.1	52.18	0	0.00	51.30	1.1	2,211	0.05%
2024/09/11	0	0.00	1	51.90	51.70	-1	2,218	-0.05%
2024/09/10	3	53.40	2	52.50	49.60	1	2,191	0.05%
2024/09/03	0	0.00	2	53.40	53.70	-2	2,109	-0.09%
2024/09/02	1	52.60	0	0.00	54.00	1	2,116	0.05%
2024/08/30	2	54.75	1	57.10	52.90	1	2,113	0.05%
2024/08/29	3	55.93	4	55.15	56.70	-1	2,038	-0.05%
2024/08/28	0	0.00	2	54.90	55.20	-2	1,992	-0.10%
2024/08/27	28	53.49	30	52.68	53.80	-2	1,884	-0.11%
2024/08/26	4	52.80	4	53.60	53.60	0	1,713	0.00%
2024/08/20	1	50.00	2	49.75	49.40	-1	2,075	-0.05%
2024/08/19	6	50.23	0	0.00	50.10	6	2,109	0.28%
2024/08/16	7	50.19	2	50.65	50.00	5	2,154	0.23%
2024/08/15	2	48.65	6.1	49.38	50.20	-4.1	2,194	-0.19%
2024/08/14	1	48.50	2	48.45	48.15	-1	2,239	-0.04%
2024/08/13	0	0.00	5	46.40	47.40	-5	2,227	-0.22%
2024/08/12	1	45.55	4	46.40	45.90	-3	2,277	-0.13%
2024/08/09	0	0.00	3	44.50	43.45	-3	2,279	-0.13%
2024/08/07	0	0.00	9	42.59	42.60	-9	2,531	-0.36%
2024/08/06	2	38.60	1	39.00	39.40	1	2,522	0.04%
2024/08/05	0	0.00	1	43.70	42.80	-1	2,482	-0.04%
2024/08/02	2	48.20	1	48.20	47.55	1	2,463	0.04%
2024/08/01	1	49.90	2	49.95	49.00	-1	2,452	-0.04%
2024/07/31	1	49.40	1	49.50	49.30	0	2,433	0.00%
2024/07/30	0	0.00	2	46.68	47.15	-2	2,416	-0.08%
2024/07/26	0	0.00	1	46.05	47.90	-1	2,429	-0.04%
2024/07/22	2	47.75	8	47.83	47.80	-6	2,451	-0.24%
2024/07/18	8	49.35	2	49.25	49.45	6	2,448	0.25%
2024/07/17	8	51.14	4.1	51.36	50.40	4	2,434	0.16%
2024/07/16	0	48.24	1	48.75	48.95	-1	2,387	-0.04%
2024/07/15	0	49.00	0	0.00	48.50	0	2,494	0.00%
2024/07/11	4	49.05	0	0.00	48.50	4	2,521	0.16%
2024/07/10	14	50.09	1	49.60	49.55	13	2,515	0.52%
2024/07/09	0.4	46.70	0	0.00	47.10	0.4	2,480	0.01%
2024/07/05	0	0.00	3.2	49.03	49.90	-3.2	2,451	-0.13%
2024/07/04	2	48.20	2	48.80	48.45	0	2,433	0.00%
2024/07/01	3	48.18	2	48.20	48.00	1	2,470	0.04%
2024/06/28	6	49.55	4	49.18	49.20	2	2,443	0.08%
2024/06/27	0	0.00	1	46.75	46.50	-1	2,401	-0.04%
2024/06/26	0.1	47.00	0	0.00	46.85	0.1	2,480	0.00%
2024/06/25	2	45.00	1	47.60	47.60	1	2,470	0.04%
2024/06/24	2	46.33	0	0.00	46.40	2	2,454	0.08%
2024/06/19	3	45.57	0	0.00	46.45	3	2,419	0.12%
2024/06/18	2	47.25	0	0.00	45.80	2	2,402	0.08%
2024/06/17	0.1	47.90	0	0.00	47.90	0.1	2,379	0.00%
2024/06/14	1	47.70	0	0.00	48.50	1	2,379	0.04%
2024/06/11	0	0.00	3	47.52	48.10	-3	2,385	-0.13%
2024/06/07	1	49.65	0	0.00	49.65	1	2,432	0.04%
2024/06/05	2	47.98	1	48.65	47.50	1	2,414	0.04%
2024/06/03	2	50.25	0	0.00	50.60	2	2,416	0.08%
2024/05/31	0	0.00	2	51.00	50.50	-2	2,430	-0.08%
2024/05/30	4	51.58	4	51.88	50.80	0	2,445	0.00%
2024/05/29	3	52.50	1	52.20	52.10	2	2,527	0.08%
2024/05/28	9	52.61	11	52.50	52.90	-2	2,643	-0.08%
2024/05/27	15	52.35	10	52.33	50.70	5	2,583	0.19%
2024/05/24	12	52.28	21.1	51.32	52.00	-9.1	2,447	-0.37%
2024/05/23	3.1	47.17	3	47.63	48.45	0.1	2,223	0.00%
2024/05/22	1	46.50	0	0.00	47.20	1	2,192	0.05%
2024/05/21	1	46.60	0	0.00	46.75	1	2,126	0.05%
2024/05/20	0	0.00	3.2	46.16	46.65	-3.2	2,053	-0.16%
2024/05/17	0	0.00	2	42.80	43.40	-2	1,968	-0.10%
2024/05/16	6.7	43.96	4	43.61	43.50	2.7	1,968	0.14%
2024/05/15	1	41.00	1.2	40.72	41.50	-0.2	1,905	-0.01%
2024/05/14	5.3	41.37	1	43.70	41.10	4.3	1,890	0.23%
2024/05/13	2	43.25	2	43.98	44.95	0	1,814	0.00%
2024/05/08	0.2	39.13	0	0.00	39.30	0.2	1,799	0.01%
2024/05/06	0	0.00	5	39.60	39.40	-5	2,072	-0.24%
2024/04/29	0	0.00	4	41.64	41.45	-4	2,452	-0.16%
2024/04/26	10	40.93	14	41.18	40.95	-4	2,436	-0.16%
2024/04/25	1	40.55	5	39.07	40.55	-4	2,399	-0.17%
2024/04/23	4	37.83	0	0.00	38.00	4	2,368	0.17%
2024/04/22	0	0.00	4	39.90	38.50	-4	2,357	-0.17%
2024/04/19	13	40.33	8	40.48	40.20	5	2,323	0.22%
2024/04/18	5	39.60	0	0.00	39.60	5	2,199	0.23%
2024/04/17	0	0.00	1	36.00	36.00	-1	2,155	-0.05%
2024/04/16	1	36.45	0	0.00	35.55	1	2,151	0.05%
2024/04/15	1	36.90	1	37.25	36.90	0	2,140	0.00%
2024/04/08	0	0.00	8	39.80	38.90	-8	2,107	-0.38%
2024/04/02	0	0.00	1	38.15	37.60	-1	2,044	-0.05%
2024/04/01	4	38.06	3	37.55	38.10	1	2,037	0.05%
2024/03/29	13	38.88	3	38.52	38.70	10	2,013	0.50%
2024/03/22	0	0.00	30	35.85	35.80	-30	1,955	-1.53%
2024/03/20	1	36.00	0	0.00	35.50	1	1,956	0.05%
2024/03/13	2	36.68	1	36.80	36.45	1	1,949	0.05%
2024/03/12	3	40.57	0	0.00	40.35	3	1,887	0.16%
2024/03/11	0	0.00	2	41.45	41.45	-2	1,874	-0.11%
2024/03/08	3	40.57	0	0.00	40.50	3	1,879	0.16%
2024/03/07	3	40.97	0	0.00	40.50	3	1,843	0.16%
2024/03/06	5	40.52	0	0.00	42.20	5	1,803	0.28%
2024/03/05	3	41.97	0	0.00	41.50	3	1,755	0.17%
2024/03/04	34	42.49	26	44.05	42.55	8	1,714	0.47%
2024/03/01	50	42.63	17	42.10	43.00	33	1,580	2.09%
2024/02/27	5	37.86	0	0.00	37.35	5	1,390	0.36%
2024/02/05	0	0.00	4	36.95	37.25	-4	1,252	-0.32%
2024/02/02	2	38.90	2	38.00	38.30	0	1,230	0.00%
2024/02/01	0	0.00	3	38.83	38.85	-3	1,174	-0.26%
2024/01/31	2	38.98	3	39.17	38.70	-1	1,142	-0.09%
2024/01/30	7	38.53	3	38.50	38.90	4	1,069	0.37%
2024/01/29	10	38.68	5.1	38.89	38.70	4.9	1,026	0.47%
2024/01/26	10	37.89	12	37.25	37.00	-2	800	-0.25%
2024/01/25	3	35.93	5	35.91	35.05	-2	652	-0.31%
2024/01/24	3	34.27	6	34.34	34.35	-3	481	-0.62%
2024/01/15	0	0.00	2	30.75	31.25	-2	356	-0.56%
2024/01/12	0.4	30.95	0	0.00	30.85	0.4	353	0.10%
2023/12/22	0	0.00	1	33.20	32.85	-1	335	-0.30%
2023/12/14	1	31.50	0	0.00	31.70	1	268	0.37%
2023/12/07	0	31.30	0	0.00	31.35	0	216	0.00%
2023/12/05	2	32.95	0	0.00	32.05	2	211	0.95%
2023/11/07	0	0.00	1	29.85	29.70	-1	157	-0.64%
2023/11/06	1	30.35	1	30.05	30.35	0	144	0.00%
2023/10/26	0	0.00	6	28.35	28.30	-6	137	-4.38%
2023/09/27	0	0.00	1	28.65	28.55	-1	209	-0.48%
2023/09/20	1	28.60	0	0.00	28.50	1	213	0.47%
2023/09/14	3	28.60	0	0.00	28.60	3	215	1.39%
2023/09/12	3	28.55	0	0.00	28.20	3	217	1.38%
2023/09/11	1	28.40	0	0.00	28.35	1	219	0.46%
2023/08/31	0	0.00	1	28.00	27.80	-1	220	-0.45%
2023/08/18	7	26.79	6	26.80	26.80	1	236	0.42%
2023/08/14	1	27.65	1	27.80	27.85	0	232	0.00%
2023/07/19	2	30.85	2	31.00	30.90	0	240	0.00%
2023/07/18	0	0.00	6	31.35	31.70	-6	229	-2.61%
2023/06/30	0	0.00	7	29.56	29.60	-7	220	-3.18%
2023/06/09	0	0.00	1	29.95	29.95	-1	282	-0.35%
2023/06/08	0	0.00	1	29.90	29.90	-1	284	-0.35%
2023/06/07	0	0.00	1	30.10	30.00	-1	287	-0.35%
2023/06/05	0	30.50	0	0.00	30.40	0	294	0.00%
2023/06/01	2	30.05	0	0.00	30.05	2	297	0.67%
2023/05/31	4	30.48	0	0.00	30.35	4	297	1.34%
2023/05/30	4	30.20	0	0.00	30.20	4	297	1.35%
2023/05/29	1	29.25	0	0.00	29.55	1	292	0.34%
2023/05/17	0	0.00	2	28.60	28.70	-2	325	-0.61%
2023/05/09	4	28.15	1	29.00	28.35	3	321	0.93%
2023/05/05	1	30.55	0	0.00	30.10	1	303	0.33%
2023/04/27	0	0.00	5	30.10	30.05	-5	316	-1.58%
2023/04/21	0	30.95	0	0.00	30.65	0	316	0.00%
2023/04/14	3	31.85	0	0.00	31.75	3	305	0.98%
2023/04/07	1	30.85	0	0.00	30.90	1	294	0.34%
2023/04/06	1	30.95	0	0.00	31.00	1	290	0.34%
2023/03/28	0	0.00	1	31.20	31.30	-1	283	-0.35%
2023/03/27	4	31.81	0	0.00	31.65	4	276	1.45%
2023/03/24	1	33.60	0	0.00	33.25	1	252	0.40%
2023/03/23	1	33.60	0	0.00	33.60	1	235	0.42%
2023/03/13	0	0.00	5	33.00	33.55	-5	237	-2.11%
2023/03/10	0	0.00	5	34.49	34.00	-5	252	-1.98%
2023/02/21	5	34.40	0	0.00	34.35	5	295	1.69%
2023/02/17	5	34.15	0	0.00	34.30	5	296	1.69%
2023/02/16	0	34.20	0	0.00	34.45	0	297	0.00%
2023/01/30	0	31.95	0	0.00	32.00	0	292	0.00%
2023/01/16	0	0.00	1	31.30	31.20	-1	290	-0.34%
2023/01/05	1	32.00	0	0.00	31.80	1	303	0.33%
2022/12/20	1	32.50	0	0.00	32.40	1	326	0.31%
2022/12/15	0	0.00	2	33.35	33.20	-2	332	-0.60%
2022/12/13	0	0.00	1	32.90	32.90	-1	334	-0.30%
2022/12/06	0	0.00	1	33.95	34.00	-1	334	-0.30%
2022/12/05	1	34.75	0	0.00	34.85	1	331	0.30%
2022/12/01	1	32.35	0	0.00	34.70	1	305	0.33%
2022/11/07	0	0.00	6	31.57	31.45	-6	260	-2.30%
2022/10/31	0	0.00	11	30.00	30.20	-11	260	-4.23%
2022/10/28	6	29.30	0	0.00	29.45	6	260	2.30%
2022/10/21	11	28.30	0	0.00	28.05	11	250	4.40%
2022/10/12	0	0.00	11	29.00	29.15	-11	250	-4.39%
2022/09/19	0	34.30	0	0.00	33.80	0	328	0.00%
2022/08/25	0	0.00	6	37.26	37.35	-6	413	-1.45%
2022/08/15	0	0.00	3	39.20	39.35	-3	432	-0.69%
2022/08/10	3	38.35	0	0.00	38.25	3	428	0.70%
2022/08/05	0	0.00	1	37.85	38.05	-1	443	-0.23%
2022/08/04	1	37.05	0	0.00	37.10	1	448	0.22%
2022/08/03	1	37.20	0	0.00	37.15	1	449	0.22%
2022/07/28	0	0.00	3	39.48	38.80	-3	465	-0.64%
2022/07/21	0	0.00	2	39.30	39.40	-2	494	-0.40%
2022/07/18	2	38.73	0	0.00	38.65	2	506	0.39%
2022/07/15	0	0.00	2	37.65	38.20	-2	509	-0.39%
2022/07/13	0	0.00	0.1	36.40	36.20	-0.1	511	-0.02%
2022/07/12	0	0.00	0.1	36.00	35.55	-0.1	512	-0.03%
2022/07/11	0	0.00	1	37.15	37.20	-1	514	-0.19%
2022/07/08	3	35.92	0	0.00	36.50	3	509	0.59%
2022/07/07	0	0.00	3	33.71	35.45	-3	517	-0.59%
2022/07/06	3	34.18	0	0.00	33.75	3	518	0.58%
2022/07/01	0	0.00	3	36.15	33.90	-3	563	-0.53%
2022/06/27	0	0.00	1	39.50	39.95	-1	707	-0.14%
2022/06/24	1	38.70	1	39.40	38.70	0	711	0.00%
2022/06/22	1	38.65	0	0.00	37.65	1	723	0.14%
2022/06/21	0	0.00	1	39.00	39.55	-1	739	-0.14%
2022/06/20	0	0.00	1	37.65	37.00	-1	766	-0.13%
2022/06/17	2	39.20	3	38.90	39.15	-1	759	-0.13%
2022/06/15	0	0.00	1	41.30	41.05	-1	754	-0.13%
2022/06/13	1	41.30	0	0.00	40.95	1	782	0.13%
2022/06/10	1	42.30	0	0.00	42.25	1	809	0.12%
2022/06/09	1	42.65	1	42.70	42.80	0	832	0.00%
2022/06/07	0	0.00	2	42.15	42.00	-2	876	-0.23%
2022/06/06	1	41.95	2	41.95	41.95	-1	903	-0.11%
2022/06/02	0	0.00	1	42.35	41.95	-1	958	-0.10%
2022/06/01	3	42.85	1	42.70	42.65	2	1,004	0.20%
2022/05/31	0	0.00	2	42.20	42.40	-2	1,050	-0.19%
2022/05/27	0	0.00	1	41.85	41.65	-1	1,346	-0.07%
2022/05/25	0	0.00	1	41.05	41.05	-1	1,540	-0.06%
2022/05/23	1	42.30	0	0.00	41.50	1	1,713	0.06%
2022/05/19	0	0.00	1	40.35	41.35	-1	1,785	-0.06%
2022/05/18	3	41.57	2	41.95	41.40	1	1,845	0.05%
2022/05/16	0	0.00	1	41.35	40.50	-1	2,193	-0.05%
2022/05/13	1	39.80	0	0.00	39.60	1	2,326	0.04%
2022/05/12	1	40.25	0	0.00	39.25	1	2,341	0.04%
2022/05/11	0	0.00	1	41.00	40.75	-1	2,361	-0.04%
2022/05/09	0	0.00	1	41.10	39.90	-1	2,514	-0.04%
2022/05/06	1	41.05	0	0.00	41.60	1	2,512	0.04%
2022/05/05	3	42.33	3	42.75	42.25	0	2,515	0.00%
2022/05/03	1	41.40	1	41.10	41.05	0	2,522	0.00%
2022/04/27	1	40.60	2	41.10	41.15	-1	2,572	-0.04%
2022/04/26	0	0.00	2	42.10	42.40	-2	2,569	-0.08%
2022/04/25	2	42.28	1	43.85	41.90	1	2,578	0.04%
2022/04/22	1	43.85	3	44.17	44.50	-2	2,578	-0.08%
2022/04/21	2	44.28	3	44.28	44.45	-1	2,591	-0.04%
2022/04/20	0	44.40	0	0.00	43.85	0	2,606	0.00%
2022/04/19	3	43.90	0	0.00	43.80	3	2,661	0.11%
2022/04/13	0	0.00	5	44.12	45.30	-5	2,735	-0.18%
2022/04/12	4	43.05	0	0.00	43.25	4	2,740	0.15%
2022/04/11	1	43.80	2	43.65	42.90	-1	2,756	-0.04%
2022/04/08	1	45.40	1	45.50	45.35	0	2,773	0.00%
2022/04/07	1	45.50	1	45.75	45.30	0	2,817	0.00%
2022/04/06	0	0.00	4	46.55	46.55	-4	2,920	-0.14%
2022/04/01	3	46.53	3	46.70	46.70	0	3,077	0.00%
2022/03/31	25	46.98	7	47.09	46.65	18	3,191	0.56%
2022/03/29	4	50.19	2	51.00	50.00	2	3,209	0.06%
2022/03/28	5	50.05	11	50.02	50.30	-6	3,227	-0.19%
2022/03/25	9	51.01	2	50.60	50.50	7	3,251	0.22%
2022/03/24	0	0.00	6	50.92	51.00	-6	3,245	-0.18%
2022/03/23	4	50.80	14	50.10	50.80	-10	3,237	-0.31%
2022/03/22	1	49.10	2	48.95	49.35	-1	3,213	-0.03%
2022/03/21	1	48.95	5	49.08	49.10	-4	3,214	-0.12%
2022/03/18	8	48.39	8	48.66	48.75	0	3,223	0.00%
2022/03/17	14	48.65	2	48.43	48.90	12	3,243	0.37%
2022/03/16	1	46.95	0	0.00	47.25	1	3,233	0.03%
2022/03/15	1	47.00	1	47.10	46.70	0	3,232	0.00%
2022/03/14	11	48.52	2	47.88	48.05	9	3,219	0.28%
2022/03/11	3	48.65	2	48.85	48.20	1	3,229	0.03%
2022/03/10	6	50.16	2	50.50	49.90	4	3,203	0.12%
2022/03/09	1	49.20	2	49.05	48.80	-1	3,196	-0.03%
2022/03/08	3	49.30	2.3	50.13	48.70	0.7	3,208	0.02%
2022/03/07	6	50.80	2	51.40	50.30	4	3,223	0.12%
2022/03/04	8	53.04	2	53.75	52.30	6	3,199	0.19%
2022/03/03	22.1	54.38	30	55.06	53.40	-7.9	3,185	-0.25%
2022/03/02	25.2	54.59	27	54.79	54.80	-1.8	3,101	-0.06%
2022/03/01	18	54.18	8.6	53.67	54.00	9.4	3,083	0.30%
2022/02/25	1	51.10	38	51.09	51.20	-37	2,979	-1.24%
2022/02/24	12.2	51.04	1	51.00	49.75	11.2	3,030	0.37%
2022/02/23	2	52.95	3	53.33	53.30	-1	3,078	-0.03%
2022/02/22	10.1	52.08	5	52.10	53.50	5.1	3,071	0.17%
2022/02/21	9	52.57	0	0.00	52.70	9	3,106	0.29%
2022/02/18	1	52.90	0	0.00	53.00	1	3,106	0.03%
2022/02/17	12.5	54.19	12	53.36	52.20	0.5	3,086	0.01%
2022/02/16	1	53.00	4	53.15	53.40	-3	3,050	-0.10%
2022/02/15	10	51.50	18	52.11	51.70	-8	3,090	-0.26%
2022/02/11	4	50.03	0	49.95	50.20	4	2,954	0.14%
2022/02/10	9.2	49.98	10.1	50.10	50.20	-0.9	2,947	-0.03%
2022/02/09	1	50.30	2	49.85	50.00	-1	2,912	-0.03%
2022/02/07	1	46.90	1	46.15	46.90	0	2,857	0.00%
2022/01/20	10	47.84	1	47.90	48.00	9	3,017	0.30%
2022/01/19	0	0.00	1	46.40	46.50	-1	3,009	-0.03%
2022/01/18	1	47.10	0	0.00	47.00	1	3,024	0.03%
2022/01/14	2	46.15	1	46.10	46.45	1	3,070	0.03%
2022/01/13	0	0.00	1	47.25	47.35	-1	3,061	-0.03%
2022/01/12	5.1	46.60	8.1	47.04	47.30	-3	3,045	-0.10%
2022/01/11	3	48.17	4	47.98	47.70	-1	2,992	-0.03%
2022/01/10	2	48.95	0	0.00	49.10	2	2,963	0.07%
2022/01/07	2	49.20	1	49.00	48.95	1	2,962	0.03%
2022/01/06	3	49.72	17	49.94	50.10	-14	2,934	-0.48%
2022/01/05	5	50.28	2	50.50	50.40	3	2,922	0.10%
2022/01/04	0	0.00	2	50.80	50.90	-2	2,912	-0.07%
2022/01/03	6	52.03	2	52.95	51.00	4	2,890	0.14%
2021/12/30	6	52.47	2	51.95	52.00	4	2,861	0.14%
2021/12/29	7	52.77	2	53.50	53.00	5	2,829	0.18%
2021/12/28	9	53.11	2.1	53.19	52.60	6.9	2,744	0.25%
2021/12/27	17	52.11	9.1	51.91	52.10	7.9	2,609	0.30%
2021/12/23	1	50.30	2	50.30	50.90	-1	2,438	-0.04%
2021/12/22	0	0.00	1	48.85	48.45	-1	2,398	-0.04%
2021/12/21	0	0.00	7.1	47.59	47.55	-7.1	2,399	-0.30%
2021/12/20	4	48.35	1	48.05	48.00	3	2,373	0.13%
2021/12/17	1	48.40	1	48.40	48.10	0	2,383	0.00%
2021/12/16	1	49.85	1	49.65	49.50	0	2,377	0.00%
2021/12/15	1	49.00	0	0.00	49.10	1	2,393	0.04%
2021/12/14	1	48.60	1	49.80	48.70	0	2,404	0.00%
2021/12/13	7	49.98	14	50.01	50.10	-7	2,405	-0.29%
2021/12/10	4	48.53	1	48.90	48.50	3	2,382	0.13%
2021/12/09	1	49.15	1	49.65	48.85	0	2,385	0.00%
2021/12/08	5	49.30	1	49.30	49.10	4	2,401	0.17%
2021/12/07	2	48.95	2	48.70	48.65	0	2,392	0.00%
2021/12/06	1	49.90	3	49.93	49.95	-2	2,369	-0.08%
2021/12/03	3	50.90	2	50.70	50.50	1	2,377	0.04%
2021/12/02	4	50.73	4	51.08	50.80	0	2,386	0.00%
2021/12/01	2	52.00	3	51.50	51.90	-1	2,381	-0.04%
2021/11/29	4	48.20	6	48.61	48.85	-2	2,321	-0.09%
2021/11/26	6	50.08	5	50.10	50.00	1	2,310	0.04%
2021/11/25	9	52.50	5	53.90	50.50	4	2,278	0.18%
2021/11/24	4	51.25	4	51.93	52.00	0	2,140	0.00%
2021/11/23	4	51.85	2	52.10	51.50	2	2,113	0.09%
2021/11/22	8	52.50	2	51.75	53.40	6	2,024	0.30%
2021/11/19	4	50.25	5	50.02	50.10	-1	1,894	-0.05%
2021/11/18	7	49.60	17	49.74	49.70	-10	1,857	-0.54%
2021/11/17	0	0.00	4	48.15	48.15	-4	1,778	-0.22%
2021/11/16	2	48.70	3	48.50	47.45	-1	1,762	-0.06%
2021/11/15	11	48.57	24.2	48.62	48.40	-13.2	1,732	-0.76%
2021/11/12	28	50.69	3	49.87	51.30	25	1,608	1.55%
2021/11/10	2	47.50	0	0.00	47.75	2	1,444	0.14%
2021/11/09	0	0.00	1	47.30	47.40	-1	1,467	-0.07%
2021/11/04	1	48.10	0	0.00	47.75	1	1,496	0.07%
2021/11/02	2	47.60	4	47.83	47.10	-2	1,504	-0.13%
2021/11/01	1	49.00	3	48.87	48.85	-2	1,490	-0.13%
2021/10/27	3	45.70	0	0.00	46.00	3	1,482	0.20%
2021/10/26	2	44.75	4	45.08	44.85	-2	1,517	-0.13%
2021/10/25	1	44.10	0	0.00	44.10	1	1,530	0.07%
2021/10/22	1	44.85	0	0.00	45.20	1	1,563	0.06%
2021/10/13	1	41.30	2	41.30	41.25	-1	2,202	-0.05%
2021/10/12	2	42.80	0	0.00	42.50	2	2,254	0.09%
2021/10/07	1	44.15	2	44.15	44.20	-1	2,431	-0.04%
2021/10/06	1	42.65	0	0.00	42.65	1	2,622	0.04%
2021/10/05	0	0.00	13	41.47	44.10	-13	2,845	-0.46%
2021/10/04	2	43.00	1	41.85	41.55	1	3,078	0.03%
2021/10/01	2	43.23	2	44.35	42.75	0	3,301	0.00%
2021/09/28	0	0.00	1	46.35	46.55	-1	3,428	-0.03%
2021/09/27	3	48.32	0	0.00	47.80	3	3,449	0.09%
2021/09/23	1	47.70	0	0.00	47.40	1	3,584	0.03%
2021/09/17	1	49.50	3	49.30	49.35	-2	4,203	-0.05%
2021/09/15	0	0.00	1	50.10	50.20	-1	4,463	-0.02%
2021/09/14	0	51.20	0	0.00	51.00	0	4,489	0.00%
2021/09/13	6	50.88	0	0.00	50.70	6	4,517	0.13%
2021/09/10	0	0.00	1	49.05	49.60	-1	4,511	-0.02%
2021/09/08	0	0.00	1	49.00	48.60	-1	4,511	-0.02%
2021/09/06	11	51.53	6	53.00	50.00	5	4,505	0.11%
2021/09/03	15	52.70	21	53.36	52.90	-6	4,577	-0.13%
2021/09/02	0	0.00	1	52.50	52.20	-1	4,624	-0.02%
2021/08/30	0	0.00	10	51.10	51.70	-10	4,691	-0.21%
2021/08/27	3	51.80	0	0.00	51.60	3	4,701	0.06%
2021/08/26	10	52.30	0	0.00	52.20	10	4,727	0.21%
2021/08/25	0	0.00	4	53.55	54.20	-4	4,770	-0.08%
2021/08/24	0	0.00	9	53.03	52.80	-9	4,766	-0.19%
2021/08/19	0	0.00	1	53.10	51.50	-1	4,780	-0.02%
2021/08/18	3	52.50	14	51.90	53.80	-11	4,784	-0.23%
2021/08/13	3	55.23	0	0.00	53.70	3	4,756	0.06%
2021/08/12	6	56.02	1	55.80	57.20	5	4,738	0.11%
2021/08/11	1	54.60	1	54.90	54.20	0	4,745	0.00%
2021/08/10	1	55.20	1	56.20	56.00	0	4,755	0.00%
2021/08/06	5	59.64	3	57.60	57.60	2	4,779	0.04%
2021/08/05	12	59.93	6	59.92	59.50	6	4,770	0.13%
2021/08/04	30.1	59.47	13	59.26	60.00	17.1	4,816	0.36%
2021/08/03	0	0.00	12	58.00	57.80	-12	4,843	-0.25%
2021/08/02	0.1	57.60	1	57.90	58.10	-0.9	4,847	-0.02%
2021/07/30	14	56.47	12	58.00	55.10	2	4,827	0.04%
2021/07/29	12	57.05	0	0.00	56.90	12	4,787	0.25%
2021/07/28	1	55.30	23	55.07	57.70	-22	4,767	-0.46%
2021/07/27	1	60.20	1	59.40	57.60	0	4,753	0.00%
2021/07/26	28	59.79	0	0.00	60.30	28	4,753	0.59%
2021/07/23	12	60.08	15	58.69	59.00	-3	4,728	-0.06%
2021/07/22	13	61.38	14	60.32	59.30	-1	4,646	-0.02%
2021/07/21	6	63.23	12	62.63	64.80	-6	4,487	-0.13%
2021/07/20	11	60.93	4	60.00	60.20	7	4,340	0.16%
2021/07/19	2	60.30	3	59.90	61.10	-1	4,264	-0.02%
2021/07/16	2	60.00	2	59.70	59.70	0	4,303	0.00%
2021/07/15	9	59.92	9	60.83	61.30	0	4,302	0.00%
2021/07/14	18	60.60	8	60.55	60.00	10	4,252	0.23%
2021/07/13	14	62.09	11	61.44	58.50	3	4,165	0.07%
2021/07/12	27	61.13	56	61.31	62.10	-29	3,988	-0.73%
2021/07/09	40	57.72	41	59.40	59.30	-1	3,770	-0.03%
2021/07/08	16	55.21	15	56.08	57.60	1	3,560	0.03%
2021/07/07	1	52.50	0	0.00	52.40	1	3,387	0.03%
2021/07/06	13	53.45	6	53.55	51.90	7	3,430	0.20%
2021/07/05	5	52.36	2	52.20	52.80	3	3,401	0.09%
2021/07/02	0	0.00	8	50.90	52.10	-8	3,365	-0.24%
2021/07/01	2	50.00	2	51.15	50.30	0	3,369	0.00%
2021/06/30	15	52.00	0	0.00	51.80	15	3,349	0.45%
2021/06/29	42	52.24	23	52.85	51.40	19	3,308	0.57%
2021/06/28	20	53.71	25	54.10	54.30	-5	3,069	-0.16%
2021/06/25	0	0.00	2	48.98	49.45	-2	2,729	-0.07%
2021/06/24	1	49.45	3	48.82	47.55	-2	2,645	-0.08%
2021/06/23	0	0.00	5	46.00	46.80	-5	2,510	-0.20%
2021/06/17	0	0.00	1	44.70	44.95	-1	2,623	-0.04%
2021/06/16	5	44.50	1	44.45	44.05	4	2,868	0.14%
2021/06/15	0	0.00	6	45.05	44.70	-6	3,141	-0.19%
2021/06/11	9	45.66	3	45.27	44.90	6	3,151	0.19%
2021/06/10	3	47.22	1.1	47.51	47.85	1.9	3,067	0.06%
2021/06/09	12	46.88	0	0.00	46.70	12	3,030	0.40%
2021/06/08	1	46.30	9	45.74	46.65	-8	3,009	-0.27%
2021/06/07	0	0.00	7	45.70	45.55	-7	3,015	-0.23%
2021/06/04	2	46.80	2	46.63	46.75	0	2,989	0.00%
2021/06/03	1	46.55	0	0.00	46.35	1	3,007	0.03%
2021/06/02	1	46.20	2	47.28	46.35	-1	3,008	-0.03%
2021/06/01	4	45.45	0	0.00	46.00	4	2,979	0.13%
2021/05/31	11	45.12	2	45.25	45.15	9	2,966	0.30%
2021/05/27	2	43.05	0	0.00	43.05	2	3,014	0.07%
2021/05/26	0	0.00	2	43.15	43.05	-2	3,059	-0.07%
2021/05/25	6	42.60	4	42.90	42.45	2	3,093	0.06%
2021/05/20	0	0.00	4	40.29	39.45	-4	3,342	-0.12%
2021/05/19	25	40.27	27	39.81	40.55	-2	3,378	-0.06%
2021/05/18	1	38.20	29	37.01	38.25	-28	3,439	-0.81%
2021/05/17	22	36.33	18	36.98	34.80	4	3,423	0.12%
2021/05/13	10	37.35	2	39.18	38.25	8	3,372	0.24%
2021/05/12	6	41.39	8	39.00	39.00	-2	3,360	-0.06%
2021/05/11	7	42.71	15	43.96	42.40	-8	3,297	-0.24%
2021/05/10	2	40.50	4	41.25	40.75	-2	3,211	-0.06%
2021/05/06	1	40.50	2	40.20	40.25	-1	3,274	-0.03%
2021/05/05	3	40.30	0	0.00	39.75	3	3,278	0.09%
2021/05/04	9	40.63	6	38.90	40.30	3	3,308	0.09%
2021/05/03	2	42.88	2	43.25	42.15	0	3,289	0.00%
2021/04/23	1	45.70	1	46.20	46.00	0	3,516	0.00%
2021/04/22	17	48.04	15	46.56	46.15	2	3,636	0.06%
2021/04/21	8	48.28	53	47.32	48.65	-45	3,599	-1.25%
2021/04/20	4	47.68	7	47.70	47.55	-3	3,582	-0.08%
2021/04/19	0	0.00	7	47.87	47.65	-7	3,647	-0.19%
2021/04/14	0	0.00	1	44.95	45.45	-1	3,803	-0.03%
2021/04/13	4	46.55	6	46.38	46.20	-2	3,917	-0.05%
2021/04/12	19	49.04	58	48.97	49.25	-39	4,128	-0.95%
2021/04/09	0	0.00	5	47.47	47.70	-5	4,281	-0.12%
2021/04/08	7	47.87	8	47.31	47.05	-1	4,379	-0.02%
2021/04/07	1.3	47.00	7	47.03	47.50	-5.7	4,415	-0.13%
2021/04/06	0	0.00	14	46.48	46.70	-14	4,526	-0.31%
2021/04/01	2	45.80	3	45.95	45.70	-1	4,698	-0.02%
2021/03/31	20	45.42	36	45.05	45.05	-16	4,784	-0.33%
2021/03/30	17	44.59	15	45.07	45.20	2	4,959	0.04%
2021/03/29	14.1	45.50	16	45.49	45.50	-2	5,298	-0.04%
2021/03/26	23	45.05	7	44.74	46.10	16	5,714	0.28%
2021/03/24	1	44.60	15	44.18	44.95	-14	5,912	-0.24%
2021/03/23	22	45.34	5	44.86	44.70	17	5,890	0.29%
2021/03/22	1	46.55	4	46.45	46.25	-3	5,824	-0.05%
2021/03/19	164	48.76	20	48.31	47.50	144	5,753	2.50%	大買/鉅額交易
2021/03/18	7.3	49.03	24	49.58	50.40	-16.7	5,507	-0.30%
2021/03/17	12	45.82	23	46.40	45.85	-11	5,226	-0.21%
2021/03/16	14	45.78	1	45.70	45.60	13	5,211	0.25%
2021/03/15	1	45.65	4	46.55	46.45	-3	5,215	-0.06%
2021/03/12	1	46.15	1	45.95	45.90	0	5,200	0.00%
2021/03/11	6	45.83	14	45.96	46.40	-8	5,195	-0.15%
2021/03/10	6	45.42	1	45.55	45.25	5	5,173	0.10%
2021/03/09	1	43.70	4	43.50	43.70	-3	5,151	-0.06%
2021/03/08	1	44.40	1	45.10	45.20	0	5,118	0.00%
2021/03/05	3	44.75	7	44.46	44.20	-4	5,092	-0.08%
2021/03/04	2	45.58	1	46.20	44.90	1	5,080	0.02%
2021/03/03	0	0.00	10	46.05	45.65	-10	5,075	-0.20%
2021/03/02	23	45.85	12	45.10	45.10	11	5,062	0.22%
2021/02/26	1	46.85	3	46.68	46.90	-2	5,044	-0.04%
2021/02/25	1	45.65	2	45.98	45.60	-1	5,007	-0.02%
2021/02/24	2	47.28	11	47.64	46.15	-9	4,976	-0.18%
2021/02/23	5	47.11	22	46.49	47.65	-17	4,944	-0.34%
2021/02/22	64	47.66	50	47.63	47.25	14	4,886	0.29%
2021/02/19	14	43.75	20	44.58	45.35	-6	4,733	-0.13%
2021/02/18	33	44.04	26	44.77	44.35	7	4,702	0.15%
2021/02/17	0	0.00	1	42.80	43.10	-1	4,627	-0.02%
2021/02/05	9	42.24	0	0.00	42.10	9	4,623	0.19%
2021/02/04	2	41.65	1	42.15	41.75	1	4,715	0.02%
2021/02/02	1	40.80	1	41.50	41.45	0	4,781	0.00%
2021/02/01	0	0.00	3	40.10	40.05	-3	4,868	-0.06%
2021/01/29	0	0.00	2	40.40	40.40	-2	4,867	-0.04%
2021/01/28	0	0.00	6	41.93	42.10	-6	4,839	-0.12%
2021/01/26	6	42.12	6	43.08	41.55	0	4,869	0.00%
2021/01/25	12	41.40	9	42.20	42.15	3	4,843	0.06%
2021/01/22	2	41.85	24	41.55	42.05	-22	4,823	-0.46%
2021/01/21	7	42.17	37	42.26	42.00	-30	4,814	-0.62%
2021/01/20	55	44.18	23	41.95	41.60	32	4,778	0.67%
2021/01/19	17	44.31	4.2	44.50	44.10	12.8	4,711	0.27%
2021/01/18	9.2	44.57	21	44.26	45.20	-11.8	4,673	-0.25%
2021/01/15	39	45.43	17	44.05	45.70	22	4,629	0.48%
2021/01/14	5	43.55	5	43.60	43.90	0	4,505	0.00%
2021/01/13	1	43.40	2	43.20	43.05	-1	4,485	-0.02%
2021/01/12	7	43.70	1	42.10	42.30	6	4,456	0.13%
2021/01/11	9	44.53	6	45.02	44.90	3	4,410	0.07%
2021/01/08	4	43.83	0	0.00	44.25	4	4,460	0.09%
2021/01/07	2	44.75	9	45.27	44.75	-7	4,477	-0.16%
2021/01/06	8	44.84	22.4	44.53	44.55	-14.4	4,542	-0.32%
2021/01/05	79.2	47.47	33	47.17	46.70	46.2	4,576	1.01%
2021/01/04	16	46.20	11	45.81	46.45	5	4,310	0.12%
2020/12/31	14	41.56	20	41.77	42.25	-6	4,082	-0.15%
2020/12/30	8	42.82	30	42.92	42.90	-22	3,952	-0.56%
2020/12/29	5	42.15	25	42.41	42.50	-20	3,922	-0.51%
2020/12/28	19.3	42.83	13	42.71	42.15	6.3	3,793	0.17%
2020/12/25	3	39.00	25	39.60	39.50	-22	3,577	-0.62%
2020/12/24	28	38.83	8	39.63	39.00	20	3,509	0.57%
2020/12/23	34	38.79	27	38.31	38.65	7	3,330	0.21%
2020/12/22	24	37.48	26	37.77	37.70	-2	2,976	-0.07%
2020/12/21	27.3	34.56	6	34.41	34.90	21.3	2,566	0.83%
2020/12/18	21	32.98	16	33.23	33.10	5	2,447	0.20%
2020/12/17	6	31.34	5	31.40	31.50	1	2,328	0.04%
2020/12/16	3	31.05	3	31.05	30.80	0	2,348	0.00%
2020/12/15	4	31.64	12	31.09	30.80	-8	2,342	-0.34%
2020/12/14	3	31.83	1	31.75	31.70	2	2,353	0.08%
2020/12/11	1	32.10	1	32.40	31.35	0	2,415	0.00%
2020/12/10	1	32.40	0	0.00	32.00	1	2,422	0.04%
2020/12/08	1	31.65	1	31.50	31.60	0	2,508	0.00%
2020/12/07	0.5	31.40	0	0.00	31.45	0.5	2,641	0.02%
2020/12/04	0	0.00	2	31.45	31.10	-2	2,652	-0.08%
2020/12/02	10	31.90	0	0.00	31.60	10	2,717	0.37%
2020/12/01	0	0.00	2	31.50	31.50	-2	2,737	-0.07%
2020/11/30	0	0.00	1	32.05	31.70	-1	2,754	-0.04%
2020/11/27	1	32.30	0	0.00	32.25	1	2,805	0.04%
2020/11/26	0	0.00	1	31.60	32.20	-1	2,916	-0.03%
2020/11/24	20	31.98	0	0.00	31.75	20	3,038	0.66%
2020/11/23	0	0.00	2	32.15	32.00	-2	3,109	-0.06%
2020/11/20	0	0.00	1	31.95	31.95	-1	3,198	-0.03%
2020/11/17	0	0.00	4	32.75	33.20	-4	3,757	-0.11%
2020/11/16	7	32.46	0	0.00	32.40	7	3,848	0.18%
2020/11/12	13	33.26	3	33.33	32.85	10	4,062	0.25%
2020/11/11	7	34.86	0	0.00	35.00	7	4,013	0.17%
2020/11/10	3	35.40	4	35.25	35.15	-1	4,024	-0.02%
2020/11/09	2	36.25	1	35.80	36.30	1	4,110	0.02%
2020/11/06	1	34.10	0	0.00	34.10	1	4,143	0.02%
2020/11/05	6	34.73	5	34.81	34.80	1	4,245	0.02%
2020/11/04	3	34.75	0	0.00	35.20	3	4,238	0.07%
2020/11/03	11	33.79	15	33.83	33.85	-4	4,198	-0.10%
2020/11/02	4	32.54	0	0.00	32.70	4	4,200	0.10%
2020/10/30	2	33.00	1	33.10	32.30	1	4,203	0.02%
2020/10/29	0	0.00	4	32.80	32.70	-4	4,184	-0.10%
2020/10/27	0	0.00	1	34.00	34.10	-1	4,136	-0.02%
2020/10/26	0	0.00	1	34.95	34.35	-1	4,112	-0.02%
2020/10/22	1	33.65	0	0.00	33.70	1	4,042	0.02%
2020/10/19	0	0.00	2	33.30	33.55	-2	4,059	-0.05%
2020/10/16	2	34.95	11	34.59	33.30	-9	4,106	-0.22%
2020/10/15	13	34.70	13	35.55	35.40	0	4,014	0.00%
2020/10/14	2	34.10	13	34.07	34.20	-11	3,920	-0.28%
2020/10/13	22	33.83	14	34.47	34.15	8	3,783	0.21%
2020/10/12	0	0.00	3	32.25	32.40	-3	3,598	-0.08%
2020/10/08	0	0.00	1	32.20	32.20	-1	3,590	-0.03%
2020/10/07	1	31.60	20	31.90	31.55	-19	3,595	-0.53%
2020/10/06	4	32.41	2	32.48	32.40	2	3,601	0.06%
2020/10/05	3	32.13	0	0.00	32.10	3	3,573	0.08%
2020/09/29	12	31.71	2	32.00	31.40	10	3,610	0.28%
2020/09/25	0	0.00	15	29.40	29.60	-15	3,578	-0.42%
2020/09/21	0	0.00	1	31.80	31.15	-1	3,562	-0.03%
2020/09/17	0	0.00	5	31.35	31.35	-5	3,593	-0.14%
2020/09/16	20	31.63	0	0.00	31.35	20	3,606	0.55%
2020/09/14	0	0.00	12	30.71	30.60	-12	3,720	-0.32%
2020/09/11	2	30.60	0	0.00	30.60	2	3,748	0.05%
2020/09/10	1	32.70	2	33.65	32.10	-1	3,712	-0.03%
2020/09/09	0	0.00	8	31.32	31.80	-8	3,584	-0.22%
2020/09/07	0	0.00	3	31.85	31.05	-3	3,551	-0.08%
2020/09/04	4	31.33	1	31.40	31.50	3	3,533	0.08%
2020/09/03	0	0.00	2	32.15	31.85	-2	3,520	-0.06%
2020/09/02	0	0.00	4	31.86	31.60	-4	3,508	-0.11%
2020/09/01	6	32.26	2	31.10	31.10	4	3,466	0.12%
2020/08/31	26	32.64	5	32.55	33.00	21	3,364	0.62%
2020/08/28	0	0.00	14	32.70	31.90	-14	3,331	-0.42%
2020/08/27	18	32.32	13	31.56	31.70	5	3,280	0.15%
2020/08/26	3	32.27	10	32.94	32.40	-7	3,233	-0.22%
2020/08/25	47	33.02	16	32.84	32.60	31	3,151	0.98%
2020/08/24	17	31.42	49	31.55	33.70	-32	2,963	-1.08%
2020/08/21	7	31.75	6	31.73	32.05	1	2,735	0.04%
2020/08/20	0	0.00	5	29.71	29.20	-5	2,571	-0.19%
2020/08/19	2	30.45	10	30.77	30.75	-8	2,465	-0.32%
2020/08/18	7	30.14	3	30.17	29.50	4	2,341	0.17%
2020/08/17	2	29.75	6	29.30	29.65	-4	2,224	-0.18%
2020/08/14	5	28.70	1	29.00	28.65	4	2,169	0.18%
2020/08/13	3	29.73	2	29.90	28.65	1	2,135	0.05%
2020/08/12	15	30.03	3	29.90	30.10	12	1,993	0.60%
2020/08/11	28	28.66	15	28.75	28.20	13	1,863	0.70%
2020/08/10	3	27.35	3	27.65	27.25	0	1,749	0.00%
2020/08/06	3	27.45	2	28.20	26.60	1	1,805	0.06%
2020/08/05	2	27.50	2	28.00	27.65	0	1,814	0.00%
2020/08/04	1	26.55	1	26.70	26.65	0	1,811	0.00%
2020/07/23	0	0.00	5	27.91	27.70	-5	1,961	-0.25%
2020/07/22	15	27.74	15	27.40	28.20	0	1,925	0.00%
2020/07/20	0	0.00	5	26.05	26.15	-5	1,834	-0.27%
2020/07/17	0	0.00	2	25.55	25.40	-2	1,825	-0.11%
2020/07/13	1	27.65	0	0.00	27.45	1	1,800	0.06%
2020/07/09	1	28.95	1	29.00	28.85	0	1,860	0.00%
2020/07/07	0	0.00	1	27.80	27.70	-1	1,795	-0.06%
2020/07/02	7	28.96	5	28.73	28.60	2	1,754	0.11%
2020/06/23	0	0.00	1	27.65	27.05	-1	1,659	-0.06%
2020/06/18	1	27.60	0	0.00	27.95	1	1,450	0.07%
2020/06/17	0	0.00	5	27.05	26.85	-5	1,401	-0.36%
2020/06/16	1	25.00	0	0.00	25.35	1	1,351	0.07%
2020/06/05	1	26.40	0	0.00	26.40	1	1,356	0.07%
2020/06/04	0	0.00	6	26.65	26.65	-6	1,345	-0.45%
2020/06/03	3	25.70	0	0.00	25.70	3	1,287	0.23%
2020/06/02	0	0.00	4	25.88	25.20	-4	1,263	-0.32%
2020/05/27	6	24.95	0	0.00	25.05	6	1,206	0.50%
2020/05/15	0	0.00	21	23.98	24.05	-21	1,191	-1.76%
2020/05/14	20	24.50	20	24.10	23.85	0	1,184	0.00%
2020/05/13	11	25.12	11	25.66	25.75	0	1,134	0.00%
2020/05/12	10	25.70	10	25.30	25.10	0	1,108	0.00%
2020/05/08	20	24.31	1	24.85	24.80	19	1,066	1.78%
2020/05/05	0	0.00	4	23.85	23.80	-4	1,048	-0.38%
2020/04/30	3	25.13	0	0.00	24.65	3	1,041	0.29%
2020/04/20	0	0.00	10	23.10	23.20	-10	1,024	-0.98%
2020/04/17	10	23.50	0	0.00	23.00	10	1,046	0.96%
2020/04/16	0	0.00	25	22.74	23.00	-25	1,048	-2.38%
2020/04/15	1	22.80	1	22.65	22.90	0	1,058	0.00%
2020/04/13	5	21.06	0	0.00	21.10	5	1,026	0.49%
2020/04/10	20	20.65	0	0.00	20.60	20	1,041	1.92%
2020/04/08	0	0.00	10	20.40	20.60	-10	1,111	-0.90%
2020/03/31	0	0.00	1	18.80	18.80	-1	1,553	-0.06%
2020/03/27	11	18.85	0	0.00	18.70	11	1,570	0.70%
2020/03/23	1	16.90	0	0.00	17.20	1	1,577	0.06%
2020/03/20	0	0.00	1	17.70	17.60	-1	1,592	-0.06%
2020/03/18	0.2	18.05	0	0.00	18.05	0.2	1,588	0.01%
2020/03/16	1	19.50	0	0.00	19.10	1	1,716	0.06%
2020/03/13	0	0.00	1	19.75	20.30	-1	1,705	-0.06%
2020/03/03	0	0.00	1	25.65	25.65	-1	1,881	-0.05%
2020/02/27	0	0.00	2	26.05	25.20	-2	1,950	-0.10%
2020/02/21	10	27.20	0	0.00	27.20	10	2,060	0.49%
2020/02/20	2	27.50	0	0.00	27.40	2	2,182	0.09%
2020/02/04	0	0.00	1	26.80	27.10	-1	2,683	-0.04%
2020/01/30	0	0.00	1	27.40	27.25	-1	2,646	-0.04%
2020/01/20	1	30.30	0	0.00	30.25	1	2,655	0.04%
2020/01/14	0	0.00	4	30.45	30.45	-4	2,702	-0.15%
2020/01/13	6	30.43	7	30.56	30.70	-1	2,696	-0.04%
2020/01/06	0	0.00	5	30.24	30.40	-5	2,631	-0.19%
2020/01/03	0	0.00	5	30.46	30.70	-5	2,607	-0.19%
2020/01/02	0	0.00	1	31.15	30.90	-1	2,564	-0.04%
2019/12/31	1	31.60	0	0.00	31.00	1	2,552	0.04%
2019/12/30	16	32.77	17	32.21	32.00	-1	2,493	-0.04%
2019/12/27	2	30.95	2	31.00	32.45	0	2,304	0.00%
2019/12/26	11	30.36	0	0.00	29.55	11	2,145	0.51%
2019/12/25	2	29.55	0	0.00	29.60	2	2,086	0.10%
2019/12/23	0	0.00	1	29.90	29.30	-1	2,068	-0.05%
2019/12/19	1	29.30	0	0.00	29.40	1	2,028	0.05%
2019/12/18	0	0.00	11	29.10	29.10	-11	2,019	-0.54%
2019/12/17	2	29.20	4	29.10	28.95	-2	2,012	-0.10%
2019/12/13	8	28.94	0	0.00	28.90	8	1,997	0.40%
2019/12/12	1	29.45	9	29.43	29.20	-8	1,981	-0.40%
2019/12/11	10	29.92	24	30.05	29.65	-14	1,963	-0.71%
2019/12/10	1	29.05	0	0.00	29.15	1	1,907	0.05%
2019/12/09	0	0.00	2	29.30	29.15	-2	1,964	-0.10%
2019/12/06	17	29.62	2	29.55	29.30	15	1,950	0.77%
2019/12/05	2	28.80	0	0.00	29.25	2	1,886	0.11%
2019/12/04	1	28.30	0	0.00	28.05	1	1,856	0.05%
2019/11/29	2	29.13	0	0.00	28.85	2	1,800	0.11%
2019/11/28	17	29.69	29	29.52	29.60	-12	1,718	-0.70%
2019/11/27	2	29.38	0	0.00	29.15	2	1,689	0.12%
2019/11/26	10	29.40	0	0.00	29.25	10	1,669	0.60%
2019/11/25	6	29.30	16	29.72	29.80	-10	1,607	-0.62%
2019/11/22	1	28.65	0	0.00	28.90	1	1,531	0.07%
2019/11/21	2	28.45	0	0.00	28.55	2	1,509	0.13%
2019/11/20	2	29.05	0	0.00	28.80	2	1,491	0.13%
2019/11/19	16	29.48	18	29.53	29.50	-2	1,469	-0.14%
2019/11/18	17	29.15	0	0.00	29.35	17	1,343	1.27%
2019/11/12	1	28.95	2	28.75	29.35	-1	1,182	-0.08%
2019/11/11	1	28.95	1	29.25	29.05	0	1,099	0.00%
2019/11/08	3	27.55	7	28.07	28.05	-4	983	-0.41%
2019/11/05	0	0.00	15	26.88	26.90	-15	771	-1.94%
2019/11/01	3	26.95	0	0.00	27.00	3	742	0.40%
2019/10/28	0	0.00	1	27.50	27.30	-1	693	-0.14%
2019/10/25	15	26.80	5	26.30	26.50	10	647	1.55%
2019/10/16	1	25.40	1	25.30	25.30	0	524	0.00%
2019/10/15	0	0.00	0.6	25.35	25.50	-0.6	519	-0.12%
2019/09/16	0	0.00	10	24.65	24.70	-10	361	-2.77%
2019/09/12	4	25.40	4	25.51	25.10	0	347	0.00%
2019/08/06	1	20.80	0	0.00	21.00	1	173	0.58%
2019/07/30	0	0.00	6	22.30	22.30	-6	179	-3.34%
2019/07/18	5	23.15	0	0.00	22.70	5	213	2.34%
2019/07/17	1	23.10	0	0.00	23.10	1	213	0.47%
2019/05/17	0.6	22.80	0	0.00	22.60	0.6	602	0.10%
2019/04/23	0	0.00	1	25.60	25.60	-1	604	-0.17%
2019/04/22	1	26.30	0	0.00	26.05	1	602	0.17%
2019/04/17	4	26.53	0	0.00	26.50	4	588	0.68%
2019/04/16	0	0.00	1	27.10	27.30	-1	564	-0.18%
2019/04/15	0	0.00	1	25.30	25.20	-1	515	-0.19%
2019/04/12	2	25.28	5	25.20	25.20	-3	513	-0.58%
2019/04/11	2	25.63	0	0.00	25.60	2	516	0.39%
2019/04/09	1	25.75	0	0.00	25.70	1	519	0.19%
2019/04/08	2	25.60	0	0.00	25.75	2	519	0.39%
2019/03/15	0	0.00	1	25.85	26.45	-1	773	-0.13%
2019/02/21	0	0.00	2	25.85	25.90	-2	714	-0.28%
2019/02/18	2	25.25	0	0.00	25.35	2	678	0.29%
2019/02/12	0	0.00	3	23.20	23.25	-3	618	-0.49%
2018/12/27	0	0.00	1	22.20	22.10	-1	652	-0.15%
2018/12/25	7	22.99	1	23.20	22.75	6	640	0.94%
2018/12/24	1	24.30	1	23.90	24.30	0	624	0.00%
2018/12/22	1	23.90	2	24.03	23.75	-1	615	-0.16%
2018/12/21	0	0.00	2	23.95	23.85	-2	610	-0.33%
2018/12/20	3	24.93	0	0.00	25.00	3	575	0.52%
2018/12/19	11	24.46	10	24.94	24.95	1	509	0.20%
2018/12/17	1	24.00	2	24.45	24.00	-1	397	-0.25%
2018/12/14	0	0.00	4	24.11	23.95	-4	378	-1.06%
2018/12/13	1	23.65	3	23.92	23.65	-2	364	-0.55%
2018/12/12	2	22.88	0	0.00	23.45	2	350	0.57%
2018/12/06	0	0.00	1	22.45	22.45	-1	330	-0.30%
2018/12/05	1	24.00	0	0.00	24.00	1	316	0.32%
2018/12/04	1	22.80	1	22.95	22.75	0	297	0.00%
2018/11/28	0	0.00	6	21.60	21.60	-6	286	-2.09%
2018/11/13	6	21.04	0	0.00	20.85	6	284	2.11%
2018/11/12	0	0.00	1	21.20	20.85	-1	280	-0.36%
2018/11/07	1	21.25	7.8	20.92	20.75	-6.8	267	-2.56%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/11/05	0	0.00	1	18.15	18.15	-1	215	-0.46%
2018/10/26	0.4	15.30	0	0.00	15.30	0.4	228	0.17%
2018/10/25	0	0.00	5	15.20	15.05	-5	229	-2.18%
2018/10/24	0.8	17.00	0	0.00	16.45	0.8	222	0.36%
2018/10/12	1	16.90	0	0.00	16.85	1	236	0.42%
2018/10/11	2	17.50	0	0.00	17.50	2	233	0.85%
2018/09/07	0	0.00	2	21.93	21.20	-2	251	-0.80%
2018/09/06	1	22.35	0	0.00	22.15	1	246	0.41%
2018/08/31	1	22.95	0	0.00	22.90	1	260	0.38%
2018/08/07	5	22.30	0	0.00	22.45	5	349	1.43%
2018/08/06	2	22.80	2	22.65	22.45	0	425	0.00%
2018/07/26	0	0.00	1	21.30	21.30	-1	480	-0.21%
2018/07/17	0	0.00	4	21.40	21.40	-4	498	-0.80%
2018/07/10	0	0.00	2	21.78	21.65	-2	552	-0.36%
2018/06/19	0	0.00	1	22.20	21.70	-1	708	-0.14%
2018/06/14	0	0.00	1	22.25	22.15	-1	719	-0.14%
2018/05/31	0	0.00	3	21.60	21.85	-3	1,225	-0.24%
2018/05/18	0	0.00	5	20.80	21.20	-5	1,170	-0.43%
2018/05/16	0	0.00	2	21.20	21.00	-2	1,159	-0.17%
2018/05/15	0.7	20.50	3	20.52	20.35	-2.3	1,149	-0.20%
2018/05/14	2	21.30	0	0.00	21.20	2	1,133	0.18%
2018/05/11	2	23.80	0	0.00	23.50	2	1,056	0.19%
2018/04/30	1	26.20	0	0.00	26.20	1	987	0.10%
2018/04/26	1	26.05	2	25.85	25.80	-1	983	-0.10%
2018/04/25	2	26.05	0	0.00	26.05	2	980	0.20%
2018/04/24	0	0.00	1	26.10	26.10	-1	974	-0.10%
2018/04/23	0	0.00	1	26.35	26.50	-1	970	-0.10%
2018/04/20	2	26.00	0	0.00	26.30	2	962	0.21%
2018/04/18	1	27.10	0	0.00	26.60	1	945	0.11%
2018/04/17	2	26.98	0	0.00	26.90	2	940	0.21%
2018/04/16	0	0.00	2	27.45	27.55	-2	928	-0.22%
2018/04/13	4	27.09	2	26.90	27.15	2	911	0.22%
2018/04/12	2	26.30	55	26.22	26.30	-53	877	-6.04%
2018/04/10	1	26.60	5	26.60	26.65	-4	876	-0.46%
2018/04/03	1	26.45	0	0.00	26.40	1	868	0.12%
2018/04/02	46	26.51	0	0.00	26.45	46	864	5.32%
2018/03/31	0	0.00	1	26.65	26.60	-1	861	-0.12%
2018/03/30	3	26.27	0	0.00	26.30	3	853	0.35%
2018/03/29	10	27.39	3	27.35	27.30	7	833	0.84%
2018/03/27	5	27.27	2	27.50	27.40	3	813	0.37%
2018/03/26	1	26.10	0	0.00	26.30	1	787	0.13%
2018/03/23	0	0.00	4	26.45	26.80	-4	779	-0.51%
2018/03/22	1	26.40	0	0.00	26.30	1	758	0.13%
2018/03/21	0	0.00	2	26.75	26.80	-2	746	-0.27%
2018/03/20	2	26.63	0	0.00	26.65	2	744	0.27%
2018/03/19	0	0.00	3	26.82	27.15	-3	733	-0.41%
2018/03/16	3	27.05	2	27.08	26.65	1	722	0.14%
2018/03/15	7	27.09	0	0.00	27.05	7	662	1.06%
2018/03/14	3	27.10	0	0.00	27.25	3	653	0.46%
2018/03/13	4	28.15	6	27.82	27.35	-2	643	-0.31%
2018/03/12	11	27.25	5	27.44	27.15	6	603	0.99%
2018/03/09	15	27.57	3	28.00	27.60	12	588	2.04%
2018/03/08	28	28.83	14	28.74	29.20	14	508	2.75%
2018/03/07	5	26.55	6	26.47	26.60	-1	280	-0.36%
2018/03/06	1	24.00	0	0.00	24.20	1	211	0.47%
2018/03/05	0	0.00	1	23.90	23.80	-1	211	-0.47%
2018/03/01	2	23.53	0	0.00	23.85	2	215	0.93%
2018/02/26	0	0.00	2.2	24.19	24.10	-2.2	217	-1.01%
2018/02/21	0	0.00	1	23.90	23.85	-1	230	-0.43%
2018/02/07	0	0.00	1	23.05	23.10	-1	243	-0.41%
2018/02/06	1	23.35	0	0.00	22.50	1	247	0.40%