宏致 (3605)-元大-大里券商分點個股進出

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
40.20
漲跌
▼1.00
漲幅
-2.43%
成交量
742張
產業
上市電子零組件類股
291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－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/05/03	2	41.45	3	41.03	40.20	-1	2,212	-0.05%
2024/05/02	1	41.20	0	0.00	41.20	1	2,372	0.04%
2024/04/30	2	41.00	3	41.45	40.55	-1	2,469	-0.04%
2024/04/29	0.1	41.40	0	41.70	41.45	0.1	2,452	0.00%
2024/04/26	8	41.08	9	41.18	40.95	-1	2,436	-0.04%
2024/04/25	1	41.30	4	40.14	40.55	-3	2,399	-0.13%
2024/04/24	2	38.83	1	39.00	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	2.1	40.32	1.1	38.51	38.50	1	2,357	0.04%
2024/04/19	9.1	40.19	5	40.56	40.20	4	2,323	0.17%
2024/04/18	1	39.60	3	39.60	39.60	-2	2,199	-0.09%
2024/04/16	0	0.00	0.2	35.80	35.55	-0.2	2,151	-0.01%
2024/04/11	0.1	38.45	0	38.30	37.95	0.1	2,126	0.01%
2024/04/10	1	38.70	0	0.00	38.65	1	2,124	0.05%
2024/04/08	0	38.95	3	40.35	38.90	-3	2,107	-0.14%
2024/04/03	0	0.00	3	39.00	38.75	-3	2,064	-0.15%
2024/04/02	1.1	37.84	0	0.00	37.60	1.1	2,044	0.05%
2024/04/01	0	38.10	0	0.00	38.10	0	2,037	0.00%
2024/03/29	0	0.00	2	39.30	38.70	-2	2,013	-0.10%
2024/03/27	1	35.40	2	35.50	35.25	-1	1,924	-0.05%
2024/03/21	0	0.00	1	35.95	36.40	-1	1,955	-0.05%
2024/03/20	1	35.80	0	0.00	35.50	1	1,956	0.05%
2024/03/15	0	0.00	0.1	37.10	36.95	-0.1	1,979	-0.01%
2024/03/14	1	35.80	4	35.90	35.90	-3	1,968	-0.15%
2024/03/13	4.1	36.90	1	36.94	36.45	3.1	1,949	0.16%
2024/03/12	1	40.40	2	41.15	40.35	-1	1,887	-0.05%
2024/03/11	0	0.00	1	41.80	41.45	-1	1,874	-0.05%
2024/03/08	2	40.48	3	39.70	40.50	-1	1,879	-0.05%
2024/03/07	2.1	40.74	0	41.10	40.50	2	1,843	0.11%
2024/03/06	0	0.00	0	40.55	42.20	0	1,803	0.00%
2024/03/05	2	41.45	8	41.60	41.50	-6	1,755	-0.34%
2024/03/04	14	42.95	1	43.30	42.55	13	1,714	0.76%
2024/03/01	9.2	41.96	5	42.99	43.00	4.2	1,580	0.27%
2024/02/29	0	38.90	1	39.15	39.15	-1	1,419	-0.07%
2024/02/27	1	37.10	0	0.00	37.35	1	1,390	0.07%
2024/02/26	1.1	37.97	0.2	38.10	38.10	0.9	1,376	0.06%
2024/02/23	0	0.00	0	37.90	37.70	0	1,358	0.00%
2024/02/20	0.3	37.43	0	0.00	36.75	0.3	1,323	0.02%
2024/02/19	1	38.75	0	0.00	38.30	1	1,304	0.08%
2024/02/16	1	37.24	5	37.00	37.90	-4	1,284	-0.31%
2024/02/15	0	0.00	4	37.70	36.65	-4	1,269	-0.31%
2024/02/05	0	0.00	1	37.55	37.25	-1	1,252	-0.08%
2024/02/02	5	38.50	1	38.30	38.30	4	1,230	0.32%
2024/02/01	2	38.83	8	39.00	38.85	-6	1,174	-0.51%
2024/01/31	16	38.58	8	39.59	38.70	8	1,142	0.70%
2024/01/30	9	38.19	5	38.44	38.90	4	1,069	0.38%
2024/01/29	11	38.85	7.1	39.01	38.70	3.9	1,026	0.38%
2024/01/26	3	36.88	9	37.15	37.00	-6	800	-0.75%
2024/01/25	12	36.04	4	35.96	35.05	8	652	1.23%
2024/01/24	4	34.24	3	34.30	34.35	1	481	0.21%
2024/01/22	0	31.55	0	0.00	31.65	0	365	0.00%
2024/01/19	0	0.00	1	31.00	31.20	-1	362	-0.28%
2024/01/05	1	31.20	2	31.30	31.30	-1	353	-0.28%
2024/01/03	0	0.00	3	31.80	31.35	-3	348	-0.86%
2023/12/27	0	0.00	3	32.35	32.35	-3	341	-0.88%
2023/12/25	0	33.40	0	0.00	32.50	0	338	0.00%
2023/12/14	1	31.90	2	31.85	31.70	-1	268	-0.37%
2023/12/13	6.1	32.72	4	32.68	33.00	2.1	242	0.85%
2023/12/06	2	31.80	0	0.00	31.55	2	212	0.94%
2023/12/05	7	32.74	13	32.44	32.05	-6	211	-2.84%
2023/12/01	0	30.75	1	30.90	30.85	-1	180	-0.54%
2023/11/30	0	31.10	0	0.00	30.70	0	178	0.01%
2023/11/24	2	31.10	0	0.00	30.75	2	170	1.18%
2023/11/15	0	0.00	1	30.35	30.20	-1	161	-0.62%
2023/11/10	0	0.00	3	30.20	29.85	-3	162	-1.85%
2023/11/08	0	0.00	1	29.65	29.75	-1	159	-0.63%
2023/11/07	2	29.95	0	0.00	29.70	2	157	1.27%
2023/11/06	1	30.20	2	30.15	30.35	-1	144	-0.69%
2023/09/19	0	0.00	5	28.70	28.55	-5	215	-2.32%
2023/09/15	0	28.85	0	0.00	28.35	0	216	0.01%
2023/09/14	0	0.00	5	28.70	28.60	-5	215	-2.32%
2023/09/13	0	0.00	5	28.10	28.15	-5	215	-2.32%
2023/09/08	1	28.45	0	0.00	28.80	1	217	0.46%
2023/09/07	1	28.10	1	28.20	28.20	0	217	0.00%
2023/09/06	1	28.20	0	0.00	28.10	1	219	0.46%
2023/08/21	5	26.85	0	0.00	26.80	5	236	2.12%
2023/08/16	10	27.40	0	0.00	27.50	10	233	4.28%
2023/08/09	1	29.20	0	0.00	29.20	1	231	0.43%
2023/08/02	1	29.70	0	0.00	29.40	1	258	0.39%
2023/07/24	0	0.00	1	30.75	30.60	-1	244	-0.41%
2023/07/19	0	0.00	1	30.85	30.90	-1	240	-0.42%
2023/07/18	1	31.70	0	0.00	31.70	1	229	0.43%
2023/07/04	1	30.20	1	30.45	30.35	0	217	0.00%
2023/06/27	1	29.60	0	0.00	29.65	1	231	0.43%
2023/06/26	1	30.05	0	0.00	30.00	1	256	0.39%
2023/06/20	0	0.00	1.1	29.70	29.65	-1.1	275	-0.41%
2023/06/19	1	29.75	0	0.00	29.75	1	280	0.36%
2023/06/15	8	30.44	0	0.00	30.25	8	280	2.86%
2023/06/05	0	0.00	10	30.35	30.40	-10	294	-3.39%
2023/05/31	20	30.65	0	0.00	30.35	20	297	6.71%
2023/05/30	1	30.20	0	0.00	30.20	1	297	0.34%
2023/05/25	0	0.00	0	29.20	29.10	0	291	-0.01%
2023/05/19	0	28.90	0	0.00	28.90	0	300	0.01%
2023/05/11	0	0.00	1	28.45	28.35	-1	325	-0.31%
2023/05/05	0	0.00	4	30.30	30.10	-4	303	-1.32%
2023/05/04	0	0.00	0	30.00	30.00	0	307	0.00%
2023/04/20	0	0.00	4	31.55	31.30	-4	313	-1.27%
2023/04/17	0	31.55	0	0.00	31.55	0	307	0.00%
2023/04/14	0	0.00	0	31.80	31.75	0	305	-0.01%
2023/04/06	0	31.35	0	0.00	31.00	0	290	0.01%
2023/03/27	0	0.00	0	31.70	31.65	0	276	-0.02%
2023/03/17	0	34.05	0	0.00	33.05	0	225	0.00%
2023/03/10	0	34.78	0	0.00	34.00	0	252	0.01%
2023/03/09	0	0.00	5	35.00	34.80	-5	290	-1.72%
2023/03/08	0	34.95	0	0.00	35.10	0	302	0.00%
2023/03/07	0	34.95	0	0.00	35.10	0	302	0.00%
2023/03/06	1	34.90	0	0.00	34.90	1	299	0.33%
2023/02/24	2	34.50	0	0.00	34.40	2	294	0.68%
2023/02/16	0	34.04	1	34.50	34.45	-1	297	-0.33%
2023/02/15	2	33.83	1.1	33.96	33.95	1	288	0.34%
2023/02/08	2	33.85	0	0.00	33.90	2	280	0.71%
2023/02/01	1	32.65	0	0.00	33.65	1	282	0.35%
2022/12/26	0	0.00	0	31.85	32.10	0	309	0.00%
2022/12/20	0	0.00	2	33.10	32.40	-2	326	-0.61%
2022/12/12	0	32.90	0	0.00	33.10	0	336	0.00%
2022/12/02	5	34.50	0	0.00	34.65	5	321	1.56%
2022/12/01	2	33.10	0	0.00	34.70	2	305	0.65%
2022/11/14	0	31.00	0	0.00	31.10	0	251	0.01%
2022/11/08	0	0.00	4	31.55	31.05	-4	257	-1.56%
2022/10/31	2	29.70	1	29.95	30.20	1	260	0.38%
2022/10/28	2	29.65	0	0.00	29.45	2	260	0.77%
2022/10/27	2	29.70	5	30.15	30.05	-3	260	-1.15%
2022/10/17	4	27.88	0	0.00	28.65	4	251	1.60%
2022/10/11	0	29.83	0	0.00	29.00	0	254	0.01%
2022/09/12	0.1	35.80	0	0.00	35.75	0.1	367	0.01%
2022/08/29	0	0.00	2	37.05	36.65	-2	415	-0.48%
2022/08/22	0	0.00	1	37.80	37.55	-1	424	-0.24%
2022/08/19	0	0.00	1	38.10	38.00	-1	423	-0.24%
2022/08/18	0	0.00	1	37.75	37.80	-1	424	-0.24%
2022/08/15	1	39.40	0	39.20	39.35	1	432	0.23%
2022/08/12	0	0.00	1	38.50	38.45	-1	430	-0.23%
2022/08/09	1	38.45	0	0.00	38.35	1	432	0.23%
2022/08/05	1	38.10	0	0.00	38.05	1	443	0.23%
2022/08/02	0	0.00	2	38.30	37.95	-2	452	-0.44%
2022/07/29	1	39.45	0	0.00	39.00	1	462	0.22%
2022/07/28	2	39.80	2	38.98	38.80	0	465	0.00%
2022/07/26	0	0.00	2	38.75	38.80	-2	473	-0.42%
2022/07/25	2	39.15	0	0.00	39.40	2	478	0.42%
2022/07/22	0	0.00	2	39.15	39.35	-2	481	-0.42%
2022/07/08	0	0.00	1	35.75	36.50	-1	509	-0.20%
2022/07/07	1	35.60	0	0.00	35.45	1	517	0.19%
2022/07/06	0	0.00	3	34.05	33.75	-3	518	-0.58%
2022/07/05	0	0.00	2	34.50	34.80	-2	548	-0.36%
2022/07/04	2	34.50	2	34.15	33.55	0	551	0.00%
2022/06/17	0	0.00	0	39.10	39.15	0	759	0.00%
2022/06/14	0	0.00	1	40.45	41.05	-1	772	-0.13%
2022/06/10	1	42.65	0	0.00	42.25	1	809	0.12%
2022/06/01	2	43.10	0	0.00	42.65	2	1,004	0.20%
2022/05/17	1	41.45	1	41.45	41.55	0	2,030	0.00%
2022/05/16	1	40.75	1	41.40	40.50	0	2,193	0.00%
2022/05/09	0	0.00	1	40.25	39.90	-1	2,514	-0.04%
2022/05/05	1	42.45	0	0.00	42.25	1	2,515	0.04%
2022/05/03	0	0.00	0	41.50	41.05	0	2,522	0.00%
2022/04/28	0	0.00	1	41.70	42.00	-1	2,547	-0.04%
2022/04/27	1	40.25	0	0.00	41.15	1	2,572	0.04%
2022/04/25	3	42.00	0.2	42.05	41.90	2.8	2,578	0.11%
2022/04/22	5	43.90	0.1	43.85	44.50	4.9	2,578	0.19%
2022/04/21	1	44.25	9	44.46	44.45	-8	2,591	-0.31%
2022/04/20	1	43.60	0	0.00	43.85	1	2,606	0.04%
2022/04/18	4	42.95	1	43.40	42.95	3	2,690	0.11%
2022/04/15	2	43.88	0	0.00	43.55	2	2,692	0.07%
2022/04/14	3	44.72	0	0.00	44.75	3	2,722	0.11%
2022/04/13	1	43.80	4	45.06	45.30	-3	2,735	-0.11%
2022/04/11	2	44.10	0.5	42.80	42.90	1.5	2,756	0.05%
2022/04/08	1.1	45.32	0	0.00	45.35	1.1	2,773	0.04%
2022/04/06	1.1	46.50	2	46.50	46.55	-0.9	2,920	-0.03%
2022/04/01	2	46.43	1	46.71	46.70	1	3,077	0.03%
2022/03/31	5.3	46.92	1	47.05	46.65	4.3	3,191	0.14%
2022/03/28	0.1	49.85	0	0.00	50.30	0.1	3,227	0.00%
2022/03/25	2	50.50	1	50.50	50.50	1	3,251	0.03%
2022/03/24	1	51.20	1	50.80	51.00	0	3,245	0.00%
2022/03/23	3	50.53	2	50.65	50.80	1	3,237	0.03%
2022/03/21	1	49.15	1	49.05	49.10	0	3,214	0.00%
2022/03/17	0	0.00	1	49.05	48.90	-1	3,243	-0.03%
2022/03/15	1.1	47.00	0	0.00	46.70	1.1	3,232	0.03%
2022/03/14	4.1	48.22	0	0.00	48.05	4.1	3,219	0.13%
2022/03/10	1	50.00	1	50.50	49.90	0	3,203	0.00%
2022/03/09	1	49.60	1	49.00	48.80	0	3,196	0.00%
2022/03/08	5	50.64	5	49.36	48.70	0	3,208	0.00%
2022/03/07	4	50.43	1	50.40	50.30	3	3,223	0.09%
2022/03/03	6	54.25	5	55.08	53.40	1	3,185	0.03%
2022/03/02	13	54.61	81	54.58	54.80	-68	3,101	-2.19%
2022/03/01	0	0.00	50.3	53.81	54.00	-50.3	3,083	-1.63%
2022/02/25	1	51.20	1	50.80	51.20	0	2,979	0.00%
2022/02/24	4.2	51.03	7	50.93	49.75	-2.8	3,030	-0.09%
2022/02/23	0	0.00	4	53.25	53.30	-4	3,078	-0.13%
2022/02/22	9	53.16	0.5	53.50	53.50	8.5	3,071	0.28%
2022/02/21	0	0.00	5	52.60	52.70	-5	3,106	-0.16%
2022/02/18	18	53.13	10	52.90	53.00	8	3,106	0.26%
2022/02/17	94	54.01	9	53.84	52.20	85	3,086	2.75%
2022/02/16	89	53.16	45	53.55	53.40	44	3,050	1.44%
2022/02/15	15	51.58	20	51.51	51.70	-5	3,090	-0.16%
2022/02/14	4	49.29	23	49.07	49.15	-19	2,961	-0.64%
2022/02/11	3	51.00	1	50.30	50.20	2	2,954	0.07%
2022/02/10	2	49.93	9	50.41	50.20	-7	2,947	-0.24%
2022/02/09	28	50.56	20	50.05	50.00	8	2,912	0.27%
2022/02/07	0	0.00	0	46.05	46.90	0	2,857	0.00%
2022/01/26	0	0.00	0	45.85	45.95	0	2,870	0.00%
2022/01/21	0	0.00	0	47.35	47.30	0	3,013	0.00%
2022/01/20	0	0.00	2	47.95	48.00	-2	3,017	-0.07%
2022/01/19	1	46.30	1	46.70	46.50	0	3,009	0.00%
2022/01/18	1	46.90	2	46.95	47.00	-1	3,024	-0.03%
2022/01/17	1	47.05	9	47.03	47.10	-8	3,054	-0.26%
2022/01/14	1	46.00	5.2	46.01	46.45	-4.2	3,070	-0.14%
2022/01/13	1.2	47.36	1	47.25	47.35	0.2	3,061	0.01%
2022/01/11	3	47.60	0	0.00	47.70	3	2,992	0.10%
2022/01/10	1	49.15	0	0.00	49.10	1	2,963	0.03%
2022/01/07	0	0.00	2	49.25	48.95	-2	2,962	-0.07%
2022/01/06	8	50.00	5.1	49.60	50.10	2.9	2,934	0.10%
2022/01/05	0	0.00	2	50.50	50.40	-2	2,922	-0.07%
2022/01/04	2	51.40	0	0.00	50.90	2	2,912	0.07%
2022/01/03	3	52.80	0	0.00	51.00	3	2,890	0.10%
2021/12/30	4	52.45	1	53.10	52.00	3	2,861	0.11%
2021/12/29	20	52.91	14	53.49	53.00	6	2,829	0.21%
2021/12/28	63	52.80	95	52.95	52.60	-32	2,744	-1.17%
2021/12/27	2	51.50	3	52.63	52.10	-1	2,609	-0.04%
2021/12/24	5	50.94	4	50.05	49.70	1	2,502	0.04%
2021/12/23	12	50.06	12	50.08	50.90	0	2,438	0.00%
2021/12/22	6	48.68	8.1	48.77	48.45	-2.1	2,398	-0.09%
2021/12/21	10	47.54	2	47.15	47.55	8	2,399	0.33%
2021/12/17	0.1	47.95	7	48.46	48.10	-6.9	2,383	-0.29%
2021/12/16	8	49.54	2	49.73	49.50	6	2,377	0.25%
2021/12/14	0	0.00	4	49.25	48.70	-4	2,404	-0.17%
2021/12/13	4	50.10	2	49.75	50.10	2	2,405	0.08%
2021/12/09	0	0.00	6	49.74	48.85	-6	2,385	-0.25%
2021/12/08	1	49.50	0	0.00	49.10	1	2,401	0.04%
2021/12/07	5	48.90	0	0.00	48.65	5	2,392	0.21%
2021/12/03	0	0.00	2	50.50	50.50	-2	2,377	-0.08%
2021/12/02	3	52.00	7.1	50.85	50.80	-4.1	2,386	-0.17%
2021/12/01	3	51.73	2	52.05	51.90	1	2,381	0.04%
2021/11/30	9	50.01	8	49.86	49.80	1	2,327	0.04%
2021/11/29	5	48.80	0	0.00	48.85	5	2,321	0.22%
2021/11/26	0	0.00	8	49.96	50.00	-8	2,310	-0.35%
2021/11/25	3	52.47	8	53.85	50.50	-5	2,278	-0.22%
2021/11/24	13	51.75	1	51.90	52.00	12	2,140	0.56%
2021/11/23	5	52.30	1	52.30	51.50	4	2,113	0.19%
2021/11/22	1	52.00	3	52.83	53.40	-2	2,024	-0.10%
2021/11/19	2	49.75	1	49.60	50.10	1	1,894	0.05%
2021/11/18	4	49.55	1	49.65	49.70	3	1,857	0.16%
2021/11/17	0	0.00	3	48.37	48.15	-3	1,778	-0.17%
2021/11/16	2.1	48.14	7	47.96	47.45	-4.9	1,762	-0.28%
2021/11/15	8	49.60	3	49.50	48.40	5	1,732	0.29%
2021/11/12	8	50.59	12	50.79	51.30	-4	1,608	-0.25%
2021/11/11	1	47.60	2	47.55	47.45	-1	1,429	-0.07%
2021/11/10	0	0.00	1	47.55	47.75	-1	1,444	-0.07%
2021/11/09	1	47.50	0	0.00	47.40	1	1,467	0.07%
2021/11/05	2	47.30	1	47.15	47.15	1	1,493	0.07%
2021/11/04	1	47.90	2	48.15	47.75	-1	1,496	-0.07%
2021/11/03	1	47.15	5	47.40	47.00	-4	1,485	-0.27%
2021/11/02	1	47.35	12	47.61	47.10	-11	1,504	-0.73%
2021/11/01	19	48.88	0	0.00	48.85	19	1,490	1.27%
2021/10/29	16	46.39	0	0.00	47.45	16	1,494	1.07%
2021/10/27	6	45.88	1	45.65	46.00	5	1,482	0.34%
2021/10/25	21	45.10	0	0.00	44.10	21	1,530	1.37%
2021/10/22	0	0.00	1	43.70	45.20	-1	1,563	-0.06%
2021/10/21	1	43.30	0	0.00	43.05	1	1,591	0.06%
2021/10/20	10	43.15	0	0.00	43.35	10	1,638	0.61%
2021/10/15	0	0.00	2	43.90	43.40	-2	2,075	-0.10%
2021/10/14	0	0.00	5	42.08	42.35	-5	2,162	-0.23%
2021/10/13	0	0.00	1	41.30	41.25	-1	2,202	-0.05%
2021/10/12	0	0.00	3	42.75	42.50	-3	2,254	-0.13%
2021/10/07	0	0.00	2	44.25	44.20	-2	2,431	-0.08%
2021/10/06	1	43.21	0	0.00	42.65	1	2,622	0.04%
2021/10/05	1	44.20	0	0.00	44.10	1	2,845	0.04%
2021/10/01	0	0.00	1	42.75	42.75	-1	3,301	-0.03%
2021/09/30	3	45.10	6	44.88	45.45	-3	3,320	-0.09%
2021/09/28	0	0.00	1	46.55	46.55	-1	3,428	-0.03%
2021/09/27	0	0.00	10	48.51	47.80	-10	3,449	-0.29%
2021/09/22	2	47.40	0	0.00	47.20	2	3,842	0.05%
2021/09/13	3	50.97	1	51.00	50.70	2	4,517	0.04%
2021/09/08	4	48.84	25	49.58	48.60	-21	4,511	-0.47%
2021/09/07	0	0.00	0.2	50.00	50.60	-0.2	4,511	0.00%
2021/09/03	2	53.50	0	0.00	52.90	2	4,577	0.04%
2021/09/02	2	52.40	0	0.00	52.20	2	4,624	0.04%
2021/09/01	0	0.00	1	53.40	53.50	-1	4,645	-0.02%
2021/08/31	2	51.80	0.1	52.10	52.10	1.9	4,643	0.04%
2021/08/26	1	53.00	2	52.10	52.20	-1	4,727	-0.02%
2021/08/24	1	53.50	1	52.80	52.80	0	4,766	0.00%
2021/08/23	2	52.80	1	52.30	52.80	1	4,788	0.02%
2021/08/17	0.1	52.30	2	54.80	51.50	-1.9	4,778	-0.04%
2021/08/16	2	53.10	16	53.45	53.80	-14	4,768	-0.29%
2021/08/13	4	55.03	2.1	56.24	53.70	1.9	4,756	0.04%
2021/08/12	3	56.90	2	56.50	57.20	1	4,738	0.02%
2021/08/11	0	0.00	3	55.20	54.20	-3	4,745	-0.06%
2021/08/10	1	56.80	2	56.30	56.00	-1	4,755	-0.02%
2021/08/09	2	57.30	3	57.47	56.50	-1	4,783	-0.02%
2021/08/06	1	58.20	2	58.05	57.60	-1	4,779	-0.02%
2021/08/05	5	59.82	5.2	59.93	59.50	-0.2	4,770	0.00%
2021/08/04	8	59.83	3.3	59.78	60.00	4.7	4,816	0.10%
2021/08/03	2	57.90	0	0.00	57.80	2	4,843	0.04%
2021/08/02	0	0.00	10	56.29	58.10	-10	4,847	-0.21%
2021/07/30	1.3	56.72	0	0.00	55.10	1.3	4,827	0.03%
2021/07/29	3	57.30	15	57.23	56.90	-12	4,787	-0.25%
2021/07/28	1	55.20	3.1	54.94	57.70	-2.1	4,767	-0.04%
2021/07/27	2.1	59.05	2	59.25	57.60	0.1	4,753	0.00%
2021/07/26	6	60.27	6	60.30	60.30	0	4,753	0.00%
2021/07/23	1.1	60.34	7	59.53	59.00	-6	4,728	-0.13%
2021/07/22	17.1	60.94	3	63.03	59.30	14.1	4,646	0.30%
2021/07/21	2	61.50	6	61.92	64.80	-4	4,487	-0.09%
2021/07/20	7	60.41	17.2	61.60	60.20	-10.2	4,340	-0.23%
2021/07/19	3	60.57	7	60.47	61.10	-4	4,264	-0.09%
2021/07/16	8	60.46	2	60.95	59.70	6	4,303	0.14%
2021/07/15	8	59.79	4	60.03	61.30	4	4,302	0.09%
2021/07/14	13	58.68	8	60.19	60.00	5	4,252	0.12%
2021/07/13	26.1	61.25	17.1	60.60	58.50	9	4,165	0.22%
2021/07/12	36	61.56	21	61.57	62.10	15	3,988	0.38%
2021/07/09	22.2	58.57	10	58.87	59.30	12.2	3,770	0.32%
2021/07/08	10	55.39	7	56.09	57.60	3	3,560	0.08%
2021/07/07	3.2	52.65	7	52.73	52.40	-3.8	3,387	-0.11%
2021/07/06	0	0.00	5	53.26	51.90	-5	3,430	-0.15%
2021/07/05	21	52.52	3	52.20	52.80	18	3,401	0.53%
2021/07/02	3	50.93	27	50.82	52.10	-24	3,365	-0.71%
2021/07/01	4	50.30	2	49.60	50.30	2	3,369	0.06%
2021/06/30	9	51.92	4.3	52.22	51.80	4.7	3,349	0.14%
2021/06/29	14.2	51.70	4	50.58	51.40	10.2	3,308	0.31%
2021/06/28	51.2	53.63	29	53.75	54.30	22.2	3,069	0.72%
2021/06/25	2	48.10	4	48.00	49.45	-2	2,729	-0.07%
2021/06/24	11	48.86	4	48.64	47.55	7	2,645	0.26%
2021/06/23	2	45.95	4	46.20	46.80	-2	2,510	-0.08%
2021/06/22	0	0.00	8	45.99	45.50	-8	2,503	-0.32%
2021/06/18	1	45.50	2	45.10	45.00	-1	2,550	-0.04%
2021/06/11	36	45.63	0	0.00	44.90	36	3,151	1.14%
2021/06/10	1	46.90	5.3	47.72	47.85	-4.3	3,067	-0.14%
2021/06/09	2	47.20	2	46.83	46.70	0	3,030	0.00%
2021/06/08	0	0.00	3	46.70	46.65	-3	3,009	-0.10%
2021/06/07	3	45.75	3	47.50	45.55	0	3,015	0.00%
2021/06/04	4	46.63	2	46.53	46.75	2	2,989	0.07%
2021/06/02	1	47.35	1	46.65	46.35	0	3,008	0.00%
2021/06/01	3	45.80	0	0.00	46.00	3	2,979	0.10%
2021/05/31	3.3	45.30	6	44.83	45.15	-2.7	2,966	-0.09%
2021/05/28	0	0.00	1	43.65	43.65	-1	2,965	-0.03%
2021/05/26	0	0.00	1	43.20	43.05	-1	3,059	-0.03%
2021/05/19	0	0.00	2	39.55	40.55	-2	3,378	-0.06%
2021/05/17	0	0.00	7	34.89	34.80	-7	3,423	-0.20%
2021/05/13	0	0.00	1	38.30	38.25	-1	3,372	-0.03%
2021/05/12	13	43.10	1	39.30	39.00	12	3,360	0.36%
2021/05/11	0	0.00	4	43.88	42.40	-4	3,297	-0.12%
2021/05/10	1	40.50	0	0.00	40.75	1	3,211	0.03%
2021/05/07	1	41.20	1	41.35	41.80	0	3,248	0.00%
2021/05/04	1	40.25	15	39.10	40.30	-14	3,308	-0.42%
2021/05/03	0	0.00	1	43.85	42.15	-1	3,289	-0.03%
2021/04/29	0	0.00	2	44.90	44.95	-2	3,268	-0.06%
2021/04/28	2	45.70	5	46.02	45.85	-3	3,304	-0.09%
2021/04/27	3	45.95	18	46.03	45.80	-15	3,382	-0.44%
2021/04/26	1	46.45	0	0.00	46.15	1	3,432	0.03%
2021/04/23	1	46.30	12	46.03	46.00	-11	3,516	-0.31%
2021/04/22	12	47.48	1	46.00	46.15	11	3,636	0.30%
2021/04/21	5	48.41	2	46.80	48.65	3	3,599	0.08%
2021/04/15	16	45.89	13	45.70	45.75	3	3,735	0.08%
2021/04/14	14	44.52	0	0.00	45.45	14	3,803	0.37%
2021/04/13	2	47.25	14	48.40	46.20	-12	3,917	-0.31%
2021/04/12	6	48.68	17	48.66	49.25	-11	4,128	-0.27%
2021/04/09	8	48.11	10	47.35	47.70	-2	4,281	-0.05%
2021/04/08	0	0.00	2	47.45	47.05	-2	4,379	-0.05%
2021/04/07	14	47.25	11	46.85	47.50	3	4,415	0.07%
2021/04/06	4	46.53	10	46.83	46.70	-6	4,526	-0.13%
2021/04/01	2	45.85	0	0.00	45.70	2	4,698	0.04%
2021/03/31	3	45.70	1	44.80	45.05	2	4,784	0.04%
2021/03/30	5	44.93	110	44.62	45.20	-105	4,959	-2.12%	大賣/鉅額交易
2021/03/29	2	45.78	15	45.45	45.50	-13	5,298	-0.25%
2021/03/26	5	46.10	11	45.71	46.10	-6	5,714	-0.10%
2021/03/25	0	0.00	2	44.15	44.15	-2	5,803	-0.03%
2021/03/24	7	44.70	0	0.00	44.95	7	5,912	0.12%
2021/03/23	7	45.71	6	44.67	44.70	1	5,890	0.02%
2021/03/22	6	46.54	8	46.64	46.25	-2	5,824	-0.03%
2021/03/19	30	48.04	6	48.98	47.50	24	5,753	0.42%
2021/03/18	7	48.67	12	48.62	50.40	-5	5,507	-0.09%
2021/03/17	0	0.00	15	46.08	45.85	-15	5,226	-0.29%
2021/03/16	3	45.80	0	0.00	45.60	3	5,211	0.06%
2021/03/15	6	46.25	1	46.10	46.45	5	5,215	0.10%
2021/03/12	3	46.33	3	46.03	45.90	0	5,200	0.00%
2021/03/11	10	46.02	2	46.20	46.40	8	5,195	0.15%
2021/03/10	3	45.20	6	44.50	45.25	-3	5,173	-0.06%
2021/03/09	4	43.73	4	43.80	43.70	0	5,151	0.00%
2021/03/08	3	44.70	5	45.25	45.20	-2	5,118	-0.04%
2021/03/05	5	44.46	2	44.27	44.20	3	5,092	0.06%
2021/03/04	10	45.73	2	45.88	44.90	8	5,080	0.16%
2021/03/03	5	44.97	4	45.73	45.65	1	5,075	0.02%
2021/03/02	10	46.90	15	45.90	45.10	-5	5,062	-0.10%
2021/02/26	5	45.79	9	46.84	46.90	-4	5,044	-0.08%
2021/02/25	2	46.40	5	45.94	45.60	-3	5,007	-0.06%
2021/02/24	0	0.00	7	47.47	46.15	-7	4,976	-0.14%
2021/02/23	6	46.72	6	47.66	47.65	0	4,944	0.00%
2021/02/22	24	47.79	10	48.20	47.25	14	4,886	0.29%
2021/02/19	1	44.00	3	44.00	45.35	-2	4,733	-0.04%
2021/02/18	14	44.16	2	44.65	44.35	12	4,702	0.26%
2021/02/17	15	42.88	0	0.00	43.10	15	4,627	0.32%
2021/02/03	0	0.00	1	42.30	41.65	-1	4,733	-0.02%
2021/02/01	0	0.00	16.1	39.73	40.05	-16.1	4,868	-0.33%
2021/01/28	1	42.70	1	42.35	42.10	0	4,839	0.00%
2021/01/27	4	41.45	0	0.00	41.50	4	4,858	0.08%
2021/01/25	1	42.00	17	41.93	42.15	-16	4,843	-0.33%
2021/01/22	20	42.30	20	41.96	42.05	0	4,823	0.00%
2021/01/21	0	0.00	20	41.96	42.00	-20	4,814	-0.42%
2021/01/20	22	43.48	16	42.16	41.60	6	4,778	0.13%
2021/01/19	12	44.22	3	44.48	44.10	9	4,711	0.19%
2021/01/18	22	44.67	4	44.51	45.20	18	4,673	0.39%
2021/01/15	5	44.70	4	44.43	45.70	1	4,629	0.02%
2021/01/14	4	44.43	1	44.60	43.90	3	4,505	0.07%
2021/01/13	11	43.25	3	43.22	43.05	8	4,485	0.18%
2021/01/12	0	0.00	2	42.30	42.30	-2	4,456	-0.04%
2021/01/11	0	0.00	1	44.70	44.90	-1	4,410	-0.02%
2021/01/08	1	43.70	4	44.01	44.25	-3	4,460	-0.07%
2021/01/07	2	45.08	2	46.25	44.75	0	4,477	0.00%
2021/01/06	8	45.92	8	44.73	44.55	0	4,542	0.00%
2021/01/05	18	47.41	16	47.92	46.70	2	4,576	0.04%
2021/01/04	19	45.67	7	45.49	46.45	12	4,310	0.28%
2020/12/31	3	42.27	4	41.79	42.25	-1	4,082	-0.02%
2020/12/30	7	42.91	10	42.55	42.90	-3	3,952	-0.08%
2020/12/29	10	42.52	8	42.69	42.50	2	3,922	0.05%
2020/12/28	12.2	42.54	18	42.51	42.15	-5.8	3,793	-0.15%
2020/12/25	12	39.46	22.2	39.72	39.50	-10.2	3,577	-0.29%
2020/12/24	30	39.39	24.3	39.10	39.00	5.7	3,509	0.16%
2020/12/23	22	38.79	28.5	39.14	38.65	-6.5	3,330	-0.20%
2020/12/22	33	37.01	39	37.74	37.70	-6	2,976	-0.20%
2020/12/21	4	34.73	6	34.90	34.90	-2	2,566	-0.08%
2020/12/18	6	33.08	9	33.32	33.10	-3	2,447	-0.12%
2020/12/17	6	31.44	1	31.35	31.50	5	2,328	0.21%
2020/12/16	0	0.00	1	30.90	30.80	-1	2,348	-0.04%
2020/12/15	5	30.85	0	0.00	30.80	5	2,342	0.21%
2020/12/09	0	0.00	16	32.27	32.40	-16	2,434	-0.66%
2020/12/08	0	0.00	4	31.50	31.60	-4	2,508	-0.16%
2020/12/07	0	0.00	3	31.45	31.45	-3	2,641	-0.11%
2020/12/04	4	31.30	20	31.25	31.10	-16	2,652	-0.60%
2020/12/03	5	31.53	1	31.30	31.25	4	2,684	0.15%
2020/12/02	2	31.60	1	31.60	31.60	1	2,717	0.04%
2020/12/01	6	31.49	4	31.45	31.50	2	2,737	0.07%
2020/11/30	1	32.05	0	0.00	31.70	1	2,754	0.04%
2020/11/27	0	0.00	1	32.30	32.25	-1	2,805	-0.04%
2020/11/26	3	31.83	1	32.00	32.20	2	2,916	0.07%
2020/11/25	1	31.65	12	31.04	31.15	-11	2,999	-0.37%
2020/11/24	3	31.85	0	0.00	31.75	3	3,038	0.10%
2020/11/23	12	32.28	1	32.15	32.00	11	3,109	0.35%
2020/11/20	9	32.26	12	31.98	31.95	-3	3,198	-0.09%
2020/11/19	1	32.60	0	0.00	32.55	1	3,357	0.03%
2020/11/18	2	32.90	2	32.78	32.70	0	3,586	0.00%
2020/11/17	13	32.88	2	32.90	33.20	11	3,757	0.29%
2020/11/13	3	32.95	2	32.70	32.85	1	3,955	0.03%
2020/11/12	4	33.25	3	32.85	32.85	1	4,062	0.02%
2020/11/10	2	35.30	8	35.77	35.15	-6	4,024	-0.15%
2020/11/09	20	36.21	25	35.58	36.30	-5	4,110	-0.12%
2020/11/06	10	34.23	1	34.90	34.10	9	4,143	0.22%
2020/11/05	20	34.75	11	34.78	34.80	9	4,245	0.21%
2020/11/04	1	33.85	5	35.00	35.20	-4	4,238	-0.09%
2020/11/03	0	0.00	2	33.75	33.85	-2	4,198	-0.05%
2020/11/02	0	0.00	1	31.85	32.70	-1	4,200	-0.02%
2020/10/29	2	32.80	1	33.00	32.70	1	4,184	0.02%
2020/10/28	1	33.35	4	33.96	33.30	-3	4,163	-0.07%
2020/10/27	0	0.00	2	34.40	34.10	-2	4,136	-0.05%
2020/10/23	3	34.92	15	34.69	34.95	-12	4,080	-0.29%
2020/10/21	5	34.26	7	34.19	33.75	-2	4,040	-0.05%
2020/10/20	0	0.00	37	33.20	33.30	-37	4,031	-0.92%
2020/10/19	7	33.67	9	33.32	33.55	-2	4,059	-0.05%
2020/10/16	18	34.51	43	34.33	33.30	-25	4,106	-0.61%
2020/10/15	38	35.23	18	34.57	35.40	20	4,014	0.50%
2020/10/14	27	34.42	55	33.91	34.20	-28	3,920	-0.71%
2020/10/13	45	34.50	11	33.55	34.15	34	3,783	0.90%
2020/10/12	6	32.50	6	32.15	32.40	0	3,598	0.00%
2020/10/08	0	0.00	2	31.60	32.20	-2	3,590	-0.06%
2020/10/07	1	31.70	0	0.00	31.55	1	3,595	0.03%
2020/10/06	7	32.29	6	32.72	32.40	1	3,601	0.03%
2020/10/05	8	31.91	11	31.85	32.10	-3	3,573	-0.08%
2020/09/30	6	31.72	3	31.35	31.35	3	3,586	0.08%
2020/09/29	8	31.95	21	31.80	31.40	-13	3,610	-0.36%
2020/09/28	5	30.10	6	30.35	31.10	-1	3,578	-0.03%
2020/09/24	6	30.18	2	30.00	30.05	4	3,564	0.11%
2020/09/22	0	0.00	2	30.70	30.85	-2	3,569	-0.06%
2020/09/21	2	31.15	3	31.33	31.15	-1	3,562	-0.03%
2020/09/18	1	31.15	0	0.00	31.15	1	3,553	0.03%
2020/09/17	24	31.49	6	31.18	31.35	18	3,593	0.50%
2020/09/16	0	0.00	9	31.16	31.35	-9	3,606	-0.25%
2020/09/15	5	31.00	0	0.00	30.60	5	3,614	0.14%
2020/09/14	1	30.65	0	0.00	30.60	1	3,720	0.03%
2020/09/11	10	31.20	2	30.88	30.60	8	3,748	0.21%
2020/09/10	21	33.05	16	33.21	32.10	5	3,712	0.13%
2020/09/09	1	31.60	1	31.75	31.80	0	3,584	0.00%
2020/09/08	0	0.00	1	31.05	31.25	-1	3,570	-0.03%
2020/09/07	7	31.53	17	31.43	31.05	-10	3,551	-0.28%
2020/09/04	3	31.25	2	31.40	31.50	1	3,533	0.03%
2020/09/03	5	31.85	5	31.75	31.85	0	3,520	0.00%
2020/09/02	2	31.80	1	32.00	31.60	1	3,508	0.03%
2020/09/01	99	31.99	41	32.09	31.10	58	3,466	1.67%
2020/08/31	25	32.53	12	32.63	33.00	13	3,364	0.39%
2020/08/28	11	31.92	4	32.75	31.90	7	3,331	0.21%
2020/08/27	7	31.54	8	31.71	31.70	-1	3,280	-0.03%
2020/08/26	14	32.49	0	0.00	32.40	14	3,233	0.43%
2020/08/25	11	32.82	15	33.04	32.60	-4	3,151	-0.13%
2020/08/24	55	32.41	44	32.01	33.70	11	2,963	0.37%
2020/08/21	29	31.58	13	31.65	32.05	16	2,735	0.58%
2020/08/20	9	29.34	8	29.11	29.20	1	2,571	0.04%
2020/08/19	2	30.88	5	30.46	30.75	-3	2,465	-0.12%
2020/08/18	11	29.78	8	30.09	29.50	3	2,341	0.13%
2020/08/17	11	29.33	3	29.33	29.65	8	2,224	0.36%
2020/08/14	6	28.90	7	28.80	28.65	-1	2,169	-0.05%
2020/08/13	7	29.95	10	29.48	28.65	-3	2,135	-0.14%
2020/08/12	4	28.96	23.3	29.65	30.10	-19.3	1,993	-0.97%
2020/08/11	10	28.76	7	28.66	28.20	3	1,863	0.16%
2020/08/10	10	27.38	0	0.00	27.25	10	1,749	0.57%
2020/08/07	0	0.00	5	26.55	26.95	-5	1,781	-0.28%
2020/07/30	5	26.00	0	0.00	26.30	5	1,846	0.27%
2020/07/28	1	25.40	36	25.74	25.10	-35	1,873	-1.87%
2020/07/27	3	26.25	1	26.15	26.20	2	1,953	0.10%
2020/07/24	1	27.65	2	26.80	26.80	-1	1,977	-0.05%
2020/07/22	1	27.75	1	27.70	28.20	0	1,925	0.00%
2020/07/16	10	26.00	0	0.00	26.10	10	1,822	0.55%
2020/07/14	1	27.45	0	0.00	26.65	1	1,814	0.06%
2020/07/13	10	27.55	0	0.00	27.45	10	1,800	0.56%
2020/07/09	0	0.00	31	29.40	28.85	-31	1,860	-1.67%
2020/07/08	0	0.00	2	28.65	28.85	-2	1,827	-0.11%
2020/07/07	1	28.35	0	0.00	27.70	1	1,795	0.06%
2020/07/06	1	28.45	0	0.00	28.50	1	1,778	0.06%
2020/07/02	0	0.00	30	29.00	28.60	-30	1,754	-1.71%
2020/07/01	2	28.25	1	28.35	27.95	1	1,729	0.06%
2020/06/23	0	0.00	4	27.63	27.05	-4	1,659	-0.24%
2020/06/22	50	29.11	6	29.10	28.40	44	1,634	2.69%
2020/06/19	27	28.79	6	28.23	28.50	21	1,574	1.33%
2020/06/17	37	26.97	0	0.00	26.85	37	1,401	2.64%
2020/06/15	0	0.00	1	24.25	24.10	-1	1,364	-0.07%
2020/06/12	0	0.00	40	24.32	24.45	-40	1,364	-2.93%
2020/06/11	0	0.00	10	26.05	25.20	-10	1,358	-0.74%
2020/06/08	0	0.00	2	26.80	27.20	-2	1,375	-0.15%
2020/06/05	2	26.40	0	0.00	26.40	2	1,356	0.15%
2020/06/04	0	0.00	1	25.90	26.65	-1	1,345	-0.07%
2020/06/02	3	25.27	5	25.76	25.20	-2	1,263	-0.16%
2020/06/01	0	0.00	3	25.20	25.35	-3	1,228	-0.24%
2020/05/29	1	24.35	2	24.70	24.40	-1	1,206	-0.08%
2020/05/28	2	24.80	0	0.00	24.70	2	1,206	0.17%
2020/05/27	0	0.00	20	24.80	25.05	-20	1,206	-1.66%
2020/05/26	1	24.45	10	24.40	24.40	-9	1,203	-0.75%
2020/05/18	0	0.00	7	23.85	23.85	-7	1,194	-0.59%
2020/05/15	0.6	24.00	4	24.16	24.05	-3.4	1,191	-0.28%
2020/05/14	4	24.10	0	0.00	23.85	4	1,184	0.34%
2020/05/13	4	25.15	0	0.00	25.75	4	1,134	0.35%
2020/05/12	0	0.00	3	25.10	25.10	-3	1,108	-0.27%
2020/05/08	4	24.85	1	25.00	24.80	3	1,066	0.28%
2020/05/06	0	0.00	10	24.05	23.50	-10	1,048	-0.95%
2020/05/04	1	23.50	0	0.00	23.55	1	1,045	0.10%
2020/04/30	54	25.12	4	25.04	24.65	50	1,041	4.80%
2020/04/15	33	22.93	0	0.00	22.90	33	1,058	3.12%
2020/04/14	20	22.80	1	21.60	22.95	19	1,074	1.77%
2020/04/13	1	21.30	3	21.20	21.10	-2	1,026	-0.19%
2020/04/10	0	0.00	2	20.60	20.60	-2	1,041	-0.19%
2020/04/09	20	20.85	5	20.80	20.70	15	1,086	1.38%
2020/04/08	5	20.50	0	0.00	20.60	5	1,111	0.45%
2020/04/07	2	19.90	0	0.00	20.05	2	1,162	0.17%
2020/03/30	0	0.00	4	17.90	18.60	-4	1,564	-0.26%
2020/03/27	4	19.00	0	0.00	18.70	4	1,570	0.25%
2020/03/25	10	19.90	0	0.00	19.60	10	1,577	0.63%
2020/03/17	2	18.40	0	0.00	18.75	2	1,609	0.12%
2020/03/13	3	20.00	0	0.00	20.30	3	1,705	0.18%
2020/03/12	10	22.20	0	0.00	21.90	10	1,682	0.59%
2020/03/10	2	23.60	2	23.55	24.25	0	1,749	0.00%
2020/03/09	2	24.60	0	0.00	24.10	2	1,750	0.11%
2020/03/05	0	0.00	4	26.30	26.05	-4	1,779	-0.22%
2020/02/27	5	25.87	0	0.00	25.20	5	1,950	0.26%
2020/02/24	0	0.00	0.2	26.70	26.70	-0.2	2,041	-0.01%
2020/02/19	2	27.35	0	0.00	27.25	2	2,223	0.09%
2020/02/17	0	0.00	2	27.35	27.25	-2	2,273	-0.09%
2020/02/13	2	27.95	6	28.00	27.50	-4	2,401	-0.17%
2020/02/12	4	27.81	0	0.00	27.60	4	2,502	0.16%
2020/02/10	1	26.65	0	0.00	27.00	1	2,668	0.04%
2020/02/07	4	27.19	0	0.00	27.00	4	2,683	0.15%
2020/02/04	10	27.20	10	27.00	27.10	0	2,683	0.00%
2020/01/31	0	0.00	2	26.35	26.95	-2	2,644	-0.08%
2020/01/30	1	27.25	2	27.45	27.25	-1	2,646	-0.04%
2020/01/20	0	0.00	10	30.30	30.25	-10	2,655	-0.38%
2020/01/17	0	0.00	2	30.20	30.35	-2	2,722	-0.07%
2020/01/15	4	30.48	0	0.00	30.15	4	2,712	0.15%
2020/01/14	7	30.56	0	0.00	30.45	7	2,702	0.26%
2020/01/13	5	30.05	5	30.45	30.70	0	2,696	0.00%
2020/01/10	10	29.86	0	0.00	29.60	10	2,682	0.37%
2020/01/08	0	0.00	13.4	29.00	28.85	-13.4	2,653	-0.51%
2020/01/07	1	30.00	5	29.95	29.70	-4	2,655	-0.15%
2020/01/03	2	30.90	0	0.00	30.70	2	2,607	0.08%
2020/01/02	0	0.00	2	31.13	30.90	-2	2,564	-0.08%
2019/12/31	7	31.39	0	0.00	31.00	7	2,552	0.27%
2019/12/30	34	32.62	28	32.11	32.00	6	2,493	0.24%
2019/12/27	4	31.54	9	31.44	32.45	-5	2,304	-0.22%
2019/12/26	15	29.93	5.3	29.95	29.55	9.7	2,145	0.45%
2019/12/23	0	0.00	13	29.87	29.30	-13	2,068	-0.63%
2019/12/18	0	0.00	13	28.95	29.10	-13	2,019	-0.64%
2019/12/16	0	0.00	24	28.96	28.95	-24	1,999	-1.20%
2019/12/13	1	28.80	0	0.00	28.90	1	1,997	0.05%
2019/12/12	0	0.00	5	29.33	29.20	-5	1,981	-0.25%
2019/12/11	9	30.34	5	29.96	29.65	4	1,963	0.20%
2019/12/10	0	0.00	3	29.05	29.15	-3	1,907	-0.16%
2019/12/09	2	29.43	4	29.19	29.15	-2	1,964	-0.10%
2019/12/06	2	29.65	4	29.70	29.30	-2	1,950	-0.10%
2019/12/03	2	27.90	0	0.00	28.05	2	1,849	0.11%
2019/12/02	2	27.90	19	27.94	27.80	-17	1,837	-0.93%
2019/11/29	11	29.80	9	29.17	28.85	2	1,800	0.11%
2019/11/28	3	29.60	0	0.00	29.60	3	1,718	0.17%
2019/11/27	2	29.55	0	0.00	29.15	2	1,689	0.12%
2019/11/26	4	29.40	0	0.00	29.25	4	1,669	0.24%
2019/11/25	5	29.58	2	29.28	29.80	3	1,607	0.19%
2019/11/22	2	28.95	2	28.90	28.90	0	1,531	0.00%
2019/11/21	0	0.00	3	28.53	28.55	-3	1,509	-0.20%
2019/11/19	13	29.73	6	29.53	29.50	7	1,469	0.48%
2019/11/15	0	0.00	5	28.15	28.70	-5	1,298	-0.38%
2019/11/14	5	27.83	5	27.95	28.00	0	1,276	0.00%
2019/11/13	12.3	29.19	9	28.71	28.45	3.3	1,241	0.26%
2019/11/12	25	28.74	2	29.00	29.35	23	1,182	1.95%
2019/11/11	2	28.93	1	29.15	29.05	1	1,099	0.09%
2019/11/08	37	27.96	10	28.29	28.05	27	983	2.75%
2019/11/01	0	0.00	2	26.98	27.00	-2	742	-0.27%
2019/10/30	0	0.00	1	26.70	26.50	-1	727	-0.14%
2019/10/29	13	26.87	0	0.00	26.40	13	720	1.80%
2019/10/28	1	26.40	3	27.47	27.30	-2	693	-0.29%
2019/10/25	1	27.20	14	26.33	26.50	-13	647	-2.01%
2019/10/24	0	0.00	3	25.80	25.85	-3	574	-0.52%
2019/10/23	5	25.85	0	0.00	25.75	5	573	0.87%
2019/10/22	5	25.80	0	0.00	25.80	5	567	0.88%
2019/10/15	21	26.02	6	26.00	25.50	15	519	2.89%
2019/10/09	2	24.65	2	24.55	24.70	0	462	0.00%
2019/10/07	1	24.60	1	24.65	24.65	0	449	0.00%
2019/09/20	1	24.45	0	0.00	24.45	1	392	0.25%
2019/09/12	1	25.55	16	25.48	25.10	-15	347	-4.31%
2019/09/11	16	25.10	1	24.30	25.15	15	281	5.34%
2019/08/23	0	0.00	1	22.00	22.10	-1	181	-0.55%
2019/08/20	1	22.40	0	0.00	22.30	1	172	0.58%
2019/08/06	0	0.00	1	20.80	21.00	-1	173	-0.58%
2019/07/31	1	22.10	0	0.00	22.30	1	177	0.56%
2019/05/06	0	0.00	1	24.05	24.05	-1	643	-0.16%
2019/04/23	0	0.00	2	25.85	25.60	-2	604	-0.33%
2019/04/17	1	26.60	2	26.65	26.50	-1	588	-0.17%
2019/04/16	3	27.10	0	0.00	27.30	3	564	0.53%
2019/04/09	1	25.70	0	0.00	25.70	1	519	0.19%
2019/03/22	1	25.50	0	0.00	25.50	1	762	0.13%
2019/03/21	0	0.00	5	25.40	25.35	-5	771	-0.65%
2019/03/15	0	0.00	4	25.85	26.45	-4	773	-0.52%
2019/03/12	0	0.00	1	25.45	25.75	-1	768	-0.13%
2019/03/08	0	0.00	6	25.30	25.85	-6	775	-0.77%
2019/03/06	0	25.85	0	0.00	25.85	0	769	0.00%
2019/02/20	0	0.00	1	25.95	25.70	-1	709	-0.14%
2019/02/19	1	25.10	0	0.00	25.70	1	701	0.14%
2019/02/18	1	25.55	2	26.08	25.35	-1	678	-0.15%
2019/01/28	1	23.60	1	23.45	23.40	0	673	0.00%
2019/01/14	0	0.00	3	22.50	22.35	-3	662	-0.45%
2019/01/07	0	0.00	1	22.95	22.95	-1	649	-0.15%
2018/12/28	1	22.70	0	0.00	22.85	1	654	0.15%
2018/12/25	1	22.95	2	23.00	22.75	-1	640	-0.16%
2018/12/20	28	25.52	18	25.55	25.00	10	575	1.74%
2018/12/19	3	25.00	0	0.00	24.95	3	509	0.59%
2018/12/17	0	0.00	1	24.80	24.00	-1	397	-0.25%
2018/11/07	5	20.67	9	20.81	20.75	-4	267	-1.50%
2018/10/15	2	17.10	0	0.00	16.90	2	228	0.87%
2018/10/11	0	0.00	6	17.50	17.50	-6	233	-2.56%
2018/09/10	0	0.00	1	21.00	20.85	-1	251	-0.40%
2018/08/15	6	22.55	0	0.00	22.50	6	305	1.96%
2018/07/13	0	0.00	1	21.30	21.35	-1	515	-0.19%
2018/07/10	0	0.00	1	21.20	21.65	-1	552	-0.18%
2018/07/09	0	0.00	1	21.15	21.00	-1	581	-0.17%
2018/07/05	0	0.00	1	21.20	21.15	-1	581	-0.17%
2018/06/29	0	0.00	1	21.35	21.30	-1	600	-0.17%
2018/06/28	1	21.20	0	0.00	21.25	1	608	0.16%
2018/06/21	0	0.00	1	21.50	21.30	-1	685	-0.15%
2018/06/12	0	0.00	4	22.50	22.45	-4	788	-0.51%
2018/06/08	1	22.50	0	0.00	22.50	1	802	0.12%
2018/06/07	0	0.00	1	22.20	22.30	-1	834	-0.12%
2018/06/05	0	0.00	3	22.15	22.05	-3	936	-0.32%
2018/05/24	1	22.50	0	0.00	22.30	1	1,198	0.08%
2018/05/22	0	0.00	5	21.40	21.50	-5	1,179	-0.42%
2018/05/17	0	0.00	2	21.10	20.80	-2	1,166	-0.17%
2018/05/16	1	21.00	0	0.00	21.00	1	1,159	0.09%
2018/05/15	0	0.00	1	20.50	20.35	-1	1,149	-0.09%
2018/05/14	7	21.27	10	21.24	21.20	-3	1,133	-0.26%
2018/05/11	0	0.00	4	23.50	23.50	-4	1,056	-0.38%
2018/05/07	1	26.05	0	0.00	26.05	1	990	0.10%
2018/04/25	1	26.15	0	0.00	26.05	1	980	0.10%
2018/04/23	0	0.00	1	26.60	26.50	-1	970	-0.10%
2018/04/20	1	26.30	0	0.00	26.30	1	962	0.10%
2018/04/19	0	0.00	1	26.70	26.70	-1	949	-0.11%
2018/04/17	1	27.80	2	27.40	26.90	-1	940	-0.11%
2018/04/16	3	27.17	0	0.00	27.55	3	928	0.32%
2018/04/13	2	26.90	0	0.00	27.15	2	911	0.22%
2018/04/12	2	26.43	0	0.00	26.30	2	877	0.23%
2018/04/10	1	26.60	0	0.00	26.65	1	876	0.11%
2018/04/03	1	26.40	0	0.00	26.40	1	868	0.12%
2018/03/31	0	26.60	0	0.00	26.60	0	861	0.00%
2018/03/30	2	26.75	0	0.00	26.30	2	853	0.23%
2018/03/29	2	27.40	2	27.50	27.30	0	833	0.00%
2018/03/28	1	27.75	3	27.55	27.30	-2	825	-0.24%
2018/03/27	1	27.45	0	0.00	27.40	1	813	0.12%
2018/03/23	2	25.83	0	0.00	26.80	2	779	0.26%
2018/03/21	2	26.75	0	0.00	26.80	2	746	0.27%
2018/03/20	1	26.95	0	0.00	26.65	1	744	0.13%
2018/03/19	1	27.05	0	0.00	27.15	1	733	0.14%
2018/03/16	3	26.83	1	27.10	26.65	2	722	0.28%
2018/03/15	1	27.10	0	0.00	27.05	1	662	0.15%
2018/03/14	2	27.05	1	27.25	27.25	1	653	0.15%
2018/03/13	7	27.61	1	27.40	27.35	6	643	0.93%
2018/03/12	0	0.00	1	27.65	27.15	-1	603	-0.17%
2018/03/09	6	28.28	4	27.30	27.60	2	588	0.34%
2018/03/08	7	28.43	5	28.73	29.20	2	508	0.39%
2018/03/07	1	26.60	0	0.00	26.60	1	280	0.36%