宏致 (3605)-大昌券商分點個股進出

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
40.55
漲跌
▲1.35
漲幅
+3.44%
成交量
1,443張
產業
上市電子零組件類股▼0.98%
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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/22	11	40.39	1	39.05	38.50	10	2,357	0.42%
2024/04/19	3	40.17	5	39.94	40.20	-2	2,323	-0.09%
2024/04/18	2	39.40	4	39.60	39.60	-2	2,199	-0.09%
2024/04/17	0	0.00	1	36.00	36.00	-1	2,155	-0.05%
2024/04/10	1	38.65	2	38.73	38.65	-1	2,124	-0.05%
2024/04/08	2	39.45	3	39.85	38.90	-1	2,107	-0.05%
2024/04/01	1	38.10	2	37.83	38.10	-1	2,037	-0.05%
2024/03/29	17	38.48	16	39.16	38.70	1	2,013	0.05%
2024/03/26	0	0.00	1	35.30	35.30	-1	1,927	-0.05%
2024/03/22	1	35.80	0	0.00	35.80	1	1,955	0.05%
2024/03/20	0	35.50	0	0.00	35.50	0	1,956	0.00%
2024/03/19	1	36.50	2	36.50	36.60	-1	1,971	-0.05%
2024/03/14	1	35.60	2	35.68	35.90	-1	1,968	-0.05%
2024/03/13	3	38.45	6	37.75	36.45	-3	1,949	-0.15%
2024/03/11	1	40.60	0	0.00	41.45	1	1,874	0.05%
2024/03/08	2	40.00	7	40.37	40.50	-5	1,879	-0.27%
2024/03/07	1	41.00	0	0.00	40.50	1	1,843	0.05%
2024/03/06	1	40.70	1	41.05	42.20	0	1,803	0.00%
2024/03/05	1	42.00	1	41.50	41.50	0	1,755	0.00%
2024/03/04	4	43.80	3	42.77	42.55	1	1,714	0.06%
2024/03/01	6	42.79	2	40.68	43.00	4	1,580	0.25%
2024/02/29	3	38.67	0	0.00	39.15	3	1,419	0.21%
2024/02/26	0	0.00	33	37.70	38.10	-33	1,376	-2.40%
2024/02/23	0	0.00	7	37.99	37.70	-7	1,358	-0.52%
2024/02/22	0	37.25	0	0.00	37.25	0	1,337	0.00%
2024/02/21	1	37.00	0	0.00	36.95	1	1,331	0.08%
2024/02/20	3	36.82	0	0.00	36.75	3	1,323	0.23%
2024/02/19	0	0.00	1	38.50	38.30	-1	1,304	-0.08%
2024/02/16	32	37.11	0	0.00	37.90	32	1,284	2.49%
2024/02/05	5	37.00	2	36.95	37.25	3	1,252	0.24%
2024/02/02	2	37.95	2	39.13	38.30	0	1,230	0.00%
2024/02/01	1	38.80	0	0.00	38.85	1	1,174	0.09%
2024/01/31	4	40.06	2	38.70	38.70	2	1,142	0.18%
2024/01/30	3	38.25	7	37.91	38.90	-4	1,069	-0.37%
2024/01/29	32	38.86	31	38.82	38.70	1	1,026	0.10%
2024/01/26	4	37.50	3	37.28	37.00	1	800	0.12%
2024/01/25	0	0.00	1	36.30	35.05	-1	652	-0.15%
2024/01/24	6	34.07	18	34.31	34.35	-12	481	-2.49%
2024/01/18	1	30.40	0	0.00	30.65	1	361	0.28%
2023/12/22	1	32.85	0	0.00	32.85	1	335	0.30%
2023/12/20	10	33.75	1	33.65	33.45	9	319	2.82%
2023/12/19	1	32.00	0	0.00	33.00	1	293	0.34%
2023/12/15	2	31.40	0	0.00	32.20	2	274	0.73%
2023/12/14	2	31.80	2	32.10	31.70	0	268	0.00%
2023/12/12	1	31.45	1	31.50	31.60	0	224	0.00%
2023/12/05	6	31.75	8	32.01	32.05	-2	211	-0.95%
2023/12/04	0	0.00	1	31.00	31.20	-1	181	-0.55%
2023/12/01	1	30.75	1	30.85	30.85	0	180	0.00%
2023/11/30	1	30.80	0	0.00	30.70	1	178	0.56%
2023/11/29	1	30.30	1	30.90	30.70	0	177	0.00%
2023/11/28	0	0.00	1	30.75	30.55	-1	174	-0.57%
2023/11/27	1	30.50	0	0.00	30.40	1	171	0.58%
2023/11/24	2	30.95	0	0.00	30.75	2	170	1.17%
2023/11/08	0	0.00	1	29.70	29.75	-1	159	-0.63%
2023/11/07	1	29.90	0	0.00	29.70	1	157	0.64%
2023/09/26	0	29.00	0	0.00	28.80	0	214	0.00%
2023/09/13	0	0.00	0	28.25	28.15	0	215	0.00%
2023/09/05	3	28.05	3	27.95	28.10	0	218	0.00%
2023/08/23	0	0.00	1	26.50	26.90	-1	242	-0.41%
2023/08/22	1	26.20	0	0.00	26.30	1	241	0.41%
2023/08/16	0	0.00	1	27.40	27.50	-1	233	-0.43%
2023/08/15	1	27.65	0	0.00	27.85	1	232	0.43%
2023/08/10	0	0.00	4	29.00	29.05	-4	232	-1.72%
2023/08/07	0	0.00	1	29.85	29.55	-1	237	-0.42%
2023/08/04	2	29.43	0	0.00	29.40	2	238	0.84%
2023/07/21	0	0.00	3	30.70	30.80	-3	242	-1.24%
2023/07/19	1	30.70	0	31.00	30.90	1	240	0.41%
2023/07/18	2	31.03	0	0.00	31.70	2	229	0.87%
2023/07/14	0	0.00	1	29.50	29.65	-1	213	-0.47%
2023/07/13	0	0.00	0	29.30	29.25	0	214	0.00%
2023/06/13	1	30.40	0	0.00	30.25	1	280	0.36%
2023/05/30	2	30.30	0	0.00	30.20	2	297	0.67%
2023/05/10	2	28.00	2	28.10	28.10	0	322	0.00%
2023/05/09	2	28.53	8	28.22	28.35	-6	321	-1.87%
2023/04/21	0	0.00	1	31.15	30.65	-1	316	-0.32%
2023/04/14	0	0.00	1	31.90	31.75	-1	305	-0.33%
2023/04/11	1	31.55	0	0.00	31.55	1	295	0.34%
2023/03/30	0	0.00	3	31.50	31.35	-3	283	-1.06%
2023/03/29	0	0.00	2	31.40	31.45	-2	281	-0.71%
2023/03/27	3	31.37	3	31.50	31.65	0	276	0.00%
2023/03/24	1	33.30	0	0.00	33.25	1	252	0.40%
2023/03/23	1	33.60	0	0.00	33.60	1	235	0.42%
2023/03/14	0	33.95	0	0.00	33.35	0	227	0.00%
2023/03/13	1	33.55	0	0.00	33.55	1	237	0.42%
2023/03/10	0	34.63	0	0.00	34.00	0	252	0.00%
2023/03/09	3	35.00	0	0.00	34.80	3	290	1.03%
2023/03/08	0	35.15	0	0.00	35.10	0	302	0.00%
2023/03/01	0	34.60	0	0.00	34.00	0	293	0.00%
2023/02/24	0	34.75	0	0.00	34.40	0	294	0.00%
2023/02/21	0	0.00	0	34.40	34.35	0	295	0.00%
2023/02/16	0	0.00	2	34.60	34.45	-2	297	-0.67%
2023/02/15	2	34.30	0	0.00	33.95	2	288	0.69%
2023/02/14	0	0.00	1	33.30	33.30	-1	277	-0.36%
2023/02/13	0.2	32.75	0	0.00	32.55	0.2	280	0.05%
2023/02/10	1	33.00	0	0.00	32.70	1	282	0.35%
2023/02/03	0	33.73	0	0.00	33.55	0	286	0.00%
2023/01/05	0	0.00	0	32.85	31.80	0	303	0.00%
2022/12/30	0	0.00	1	31.90	31.90	-1	305	-0.33%
2022/12/20	0	0.00	2	32.90	32.40	-2	326	-0.61%
2022/12/07	0	0.00	1.2	33.38	33.20	-1.2	338	-0.34%
2022/12/06	4	34.31	0	0.00	34.00	4	334	1.20%
2022/12/02	1	34.50	0	0.00	34.65	1	321	0.31%
2022/12/01	5	33.26	4	33.16	34.70	1	305	0.33%
2022/11/30	1	32.30	0	0.00	32.25	1	269	0.37%
2022/11/07	1	31.65	0	0.00	31.45	1	260	0.38%
2022/10/28	0	0.00	2	30.10	29.45	-2	260	-0.77%
2022/10/27	2	29.83	0	0.00	30.05	2	260	0.77%
2022/10/18	0	0.00	0	29.10	29.00	0	251	0.00%
2022/10/17	1	28.05	1	28.30	28.65	0	251	0.00%
2022/10/11	1	28.90	2	28.98	29.00	-1	254	-0.39%
2022/09/27	1	29.80	1	30.40	30.40	0	301	0.00%
2022/09/26	1	32.35	1	30.30	30.30	0	304	0.00%
2022/09/23	1	33.65	1	33.30	33.30	0	317	0.00%
2022/09/21	1	33.50	0	0.00	33.65	1	322	0.31%
2022/09/19	1	33.95	0	0.00	33.80	1	328	0.30%
2022/09/07	1	34.60	1	34.55	34.55	0	394	0.00%
2022/09/06	1	35.35	1	35.15	35.00	0	396	0.00%
2022/09/01	1	36.65	1	36.65	36.65	0	397	0.00%
2022/08/29	2	36.60	1	36.65	36.65	1	415	0.24%
2022/08/15	0	0.00	2	39.40	39.35	-2	432	-0.46%
2022/08/12	1	38.35	0	0.00	38.45	1	430	0.23%
2022/08/04	1	37.10	0	0.00	37.10	1	448	0.22%
2022/08/02	1	38.20	0	0.00	37.95	1	452	0.22%
2022/07/25	0	0.00	1	39.00	39.40	-1	478	-0.21%
2022/07/22	1	39.20	1	39.20	39.35	0	481	0.00%
2022/07/21	1	39.10	1	39.15	39.40	0	494	0.00%
2022/07/20	0	0.00	6	38.95	38.30	-6	493	-1.22%
2022/07/15	0	0.00	3	37.97	38.20	-3	509	-0.59%
2022/07/14	2	37.65	0	0.00	37.65	2	511	0.39%
2022/07/11	6	37.49	5	37.33	37.20	1	514	0.19%
2022/07/07	1	33.85	1	34.30	35.45	0	517	0.00%
2022/07/04	1	33.70	1	33.55	33.55	0	551	0.00%
2022/06/23	7	38.47	1	38.45	38.40	6	718	0.84%
2022/06/20	1	39.15	1	37.00	37.00	0	766	0.00%
2022/06/17	1	38.85	0	0.00	39.15	1	759	0.13%
2022/06/08	0	0.00	2	43.50	42.40	-2	872	-0.23%
2022/05/31	0	0.00	1	42.40	42.40	-1	1,050	-0.10%
2022/05/30	0	0.00	0	42.40	42.20	0	1,174	0.00%
2022/05/24	1	41.45	0	0.00	40.55	1	1,653	0.06%
2022/05/20	0	0.00	3	42.00	42.20	-3	1,764	-0.17%
2022/05/10	1	39.05	2	40.70	40.95	-1	2,411	-0.04%
2022/05/09	1	40.55	0	0.00	39.90	1	2,514	0.04%
2022/05/06	1	40.90	1	41.45	41.60	0	2,512	0.00%
2022/05/03	1	41.05	1	41.05	41.05	0	2,522	0.00%
2022/04/27	1	40.80	9	41.31	41.15	-8	2,572	-0.31%
2022/04/25	2	42.83	3	41.95	41.90	-1	2,578	-0.04%
2022/04/19	0	0.00	1	44.05	43.80	-1	2,661	-0.04%
2022/04/18	1	42.85	0	0.00	42.95	1	2,690	0.04%
2022/04/15	1	43.75	4	43.55	43.55	-3	2,692	-0.11%
2022/04/13	1	44.65	1	44.40	45.30	0	2,735	0.00%
2022/04/12	2	43.00	2	43.25	43.25	0	2,740	0.00%
2022/04/11	2	44.68	2	42.90	42.90	0	2,756	0.00%
2022/04/08	3	45.33	2	45.35	45.35	1	2,773	0.04%
2022/04/07	1	45.90	0	0.00	45.30	1	2,817	0.04%
2022/04/06	2	46.43	1	46.60	46.55	1	2,920	0.03%
2022/04/01	4	46.69	3	46.70	46.70	1	3,077	0.03%
2022/03/31	10	47.55	6	46.73	46.65	4	3,191	0.13%
2022/03/30	1	50.80	0	0.00	50.60	1	3,146	0.03%
2022/03/29	3	49.90	0	0.00	50.00	3	3,209	0.09%
2022/03/24	1	51.40	0	0.00	51.00	1	3,245	0.03%
2022/03/22	2	49.10	1	49.45	49.35	1	3,213	0.03%
2022/03/21	1	49.00	0	0.00	49.10	1	3,214	0.03%
2022/03/18	1	48.30	0	0.00	48.75	1	3,223	0.03%
2022/03/17	0	0.00	1	48.60	48.90	-1	3,243	-0.03%
2022/03/16	1	47.05	2.1	47.39	47.25	-1.1	3,233	-0.03%
2022/03/15	2	47.55	3	46.70	46.70	-1	3,232	-0.03%
2022/03/14	4	48.54	3	48.32	48.05	1	3,219	0.03%
2022/03/11	6	48.83	0	0.00	48.20	6	3,229	0.19%
2022/03/10	0	50.40	0	0.00	49.90	0	3,203	0.00%
2022/03/09	1	48.60	0	0.00	48.80	1	3,196	0.03%
2022/03/08	4	49.45	4	49.95	48.70	0	3,208	0.00%
2022/03/07	3	50.93	3	50.50	50.30	0	3,223	0.00%
2022/03/04	2	53.00	0	0.00	52.30	2	3,199	0.06%
2022/03/03	6	54.47	3	54.43	53.40	3	3,185	0.09%
2022/03/02	9	54.90	16	54.35	54.80	-7	3,101	-0.23%
2022/03/01	2	54.15	19	53.06	54.00	-17	3,083	-0.55%
2022/02/25	2	51.15	4	51.38	51.20	-2	2,979	-0.07%
2022/02/24	12	51.34	8	50.60	49.75	4	3,030	0.13%
2022/02/23	4.3	53.40	0	0.00	53.30	4.3	3,078	0.14%
2022/02/22	7	52.73	2.3	52.81	53.50	4.7	3,071	0.15%
2022/02/21	7	52.64	5	52.84	52.70	2	3,106	0.06%
2022/02/18	4	52.98	13	53.07	53.00	-9	3,106	-0.29%
2022/02/17	8	53.01	16	53.63	52.20	-8	3,086	-0.26%
2022/02/16	4	52.93	5	52.96	53.40	-1	3,050	-0.03%
2022/02/15	3	51.63	60.4	51.56	51.70	-57.4	3,090	-1.86%
2022/02/14	0	0.00	2	49.25	49.15	-2	2,961	-0.07%
2022/02/11	41	50.02	49	50.57	50.20	-8	2,954	-0.27%
2022/02/10	52	50.49	1	49.65	50.20	51	2,947	1.73%
2022/02/09	3	49.83	0	0.00	50.00	3	2,912	0.10%
2022/02/08	0	0.00	1	47.05	47.65	-1	2,822	-0.04%
2022/01/26	0	0.00	1	46.00	45.95	-1	2,870	-0.03%
2022/01/25	4	46.15	0	0.00	46.15	4	2,913	0.14%
2022/01/24	1	46.40	4	45.80	46.35	-3	2,987	-0.10%
2022/01/21	0	0.00	2	47.00	47.30	-2	3,013	-0.07%
2022/01/20	2	47.90	4	47.90	48.00	-2	3,017	-0.07%
2022/01/18	6	47.60	0	0.00	47.00	6	3,024	0.20%
2022/01/17	1	47.15	1	47.15	47.10	0	3,054	0.00%
2022/01/13	1	47.10	0	0.00	47.35	1	3,061	0.03%
2022/01/12	2	47.23	3	46.50	47.30	-1	3,045	-0.03%
2022/01/11	2	48.38	0	0.00	47.70	2	2,992	0.07%
2022/01/10	0	0.00	0	49.35	49.10	0	2,963	0.00%
2022/01/06	3	49.55	1.6	49.84	50.10	1.4	2,934	0.05%
2022/01/05	2	51.00	2.5	50.67	50.40	-0.5	2,922	-0.02%
2022/01/04	4	51.23	10	51.03	50.90	-6	2,912	-0.21%
2022/01/03	3	52.60	4	52.35	51.00	-1	2,890	-0.03%
2021/12/30	3	52.70	5	52.28	52.00	-2	2,861	-0.07%
2021/12/29	5	53.00	4.5	53.13	53.00	0.5	2,829	0.02%
2021/12/28	7	53.17	3.7	52.61	52.60	3.3	2,744	0.12%
2021/12/27	3	50.87	5	52.52	52.10	-2	2,609	-0.08%
2021/12/24	0	0.00	5	50.40	49.70	-5	2,502	-0.20%
2021/12/23	2	50.50	3	50.43	50.90	-1	2,438	-0.04%
2021/12/22	6	48.85	3.4	48.65	48.45	2.6	2,398	0.11%
2021/12/21	4	47.46	0	0.00	47.55	4	2,399	0.17%
2021/12/20	0	0.00	2	48.30	48.00	-2	2,373	-0.08%
2021/12/17	2	48.10	0.8	48.99	48.10	1.2	2,383	0.05%
2021/12/13	2	50.00	0	0.00	50.10	2	2,405	0.08%
2021/12/09	1	48.95	0	0.00	48.85	1	2,385	0.04%
2021/12/07	4	49.54	2	49.03	48.65	2	2,392	0.08%
2021/12/06	1	50.00	5	50.30	49.95	-4	2,369	-0.17%
2021/12/03	7	50.50	0	0.00	50.50	7	2,377	0.29%
2021/12/02	3	51.73	1	50.50	50.80	2	2,386	0.08%
2021/12/01	1	52.20	1	52.00	51.90	0	2,381	0.00%
2021/11/30	0	0.00	3	49.82	49.80	-3	2,327	-0.13%
2021/11/29	0	0.00	2	48.88	48.85	-2	2,321	-0.09%
2021/11/26	2	50.25	4	50.43	50.00	-2	2,310	-0.09%
2021/11/25	4	52.95	1	51.10	50.50	3	2,278	0.13%
2021/11/24	3	51.97	4	52.33	52.00	-1	2,140	-0.05%
2021/11/23	4	51.50	3	52.23	51.50	1	2,113	0.05%
2021/11/22	3	52.33	4	53.05	53.40	-1	2,024	-0.05%
2021/11/19	1	49.45	3	49.50	50.10	-2	1,894	-0.11%
2021/11/18	4	49.70	1	49.95	49.70	3	1,857	0.16%
2021/11/16	1	48.45	5	48.03	47.45	-4	1,762	-0.23%
2021/11/15	14	48.39	1	49.50	48.40	13	1,732	0.75%
2021/11/12	11	49.61	3.5	49.97	51.30	7.5	1,608	0.47%
2021/11/11	1	47.35	0	0.00	47.45	1	1,429	0.07%
2021/11/08	1	47.00	1.1	46.40	46.45	-0.1	1,481	-0.01%
2021/11/04	2	48.38	2	48.00	47.75	0	1,496	0.00%
2021/11/02	2	47.35	0	0.00	47.10	2	1,504	0.13%
2021/11/01	1	48.50	0	0.00	48.85	1	1,490	0.07%
2021/10/29	0	0.00	1	46.90	47.45	-1	1,494	-0.07%
2021/10/28	1	45.70	0	0.00	45.50	1	1,469	0.07%
2021/10/26	0	0.00	8	44.91	44.85	-8	1,517	-0.53%
2021/10/25	2	44.80	0	0.00	44.10	2	1,530	0.13%
2021/10/22	0	0.00	7	44.10	45.20	-7	1,563	-0.45%
2021/10/19	0	0.00	1.3	43.31	43.40	-1.3	1,732	-0.08%
2021/10/18	1	42.65	4	42.34	42.25	-3	1,915	-0.16%
2021/10/15	0	0.00	1.2	43.24	43.40	-1.2	2,075	-0.06%
2021/10/12	1	42.75	0	0.00	42.50	1	2,254	0.04%
2021/10/07	0	0.00	1.5	44.10	44.20	-1.5	2,431	-0.06%
2021/10/06	0	0.00	1	43.05	42.65	-1	2,622	-0.04%
2021/10/05	4	44.25	0	0.00	44.10	4	2,845	0.14%
2021/10/04	1	42.10	0	0.00	41.55	1	3,078	0.03%
2021/10/01	1	43.30	0	0.00	42.75	1	3,301	0.03%
2021/09/30	2	45.10	0	0.00	45.45	2	3,320	0.06%
2021/09/29	2	45.05	0	0.00	44.70	2	3,386	0.06%
2021/09/28	3	46.40	1	46.20	46.55	2	3,428	0.06%
2021/09/27	1	48.25	0	0.00	47.80	1	3,449	0.03%
2021/09/24	0	0.00	1	48.70	48.55	-1	3,516	-0.03%
2021/09/23	0	0.00	5	47.75	47.40	-5	3,584	-0.14%
2021/09/22	2	47.63	0	0.00	47.20	2	3,842	0.05%
2021/09/17	7	49.37	6	49.27	49.35	1	4,203	0.02%
2021/09/16	3	49.47	1	49.25	49.20	2	4,300	0.05%
2021/09/15	2	50.20	2	50.10	50.20	0	4,463	0.00%
2021/09/14	1	50.00	7	51.06	51.00	-6	4,489	-0.13%
2021/09/13	10	50.83	6	51.37	50.70	4	4,517	0.09%
2021/09/10	4	49.25	0	0.00	49.60	4	4,511	0.09%
2021/09/09	2	48.83	2	49.73	49.60	0	4,512	0.00%
2021/09/08	0	0.00	3	48.60	48.60	-3	4,511	-0.07%
2021/09/07	1	49.60	0	0.00	50.60	1	4,511	0.02%
2021/09/06	1	51.20	1	52.50	50.00	0	4,505	0.00%
2021/09/03	3	52.60	3	52.90	52.90	0	4,577	0.00%
2021/09/02	5	53.12	6	52.25	52.20	-1	4,624	-0.02%
2021/08/31	0	0.00	1	52.30	52.10	-1	4,643	-0.02%
2021/08/30	1	51.20	0	0.00	51.70	1	4,691	0.02%
2021/08/27	0	0.00	2	52.30	51.60	-2	4,701	-0.04%
2021/08/26	2	53.90	2	53.25	52.20	0	4,727	0.00%
2021/08/25	7	53.51	2	53.70	54.20	5	4,770	0.10%
2021/08/24	0	0.00	5	53.08	52.80	-5	4,766	-0.10%
2021/08/23	5	52.30	0	0.00	52.80	5	4,788	0.10%
2021/08/20	0	0.00	1	51.60	51.30	-1	4,784	-0.02%
2021/08/19	0	0.00	10	52.91	51.50	-10	4,780	-0.21%
2021/08/18	11	51.76	0	52.80	53.80	11	4,784	0.23%
2021/08/16	2	54.90	2	54.20	53.80	0	4,768	0.00%
2021/08/13	3	55.40	23	54.10	53.70	-20	4,756	-0.42%
2021/08/12	2	56.40	0	0.00	57.20	2	4,738	0.04%
2021/08/11	3	54.30	0	0.00	54.20	3	4,745	0.06%
2021/08/10	0	0.00	0.1	56.50	56.00	-0.1	4,755	0.00%
2021/08/09	5	57.50	4	56.25	56.50	1	4,783	0.02%
2021/08/06	5	59.14	3	57.97	57.60	2	4,779	0.04%
2021/08/05	2	59.80	2	59.50	59.50	0	4,770	0.00%
2021/08/04	4.2	60.00	4	59.85	60.00	0.2	4,816	0.00%
2021/08/03	3	58.17	2	57.80	57.80	1	4,843	0.02%
2021/08/02	1	56.60	6	58.07	58.10	-5	4,847	-0.10%
2021/07/30	6	56.17	2	56.10	55.10	4	4,827	0.08%
2021/07/29	7	57.76	4	57.65	56.90	3	4,787	0.06%
2021/07/28	3	57.03	3	57.07	57.70	0	4,767	0.00%
2021/07/27	6	59.22	0	0.00	57.60	6	4,753	0.13%
2021/07/26	5	59.66	6	60.65	60.30	-1	4,753	-0.02%
2021/07/23	4	59.75	2	59.00	59.00	2	4,728	0.04%
2021/07/22	8	61.43	28	61.57	59.30	-20	4,646	-0.43%
2021/07/21	5.4	62.43	6	62.82	64.80	-0.6	4,487	-0.01%
2021/07/20	1.3	59.88	14	60.38	60.20	-12.7	4,340	-0.29%
2021/07/19	3	60.40	4	60.40	61.10	-1	4,264	-0.02%
2021/07/16	5	60.60	0	0.00	59.70	5	4,303	0.12%
2021/07/15	12	59.38	4	60.13	61.30	8	4,302	0.19%
2021/07/14	8	60.10	3	59.80	60.00	5	4,252	0.12%
2021/07/13	15	60.99	10	61.58	58.50	5	4,165	0.12%
2021/07/12	11.3	62.76	6	60.52	62.10	5.3	3,988	0.13%
2021/07/09	9	58.86	13	57.53	59.30	-4	3,770	-0.11%
2021/07/08	21	56.17	39	56.55	57.60	-18	3,560	-0.51%
2021/07/07	11	52.45	6	52.82	52.40	5	3,387	0.15%
2021/07/06	4	52.48	3	53.57	51.90	1	3,430	0.03%
2021/07/05	6	52.30	4	52.48	52.80	2	3,401	0.06%
2021/07/02	3	50.33	1	51.00	52.10	2	3,365	0.06%
2021/07/01	2	49.95	11	50.82	50.30	-9	3,369	-0.27%
2021/06/30	15	51.79	7	51.80	51.80	8	3,349	0.24%
2021/06/29	26	51.91	6	51.72	51.40	20	3,308	0.60%
2021/06/28	20	52.86	43	52.56	54.30	-23	3,069	-0.75%
2021/06/25	2	46.88	5	48.52	49.45	-3	2,729	-0.11%
2021/06/24	4	48.04	9	48.54	47.55	-5	2,645	-0.19%
2021/06/23	2	46.00	6	46.28	46.80	-4	2,510	-0.16%
2021/06/22	2	45.78	2	45.98	45.50	0	2,503	0.00%
2021/06/21	3	43.60	0	0.00	44.55	3	2,491	0.12%
2021/06/15	5	44.75	3	45.07	44.70	2	3,141	0.06%
2021/06/11	4	45.25	0	0.00	44.90	4	3,151	0.13%
2021/06/10	0	0.00	14	47.63	47.85	-14	3,067	-0.46%
2021/06/09	0	0.00	5	47.30	46.70	-5	3,030	-0.17%
2021/06/08	0	0.00	1	46.20	46.65	-1	3,009	-0.03%
2021/06/03	0	0.00	0	47.10	46.35	0	3,007	0.00%
2021/06/02	0	0.00	1	47.60	46.35	-1	3,008	-0.03%
2021/06/01	2	46.00	3	45.65	46.00	-1	2,979	-0.03%
2021/05/31	1	45.60	0	0.00	45.15	1	2,966	0.03%
2021/05/28	0	0.00	3	43.58	43.65	-3	2,965	-0.10%
2021/05/25	2	42.55	0	0.00	42.45	2	3,093	0.06%
2021/05/24	0	0.00	1	42.00	42.05	-1	3,136	-0.03%
2021/05/19	20	39.58	0	0.00	40.55	20	3,378	0.59%
2021/05/18	16	36.44	11	36.24	38.25	5	3,439	0.15%
2021/05/17	0	0.00	10	36.05	34.80	-10	3,423	-0.29%
2021/05/14	0	0.00	1	40.20	38.55	-1	3,390	-0.03%
2021/05/13	11	38.36	0	0.00	38.25	11	3,372	0.33%
2021/05/12	2	40.00	0	0.00	39.00	2	3,360	0.06%
2021/05/11	9	43.70	8	44.59	42.40	1	3,297	0.03%
2021/05/07	1	41.75	0	0.00	41.80	1	3,248	0.03%
2021/05/05	4	41.30	1	39.75	39.75	3	3,278	0.09%
2021/05/04	2	39.75	7	40.83	40.30	-5	3,308	-0.15%
2021/05/03	1	44.65	5	43.40	42.15	-4	3,289	-0.12%
2021/04/29	4	45.38	2	45.03	44.95	2	3,268	0.06%
2021/04/28	2	46.18	2	46.30	45.85	0	3,304	0.00%
2021/04/27	1	46.35	0	0.00	45.80	1	3,382	0.03%
2021/04/23	1	46.25	1	45.55	46.00	0	3,516	0.00%
2021/04/22	15	47.28	0	46.50	46.15	15	3,636	0.41%
2021/04/21	4	48.41	0	0.00	48.65	4	3,599	0.11%
2021/04/20	0	0.00	3	47.50	47.55	-3	3,582	-0.08%
2021/04/19	0	0.00	3	47.43	47.65	-3	3,647	-0.08%
2021/04/16	4	46.53	1	46.65	46.60	3	3,669	0.08%
2021/04/15	1	45.80	0	0.00	45.75	1	3,735	0.03%
2021/04/14	6	44.88	1	45.25	45.45	5	3,803	0.13%
2021/04/13	1	47.20	3	47.65	46.20	-2	3,917	-0.05%
2021/04/12	30	48.96	15	49.02	49.25	15	4,128	0.36%
2021/04/09	1	48.20	4	48.05	47.70	-3	4,281	-0.07%
2021/04/07	5	47.60	7	47.11	47.50	-2	4,415	-0.05%
2021/04/06	2	47.00	6	46.82	46.70	-4	4,526	-0.09%
2021/04/01	7	45.41	7	45.71	45.70	0	4,698	0.00%
2021/03/31	7	45.08	2.2	44.96	45.05	4.8	4,784	0.10%
2021/03/30	6	44.53	11	45.09	45.20	-5	4,959	-0.10%
2021/03/29	3	45.55	2	45.48	45.50	1	5,298	0.02%
2021/03/26	3	45.60	2	45.63	46.10	1	5,714	0.02%
2021/03/25	0	0.00	2	44.50	44.15	-2	5,803	-0.03%
2021/03/24	3	44.70	1	44.95	44.95	2	5,912	0.03%
2021/03/23	2	45.38	2	44.70	44.70	0	5,890	0.00%
2021/03/22	4	46.46	6	46.46	46.25	-2	5,824	-0.03%
2021/03/19	21.2	47.98	14	47.83	47.50	7.2	5,753	0.12%
2021/03/18	8	48.26	8	47.15	50.40	0	5,507	0.00%
2021/03/17	6	46.01	2	46.48	45.85	4	5,226	0.08%
2021/03/16	6	45.99	1	45.60	45.60	5	5,211	0.10%
2021/03/15	2	45.80	14	45.80	46.45	-12	5,215	-0.23%
2021/03/11	13	45.83	2	46.23	46.40	11	5,195	0.21%
2021/03/10	0	0.00	2	45.13	45.25	-2	5,173	-0.04%
2021/03/09	9	43.97	7	43.76	43.70	2	5,151	0.04%
2021/03/05	1	44.90	1	44.20	44.20	0	5,092	0.00%
2021/03/03	1	44.20	4	46.04	45.65	-3	5,075	-0.06%
2021/03/02	1	45.70	0	0.00	45.10	1	5,062	0.02%
2021/02/26	0	0.00	41	46.49	46.90	-41	5,044	-0.81%
2021/02/25	41	46.00	0	0.00	45.60	41	5,007	0.82%
2021/02/24	1	48.25	4	47.04	46.15	-3	4,976	-0.06%
2021/02/23	2	47.95	34	47.57	47.65	-32	4,944	-0.65%
2021/02/22	37	47.93	109	47.62	47.25	-72	4,886	-1.47%	大賣/
2021/02/19	36	44.75	1	44.70	45.35	35	4,733	0.74%
2021/02/18	63	44.40	28.2	44.45	44.35	34.8	4,702	0.74%
2021/02/17	18.2	42.96	20	42.71	43.10	-1.8	4,627	-0.04%
2021/02/03	0	0.00	3	42.20	41.65	-3	4,733	-0.06%
2021/02/02	20	40.98	29	40.53	41.45	-9	4,781	-0.19%
2021/02/01	1	39.65	1	40.10	40.05	0	4,868	0.00%
2021/01/29	5	40.97	37	40.98	40.40	-32	4,867	-0.66%
2021/01/28	74	42.53	21	42.15	42.10	53	4,839	1.10%
2021/01/27	1	41.25	2	41.43	41.50	-1	4,858	-0.02%
2021/01/26	5	42.03	1	41.55	41.55	4	4,869	0.08%
2021/01/25	2	41.05	18	40.85	42.15	-16	4,843	-0.33%
2021/01/22	2	41.80	2	42.05	42.05	0	4,823	0.00%
2021/01/21	0	0.00	1	41.95	42.00	-1	4,814	-0.02%
2021/01/20	9	42.08	4	42.98	41.60	5	4,778	0.10%
2021/01/19	19	44.12	0	45.00	44.10	19	4,711	0.40%
2021/01/18	9	44.31	18	44.46	45.20	-9	4,673	-0.19%
2021/01/15	25	45.47	21	45.07	45.70	4	4,629	0.09%
2021/01/14	6	43.60	2	43.88	43.90	4	4,505	0.09%
2021/01/13	1	43.00	4	43.43	43.05	-3	4,485	-0.07%
2021/01/12	7	43.26	6	42.48	42.30	1	4,456	0.02%
2021/01/11	2	44.65	1	45.10	44.90	1	4,410	0.02%
2021/01/08	3	43.48	2.3	44.03	44.25	0.7	4,460	0.02%
2021/01/07	3	45.03	2	46.15	44.75	1	4,477	0.02%
2021/01/06	6	45.09	1	44.80	44.55	5	4,542	0.11%
2021/01/05	26	47.87	25	48.20	46.70	1	4,576	0.02%
2021/01/04	35	45.28	34	45.42	46.45	1	4,310	0.02%
2020/12/31	19	41.71	18	42.31	42.25	1	4,082	0.02%
2020/12/29	10	42.79	4	42.56	42.50	6	3,922	0.15%
2020/12/28	49	42.41	46	42.50	42.15	3	3,793	0.08%
2020/12/25	37	39.18	38	39.46	39.50	-1	3,577	-0.03%
2020/12/24	31	39.26	44	39.37	39.00	-13	3,509	-0.37%
2020/12/23	60	38.95	68	39.14	38.65	-8	3,330	-0.24%
2020/12/22	2	37.90	13	37.61	37.70	-11	2,976	-0.37%
2020/12/21	10	34.96	17	34.37	34.90	-7	2,566	-0.27%
2020/12/18	10	33.13	24	33.30	33.10	-14	2,447	-0.57%
2020/12/17	2	31.30	2	31.43	31.50	0	2,328	0.00%
2020/12/16	1	30.80	0	0.00	30.80	1	2,348	0.04%
2020/12/15	4	30.88	0	0.00	30.80	4	2,342	0.17%
2020/12/11	1	31.60	0	0.00	31.35	1	2,415	0.04%
2020/12/09	0	0.00	1	31.75	32.40	-1	2,434	-0.04%
2020/12/03	8	31.42	5	31.46	31.25	3	2,684	0.11%
2020/12/02	2	32.00	0	0.00	31.60	2	2,717	0.07%
2020/12/01	10	31.92	2	31.50	31.50	8	2,737	0.29%
2020/11/30	5	32.00	0	0.00	31.70	5	2,754	0.18%
2020/11/27	1	32.25	0	0.00	32.25	1	2,805	0.04%
2020/11/26	1	32.20	3.1	31.94	32.20	-2.1	2,916	-0.07%
2020/11/25	4	30.98	0	0.00	31.15	4	2,999	0.13%
2020/11/24	0	0.00	2	31.75	31.75	-2	3,038	-0.07%
2020/11/23	0	0.00	0	32.00	32.00	0	3,109	0.00%
2020/11/20	4	32.31	0	0.00	31.95	4	3,198	0.13%
2020/11/19	1	32.55	0	0.00	32.55	1	3,357	0.03%
2020/11/17	3	32.87	0	0.00	33.20	3	3,757	0.08%
2020/11/16	10	32.85	10	32.55	32.40	0	3,848	0.00%
2020/11/13	1	33.25	6	32.98	32.85	-5	3,955	-0.13%
2020/11/12	27.1	33.25	13	32.97	32.85	14.1	4,062	0.35%
2020/11/11	2	34.95	0	0.00	35.00	2	4,013	0.05%
2020/11/10	0	0.00	1	35.35	35.15	-1	4,024	-0.02%
2020/11/09	0	34.95	1	35.70	36.30	-1	4,110	-0.02%
2020/11/06	0	0.00	1	34.40	34.10	-1	4,143	-0.02%
2020/11/05	2	34.83	0	0.00	34.80	2	4,245	0.05%
2020/11/04	1	33.85	5	35.00	35.20	-4	4,238	-0.09%
2020/11/03	0	0.00	3	33.82	33.85	-3	4,198	-0.07%
2020/11/02	0	0.00	2	31.70	32.70	-2	4,200	-0.05%
2020/10/30	2	32.63	0	0.00	32.30	2	4,203	0.05%
2020/10/28	1	33.35	0	0.00	33.30	1	4,163	0.02%
2020/10/26	1	35.30	5	34.33	34.35	-4	4,112	-0.10%
2020/10/23	5	34.05	10	34.57	34.95	-5	4,080	-0.12%
2020/10/21	3	34.32	1	34.35	33.75	2	4,040	0.05%
2020/10/20	2	33.30	0	0.00	33.30	2	4,031	0.05%
2020/10/19	1	33.30	2	33.65	33.55	-1	4,059	-0.02%
2020/10/16	11	34.41	82	33.99	33.30	-71	4,106	-1.73%
2020/10/15	3	34.73	3	34.73	35.40	0	4,014	0.00%
2020/10/14	3	35.00	3	34.13	34.20	0	3,920	0.00%
2020/10/13	8	33.53	18	33.49	34.15	-10	3,783	-0.26%
2020/10/12	2	31.93	0	0.00	32.40	2	3,598	0.06%
2020/10/08	1	31.85	11	31.80	32.20	-10	3,590	-0.28%
2020/10/07	2	31.78	13	31.78	31.55	-11	3,595	-0.31%
2020/10/06	77	32.96	19	32.81	32.40	58	3,601	1.61%
2020/10/05	1	32.05	19	32.05	32.10	-18	3,573	-0.50%
2020/09/30	5	31.35	15	31.37	31.35	-10	3,586	-0.28%
2020/09/29	10	32.11	14	31.83	31.40	-4	3,610	-0.11%
2020/09/28	3	30.87	66	30.63	31.10	-63	3,578	-1.76%
2020/09/25	12	28.74	0	0.00	29.60	12	3,578	0.34%
2020/09/24	3	30.07	0	0.00	30.05	3	3,564	0.08%
2020/09/23	5	31.10	5	31.55	30.90	0	3,557	0.00%
2020/09/21	1	31.90	10	31.48	31.15	-9	3,562	-0.25%
2020/09/17	0	0.00	2	31.10	31.35	-2	3,593	-0.06%
2020/09/16	0	0.00	1	31.20	31.35	-1	3,606	-0.03%
2020/09/15	2	30.98	0	0.00	30.60	2	3,614	0.06%
2020/09/14	3	30.63	1	30.60	30.60	2	3,720	0.05%
2020/09/11	16	31.18	0	0.00	30.60	16	3,748	0.43%
2020/09/10	25	32.93	113	33.20	32.10	-88	3,712	-2.37%	大賣/
2020/09/09	3	31.55	3	31.50	31.80	0	3,584	0.00%
2020/09/08	4	30.99	1	31.20	31.25	3	3,570	0.08%
2020/09/07	3	31.50	26	31.58	31.05	-23	3,551	-0.65%
2020/09/04	1	30.80	1	31.45	31.50	0	3,533	0.00%
2020/09/02	3	31.57	4	32.14	31.60	-1	3,508	-0.03%
2020/09/01	20	31.91	5	31.72	31.10	15	3,466	0.43%
2020/08/31	26	32.57	10	32.75	33.00	16	3,364	0.48%
2020/08/28	19	32.49	14	32.09	31.90	5	3,331	0.15%
2020/08/27	6	31.75	11	31.62	31.70	-5	3,280	-0.15%
2020/08/26	19	32.48	23	32.50	32.40	-4	3,233	-0.12%
2020/08/25	34	32.88	40	32.87	32.60	-6	3,151	-0.19%
2020/08/24	15	32.00	15	32.50	33.70	0	2,963	0.00%
2020/08/21	5	30.58	3	31.87	32.05	2	2,735	0.07%
2020/08/20	1	28.75	18	29.19	29.20	-17	2,571	-0.66%
2020/08/19	4	30.81	6	31.04	30.75	-2	2,465	-0.08%
2020/08/18	6	29.53	1	30.80	29.50	5	2,341	0.21%
2020/08/17	1	29.70	6	29.50	29.65	-5	2,224	-0.22%
2020/08/14	1	28.75	0	0.00	28.65	1	2,169	0.05%
2020/08/13	14	29.94	45	29.91	28.65	-31	2,135	-1.45%
2020/08/12	81	29.30	27	29.34	30.10	54	1,993	2.71%
2020/08/11	30	28.96	50	28.72	28.20	-20	1,863	-1.07%
2020/08/10	5	27.55	0	0.00	27.25	5	1,749	0.29%
2020/08/05	5	27.30	0	0.00	27.65	5	1,814	0.28%
2020/08/03	0	0.00	20	26.24	26.60	-20	1,838	-1.09%
2020/07/31	0	0.00	10	26.20	26.25	-10	1,841	-0.54%
2020/07/30	0	0.00	1	26.05	26.30	-1	1,846	-0.05%
2020/07/29	50	25.71	0	0.00	25.70	50	1,859	2.69%
2020/07/28	3	24.98	0	0.00	25.10	3	1,873	0.16%
2020/07/27	36	26.39	0	0.00	26.20	36	1,953	1.84%
2020/07/24	7	27.02	0	0.00	26.80	7	1,977	0.35%
2020/07/23	23	27.78	0	0.00	27.70	23	1,961	1.17%
2020/07/22	6	27.58	0	0.00	28.20	6	1,925	0.31%
2020/07/21	5	25.85	0	0.00	25.65	5	1,842	0.27%
2020/07/20	5	26.05	0	0.00	26.15	5	1,834	0.27%
2020/07/16	1	25.95	0	0.00	26.10	1	1,822	0.05%
2020/07/15	0	0.00	5	26.65	26.50	-5	1,807	-0.28%
2020/07/14	5	26.70	11	26.65	26.65	-6	1,814	-0.33%
2020/07/13	1	27.45	0	0.00	27.45	1	1,800	0.06%
2020/07/10	9	27.98	0	0.00	27.65	9	1,799	0.50%
2020/07/09	41	29.06	1	29.20	28.85	40	1,860	2.15%
2020/07/08	1	28.85	1	29.00	28.85	0	1,827	0.00%
2020/07/07	0	27.55	0	0.00	27.70	0	1,795	0.00%
2020/07/06	0	0.00	2	28.60	28.50	-2	1,778	-0.11%
2020/07/01	1	28.00	0	0.00	27.95	1	1,729	0.06%
2020/06/30	5	28.20	1	28.20	28.10	4	1,702	0.23%
2020/06/24	1	28.00	1	28.45	28.05	0	1,680	0.00%
2020/06/23	0	0.00	10	27.50	27.05	-10	1,659	-0.60%
2020/06/22	5	29.10	8	29.49	28.40	-3	1,634	-0.18%
2020/06/19	3	28.53	10	29.42	28.50	-7	1,574	-0.44%
2020/06/18	3	27.35	46	27.53	27.95	-43	1,450	-2.96%
2020/06/17	6	26.98	0	0.00	26.85	6	1,401	0.43%
2020/06/11	0	0.00	50	26.10	25.20	-50	1,358	-3.68%
2020/06/05	0	0.00	1	26.35	26.40	-1	1,356	-0.07%
2020/06/04	0	0.00	1	27.20	26.65	-1	1,345	-0.07%
2020/06/03	0	0.00	51	25.43	25.70	-51	1,287	-3.96%
2020/06/02	0	0.00	3	25.40	25.20	-3	1,263	-0.24%
2020/05/27	2	24.93	0	0.00	25.05	2	1,206	0.17%
2020/05/21	1	23.95	0	0.00	23.95	1	1,199	0.08%
2020/05/19	0	0.00	0	23.70	23.70	0	1,199	0.00%
2020/05/15	0	0.00	0	24.00	24.05	0	1,191	0.00%
2020/05/14	0	0.00	2	23.85	23.85	-2	1,184	-0.17%
2020/05/13	151	25.72	1	25.35	25.75	150	1,134	13.22%	大買/鉅額交易
2020/05/12	2	25.40	1	25.30	25.10	1	1,108	0.09%
2020/05/11	2	25.03	0	0.00	25.05	2	1,080	0.19%
2020/05/08	0	0.00	0	24.70	24.80	0	1,066	0.00%
2020/05/06	0	0.00	10	24.07	23.50	-10	1,048	-0.95%
2020/05/04	3	23.45	2	23.70	23.55	1	1,045	0.10%
2020/04/30	20	24.99	1	25.00	24.65	19	1,041	1.82%
2020/04/29	0	0.00	1	23.50	24.60	-1	980	-0.10%
2020/04/23	2	22.40	0	0.00	22.20	2	1,018	0.20%
2020/04/17	0	0.00	0	23.00	23.00	0	1,046	0.00%
2020/04/16	0	0.00	1	22.70	23.00	-1	1,048	-0.10%
2020/04/14	0	0.00	1	23.00	22.95	-1	1,074	-0.09%
2020/04/10	0	0.00	1	20.60	20.60	-1	1,041	-0.10%
2020/04/09	1	21.00	1	20.70	20.70	0	1,086	0.00%
2020/04/07	0	0.00	1	19.65	20.05	-1	1,162	-0.09%
2020/03/31	0	18.70	8	18.80	18.80	-8	1,553	-0.52%
2020/03/27	0	18.80	0	0.00	18.70	0	1,570	0.00%
2020/03/26	0	0.00	1	19.50	19.55	-1	1,567	-0.06%
2020/03/25	2	19.50	0	0.00	19.60	2	1,577	0.13%
2020/03/23	0	19.35	0	0.00	17.20	0	1,577	0.00%
2020/03/20	0	17.85	1	17.60	17.60	-1	1,592	-0.06%
2020/03/18	1	18.30	0	0.00	18.05	1	1,588	0.06%
2020/03/16	2	19.38	5	20.04	19.10	-3	1,716	-0.17%
2020/03/13	2	19.75	3	19.90	20.30	-1	1,705	-0.06%
2020/03/12	1	21.90	3	22.75	21.90	-2	1,682	-0.12%
2020/03/11	7	24.23	0	0.00	23.75	7	1,724	0.41%
2020/03/10	0	26.50	0	0.00	24.25	0	1,749	0.00%
2020/03/09	1	24.10	0	0.00	24.10	1	1,750	0.06%
2020/03/05	2	26.20	1	26.30	26.05	1	1,779	0.06%
2020/02/27	1	25.35	0	0.00	25.20	1	1,950	0.05%
2020/02/26	51	26.35	10	26.35	26.25	41	2,012	2.04%
2020/02/24	50	26.65	0	0.00	26.70	50	2,041	2.45%
2020/02/21	0	0.00	11	27.20	27.20	-11	2,060	-0.53%
2020/02/20	1	27.40	0	0.00	27.40	1	2,182	0.05%
2020/02/18	1	27.20	30	27.25	27.20	-29	2,243	-1.29%
2020/02/14	10	27.30	0	0.00	27.55	10	2,323	0.43%
2020/02/13	30	27.93	0	0.00	27.50	30	2,401	1.25%
2020/02/11	1	27.50	0	0.00	27.45	1	2,673	0.04%
2020/02/07	2	27.35	0	0.00	27.00	2	2,683	0.07%
2020/02/06	1	27.60	1	27.80	27.80	0	2,681	0.00%
2020/02/04	0	26.95	0	0.00	27.10	0	2,683	0.00%
2020/02/03	0	25.60	0	0.00	25.75	0	2,674	0.00%
2020/01/31	4	27.05	0	0.00	26.95	4	2,644	0.15%
2020/01/30	1	27.25	0	0.00	27.25	1	2,646	0.04%
2020/01/20	1	30.35	0	0.00	30.25	1	2,655	0.04%
2020/01/16	0	0.00	1	30.25	30.10	-1	2,712	-0.04%
2020/01/14	0	0.00	1	30.50	30.45	-1	2,702	-0.04%
2020/01/13	12	30.34	12	30.45	30.70	0	2,696	0.00%
2020/01/10	0	0.00	2	29.95	29.60	-2	2,682	-0.07%
2020/01/09	2	29.15	0	0.00	29.05	2	2,661	0.08%
2020/01/08	1	28.95	0	0.00	28.85	1	2,653	0.04%
2020/01/07	1	29.85	1	30.25	29.70	0	2,655	0.00%
2020/01/06	1	30.20	1	30.65	30.40	0	2,631	0.00%
2020/01/03	1	30.30	31	30.41	30.70	-30	2,607	-1.15%
2020/01/02	26	31.12	0	0.00	30.90	26	2,564	1.01%
2019/12/30	74	32.91	74	32.53	32.00	0	2,493	0.00%
2019/12/27	10	31.11	16	31.09	32.45	-6	2,304	-0.26%
2019/12/26	2	30.15	7	29.99	29.55	-5	2,145	-0.23%
2019/12/25	8	29.53	1	29.60	29.60	7	2,086	0.34%
2019/12/23	11	29.43	3	29.75	29.30	8	2,068	0.39%
2019/12/20	0	0.00	5	29.75	29.55	-5	2,043	-0.24%
2019/12/16	1	28.95	0	0.00	28.95	1	1,999	0.05%
2019/12/13	1	28.95	0	0.00	28.90	1	1,997	0.05%
2019/12/12	2	29.23	1	29.35	29.20	1	1,981	0.05%
2019/12/11	17	30.03	17	29.94	29.65	0	1,963	0.00%
2019/12/10	2	29.15	3	29.18	29.15	-1	1,907	-0.05%
2019/12/09	7	29.40	5	29.38	29.15	2	1,964	0.10%
2019/12/06	22	29.47	20	29.61	29.30	2	1,950	0.10%
2019/12/04	0	0.00	1	28.20	28.05	-1	1,856	-0.05%
2019/12/02	1	27.80	0	0.00	27.80	1	1,837	0.05%
2019/11/29	8	29.64	8	29.01	28.85	0	1,800	0.00%
2019/11/27	3	29.48	0	0.00	29.15	3	1,689	0.18%
2019/11/26	9	29.83	14	29.41	29.25	-5	1,669	-0.30%
2019/11/25	0	0.00	3	29.78	29.80	-3	1,607	-0.19%
2019/11/22	3	28.87	2	29.00	28.90	1	1,531	0.07%
2019/11/20	0	0.00	2	29.00	28.80	-2	1,491	-0.13%
2019/11/19	4	29.55	5	29.84	29.50	-1	1,469	-0.07%
2019/11/18	1	29.20	4	28.99	29.35	-3	1,343	-0.22%
2019/11/13	1	28.80	1	29.50	28.45	0	1,241	0.00%
2019/11/12	14	28.73	9	28.68	29.35	5	1,182	0.42%
2019/11/11	2	29.00	5	28.91	29.05	-3	1,099	-0.27%
2019/11/08	3	28.20	6	27.95	28.05	-3	983	-0.31%
2019/11/07	0	0.00	1	26.70	26.80	-1	801	-0.12%
2019/11/05	0	0.00	1	26.90	26.90	-1	771	-0.13%
2019/11/04	5	27.41	0	0.00	26.90	5	764	0.65%
2019/11/01	2	26.50	0	0.00	27.00	2	742	0.27%
2019/10/29	1	26.65	0	0.00	26.40	1	720	0.14%
2019/10/28	4	27.56	0	0.00	27.30	4	693	0.58%
2019/10/25	1	27.30	1	26.45	26.50	0	647	0.00%
2019/10/18	1	26.15	0	0.00	26.00	1	544	0.18%
2019/10/07	0	0.00	3	24.80	24.65	-3	449	-0.67%
2019/09/27	4	23.25	0	0.00	23.25	4	420	0.95%
2019/09/25	1	23.90	1	23.75	23.75	0	409	0.00%
2019/09/24	2	23.98	0	0.00	23.85	2	406	0.49%
2019/09/20	0	0.00	1	24.55	24.45	-1	392	-0.25%
2019/09/19	4	24.43	0	0.00	24.30	4	388	1.03%
2019/09/16	5	24.80	6	24.81	24.70	-1	361	-0.28%
2019/09/12	8	25.31	6	25.62	25.10	2	347	0.58%
2019/09/11	1	24.70	2	23.60	25.15	-1	281	-0.36%
2019/09/06	2	23.00	0	0.00	23.15	2	208	0.96%
2019/09/03	3	22.45	0	0.00	22.60	3	197	1.52%
2019/08/01	0	0.00	10	22.00	22.35	-10	176	-5.67%
2019/07/10	0	0.00	0	22.10	22.20	0	308	0.00%
2019/07/02	10	22.10	0	0.00	22.10	10	328	3.04%
2019/05/09	0	0.00	8	23.50	23.30	-8	641	-1.25%
2019/05/03	8	26.10	0	0.00	25.30	8	636	1.26%
2019/04/24	0	25.50	0	0.00	25.35	0	608	0.00%
2019/04/23	0	25.55	0	0.00	25.60	0	604	0.00%
2019/04/22	0	26.00	0	0.00	26.05	0	602	0.00%
2019/04/17	0	0.00	6	26.67	26.50	-6	588	-1.02%
2019/04/16	0	0.00	1	27.10	27.30	-1	564	-0.18%
2019/04/15	0	25.15	0	0.00	25.20	0	515	0.00%
2019/04/12	0	25.00	0	0.00	25.20	0	513	0.00%
2019/04/09	0	0.00	2	25.70	25.70	-2	519	-0.39%
2019/04/03	0	25.15	0	0.00	25.20	0	518	0.00%
2019/04/02	0	25.90	0	0.00	24.90	0	532	0.00%
2019/03/29	0	25.10	0	0.00	25.10	0	537	0.00%
2019/03/28	0	24.95	0	0.00	25.00	0	570	0.00%
2019/03/26	0	25.00	0	0.00	24.85	0	725	0.00%
2019/03/21	0	26.40	1	25.30	25.35	-1	771	-0.13%
2019/03/20	1	25.20	0	0.00	25.05	1	781	0.13%
2019/03/19	0	25.00	0	0.00	25.05	0	789	0.00%
2019/03/18	0	25.90	0	0.00	25.90	0	780	0.00%
2019/03/15	0	26.40	0	0.00	26.45	0	773	0.00%
2019/03/14	0	25.85	0	0.00	25.90	0	765	0.00%
2019/03/13	0	26.25	2	26.30	26.30	-2	772	-0.26%
2019/03/12	0	25.70	0	0.00	25.75	0	768	0.00%
2019/03/11	2	25.70	0	0.00	25.50	2	778	0.26%
2019/03/08	0	25.95	0	0.00	25.85	0	775	0.00%
2019/03/06	0	25.85	0	0.00	25.85	0	769	0.00%
2019/03/05	0	0.00	5	26.15	26.05	-5	766	-0.65%
2019/03/04	0	26.10	1	25.75	26.20	-1	758	-0.13%
2019/02/26	1	25.80	1	26.00	26.00	0	744	0.00%
2019/02/25	1	26.40	0	0.00	26.15	1	732	0.14%
2019/02/20	0	0.00	1	25.80	25.70	-1	709	-0.14%
2019/02/14	0	0.00	2	24.55	25.00	-2	631	-0.32%
2019/02/12	0	0.00	2	23.30	23.25	-2	618	-0.32%
2019/01/28	1	23.45	1	23.20	23.40	0	673	0.00%
2019/01/23	1	22.75	0	0.00	22.75	1	662	0.15%
2019/01/22	0	0.00	2	23.03	23.00	-2	662	-0.30%
2019/01/21	1	23.20	0	0.00	23.20	1	664	0.15%
2019/01/17	0	22.75	0	0.00	22.80	0	663	0.00%
2019/01/14	0	22.50	0	0.00	22.35	0	662	0.00%
2019/01/11	0	0.00	0.1	22.30	22.35	-0.1	658	-0.01%
2019/01/09	1	23.15	0	0.00	23.25	1	650	0.15%
2018/12/21	1.1	24.04	1	24.25	23.85	0.1	610	0.01%
2018/12/20	5	25.36	6	25.03	25.00	-1	575	-0.17%
2018/12/19	8	24.81	0	0.00	24.95	8	509	1.57%
2018/12/18	4	24.28	4	24.55	23.85	0	416	0.00%
2018/12/14	0	0.00	1	23.45	23.95	-1	378	-0.26%
2018/12/13	1	23.90	0	0.00	23.65	1	364	0.27%
2018/12/12	0	0.00	2	23.30	23.45	-2	350	-0.57%
2018/12/06	1	23.05	2	23.10	22.45	-1	330	-0.30%
2018/12/04	3	22.73	1	22.80	22.75	2	297	0.67%
2018/12/03	0	0.00	10	22.05	21.80	-10	287	-3.48%
2018/11/30	1	21.55	0	21.55	21.55	1	284	0.35%
2018/11/29	0	0.00	1	21.65	21.55	-1	285	-0.35%
2018/11/27	0	0.00	1	21.40	21.50	-1	293	-0.34%
2018/11/22	0	0.00	2	21.40	21.30	-2	309	-0.65%
2018/11/16	0	0.00	15	20.80	20.90	-15	296	-5.07%
2018/11/13	1	21.15	3	20.80	20.85	-2	284	-0.70%
2018/11/12	10	21.05	0	0.00	20.85	10	280	3.57%
2018/11/08	15	20.70	0	0.00	21.05	15	270	5.55%
2018/11/07	4	21.08	0	0.00	20.75	4	267	1.50%
2018/10/29	0	0.00	4	15.00	15.60	-4	227	-1.76%
2018/10/11	0	0.00	2	17.50	17.50	-2	233	-0.85%
2018/09/06	0	22.15	0	0.00	22.15	0	246	0.00%
2018/09/04	10	22.60	0	0.00	22.50	10	253	3.95%
2018/08/24	0	0.00	1	22.00	21.85	-1	263	-0.38%
2018/08/03	2	22.00	2	22.20	22.20	0	480	0.00%
2018/07/24	0	0.00	14	21.40	21.35	-14	482	-2.90%
2018/07/16	0	0.00	4	21.50	21.40	-4	513	-0.78%
2018/07/12	1	21.25	0	0.00	21.30	1	521	0.19%
2018/06/26	0	0.00	0	21.10	21.25	0	644	0.00%
2018/06/22	0	0.00	5	21.20	21.30	-5	679	-0.74%
2018/06/08	0	0.00	1	22.65	22.50	-1	802	-0.12%
2018/06/04	1	22.10	0	0.00	22.05	1	1,159	0.09%
2018/05/22	0	0.00	3	21.35	21.50	-3	1,179	-0.25%
2018/05/15	3	20.50	0	0.00	20.35	3	1,149	0.26%
2018/05/14	91	21.18	96	21.24	21.20	-5	1,133	-0.44%
2018/05/11	6	23.51	0.2	23.50	23.50	5.8	1,056	0.55%
2018/05/09	1	26.05	0	0.00	26.10	1	995	0.10%
2018/04/30	1	26.00	0	0.00	26.20	1	987	0.10%
2018/04/26	1	25.95	0	0.00	25.80	1	983	0.10%
2018/04/25	2	26.00	0	0.00	26.05	2	980	0.20%
2018/04/24	1	26.20	0	0.00	26.10	1	974	0.10%
2018/04/23	1	26.30	1	26.30	26.50	0	970	0.00%
2018/04/16	2	27.35	1	27.20	27.55	1	928	0.11%
2018/04/13	0	0.00	2	26.85	27.15	-2	911	-0.22%
2018/04/12	3	26.47	0	0.00	26.30	3	877	0.34%
2018/04/11	0.1	26.55	0	0.00	26.45	0.1	877	0.01%
2018/04/10	2	26.65	0	0.00	26.65	2	876	0.23%
2018/04/09	1	26.30	3	26.27	26.25	-2	869	-0.23%
2018/04/03	0	26.65	0	0.00	26.40	0	868	0.00%
2018/04/02	0	26.60	0	0.00	26.45	0	864	0.00%
2018/03/30	0.1	26.30	0	0.00	26.30	0.1	853	0.01%
2018/03/29	1	27.35	0	0.00	27.30	1	833	0.12%
2018/03/27	1	27.20	2	27.60	27.40	-1	813	-0.12%
2018/03/22	0	26.55	0	0.00	26.30	0	758	0.00%
2018/03/19	1	27.10	0	0.00	27.15	1	733	0.14%
2018/03/16	0	26.90	0	0.00	26.65	0	722	0.00%
2018/03/15	0	27.05	0	0.00	27.05	0	662	0.00%
2018/03/13	1	27.90	0	0.00	27.35	1	643	0.16%
2018/03/12	1	27.55	0	0.00	27.15	1	603	0.17%
2018/03/09	11	27.94	11	28.34	27.60	0	588	0.00%
2018/03/08	4	27.26	1	28.60	29.20	3	508	0.59%
2018/03/07	1	25.95	2	26.45	26.60	-1	280	-0.36%
2018/03/02	0	23.70	0	0.00	23.80	0	213	0.00%
2018/03/01	0	23.80	0	0.00	23.85	0	215	0.00%
2018/02/27	0	24.10	0	0.00	23.85	0	217	0.00%
2018/02/26	0	24.10	0	0.00	24.10	0	217	0.00%
2018/02/21	1	23.90	0	0.00	23.85	1	230	0.43%
2018/01/29	1	25.30	0	0.00	25.30	1	288	0.35%
2018/01/22	1	25.20	0	0.00	25.40	1	307	0.32%
2018/01/17	0	0.00	0	25.55	25.65	0	323	0.00%