盛弘 (8403)-大昌券商分點個股進出

台股 » 個股 » 盛弘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

盛弘

(8403)

可現股當沖

股價
28.95
漲跌
▲0.20
漲幅
+0.70%
成交量
73張
產業
上櫃生技醫療類股
142人加入追蹤

立即追蹤
本地時間:13:30

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

盛弘 (8403)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
2024/11/28	0	0.00	0	28.55	28.50	0	123	0.00%
2024/11/27	0	0.00	0	29.00	28.60	0	123	0.00%
2024/11/22	0	0.00	0	28.85	28.75	0	130	0.00%
2024/11/21	0	0.00	0	28.90	28.55	0	132	0.00%
2024/11/20	0	0.00	0	28.60	28.45	0	133	0.00%
2024/11/18	0	0.00	0	28.50	28.35	0	137	0.00%
2024/11/06	0	0.00	0	30.05	29.90	0	124	0.00%
2024/11/04	0	0.00	0	30.15	29.85	0	133	0.00%
2024/11/01	0	0.00	0	29.95	29.85	0	149	0.00%
2024/09/09	0	0.00	0	30.05	30.15	0	308	0.00%
2024/08/21	1	32.20	0	0.00	32.25	1	323	0.31%
2024/07/19	5	32.50	0	0.00	32.20	5	316	1.58%
2024/07/08	0	0.00	0.2	33.20	32.95	-0.2	319	-0.06%
2024/07/03	0	0.00	0.2	33.55	33.40	-0.2	314	-0.06%
2024/07/01	1	33.90	1	34.00	33.65	0	310	0.00%
2024/06/14	0	0.00	1	32.10	32.10	-1	212	-0.47%
2024/06/12	1	32.30	0	0.00	32.05	1	212	0.47%
2024/05/06	0	0.00	0	32.25	32.15	0	216	0.00%
2024/03/26	0	0.00	0.1	31.65	31.30	-0.1	202	-0.02%
2024/03/25	0	0.00	0.2	31.35	31.05	-0.2	203	-0.08%
2024/03/20	0	31.40	0	0.00	31.20	0	202	0.00%
2024/03/18	0	31.46	0	0.00	31.25	0	204	0.01%
2024/03/14	1	31.60	0	0.00	31.90	1	202	0.49%
2024/03/12	0	31.90	0	0.00	32.10	0	199	0.00%
2024/03/11	0	31.40	0	0.00	31.40	0	200	0.00%
2024/03/06	0	31.65	0	0.00	31.60	0	204	0.00%
2024/02/29	0	0.00	0.1	32.00	31.90	-0.1	218	-0.03%
2024/02/22	0	32.00	0	0.00	31.75	0	211	0.00%
2024/02/21	0	32.20	0	0.00	31.85	0	211	0.00%
2024/02/15	0	31.95	1	31.50	31.50	-1	212	-0.47%
2023/12/13	0	0.00	7	32.70	32.65	-7	201	-3.47%
2023/12/07	0	0.00	3	32.95	32.90	-3	210	-1.42%
2023/12/05	0	0.00	2	33.60	33.55	-2	216	-0.93%
2023/11/24	0	0.00	4	32.73	32.70	-4	189	-2.11%
2023/11/22	0	0.00	4	32.98	32.90	-4	203	-1.97%
2023/11/20	0	0.00	0.2	33.00	32.85	-0.2	210	-0.07%
2023/10/18	2	32.03	0	0.00	31.95	2	615	0.33%
2023/10/06	0	0.00	1	33.40	33.35	-1	918	-0.11%
2023/10/05	2	33.20	0	0.00	33.15	2	930	0.21%
2023/10/04	0	0.00	8	33.40	33.25	-8	945	-0.85%
2023/10/03	5	33.58	0	0.00	33.65	5	952	0.52%
2023/10/02	12	34.05	1	34.05	33.90	11	959	1.15%
2023/09/27	0	32.85	0	0.00	32.95	0	974	0.00%
2023/09/25	8	33.00	0	0.00	33.10	8	1,015	0.79%
2023/09/13	0	0.00	0	32.00	32.45	0	1,370	0.00%
2023/09/07	0	0.00	1	33.10	32.90	-1	1,429	-0.07%
2023/09/06	1	33.10	0	0.00	33.05	1	1,449	0.07%
2023/08/25	0	0.00	1	35.30	35.15	-1	1,786	-0.06%
2023/08/22	1	35.25	0	0.00	35.30	1	1,811	0.06%
2023/08/15	0	0.00	2	35.35	35.45	-2	1,899	-0.11%
2023/08/14	0	0.00	3	34.50	34.65	-3	1,918	-0.16%
2023/08/11	1	35.45	0	0.00	35.40	1	1,928	0.05%
2023/08/07	0	0.00	1	37.65	37.65	-1	2,175	-0.05%
2023/08/04	1	37.50	0	0.00	37.90	1	2,220	0.05%
2023/08/02	1.1	37.97	0	0.00	37.75	1.1	2,359	0.04%
2023/07/31	0	0.00	5	38.54	38.15	-5	2,749	-0.18%
2023/07/28	0	0.00	17	38.65	38.60	-17	2,991	-0.57%
2023/07/26	0	0.00	5	39.42	39.50	-5	3,311	-0.15%
2023/07/25	5.3	40.79	1	41.20	40.60	4.3	3,482	0.12%
2023/07/24	2	40.10	2	40.40	39.60	0	3,536	0.00%
2023/07/21	0	0.00	2	39.70	39.40	-2	3,499	-0.06%
2023/07/20	20	39.80	0	39.75	40.10	20	3,485	0.57%
2023/07/19	0	0.00	6	40.48	40.85	-6	3,436	-0.17%
2023/07/18	1	39.75	3	39.47	38.75	-2	3,349	-0.06%
2023/07/17	4	39.65	2	39.95	39.85	2	3,343	0.06%
2023/07/14	5	39.72	7	39.09	39.60	-2	3,337	-0.06%
2023/07/07	1	38.80	1	38.75	38.50	0	3,293	0.00%
2023/07/06	2	39.80	0	0.00	39.00	2	3,287	0.06%
2023/07/05	0	0.00	0	39.50	39.25	0	3,276	0.00%
2023/07/04	5	39.52	0	0.00	39.20	5	3,282	0.15%
2023/07/03	1	39.70	1	39.45	39.40	0	3,280	0.00%
2023/06/30	6	40.08	0	0.00	39.95	6	3,260	0.18%
2023/06/29	7	40.77	8	40.76	40.75	-1	3,219	-0.03%
2023/06/28	2	39.45	0	0.00	38.95	2	3,102	0.06%
2023/06/27	0	0.00	2	40.35	39.40	-2	3,073	-0.07%
2023/06/14	1	38.65	2	38.45	38.40	-1	2,902	-0.03%
2023/06/13	1	38.20	2	38.43	38.20	-1	2,896	-0.03%
2023/06/12	1	38.80	2	38.65	38.65	-1	2,885	-0.03%
2023/06/09	0	0.00	5	38.64	38.20	-5	2,872	-0.17%
2023/06/08	1	39.25	0	0.00	39.00	1	2,851	0.04%
2023/06/07	7	39.57	3	39.27	39.70	4	2,835	0.14%
2023/06/06	22	39.12	20	39.41	39.55	2	2,778	0.07%
2023/06/05	0	0.00	2	37.25	37.55	-2	2,634	-0.08%
2023/06/02	0	0.00	3	37.07	36.50	-3	2,610	-0.11%
2023/05/31	5	36.02	0	0.00	35.85	5	2,587	0.19%
2023/05/25	0	0.00	2	37.40	37.00	-2	2,563	-0.08%
2023/05/22	0	0.00	0.1	36.20	36.45	-0.1	2,530	0.00%
2023/05/19	2	36.05	0	0.00	36.00	2	2,514	0.08%
2023/05/18	2	37.25	0	0.00	36.80	2	2,494	0.08%
2023/05/16	2	36.70	2	36.85	36.60	0	2,449	0.00%
2023/05/15	1	37.40	0	0.00	36.60	1	2,424	0.04%
2023/05/12	0	0.00	4	37.45	37.35	-4	2,375	-0.17%
2023/05/11	2	39.25	0	0.00	39.15	2	2,275	0.09%
2023/05/10	1	44.15	0	0.00	43.50	1	2,163	0.05%
2023/05/09	6	45.13	6	43.64	44.30	0	2,120	0.00%
2023/05/08	2	45.10	1	43.90	45.30	1	1,975	0.05%
2023/05/05	2	44.85	13	44.65	45.00	-11	1,811	-0.61%
2023/05/04	22	41.26	22	42.23	45.00	0	1,569	0.00%
2023/05/03	0	0.00	1	40.20	40.95	-1	1,318	-0.08%
2023/05/02	17	42.36	8	40.72	40.00	9	1,210	0.74%
2023/04/28	3	39.73	4.1	40.14	40.60	-1.1	967	-0.11%
2023/04/27	6	36.85	2.1	36.17	36.95	3.9	783	0.50%
2023/04/26	3	34.00	0	0.00	34.35	3	658	0.46%
2023/04/24	0	0.00	0.6	35.86	35.60	-0.6	608	-0.09%
2023/04/20	0	0.00	1	35.85	35.10	-1	573	-0.17%
2023/04/19	0	0.00	1	34.90	35.50	-1	550	-0.18%
2023/04/18	2	34.83	0	0.00	34.50	2	522	0.38%
2023/04/12	0	0.00	1.2	35.04	34.95	-1.2	503	-0.24%
2023/04/10	0	0.00	1	35.10	35.00	-1	502	-0.20%
2023/04/07	0	0.00	5	34.69	34.75	-5	506	-0.99%
2023/04/06	0	0.00	11	34.00	34.75	-11	518	-2.12%
2023/03/30	0	33.20	0	0.00	33.35	0	516	0.00%
2023/03/29	0	0.00	2	33.65	33.45	-2	523	-0.38%
2023/03/27	3	33.15	0	0.00	33.40	3	596	0.50%
2023/03/24	4	33.96	0	0.00	34.25	4	590	0.68%
2023/03/22	6	33.83	0	0.00	33.85	6	607	0.99%
2023/03/21	1	33.50	0	0.00	33.65	1	661	0.15%
2023/03/20	2	33.20	0	0.00	33.45	2	743	0.27%
2023/03/17	0	33.55	0	0.00	33.40	0	747	0.00%
2023/03/15	0	33.25	0	0.00	33.15	0	778	0.00%
2023/03/14	0	34.13	0	0.00	33.50	0	777	0.00%
2023/03/13	0	34.23	0	0.00	34.10	0	777	0.00%
2023/03/10	0	34.75	0	0.00	34.55	0	775	0.00%
2023/03/09	0	35.55	0	0.00	35.25	0	768	0.00%
2023/03/08	0	35.63	0	0.00	35.40	0	764	0.00%
2023/03/07	0	35.80	0	0.00	35.80	0	760	0.00%
2023/03/06	0	35.72	0	0.00	35.85	0	763	0.00%
2023/03/03	0	35.55	0	0.00	35.60	0	765	0.00%
2023/03/02	0	0.00	2	35.30	35.50	-2	764	-0.26%
2023/03/01	0	35.50	1.9	35.58	35.55	-1.9	765	-0.24%
2023/02/24	0	0.00	1	35.10	35.05	-1	762	-0.13%
2023/02/23	1	34.85	0	0.00	34.85	1	774	0.13%
2023/02/20	2	34.72	0	0.00	34.65	2	786	0.25%
2023/02/17	0	34.90	0.1	34.85	34.75	-0.1	799	-0.01%
2023/02/16	0	35.10	0	0.00	35.15	0	820	0.00%
2023/02/15	2.1	34.45	0	0.00	34.50	2.1	820	0.26%
2023/02/14	0	34.27	0	0.00	34.05	0	811	0.00%
2023/02/13	0	34.19	0	0.00	34.10	0	815	0.00%
2023/02/10	0	34.37	3.1	33.86	33.70	-3.1	819	-0.38%
2023/02/09	0	34.42	0	0.00	34.30	0	820	0.00%
2023/02/08	0	34.33	0	0.00	34.40	0	818	0.00%
2023/02/07	0	0.00	1	34.60	34.30	-1	817	-0.12%
2023/02/03	0.1	34.25	0	0.00	34.05	0.1	811	0.01%
2023/02/02	0	0.00	2	34.43	34.25	-2	810	-0.25%
2023/02/01	1	34.10	0	0.00	34.00	1	805	0.12%
2023/01/31	0	0.00	1	33.50	33.65	-1	803	-0.12%
2023/01/17	4	33.11	5	33.39	33.00	-1	807	-0.12%
2023/01/16	0	0.00	1	32.40	32.45	-1	783	-0.13%
2023/01/11	4	32.91	0	0.00	32.75	4	790	0.51%
2023/01/09	1	33.00	0	0.00	32.90	1	801	0.12%
2023/01/05	1	32.75	2	32.93	32.65	-1	816	-0.12%
2022/12/30	0	33.80	0	0.00	33.80	0	828	0.00%
2022/12/27	1	34.30	0	0.00	34.25	1	839	0.12%
2022/12/26	0	0.00	3	35.45	34.90	-3	833	-0.36%
2022/12/23	0	0.00	1	34.45	34.55	-1	817	-0.12%
2022/12/19	32	35.17	31	35.70	34.65	1	848	0.12%
2022/12/16	1	33.65	2	34.30	33.80	-1	816	-0.12%
2022/12/15	0	33.75	1	34.00	33.75	-1	816	-0.12%
2022/12/14	1	33.80	0	0.00	33.90	1	821	0.12%
2022/12/13	1	34.50	0	0.00	34.25	1	815	0.12%
2022/12/12	1	36.20	1	35.25	36.30	0	781	0.00%
2022/12/09	0	0.00	1	34.45	34.45	-1	714	-0.14%
2022/12/08	3	33.87	2	34.03	33.85	1	755	0.13%
2022/12/07	0	0.00	7	34.00	34.30	-7	766	-0.91%
2022/12/05	1	33.45	2	33.45	33.35	-1	871	-0.11%
2022/12/02	0	0.00	1	33.70	33.65	-1	899	-0.11%
2022/12/01	1	32.90	1	32.70	32.90	0	904	0.00%
2022/11/28	0	0.00	1	32.60	32.65	-1	1,041	-0.10%
2022/11/25	0	0.00	1	32.80	32.45	-1	1,071	-0.09%
2022/11/24	1	32.60	5	32.55	32.45	-4	1,097	-0.36%
2022/11/23	0	0.00	1	32.55	32.65	-1	1,127	-0.09%
2022/11/22	2	32.20	0	0.00	32.25	2	1,149	0.17%
2022/11/21	1	33.35	1	33.35	32.95	0	1,165	0.00%
2022/11/17	1	32.60	2	32.58	32.40	-1	1,236	-0.08%
2022/11/15	1	31.75	0	0.00	31.75	1	1,315	0.08%
2022/11/08	1	30.80	0	0.00	30.80	1	1,371	0.07%
2022/11/07	0	0.00	1	30.20	30.50	-1	1,369	-0.07%
2022/11/02	0	0.00	1	29.90	30.00	-1	1,395	-0.07%
2022/11/01	0	0.00	1	29.95	29.95	-1	1,396	-0.07%
2022/10/28	2	29.23	0	0.00	29.25	2	1,410	0.14%
2022/10/27	2	29.33	1	29.40	29.45	1	1,433	0.07%
2022/10/25	1	28.80	0	0.00	28.90	1	1,450	0.07%
2022/10/20	10	29.23	20	29.10	29.40	-10	1,487	-0.67%
2022/10/19	10	29.70	0	0.00	29.85	10	1,509	0.66%
2022/10/05	5	32.58	0	0.00	31.90	5	1,638	0.31%
2022/10/04	10	32.31	1	32.50	32.55	9	1,645	0.55%
2022/09/30	10	30.80	30	31.62	32.25	-20	1,644	-1.22%
2022/09/29	12	32.21	90	32.35	32.20	-78	1,638	-4.76%
2022/09/28	100	31.79	0	0.00	31.00	100	1,634	6.12%
2022/09/27	12	32.60	10	32.85	33.35	2	1,616	0.12%
2022/09/20	1	36.70	0	0.00	36.35	1	1,725	0.06%
2022/09/19	4	37.00	2	37.05	36.50	2	1,751	0.11%
2022/09/16	1	38.05	0	0.00	37.70	1	1,752	0.06%
2022/09/15	2	38.90	0	0.00	38.00	2	1,864	0.11%
2022/09/14	10	39.25	10	39.55	39.50	0	1,898	0.00%
2022/09/13	0	0.00	1	39.75	40.00	-1	1,935	-0.05%
2022/09/12	5	38.24	6	39.83	40.00	-1	1,909	-0.05%
2022/09/07	0	0.00	1	36.45	36.85	-1	1,800	-0.06%
2022/09/05	1	39.00	0	0.00	37.10	1	1,784	0.06%
2022/09/01	2	37.35	0	0.00	37.50	2	1,733	0.12%
2022/08/29	1	37.50	1	37.75	37.90	0	1,647	0.00%
2022/08/26	1	37.95	3	37.67	37.80	-2	1,622	-0.12%
2022/08/25	0	0.00	1	37.50	37.40	-1	1,601	-0.06%
2022/08/24	1	37.40	2	37.73	37.75	-1	1,565	-0.06%
2022/08/19	1	35.85	0	0.00	36.70	1	1,436	0.07%
2022/08/18	0	0.00	1	35.80	35.30	-1	1,401	-0.07%
2022/08/16	0	0.00	3	35.40	35.15	-3	1,381	-0.22%
2022/08/10	3	34.37	3	33.90	34.25	0	1,411	0.00%
2022/08/09	0	0.00	1	34.30	34.10	-1	1,528	-0.07%
2022/08/08	1	33.90	0	0.00	34.10	1	1,591	0.06%
2022/08/02	1	35.35	1	34.75	35.30	0	1,581	0.00%
2022/08/01	1	35.20	1	35.15	35.75	0	1,591	0.00%
2022/07/29	0	0.00	1	34.90	35.15	-1	1,585	-0.06%
2022/07/25	0	0.00	1.1	34.88	35.25	-1.1	1,590	-0.07%
2022/07/19	0	0.00	22	33.58	33.80	-22	1,786	-1.23%
2022/07/01	0	0.00	1	32.20	30.80	-1	1,938	-0.05%
2022/06/30	21	33.46	1	33.80	31.90	20	1,908	1.05%
2022/06/29	2	33.68	1	33.45	33.75	1	1,854	0.05%
2022/06/28	25	33.00	27	33.30	33.20	-2	1,817	-0.11%
2022/06/27	2	32.70	4	32.65	32.70	-2	1,764	-0.11%
2022/06/23	0	0.00	4.5	32.85	31.95	-4.5	1,708	-0.26%
2022/06/22	4	33.99	26	34.10	33.30	-22	1,580	-1.39%
2022/06/21	26	33.47	7	33.03	33.60	19	1,496	1.27%
2022/06/14	0	0.00	4	30.98	31.05	-4	1,384	-0.29%
2022/06/13	4	32.56	0	0.00	32.90	4	1,351	0.30%
2022/06/10	0.5	32.80	0	0.00	32.60	0.5	1,321	0.03%
2022/06/08	0	0.00	1	31.40	31.40	-1	1,283	-0.08%
2022/05/31	1	32.10	2	32.10	31.80	-1	1,259	-0.08%
2022/05/27	0	0.00	1	31.25	31.40	-1	1,239	-0.08%
2022/05/26	1	31.40	0	0.00	31.25	1	1,234	0.08%
2022/05/20	2	31.65	0	0.00	31.70	2	1,199	0.17%
2022/05/19	0	31.40	0	0.00	31.40	0	1,184	0.00%
2022/05/17	1	31.00	1	31.10	31.70	0	1,116	0.00%
2022/05/16	0	0.00	2	30.53	31.15	-2	999	-0.20%
2022/05/13	1	28.40	0	0.00	28.35	1	932	0.11%
2022/05/11	2	28.55	2	28.75	28.60	0	920	0.00%
2022/05/10	0	0.00	1	29.50	28.95	-1	910	-0.11%
2022/04/29	1	30.65	3	30.90	30.80	-2	829	-0.24%
2022/04/28	33	32.10	33	32.35	31.80	0	788	0.00%
2022/04/27	0	30.08	1	29.95	31.15	-1	702	-0.14%
2022/04/26	1	29.95	1	30.05	29.55	0	662	0.00%
2022/04/25	4	32.40	4	33.04	31.00	0	622	0.00%
2022/04/22	10	32.84	1	32.10	31.85	9	480	1.87%
2022/04/21	1	31.60	0	0.00	31.80	1	330	0.30%
2022/04/18	1	31.00	1.2	30.37	30.40	-0.2	271	-0.06%
2022/04/14	33	29.40	33.2	29.25	29.10	-0.2	219	-0.09%
2022/03/29	0	0.00	0.3	27.95	28.00	-0.3	190	-0.16%
2022/03/23	0	0.00	2	27.70	27.60	-2	184	-1.08%
2022/03/15	0	0.00	4	26.90	26.85	-4	190	-2.10%
2022/03/11	1	27.10	0	0.00	27.05	1	191	0.52%
2022/03/10	0	0.00	1.4	27.26	27.30	-1.4	191	-0.74%
2022/03/07	4	27.19	0	0.00	26.95	4	189	2.11%
2022/01/14	0	0.00	1	28.30	27.95	-1	167	-0.60%
2022/01/13	0	0.00	0.2	27.95	27.95	-0.2	165	-0.09%
2021/12/30	0	0.00	10	26.90	27.00	-10	129	-7.71%
2021/12/27	0.9	26.80	0	0.00	26.85	0.9	134	0.67%
2021/12/20	0	0.00	3	26.35	26.35	-3	141	-2.12%
2021/12/02	0	0.00	4	26.75	26.85	-4	175	-2.27%
2021/11/25	0	0.00	10	26.45	26.50	-10	176	-5.66%
2021/10/04	1	26.10	0	0.00	25.80	1	442	0.23%
2021/09/06	0	0.00	0.1	29.10	29.25	-0.1	483	-0.03%
2021/08/27	0	29.00	0	0.00	28.85	0	516	0.00%
2021/08/09	0	0.00	1	29.50	29.50	-1	620	-0.16%
2021/08/04	1	29.70	0	0.00	29.70	1	715	0.14%
2021/08/03	1	30.05	1	29.95	29.65	0	714	0.00%
2021/07/26	0	0.00	0	30.65	30.50	0	735	-0.01%
2021/07/16	5	31.80	0	0.00	31.45	5	747	0.67%
2021/06/30	0	31.85	0	0.00	32.10	0	679	0.01%
2021/06/28	0	0.00	1	31.45	31.50	-1	671	-0.15%
2021/06/25	3	31.55	2	31.65	31.35	1	684	0.15%
2021/06/08	0	0.00	2	31.25	31.40	-2	648	-0.31%
2021/06/03	2	31.95	2	31.60	31.50	0	641	0.00%
2021/05/28	1	30.80	1	30.80	30.80	0	604	0.00%
2021/05/27	0	0.00	1	30.85	30.80	-1	603	-0.17%
2021/05/24	3	30.57	0	0.00	30.30	3	596	0.50%
2021/05/20	0	0.00	0.1	31.00	30.90	-0.1	591	-0.02%
2021/05/17	7	32.21	5.1	31.73	32.00	1.9	582	0.32%
2021/05/13	3	33.85	3	32.73	31.95	0	545	0.00%
2021/05/11	0	0.00	4	31.83	31.00	-4	461	-0.87%
2021/05/10	4	32.30	0	0.00	32.30	4	454	0.88%
2021/05/04	0	0.00	1	32.05	31.35	-1	447	-0.22%
2021/04/22	1	33.65	3	33.12	32.80	-2	525	-0.38%
2021/04/21	0	0.00	1	33.85	33.80	-1	520	-0.19%
2021/04/20	1	33.65	0	0.00	33.85	1	523	0.19%
2021/04/16	1	33.15	0	33.00	33.30	1	532	0.18%
2021/04/15	0	0.00	1	32.95	32.95	-1	537	-0.19%
2021/04/14	0	0.00	2	32.90	32.90	-2	541	-0.37%
2021/04/13	1	33.80	1	33.50	33.50	0	541	0.00%
2021/04/08	1	33.60	0	0.00	33.50	1	526	0.19%
2021/03/31	0	0.00	0.1	33.30	33.60	-0.1	525	-0.03%
2021/03/30	0	0.00	1	33.75	33.60	-1	526	-0.19%
2021/03/29	0	0.00	2	32.85	32.90	-2	546	-0.37%
2021/03/25	2	32.95	0	0.00	32.90	2	585	0.34%
2021/03/22	1	32.35	1	32.35	32.45	0	584	0.00%
2021/03/17	1	32.30	3	32.37	32.30	-2	601	-0.33%
2021/03/16	0	0.00	3	32.20	32.20	-3	613	-0.49%
2021/03/12	6	31.74	3	31.77	31.70	3	629	0.48%
2021/03/11	1	31.50	0	0.00	31.50	1	643	0.16%
2021/03/10	2	31.40	4	31.40	31.30	-2	646	-0.31%
2021/03/08	0	0.00	3	31.90	31.40	-3	648	-0.46%
2021/03/05	0	0.00	1	31.55	31.60	-1	649	-0.15%
2021/02/25	0	0.00	4	32.48	32.45	-4	679	-0.59%
2021/02/22	4	32.89	0	0.00	33.00	4	685	0.58%
2021/02/18	0	31.00	0	0.00	31.50	0	686	0.00%
2021/02/02	1	31.65	0	0.00	31.55	1	694	0.14%
2021/01/29	0	0.00	1	31.70	31.60	-1	704	-0.14%
2021/01/25	1	32.65	1	32.40	32.55	0	704	0.00%
2021/01/22	2	31.73	0	0.00	31.80	2	702	0.28%
2021/01/21	1	32.10	0	32.10	32.05	1	702	0.14%
2021/01/20	1	33.00	0	0.00	32.85	1	689	0.15%
2021/01/18	0	0.00	0.1	32.65	32.65	-0.1	646	-0.02%
2021/01/15	1	32.30	0	0.00	31.90	1	633	0.16%
2021/01/13	1	33.25	1	33.35	33.25	0	615	0.00%
2021/01/11	2	33.28	0	0.00	33.15	2	619	0.32%
2021/01/08	1	33.60	0.3	33.55	33.55	0.7	633	0.11%
2021/01/07	1	34.05	0	0.00	34.10	1	631	0.16%
2021/01/06	0	0.00	1	34.40	34.30	-1	629	-0.16%
2021/01/05	0	0.00	8	34.65	34.60	-8	622	-1.28%
2021/01/04	0	0.00	20	34.73	34.80	-20	622	-3.21%
2020/12/23	0	0.00	7	35.65	35.35	-7	645	-1.08%
2020/12/22	2	36.33	0.1	36.80	36.90	2	633	0.31%
2020/12/15	1	34.70	2	34.65	34.65	-1	630	-0.16%
2020/12/11	0	0.00	3	35.27	35.30	-3	634	-0.47%
2020/12/10	21	35.65	0	0.00	35.65	21	638	3.29%
2020/12/04	1	34.75	0	0.00	34.80	1	625	0.16%
2020/12/03	1	35.15	0.5	35.00	35.00	0.5	629	0.08%
2020/11/30	1	35.15	0	0.00	35.05	1	661	0.15%
2020/11/27	1	34.45	0.1	34.60	34.60	0.9	667	0.13%
2020/11/26	1	34.65	0	0.00	34.60	1	669	0.15%
2020/11/24	2	35.10	0	0.00	34.80	2	698	0.29%
2020/11/23	1	35.10	18.1	34.93	35.05	-17.1	705	-2.42%
2020/11/20	0	0.00	1	35.35	35.30	-1	708	-0.14%
2020/11/19	3	35.42	0	0.00	35.40	3	719	0.42%
2020/11/17	2	35.05	2	35.25	35.05	0	740	0.00%
2020/11/16	1	36.00	0	0.00	35.55	1	763	0.13%
2020/11/13	1	35.75	0	0.00	35.70	1	776	0.13%
2020/11/12	0	0.00	1	35.70	35.50	-1	795	-0.13%
2020/11/11	0	0.00	1	35.80	35.85	-1	809	-0.12%
2020/11/10	0	0.00	1	36.15	36.15	-1	825	-0.12%
2020/11/09	1	36.75	7	36.87	37.00	-6	832	-0.72%
2020/11/06	0	0.00	1	36.05	36.10	-1	846	-0.12%
2020/11/05	2	36.20	0	0.00	36.00	2	899	0.22%
2020/11/04	1	35.95	1	35.65	35.65	0	940	0.00%
2020/11/02	0	0.00	0.1	35.65	35.65	-0.1	1,231	-0.01%
2020/10/29	1	36.40	2.1	36.12	36.05	-1.1	1,285	-0.09%
2020/10/28	0	0.00	3	36.12	36.00	-3	1,370	-0.22%
2020/10/26	0	0.00	3	36.45	36.40	-3	1,391	-0.22%
2020/10/23	1	36.95	0	0.00	36.90	1	1,412	0.07%
2020/10/21	1	37.50	0	0.00	37.20	1	1,477	0.07%
2020/10/20	0.1	37.40	1	37.60	37.25	-1	1,508	-0.06%
2020/10/19	1	37.70	1	38.10	37.35	0	1,582	0.00%
2020/10/16	7	37.46	1	37.50	37.50	6	1,683	0.36%
2020/10/15	0	0.00	1	36.70	36.70	-1	1,713	-0.06%
2020/10/13	1	37.25	1	37.05	37.10	0	1,918	0.00%
2020/10/12	2	36.95	0	0.00	36.95	2	1,939	0.10%
2020/10/08	0	0.00	2	36.75	36.65	-2	1,978	-0.10%
2020/10/07	1	37.25	0	0.00	36.85	1	2,034	0.05%
2020/10/05	1	36.90	2	37.55	37.05	-1	2,332	-0.04%
2020/09/29	3	35.40	0	0.00	35.50	3	2,541	0.12%
2020/09/28	12	36.04	11	35.46	35.55	1	2,576	0.04%
2020/09/25	3	35.02	3	36.07	34.95	0	2,620	0.00%
2020/09/22	0	0.00	1	38.60	38.40	-1	2,719	-0.04%
2020/09/21	4	38.96	1	38.70	39.10	3	2,747	0.11%
2020/09/17	6	38.67	3	38.67	38.70	3	2,878	0.10%
2020/09/16	1	38.60	1	38.40	38.35	0	2,911	0.00%
2020/09/15	1	38.30	3	38.40	38.35	-2	2,941	-0.07%
2020/09/14	0	0.00	1	37.45	37.80	-1	3,000	-0.03%
2020/09/11	6	37.62	0	0.00	37.70	6	3,174	0.19%
2020/09/10	5	37.40	1	37.80	37.50	4	3,235	0.12%
2020/09/09	0	0.00	6	37.30	37.40	-6	3,287	-0.18%
2020/09/08	1	37.70	0	0.00	37.65	1	3,405	0.03%
2020/09/07	0	0.00	10	37.90	37.60	-10	3,457	-0.29%
2020/09/04	1	37.45	0	0.00	37.85	1	3,603	0.03%
2020/09/03	0	0.00	27	39.45	39.45	-27	3,686	-0.73%
2020/08/31	0	0.00	1	40.10	39.60	-1	3,876	-0.03%
2020/08/28	5	39.95	4	39.90	39.70	1	3,938	0.03%
2020/08/27	3	38.75	0	0.00	38.95	3	4,070	0.07%
2020/08/26	3	39.05	10	38.66	39.00	-7	4,278	-0.16%
2020/08/25	1	38.35	0	0.00	38.30	1	4,480	0.02%
2020/08/24	6	39.22	1	39.50	38.80	5	4,799	0.10%
2020/08/21	3	38.77	0	0.00	39.00	3	5,067	0.06%
2020/08/20	0	0.00	1	39.35	38.50	-1	5,284	-0.02%
2020/08/19	2	39.73	1	40.15	39.70	1	5,755	0.02%
2020/08/18	7	40.15	0	0.00	39.90	7	6,436	0.11%
2020/08/17	1	39.90	1	40.15	40.20	0	6,936	0.00%
2020/08/14	3	40.58	3	40.25	40.15	0	7,493	0.00%
2020/08/13	1	40.05	1	40.15	39.85	0	7,654	0.00%
2020/08/12	4	40.60	8	40.08	40.05	-4	7,827	-0.05%
2020/08/11	3	40.37	5	39.95	40.20	-2	7,853	-0.03%
2020/08/10	6	41.84	2	41.68	41.30	4	7,853	0.05%
2020/08/07	24	42.58	19	42.37	41.70	5	7,882	0.06%
2020/08/06	5	41.88	6	41.75	41.70	-1	7,790	-0.01%
2020/08/05	5	40.80	1	40.60	40.45	4	7,755	0.05%
2020/08/04	1	41.20	2.4	40.74	40.70	-1.4	7,858	-0.02%
2020/08/03	18	40.91	16	40.59	41.15	2	7,932	0.03%
2020/07/29	1	38.55	1	38.35	38.15	0	8,373	0.00%
2020/07/28	2	37.43	11	37.45	37.20	-9	8,641	-0.10%
2020/07/27	14	38.42	2	38.48	38.20	12	8,929	0.13%
2020/07/24	4	39.60	1	39.50	39.35	3	9,148	0.03%
2020/07/23	5.1	41.08	6	40.04	40.10	-0.9	9,498	-0.01%
2020/07/22	42	41.62	44	41.74	41.05	-2	9,716	-0.02%
2020/07/21	5	40.64	6	40.74	40.50	-1	9,831	-0.01%
2020/07/20	32	40.21	28	40.23	40.55	4	9,930	0.04%
2020/07/17	21	39.14	33	38.93	38.45	-12	9,809	-0.12%
2020/07/16	2	40.60	5	40.64	40.25	-3	9,754	-0.03%
2020/07/15	11	40.72	9	40.85	40.50	2	9,756	0.02%
2020/07/14	20	42.14	10	41.96	41.35	10	9,758	0.10%
2020/07/13	15	42.84	7	43.54	42.55	8	9,734	0.08%
2020/07/10	18	42.12	45	41.28	41.90	-27	9,583	-0.28%
2020/07/09	16	41.47	0	0.00	41.70	16	9,481	0.17%
2020/07/08	36	42.23	7	41.97	42.00	29	9,495	0.31%
2020/07/07	1	40.15	0	0.00	40.00	1	9,335	0.01%
2020/07/06	4	41.40	6	41.68	41.05	-2	9,310	-0.02%
2020/07/03	5	40.75	3	41.07	40.95	2	9,269	0.02%
2020/07/02	1	39.75	3	39.95	39.70	-2	9,262	-0.02%
2020/07/01	4	39.14	5	39.25	39.20	-1	9,299	-0.01%
2020/06/30	10	39.32	9	39.61	39.20	1	9,321	0.01%
2020/06/29	15	40.24	13	40.40	39.75	2	9,383	0.02%
2020/06/24	11	38.46	25	39.14	38.30	-14	9,312	-0.15%
2020/06/23	8	40.24	4	40.51	39.75	4	9,268	0.04%
2020/06/22	7	40.87	8	41.07	40.50	-1	9,251	-0.01%
2020/06/19	8	41.15	9	41.57	40.85	-1	9,235	-0.01%
2020/06/18	23	43.12	16	43.18	42.60	7	9,177	0.08%
2020/06/17	8	41.70	10	41.84	41.65	-2	9,005	-0.02%
2020/06/16	6	41.06	5	41.39	41.40	1	8,960	0.01%
2020/06/15	26	41.38	18	41.19	41.00	8	8,946	0.09%
2020/06/12	8	39.82	12	40.01	39.90	-4	8,853	-0.05%
2020/06/11	14	41.24	32	40.85	39.80	-18	8,841	-0.20%
2020/06/10	29	40.95	18.1	40.90	40.85	10.9	8,744	0.12%
2020/06/09	21	40.47	4	40.89	40.25	17	8,715	0.20%
2020/06/08	12	41.02	3	41.02	40.60	9	8,719	0.10%
2020/06/05	16	41.20	18	41.17	40.85	-2	8,719	-0.02%
2020/06/04	5	39.70	11	39.80	39.60	-6	8,720	-0.07%
2020/06/03	19	40.06	28	40.06	39.85	-9	8,849	-0.10%
2020/06/02	16	40.52	33	40.29	39.05	-17	8,909	-0.19%
2020/06/01	24	43.41	6	43.83	43.15	18	8,887	0.20%
2020/05/29	25	45.25	27	44.48	45.50	-2	8,761	-0.02%
2020/05/28	66	42.99	58	43.14	42.80	8	8,433	0.09%
2020/05/27	71	44.11	159	43.00	41.80	-88	8,163	-1.08%	大賣/
2020/05/26	209	48.17	146	48.50	44.95	63	7,941	0.79%	大買/大賣/
2020/05/25	90	51.46	85	51.01	49.85	5	7,440	0.07%
2020/05/22	56	49.72	62	49.69	50.60	-6	6,763	-0.09%
2020/05/21	81	46.77	103	46.83	46.00	-22	6,279	-0.35%	大賣/
2020/05/20	18	42.49	29	43.27	44.30	-11	5,723	-0.19%
2020/05/19	85.1	42.62	128	41.28	40.30	-42.9	5,540	-0.77%	大賣/
2020/05/18	22	40.00	3	39.73	41.85	19	5,353	0.35%
2020/05/15	17	37.81	10	37.69	38.05	7	5,306	0.13%
2020/05/14	14	40.37	2	42.95	38.40	12	5,264	0.23%
2020/05/13	6	41.38	15	41.12	42.50	-9	5,206	-0.17%
2020/05/12	58	40.70	25	40.25	41.00	33	5,137	0.64%
2020/05/11	44	39.50	23	40.13	39.50	21	5,067	0.41%
2020/05/08	24	44.54	24	44.14	43.20	0	4,971	0.00%
2020/05/07	19	47.08	19	46.46	48.00	0	4,954	0.00%
2020/05/06	24	53.36	12	51.34	49.50	12	4,852	0.25%
2020/05/05	39	49.30	7	49.24	50.10	32	4,660	0.69%
2020/05/04	11	48.99	18	50.12	50.90	-7	4,474	-0.16%
2020/04/30	18	46.96	7	47.37	46.30	11	4,187	0.26%
2020/04/29	14	43.04	24	43.08	44.35	-10	3,873	-0.26%
2020/04/28	19	42.91	13	43.35	40.35	6	3,670	0.16%
2020/04/27	8	41.06	31.5	41.15	41.35	-23.5	3,392	-0.69%
2020/04/24	8	36.58	18.2	35.69	37.60	-10.2	3,095	-0.33%
2020/04/23	15	33.38	10	33.04	34.20	5	2,868	0.17%
2020/04/21	4	31.84	13	31.24	30.80	-9	2,703	-0.33%
2020/04/20	13	32.15	3	32.20	32.30	10	2,680	0.37%
2020/04/17	4	32.23	2	32.20	31.85	2	2,654	0.08%
2020/04/16	11	31.96	13	32.09	32.10	-2	2,607	-0.08%
2020/04/15	3	31.68	8	31.56	31.65	-5	2,572	-0.19%
2020/04/14	12	31.90	26	31.68	31.95	-14	2,553	-0.55%
2020/04/13	33	31.88	29	31.71	31.60	4	2,525	0.16%
2020/04/10	5	30.84	0	0.00	30.90	5	2,454	0.20%
2020/04/09	22	31.03	9	30.94	31.10	13	2,435	0.53%
2020/04/08	4	30.86	3	31.50	31.10	1	2,418	0.04%
2020/04/07	7	31.54	29	31.53	31.25	-22	2,396	-0.92%
2020/04/06	17	30.55	8	31.48	32.15	9	2,329	0.39%
2020/04/01	19	28.84	18	29.33	29.30	1	2,254	0.04%
2020/03/31	19	28.91	5	28.61	28.50	14	2,203	0.64%
2020/03/30	2	26.90	0	0.00	27.30	2	2,107	0.09%
2020/03/27	2	27.98	1	27.50	27.00	1	2,093	0.05%
2020/03/26	0	0.00	2	25.95	27.60	-2	2,066	-0.10%
2020/03/25	2	25.85	3	26.10	25.95	-1	2,039	-0.05%
2020/03/24	0	0.00	1	25.30	25.20	-1	2,017	-0.05%
2020/03/20	2	25.38	1	25.60	25.40	1	1,995	0.05%
2020/03/19	42	25.22	66	24.43	24.30	-24	1,966	-1.22%
2020/03/18	65	27.67	45	28.38	26.95	20	1,926	1.04%
2020/03/17	0	0.00	2	28.60	28.00	-2	1,900	-0.11%
2020/03/16	3	31.18	52	31.18	30.60	-49	1,852	-2.65%
2020/03/13	21	29.68	21	30.17	30.15	0	1,794	0.00%
2020/03/12	61	33.82	12	35.35	32.65	49	1,726	2.84%
2020/03/11	2	35.30	5	35.69	35.00	-3	1,648	-0.18%
2020/03/10	8	35.89	50	34.52	34.95	-42	1,580	-2.66%
2020/03/09	56	39.01	18	38.82	37.60	38	1,498	2.54%
2020/03/06	33	37.17	19	37.45	37.10	14	1,298	1.08%
2020/03/05	10	34.27	14	34.71	35.20	-4	1,076	-0.37%
2020/03/04	8	32.88	7	32.89	32.60	1	888	0.11%
2020/03/03	0	0.00	3	31.00	30.85	-3	822	-0.36%
2020/03/02	0	0.00	3	31.10	30.75	-3	820	-0.37%
2020/02/26	1	32.00	30	31.93	31.90	-29	821	-3.53%
2020/02/25	5	32.15	0	0.00	32.00	5	844	0.59%
2020/02/24	9	32.97	2	32.98	32.80	7	825	0.85%
2020/02/21	1	32.15	2	32.03	32.15	-1	788	-0.13%
2020/02/19	1	31.25	1	31.25	31.30	0	769	0.00%
2020/02/18	0	0.00	1	31.35	31.15	-1	767	-0.13%
2020/02/17	1	31.85	0	0.00	31.40	1	768	0.13%
2020/02/14	20	32.20	19	31.52	31.15	1	756	0.13%
2020/02/12	3	32.05	0	0.00	32.20	3	737	0.41%
2020/02/11	7.5	32.82	40	32.50	32.40	-32.5	720	-4.51%
2020/02/10	2	33.98	3.2	33.22	33.20	-1.2	691	-0.17%
2020/02/07	19	31.54	5	32.21	32.20	14	591	2.37%
2020/02/05	1	30.30	0	0.00	30.20	1	505	0.20%
2020/02/03	2	30.05	5	29.90	30.00	-3	495	-0.61%
2020/01/31	25	31.95	5	31.40	30.60	20	486	4.11%
2020/01/30	7	32.38	15	32.29	33.30	-8	435	-1.84%
2020/01/20	1	30.25	1	30.30	30.30	0	328	0.00%
2020/01/17	1	30.00	0	0.00	30.00	1	325	0.31%
2020/01/16	1	29.65	0	0.00	29.65	1	322	0.31%
2020/01/14	1	29.50	0	0.00	29.60	1	322	0.31%
2020/01/13	2	29.45	0	0.00	29.50	2	320	0.62%
2020/01/10	0.2	29.20	0	0.00	29.20	0.2	318	0.06%
2020/01/07	0	0.00	4	29.33	29.55	-4	315	-1.27%
2019/12/31	0	0.00	1	29.95	29.95	-1	309	-0.32%
2019/12/30	0	0.00	1	29.90	30.00	-1	309	-0.32%
2019/12/27	2	29.80	2	29.68	29.70	0	309	0.00%
2019/12/25	0	0.00	1	30.05	29.90	-1	306	-0.33%
2019/12/23	2	30.15	0	0.00	30.10	2	305	0.65%
2019/12/16	0	0.00	0.2	29.90	29.85	-0.2	305	-0.05%
2019/12/12	2	30.30	22	30.09	30.10	-20	298	-6.70%
2019/12/10	0	0.00	2	30.75	30.75	-2	288	-0.69%
2019/12/09	18	31.08	0	0.00	30.85	18	287	6.26%
2019/12/05	10	30.95	0	0.00	30.80	10	283	3.53%
2019/12/03	1	30.90	0	0.00	30.85	1	286	0.35%
2019/12/02	14	31.06	62	31.03	30.90	-48	293	-16.37%
2019/11/29	0	0.00	2	31.15	31.00	-2	291	-0.69%
2019/11/28	11	31.87	10	32.18	31.60	1	295	0.34%
2019/11/25	0	0.00	3	30.80	31.20	-3	267	-1.12%
2019/11/22	10	30.30	0	0.00	31.10	10	249	4.00%
2019/11/21	2	29.43	0	0.00	29.55	2	219	0.91%
2019/11/20	1	29.30	0	0.00	29.20	1	216	0.46%
2019/11/19	2	29.33	0	0.00	29.25	2	216	0.92%
2019/11/14	10	29.50	0	0.00	29.45	10	209	4.77%
2019/11/13	10	29.40	0	0.00	29.25	10	204	4.90%
2019/11/12	10	29.40	0	0.00	29.35	10	203	4.91%
2019/11/11	1	28.80	0	0.00	28.75	1	198	0.50%
2019/10/25	0	0.00	10	29.00	28.80	-10	188	-5.30%
2019/10/24	0	0.00	14	28.90	29.00	-14	190	-7.34%
2019/10/17	0	0.00	1	29.15	29.10	-1	216	-0.46%
2019/10/15	0	29.10	0	0.00	29.10	0	245	0.02%
2019/09/24	10	29.00	0	0.00	28.85	10	250	3.99%
2019/09/23	1	28.70	0	0.00	28.50	1	245	0.41%
2019/09/17	0	28.40	0	0.00	28.40	0	245	0.01%
2019/09/05	1	28.95	0	0.00	28.90	1	245	0.41%
2019/08/08	0	0.00	1	28.75	28.75	-1	182	-0.55%
2019/08/06	1	28.55	0	0.00	28.55	1	189	0.53%
2019/08/02	0	0.00	1	28.80	28.65	-1	188	-0.53%
2019/08/01	0	0.00	1	29.25	29.10	-1	187	-0.53%
2019/07/30	1	28.85	0	0.00	28.80	1	185	0.54%
2019/07/26	1	29.80	0	0.00	29.80	1	178	0.56%
2019/07/22	0	0.00	25	29.77	29.80	-25	164	-15.20%
2019/07/19	10	29.90	0	0.00	29.80	10	158	6.32%
2019/07/18	11	29.59	7	29.90	30.10	4	149	2.67%
2019/07/10	0	0.00	1	28.85	29.00	-1	126	-0.79%
2019/07/09	0	0.00	11	28.83	28.85	-11	126	-8.69%
2019/07/05	10	28.80	0	0.00	28.80	10	126	7.91%
2019/07/02	10	28.25	0	0.00	28.30	10	158	6.29%
2019/06/27	3	28.02	0	0.00	27.85	3	156	1.91%
2019/06/21	2	28.25	0	0.00	28.25	2	170	1.17%
2019/06/06	0	0.00	3	27.50	27.30	-3	196	-1.52%
2019/06/03	1	27.55	0	0.00	27.45	1	210	0.47%
2019/05/06	1	28.50	0	0.00	28.30	1	282	0.35%
2019/04/23	0	0.00	16	28.64	28.65	-16	279	-5.73%
2019/04/18	0	0.00	16	28.71	28.30	-16	277	-5.77%
2019/04/17	0	0.00	31	28.79	28.95	-31	280	-11.04%
2019/04/09	21	29.05	0	0.00	29.15	21	278	7.54%
2019/04/03	0	0.00	36	28.44	28.55	-36	266	-13.49%
2019/04/01	0	0.00	4	28.53	28.45	-4	266	-1.50%
2019/03/28	59	28.93	0	0.00	28.80	59	262	22.48%
2019/03/27	10	28.30	0	0.00	28.20	10	252	3.96%
2019/03/22	0	0.00	2	28.30	28.30	-2	253	-0.79%
2019/03/21	0	28.25	0	0.00	28.25	0	254	0.00%
2019/03/20	0	28.30	0	0.00	28.25	0	255	0.00%
2019/03/19	0	28.15	0	0.00	28.10	0	257	0.00%
2019/03/18	5	28.50	11	28.35	28.10	-6	260	-2.31%
2019/03/13	0	28.50	0	0.00	28.75	0	270	0.00%
2019/03/05	0	0.00	3	28.00	28.00	-3	247	-1.21%
2019/02/19	1	28.85	0	0.00	28.60	1	234	0.43%
2019/02/18	13	28.25	0	0.00	28.60	13	219	5.91%
2019/02/14	1	28.30	0.1	28.40	28.20	0.9	209	0.43%
2019/02/12	0	0.00	1	28.45	28.45	-1	182	-0.55%
2019/01/09	0	0.00	2.1	27.40	27.35	-2.1	176	-1.19%
2019/01/08	1	28.10	1	27.65	27.65	0	172	0.00%
2019/01/07	5	26.90	0	0.00	26.60	5	150	3.33%
2019/01/04	1	26.25	0	0.00	26.25	1	145	0.69%
2018/12/20	0	0.00	2	26.05	26.00	-2	253	-0.79%
2018/12/17	1	27.20	0	0.00	27.10	1	252	0.40%
2018/12/12	0.4	27.20	0	0.00	27.20	0.4	250	0.15%
2018/12/10	4	27.70	0	0.00	27.35	4	245	1.63%
2018/12/07	0	0.00	0.1	26.95	26.70	-0.1	232	-0.05%
2018/12/04	0	0.00	2	26.90	26.90	-2	235	-0.85%
2018/10/19	0.1	26.95	0	0.00	26.85	0.1	304	0.03%
2018/10/12	1	27.60	0	0.00	27.45	1	304	0.33%
2018/10/11	1	27.95	0	0.00	27.00	1	303	0.33%
2018/10/05	1	29.85	0	0.00	29.25	1	288	0.35%
2018/10/04	1	30.10	1	30.55	30.00	0	290	0.00%
2018/10/03	1	30.30	0	0.00	30.45	1	284	0.35%
2018/10/01	0	0.00	2	31.90	31.90	-2	223	-0.89%
2018/09/20	1	29.00	0	0.00	29.00	1	219	0.46%
2018/09/18	0	0.00	1	29.40	29.25	-1	220	-0.45%
2018/09/13	1	29.05	0	0.00	29.05	1	244	0.41%
2018/09/07	1	30.70	0	0.00	29.85	1	245	0.41%
2018/08/21	0	0.00	2	30.75	30.70	-2	225	-0.89%
2018/08/10	0	0.00	1	32.85	32.95	-1	219	-0.45%
2018/08/09	1	33.30	0	0.00	33.20	1	218	0.46%
2018/08/06	5	33.90	1	33.80	33.65	4	238	1.68%
2018/07/23	1	33.20	0	0.00	33.00	1	336	0.30%
2018/07/12	1	33.75	1	33.60	33.65	0	457	0.00%
2018/06/25	0	0.00	5	34.50	34.30	-5	574	-0.87%
2018/06/22	5	34.75	0	0.00	34.90	5	583	0.86%
2018/06/08	0	0.00	2	34.15	34.10	-2	680	-0.29%
2018/06/06	0	0.00	2	34.45	34.40	-2	680	-0.29%
2018/05/31	0	0.00	1	34.30	34.35	-1	680	-0.15%
2018/05/30	1	34.15	0	0.00	34.10	1	680	0.15%
2018/05/25	0	0.00	5	34.59	34.50	-5	677	-0.74%
2018/05/21	0	35.20	0	0.00	35.20	0	676	0.00%
2018/05/18	1	34.60	2	34.73	35.00	-1	669	-0.15%
2018/05/16	3	34.78	0	0.00	34.60	3	664	0.45%
2018/05/11	2	36.05	0	0.00	36.00	2	651	0.31%
2018/05/08	1	37.00	0	0.00	36.90	1	638	0.16%
2018/05/07	0	0.00	0.3	36.05	36.05	-0.3	602	-0.05%
2018/05/04	2	36.10	0	0.00	36.00	2	601	0.33%
2018/05/03	0	0.00	1	36.70	36.60	-1	593	-0.17%
2018/05/02	0	0.00	0.2	36.90	36.95	-0.2	589	-0.04%
2018/04/27	3	36.40	0	0.00	36.55	3	570	0.53%
2018/04/26	3	38.03	1	36.85	36.35	2	563	0.35%
2018/04/25	5	36.85	0	0.00	36.85	5	503	0.99%
2018/04/18	2	35.25	0	0.00	35.10	2	458	0.44%
2018/04/17	0	0.00	1	35.30	34.90	-1	451	-0.22%
2018/04/16	0	0.00	2	36.10	36.00	-2	439	-0.45%
2018/04/13	1	36.90	1	36.75	36.60	0	433	0.00%
2018/04/12	1	36.00	1	36.00	35.85	0	413	0.00%
2018/04/11	2	36.10	2	35.60	36.00	0	412	0.00%
2018/04/09	0	0.00	2	36.05	36.00	-2	387	-0.52%
2018/04/03	0	0.00	2	35.30	35.45	-2	373	-0.54%
2018/03/31	0	0.00	1	35.40	35.40	-1	343	-0.29%
2018/03/29	1	35.40	0	0.00	35.35	1	338	0.30%
2018/03/27	0	0.00	1	36.05	35.50	-1	324	-0.31%
2018/03/23	1	34.70	0	0.00	34.60	1	288	0.35%
2018/03/21	3	35.90	3	35.35	35.50	0	284	0.00%
2018/03/16	0	0.00	3	34.72	35.30	-3	246	-1.22%
2018/03/15	0	0.00	1	33.70	33.70	-1	220	-0.45%
2018/03/14	0	0.00	3	33.67	33.65	-3	222	-1.35%
2018/03/09	1	33.55	0	0.00	33.10	1	247	0.40%
2018/03/05	3	33.55	0	0.00	33.55	3	380	0.79%
2018/02/08	0.1	33.90	0	0.00	33.75	0.1	431	0.02%
2018/02/01	1.1	35.60	2	35.75	35.55	-0.9	439	-0.20%
2018/01/19	2	36.90	0	0.00	36.90	2	440	0.45%
2018/01/17	0	0.00	1	37.50	37.35	-1	437	-0.23%
2018/01/16	0	0.00	2	37.80	37.65	-2	455	-0.44%
2018/01/09	0	0.00	0.1	37.05	37.10	-0.1	465	-0.02%
2018/01/05	0	0.00	28	37.01	36.95	-28	475	-5.89%