宏致 (3605)-玉山-新莊券商分點個股進出

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
41.10
漲跌
▼3.85
漲幅
-8.57%
成交量
6,180張
產業
上市電子零組件類股
293人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏致 (3605)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/14	6.2	42.34	9	41.54	41.10	-2.8	1,890	-0.15%
2024/05/13	7	43.28	40	44.20	44.95	-33	1,814	-1.82%
2024/05/10	0	0.00	2.2	40.98	40.95	-2.2	1,698	-0.13%
2024/05/07	1	38.80	0	0.00	39.10	1	1,855	0.05%
2024/04/30	0	0.00	1	41.65	40.55	-1	2,469	-0.04%
2024/04/29	2	41.43	1.1	41.49	41.45	1	2,452	0.04%
2024/04/25	0	0.00	3	40.77	40.55	-3	2,399	-0.13%
2024/04/24	2	38.93	2	39.10	39.20	0	2,378	0.00%
2024/04/19	2	40.00	2	40.40	40.20	0	2,323	0.00%
2024/04/16	2	35.55	2	35.55	35.55	0	2,151	0.00%
2024/04/10	0	0.00	0.2	38.65	38.65	-0.2	2,124	-0.01%
2024/04/09	0	0.00	3	38.50	38.65	-3	2,118	-0.14%
2024/04/08	1	39.70	4	39.70	38.90	-3	2,107	-0.14%
2024/04/03	2	39.40	1	38.65	38.75	1	2,064	0.05%
2024/04/01	5	37.95	0	0.00	38.10	5	2,037	0.25%
2024/03/29	3	39.02	0	0.00	38.70	3	2,013	0.15%
2024/03/26	0	36.10	0	0.00	35.30	0	1,927	0.00%
2024/03/14	0	0.00	5	35.60	35.90	-5	1,968	-0.25%
2024/03/13	4	37.29	4	36.60	36.45	0	1,949	0.00%
2024/03/11	5	40.65	0	0.00	41.45	5	1,874	0.27%
2024/03/08	3	40.65	3	40.47	40.50	0	1,879	0.00%
2024/03/07	0.2	41.60	0	0.00	40.50	0.2	1,843	0.01%
2024/03/06	5.1	40.52	9	41.20	42.20	-4	1,803	-0.22%
2024/03/05	15	42.16	13	41.49	41.50	2	1,755	0.11%
2024/03/04	10	42.34	9	42.17	42.55	1	1,714	0.06%
2024/03/01	16	40.78	3	43.02	43.00	13	1,580	0.82%
2024/02/29	0	0.00	1	39.15	39.15	-1	1,419	-0.07%
2024/02/27	0	0.00	7	37.01	37.35	-7	1,390	-0.50%
2024/02/23	0	0.00	5	38.37	37.70	-5	1,358	-0.37%
2024/02/21	1	37.20	0	0.00	36.95	1	1,331	0.08%
2024/02/20	3	36.88	0	0.00	36.75	3	1,323	0.23%
2024/02/19	4	38.33	0.7	38.24	38.30	3.3	1,304	0.25%
2024/02/16	0.2	36.85	2.1	37.31	37.90	-1.9	1,284	-0.15%
2024/02/15	0.2	36.85	0	0.00	36.65	0.2	1,269	0.01%
2024/02/05	1.2	37.19	0	0.00	37.25	1.2	1,252	0.09%
2024/02/02	9	37.99	3	37.88	38.30	6	1,230	0.49%
2024/02/01	0.3	38.92	1.2	38.86	38.85	-0.9	1,174	-0.08%
2024/01/31	2.1	38.81	3	39.43	38.70	-0.9	1,142	-0.08%
2024/01/30	5.1	38.22	4	38.46	38.90	1.1	1,069	0.11%
2024/01/29	6	39.19	17.2	38.86	38.70	-11.2	1,026	-1.09%
2024/01/26	6.2	36.83	0	0.00	37.00	6.2	800	0.77%
2024/01/25	0	0.00	1	34.90	35.05	-1	652	-0.15%
2024/01/24	3	34.13	3	34.77	34.35	0	481	0.00%
2024/01/03	2	31.35	0	0.00	31.35	2	348	0.57%
2023/12/28	0	0.00	2	32.28	32.40	-2	343	-0.58%
2023/12/27	0	0.00	1	32.50	32.35	-1	341	-0.29%
2023/12/20	2	33.43	3	33.52	33.45	-1	319	-0.31%
2023/12/19	6	32.30	6	32.90	33.00	0	293	0.00%
2023/12/14	4	32.69	2	31.63	31.70	2	268	0.75%
2023/12/05	0	0.00	1	32.20	32.05	-1	211	-0.47%
2023/12/04	0	0.00	6	31.15	31.20	-6	181	-3.31%
2023/11/24	1	31.20	0	0.00	30.75	1	170	0.59%
2023/11/15	0	0.00	2	30.35	30.20	-2	161	-1.24%
2023/10/31	0	28.95	0	0.00	28.30	0	126	0.00%
2023/10/26	1	28.30	0	0.00	28.30	1	137	0.73%
2023/10/25	2	28.55	0	0.00	28.60	2	138	1.44%
2023/10/02	0	0.00	1	29.00	29.00	-1	205	-0.49%
2023/09/15	0	0.00	0	28.80	28.35	0	216	0.00%
2023/09/13	3	28.15	0	0.00	28.15	3	215	1.39%
2023/09/12	1	28.20	0	0.00	28.20	1	217	0.46%
2023/09/11	0	0.00	1	28.50	28.35	-1	219	-0.46%
2023/09/07	3	28.20	0	0.00	28.20	3	217	1.38%
2023/08/18	1	26.90	0	0.00	26.80	1	236	0.42%
2023/07/24	0	0.00	0.1	30.90	30.60	-0.1	244	-0.03%
2023/07/20	3	30.75	3	30.75	30.75	0	242	0.00%
2023/07/19	1	31.55	0	0.00	30.90	1	240	0.42%
2023/07/18	0	30.05	0	0.00	31.70	0	229	0.00%
2023/07/17	0	0.00	0.2	29.80	30.00	-0.2	215	-0.10%
2023/07/11	4	30.06	4	29.95	29.90	0	212	0.00%
2023/07/10	3	30.15	8	29.89	29.95	-5	214	-2.33%
2023/07/04	6	30.05	6	30.33	30.35	0	217	0.00%
2023/07/03	0	0.00	0.1	29.75	29.65	-0.1	216	-0.05%
2023/06/29	4	29.85	4	29.55	29.55	0	222	0.00%
2023/06/28	0	0.00	4	29.65	29.65	-4	222	-1.79%
2023/06/27	0	0.00	0.1	29.75	29.65	-0.1	231	-0.06%
2023/06/15	4	30.80	0	0.00	30.25	4	280	1.43%
2023/06/14	3	30.50	3	30.35	30.40	0	278	0.00%
2023/06/13	3	30.00	3	30.30	30.25	0	280	0.00%
2023/06/09	0	0.00	1	29.95	29.95	-1	282	-0.35%
2023/06/08	0	0.00	0.1	30.00	29.90	-0.1	284	-0.02%
2023/06/07	0	0.00	1	30.05	30.00	-1	287	-0.35%
2023/05/30	0	0.00	1	30.45	30.20	-1	297	-0.34%
2023/05/12	1	28.15	0	0.00	28.15	1	325	0.31%
2023/05/11	5	28.49	3	28.13	28.35	2	325	0.61%
2023/05/08	0	0.00	6	30.05	30.00	-6	302	-1.98%
2023/05/04	6	30.10	0	0.00	30.00	6	307	1.95%
2023/05/03	0	0.00	4	30.00	30.10	-4	312	-1.28%
2023/05/02	0	0.00	1	30.20	30.25	-1	314	-0.32%
2023/04/26	0	30.20	0	0.00	29.95	0	318	0.00%
2023/03/24	0	33.55	0	0.00	33.25	0	252	0.00%
2023/03/21	0	0.00	1	33.45	33.60	-1	227	-0.44%
2023/03/01	0	34.45	0	0.00	34.00	0	293	0.00%
2023/02/16	0	0.00	3	34.60	34.45	-3	297	-1.01%
2023/02/15	3	34.08	5	33.95	33.95	-2	288	-0.69%
2023/02/13	5	32.81	0	0.00	32.55	5	280	1.79%
2023/01/17	0	31.05	0	0.00	31.15	0	291	0.00%
2023/01/11	0	0.00	1	32.10	32.00	-1	291	-0.34%
2022/12/30	0	0.00	1	32.20	31.90	-1	305	-0.33%
2022/12/29	0	0.00	1	31.90	31.85	-1	306	-0.33%
2022/12/28	2	31.90	0	0.00	31.90	2	310	0.64%
2022/12/27	0	0.00	1	32.55	32.60	-1	310	-0.32%
2022/12/21	0	0.00	1	32.50	32.30	-1	321	-0.31%
2022/12/20	1	32.40	0	0.00	32.40	1	326	0.31%
2022/12/19	1	32.90	0	0.00	33.20	1	332	0.30%
2022/12/05	4	34.95	0	0.00	34.85	4	331	1.21%
2022/12/02	0	0.00	4	34.45	34.65	-4	321	-1.25%
2022/11/30	11	32.29	8	32.08	32.25	3	269	1.11%
2022/11/25	3	31.05	3	30.90	30.90	0	256	0.00%
2022/11/24	2	30.90	2	31.13	31.30	0	253	0.00%
2022/11/23	2	30.95	7	30.78	30.80	-5	254	-1.96%
2022/11/08	0	0.00	3	31.30	31.05	-3	257	-1.17%
2022/11/01	2	30.85	15	30.90	30.90	-13	264	-4.92%
2022/10/28	5	29.91	5	29.55	29.45	0	260	0.00%
2022/10/27	1	29.80	1	30.35	30.05	0	260	0.00%
2022/10/21	1	28.05	0	0.00	28.05	1	250	0.40%
2022/10/11	0	0.00	1	29.00	29.00	-1	254	-0.39%
2022/10/07	1	30.15	0	0.00	30.05	1	256	0.39%
2022/09/28	1	28.80	0	0.00	28.60	1	303	0.33%
2022/09/26	2	30.80	1	31.65	30.30	1	304	0.33%
2022/09/19	0.1	34.40	0	0.00	33.80	0.1	328	0.03%
2022/09/02	1	37.40	1	37.20	37.15	0	397	0.00%
2022/08/30	0	36.60	0	0.00	36.80	0	415	0.00%
2022/07/22	1	39.50	0	0.00	39.35	1	481	0.21%
2022/07/18	1	38.80	1	38.75	38.65	0	506	0.00%
2022/07/15	0	0.00	10	38.10	38.20	-10	509	-1.96%
2022/07/14	0	0.00	10	37.45	37.65	-10	511	-1.95%
2022/07/12	10	35.75	0	0.00	35.55	10	512	1.95%
2022/07/11	2	37.00	2	37.30	37.20	0	514	0.00%
2022/07/07	2	33.75	3	34.27	35.45	-1	517	-0.19%
2022/07/06	0.2	34.10	0	0.00	33.75	0.2	518	0.04%
2022/07/04	2	33.70	2	33.75	33.55	0	551	0.00%
2022/07/01	2	34.70	1	35.05	33.90	1	563	0.18%
2022/06/23	10	38.25	0	0.00	38.40	10	718	1.39%
2022/06/22	0.1	37.90	0	0.00	37.65	0.1	723	0.01%
2022/06/21	0	0.00	1	38.20	39.55	-1	739	-0.14%
2022/06/20	1.2	38.18	0	0.00	37.00	1.2	766	0.16%
2022/06/17	2.2	38.86	1	38.70	39.15	1.2	759	0.15%
2022/06/16	2	41.23	2	41.18	40.50	0	749	0.00%
2022/06/08	3	43.00	2	43.30	42.40	1	872	0.11%
2022/05/31	1	42.40	1.1	42.37	42.40	-0.1	1,050	-0.01%
2022/05/30	0	0.00	1	42.15	42.20	-1	1,174	-0.09%
2022/05/26	1	41.45	1	41.65	41.30	0	1,487	0.00%
2022/05/20	1	41.50	1	41.70	42.20	0	1,764	0.00%
2022/05/18	0	0.00	15	41.70	41.40	-15	1,845	-0.81%
2022/05/17	1	41.10	1	41.50	41.55	0	2,030	0.00%
2022/05/16	0	0.00	0	40.50	40.50	0	2,193	0.00%
2022/05/12	1	41.05	1	40.80	39.25	0	2,341	0.00%
2022/05/09	0.1	40.20	0	0.00	39.90	0.1	2,514	0.00%
2022/04/29	2	42.48	2	41.70	41.50	0	2,534	0.00%
2022/04/28	2	41.48	2	41.80	42.00	0	2,547	0.00%
2022/04/27	5	41.22	0	0.00	41.15	5	2,572	0.19%
2022/04/26	5	42.21	4	42.65	42.40	1	2,569	0.04%
2022/04/21	1	44.35	2	44.28	44.45	-1	2,591	-0.04%
2022/04/18	1	42.90	0.2	43.00	42.95	0.8	2,690	0.03%
2022/04/14	0.2	44.95	0	0.00	44.75	0.2	2,722	0.01%
2022/04/13	1	43.85	5	44.58	45.30	-4	2,735	-0.15%
2022/04/12	0	0.00	3	43.25	43.25	-3	2,740	-0.11%
2022/04/11	1	42.95	0.2	43.10	42.90	0.8	2,756	0.03%
2022/04/07	1	46.25	0	0.00	45.30	1	2,817	0.04%
2022/04/06	0.1	46.54	0	0.00	46.55	0.1	2,920	0.00%
2022/04/01	2	46.50	1	47.15	46.70	1	3,077	0.03%
2022/03/31	4.5	46.78	0	0.00	46.65	4.5	3,191	0.14%
2022/03/30	1	50.90	1.2	50.55	50.60	-0.2	3,146	-0.01%
2022/03/29	3	50.53	1	50.68	50.00	2	3,209	0.06%
2022/03/25	1	50.60	0	0.00	50.50	1	3,251	0.03%
2022/03/24	0.2	50.70	4	51.10	51.00	-3.8	3,245	-0.12%
2022/03/23	0	50.80	2	49.80	50.80	-2	3,237	-0.06%
2022/03/18	4	48.33	0	0.00	48.75	4	3,223	0.12%
2022/03/17	1	48.10	1	48.50	48.90	0	3,243	0.00%
2022/03/15	0	0.00	1	47.20	46.70	-1	3,232	-0.03%
2022/03/14	2	48.40	2.1	48.00	48.05	-0.1	3,219	0.00%
2022/03/11	2	48.90	6	48.85	48.20	-4	3,229	-0.12%
2022/03/10	1	50.40	1	50.00	49.90	0	3,203	0.00%
2022/03/09	2	49.00	2	49.05	48.80	0	3,196	0.00%
2022/03/08	0	0.00	4	49.00	48.70	-4	3,208	-0.12%
2022/03/07	6	50.83	4	50.78	50.30	2	3,223	0.06%
2022/03/04	7	52.89	0	0.00	52.30	7	3,199	0.22%
2022/03/03	3.1	54.60	3	55.17	53.40	0.1	3,185	0.00%
2022/03/02	3	54.20	29	54.28	54.80	-26	3,101	-0.84%
2022/03/01	5	54.22	7.9	53.34	54.00	-2.9	3,083	-0.09%
2022/02/25	0	51.30	0	0.00	51.20	0	2,979	0.00%
2022/02/24	17	50.98	7	52.00	49.75	10	3,030	0.33%
2022/02/23	14	53.36	7.2	53.34	53.30	6.8	3,078	0.22%
2022/02/22	5	51.60	1	53.40	53.50	4	3,071	0.13%
2022/02/21	2	52.75	16	52.62	52.70	-14	3,106	-0.45%
2022/02/18	2	53.00	4.7	52.96	53.00	-2.6	3,106	-0.08%
2022/02/17	16.7	53.69	18.1	53.09	52.20	-1.4	3,086	-0.05%
2022/02/16	9	53.13	10	53.18	53.40	-1	3,050	-0.03%
2022/02/15	23	51.57	19	51.72	51.70	4	3,090	0.13%
2022/02/10	4	49.93	4	50.38	50.20	0	2,947	0.00%
2022/02/09	1	50.70	3	50.18	50.00	-2	2,912	-0.07%
2022/02/07	0	0.00	2	47.00	46.90	-2	2,857	-0.07%
2022/01/25	2	45.80	0	0.00	46.15	2	2,913	0.07%
2022/01/24	0	0.00	1	45.65	46.35	-1	2,987	-0.03%
2022/01/21	0.1	47.05	0	0.00	47.30	0.1	3,013	0.00%
2022/01/20	0	0.00	1	48.00	48.00	-1	3,017	-0.03%
2022/01/19	2	46.33	0	0.00	46.50	2	3,009	0.07%
2022/01/17	1	46.80	3	46.75	47.10	-2	3,054	-0.07%
2022/01/14	2	46.00	0	0.00	46.45	2	3,070	0.07%
2022/01/13	2	47.90	5	47.36	47.35	-3	3,061	-0.10%
2022/01/12	9.1	46.82	5	46.67	47.30	4.1	3,045	0.14%
2022/01/11	4	47.99	2	48.20	47.70	2	2,992	0.07%
2022/01/10	1	49.40	0	0.00	49.10	1	2,963	0.03%
2022/01/07	5	48.76	0	0.00	48.95	5	2,962	0.17%
2022/01/06	0	0.00	8	49.94	50.10	-8	2,934	-0.27%
2022/01/04	1	51.00	5	51.08	50.90	-4	2,912	-0.14%
2021/12/29	4	53.45	4	52.88	53.00	0	2,829	0.00%
2021/12/28	3	52.80	3	53.53	52.60	0	2,744	0.00%
2021/12/27	21	52.70	26	52.43	52.10	-5	2,609	-0.19%
2021/12/24	3	51.07	3	49.85	49.70	0	2,502	0.00%
2021/12/23	1	48.90	4	50.30	50.90	-3	2,438	-0.12%
2021/12/22	1	48.80	4	48.85	48.45	-3	2,398	-0.13%
2021/12/21	13	47.45	1.3	47.28	47.55	11.7	2,399	0.49%
2021/12/20	0	0.00	1	48.00	48.00	-1	2,373	-0.04%
2021/12/17	1	48.25	0	0.00	48.10	1	2,383	0.04%
2021/12/14	10	48.75	1	50.10	48.70	9	2,404	0.37%
2021/12/13	2	49.78	1	50.00	50.10	1	2,405	0.04%
2021/12/10	0	0.00	5	48.10	48.50	-5	2,382	-0.21%
2021/12/08	0	0.00	1	49.50	49.10	-1	2,401	-0.04%
2021/12/07	5	49.40	3	48.80	48.65	2	2,392	0.08%
2021/12/06	0	0.00	1	50.30	49.95	-1	2,369	-0.04%
2021/12/03	1	50.90	2	50.90	50.50	-1	2,377	-0.04%
2021/12/02	3	51.20	0	0.00	50.80	3	2,386	0.13%
2021/12/01	0	0.00	7	51.59	51.90	-7	2,381	-0.29%
2021/11/30	1	49.70	7	50.03	49.80	-6	2,327	-0.26%
2021/11/29	3	48.40	0	0.00	48.85	3	2,321	0.13%
2021/11/26	0	0.00	4	50.80	50.00	-4	2,310	-0.17%
2021/11/25	4	52.58	4	52.30	50.50	0	2,278	0.00%
2021/11/24	6	51.75	4	51.73	52.00	2	2,140	0.09%
2021/11/23	17	52.26	7	52.10	51.50	10	2,113	0.47%
2021/11/22	5	52.36	9	52.41	53.40	-4	2,024	-0.20%
2021/11/19	2	50.20	0	0.00	50.10	2	1,894	0.11%
2021/11/18	3	49.60	5	49.56	49.70	-2	1,857	-0.11%
2021/11/17	1	48.10	2	48.28	48.15	-1	1,778	-0.06%
2021/11/15	13	49.42	8	48.97	48.40	5	1,732	0.29%
2021/11/12	15	50.00	15	50.26	51.30	0	1,608	0.00%
2021/11/10	0	0.00	2	47.70	47.75	-2	1,444	-0.14%
2021/11/08	1	46.25	2	46.45	46.45	-1	1,481	-0.07%
2021/11/05	3	47.82	0	0.00	47.15	3	1,493	0.20%
2021/11/04	9	47.93	4	47.73	47.75	5	1,496	0.33%
2021/11/03	2	47.30	1	46.75	47.00	1	1,485	0.07%
2021/11/02	1	47.80	2	47.85	47.10	-1	1,504	-0.07%
2021/11/01	8	48.81	6	48.77	48.85	2	1,490	0.13%
2021/10/27	1	44.90	1	45.70	46.00	0	1,482	0.00%
2021/10/26	2	44.85	5	45.15	44.85	-3	1,517	-0.20%
2021/10/22	5	44.64	2	44.40	45.20	3	1,563	0.19%
2021/10/20	2	43.45	2	43.35	43.35	0	1,638	0.00%
2021/10/19	0	0.00	1	43.40	43.40	-1	1,732	-0.06%
2021/10/18	1	42.40	0	0.00	42.25	1	1,915	0.05%
2021/10/14	1	42.10	1	42.30	42.35	0	2,162	0.00%
2021/10/06	0	0.00	2	43.03	42.65	-2	2,622	-0.08%
2021/10/04	3	41.70	0	0.00	41.55	3	3,078	0.10%
2021/10/01	0	0.00	1	44.20	42.75	-1	3,301	-0.03%
2021/09/29	2	44.75	0	0.00	44.70	2	3,386	0.06%
2021/09/28	3	46.32	1	46.10	46.55	2	3,428	0.06%
2021/09/24	1	48.30	1	48.75	48.55	0	3,516	0.00%
2021/09/23	0	0.00	2	47.50	47.40	-2	3,584	-0.06%
2021/09/22	2	47.33	0	0.00	47.20	2	3,842	0.05%
2021/09/17	0	0.00	3	49.25	49.35	-3	4,203	-0.07%
2021/09/15	2	50.20	2	50.25	50.20	0	4,463	0.00%
2021/09/14	1	51.00	1	51.00	51.00	0	4,489	0.00%
2021/09/13	2	51.15	1	51.40	50.70	1	4,517	0.02%
2021/09/10	0	0.00	2	49.33	49.60	-2	4,511	-0.04%
2021/09/09	0	0.00	1	49.50	49.60	-1	4,512	-0.02%
2021/09/08	1	48.80	5	48.69	48.60	-4	4,511	-0.09%
2021/09/06	4	51.95	1	51.30	50.00	3	4,505	0.07%
2021/09/02	1	53.00	0	0.00	52.20	1	4,624	0.02%
2021/09/01	2	52.70	2	53.30	53.50	0	4,645	0.00%
2021/08/31	15	51.57	0	0.00	52.10	15	4,643	0.32%
2021/08/27	1	52.20	1	51.70	51.60	0	4,701	0.00%
2021/08/26	1	53.50	6	52.60	52.20	-5	4,727	-0.11%
2021/08/25	1	53.40	1	53.80	54.20	0	4,770	0.00%
2021/08/24	2	53.25	1	52.80	52.80	1	4,766	0.02%
2021/08/23	1	52.30	7	52.89	52.80	-6	4,788	-0.13%
2021/08/20	1	51.80	1	52.50	51.30	0	4,784	0.00%
2021/08/19	0	0.00	20	52.80	51.50	-20	4,780	-0.42%
2021/08/18	1	54.00	0	0.00	53.80	1	4,784	0.02%
2021/08/17	3	52.90	1	52.00	51.50	2	4,778	0.04%
2021/08/16	3	54.03	3	54.17	53.80	0	4,768	0.00%
2021/08/13	1	56.00	1	56.20	53.70	0	4,756	0.00%
2021/08/12	2	55.60	2	57.00	57.20	0	4,738	0.00%
2021/08/11	1	54.10	4.1	54.83	54.20	-3.1	4,745	-0.07%
2021/08/10	1	56.90	1	55.70	56.00	0	4,755	0.00%
2021/08/09	1	56.50	1	57.50	56.50	0	4,783	0.00%
2021/08/06	1.1	59.78	0	0.00	57.60	1.1	4,779	0.02%
2021/08/05	13	59.67	1	59.30	59.50	12	4,770	0.25%
2021/08/04	2	59.45	2	60.10	60.00	0	4,816	0.00%
2021/08/03	0.1	58.10	0	0.00	57.80	0.1	4,843	0.00%
2021/08/02	1	56.00	1	56.30	58.10	0	4,847	0.00%
2021/07/30	0	0.00	12	55.80	55.10	-12	4,827	-0.25%
2021/07/29	1	58.90	1	57.10	56.90	0	4,787	0.00%
2021/07/28	0	0.00	6	55.85	57.70	-6	4,767	-0.13%
2021/07/27	5	59.14	2	58.20	57.60	3	4,753	0.06%
2021/07/26	6	59.70	1	60.90	60.30	5	4,753	0.11%
2021/07/23	3.1	59.55	4	59.40	59.00	-0.9	4,728	-0.02%
2021/07/22	16.1	61.47	27	59.30	59.30	-10.9	4,646	-0.23%
2021/07/21	15	62.88	4.2	62.20	64.80	10.8	4,487	0.24%
2021/07/20	6	60.82	2.2	62.02	60.20	3.8	4,340	0.09%
2021/07/19	0	0.00	1	61.00	61.10	-1	4,264	-0.02%
2021/07/16	20.2	60.58	6.4	61.18	59.70	13.8	4,303	0.32%
2021/07/15	22	59.90	6	59.87	61.30	16	4,302	0.37%
2021/07/14	36	59.58	36	60.88	60.00	0	4,252	0.00%
2021/07/13	6.2	59.94	9	59.43	58.50	-2.8	4,165	-0.07%
2021/07/12	12.1	62.26	14	61.64	62.10	-1.9	3,988	-0.05%
2021/07/09	29.1	59.02	44.2	58.12	59.30	-15.1	3,770	-0.40%
2021/07/08	18.4	55.06	29.2	55.85	57.60	-10.8	3,560	-0.30%
2021/07/07	1.1	52.00	1	53.00	52.40	0.1	3,387	0.00%
2021/07/06	2	52.35	4	52.55	51.90	-2	3,430	-0.06%
2021/07/05	0.1	52.38	1.2	52.42	52.80	-1.1	3,401	-0.03%
2021/07/01	3.2	51.33	2	50.95	50.30	1.2	3,369	0.04%
2021/06/30	9	51.82	8	51.58	51.80	1	3,349	0.03%
2021/06/29	31.1	50.85	41.1	52.03	51.40	-10.1	3,308	-0.30%
2021/06/28	38.1	52.25	20.3	53.84	54.30	17.8	3,069	0.58%
2021/06/25	9	48.56	42	48.72	49.45	-33	2,729	-1.21%
2021/06/24	38	48.88	10.1	48.64	47.55	27.9	2,645	1.05%
2021/06/23	3	46.57	6	46.50	46.80	-3	2,510	-0.12%
2021/06/22	1	46.25	2	46.00	45.50	-1	2,503	-0.04%
2021/06/16	1	44.15	0	0.00	44.05	1	2,868	0.03%
2021/06/15	1	44.70	0	0.00	44.70	1	3,141	0.03%
2021/06/11	9	45.61	115	45.52	44.90	-106	3,151	-3.36%	大賣/鉅額交易
2021/06/10	0	0.00	15	47.39	47.85	-15	3,067	-0.49%
2021/06/09	0	0.00	2	46.98	46.70	-2	3,030	-0.07%
2021/06/08	0	0.00	2	46.78	46.65	-2	3,009	-0.07%
2021/06/07	7	46.23	0	0.00	45.55	7	3,015	0.23%
2021/06/04	5	46.26	6	46.68	46.75	-1	2,989	-0.03%
2021/06/03	6	46.66	4	46.98	46.35	2	3,007	0.07%
2021/06/02	2	46.78	1	47.15	46.35	1	3,008	0.03%
2021/06/01	1	45.70	6	45.73	46.00	-5	2,979	-0.17%
2021/05/31	2	44.83	2	45.25	45.15	0	2,966	0.00%
2021/05/27	0	0.00	2	42.80	43.05	-2	3,014	-0.07%
2021/05/26	2	43.35	2	43.38	43.05	0	3,059	0.00%
2021/05/25	0	0.00	32	42.52	42.45	-32	3,093	-1.03%
2021/05/24	3	42.20	0	0.00	42.05	3	3,136	0.10%
2021/05/21	2	40.25	3	40.47	40.75	-1	3,192	-0.03%
2021/05/20	0	0.00	1	39.45	39.45	-1	3,342	-0.03%
2021/05/19	6	40.48	6	40.54	40.55	0	3,378	0.00%
2021/05/18	1	36.70	1	37.15	38.25	0	3,439	0.00%
2021/05/17	30	35.16	2	34.73	34.80	28	3,423	0.82%
2021/05/14	1	39.00	0	0.00	38.55	1	3,390	0.03%
2021/05/13	1	38.55	0	0.00	38.25	1	3,372	0.03%
2021/05/12	7	39.67	1	40.00	39.00	6	3,360	0.18%
2021/05/11	118	43.49	3	43.57	42.40	115	3,297	3.49%	大買/鉅額交易
2021/05/06	1	40.00	0	0.00	40.25	1	3,274	0.03%
2021/05/05	0	0.00	1	41.25	39.75	-1	3,278	-0.03%
2021/04/29	4	45.03	0	0.00	44.95	4	3,268	0.12%
2021/04/28	5	45.80	0	0.00	45.85	5	3,304	0.15%
2021/04/27	10	46.17	8	47.24	45.80	2	3,382	0.06%
2021/04/26	3	45.70	2	46.15	46.15	1	3,432	0.03%
2021/04/23	3	45.95	2	46.00	46.00	1	3,516	0.03%
2021/04/22	20	47.31	7	46.80	46.15	13	3,636	0.36%
2021/04/21	2	48.65	0	0.00	48.65	2	3,599	0.06%
2021/04/20	0	0.00	1	47.70	47.55	-1	3,582	-0.03%
2021/04/19	0	0.00	3	47.65	47.65	-3	3,647	-0.08%
2021/04/16	0	0.00	1	46.80	46.60	-1	3,669	-0.03%
2021/04/15	3	45.88	1	45.90	45.75	2	3,735	0.05%
2021/04/14	0	0.00	10	45.82	45.45	-10	3,803	-0.26%
2021/04/13	15	47.09	22	47.50	46.20	-7	3,917	-0.18%
2021/04/12	1	49.35	6.1	49.32	49.25	-5.1	4,128	-0.12%
2021/04/09	1	48.20	12	47.36	47.70	-11	4,281	-0.26%
2021/04/08	2	47.50	1	47.10	47.05	1	4,379	0.02%
2021/04/07	0	0.00	0.5	46.70	47.50	-0.5	4,415	-0.01%
2021/04/06	13	46.87	4	46.53	46.70	9	4,526	0.20%
2021/04/01	1	45.90	2	46.00	45.70	-1	4,698	-0.02%
2021/03/30	1	45.00	1	44.60	45.20	0	4,959	0.00%
2021/03/29	0	0.00	0	46.10	45.50	0	5,298	0.00%
2021/03/26	0	0.00	3	45.72	46.10	-3	5,714	-0.05%
2021/03/25	7	44.34	2	44.33	44.15	5	5,803	0.09%
2021/03/24	30.1	45.06	1	44.25	44.95	29.1	5,912	0.49%
2021/03/23	13	45.22	0	0.00	44.70	13	5,890	0.22%
2021/03/22	10	46.49	0	0.00	46.25	10	5,824	0.17%
2021/03/19	25.1	48.57	12	48.32	47.50	13.1	5,753	0.23%
2021/03/18	12.2	49.93	25	48.93	50.40	-12.8	5,507	-0.23%
2021/03/16	0	0.00	1	45.75	45.60	-1	5,211	-0.02%
2021/03/15	0.1	46.20	4	46.35	46.45	-3.9	5,215	-0.07%
2021/03/12	1	46.85	6	45.70	45.90	-5	5,200	-0.10%
2021/03/11	0	0.00	5	46.20	46.40	-5	5,195	-0.10%
2021/03/10	2	45.35	2	45.30	45.25	0	5,173	0.00%
2021/03/09	4.5	43.63	0	0.00	43.70	4.5	5,151	0.09%
2021/03/08	0	0.00	10	45.65	45.20	-10	5,118	-0.20%
2021/03/04	0	0.00	1	44.80	44.90	-1	5,080	-0.02%
2021/03/02	4	45.16	2	46.15	45.10	2	5,062	0.04%
2021/02/26	7	46.96	11	46.37	46.90	-4	5,044	-0.08%
2021/02/25	0	0.00	3	45.90	45.60	-3	5,007	-0.06%
2021/02/24	3.1	46.70	2	46.45	46.15	1.1	4,976	0.02%
2021/02/23	6	47.63	5.1	47.96	47.65	0.9	4,944	0.02%
2021/02/22	11	47.48	19	48.03	47.25	-8	4,886	-0.16%
2021/02/18	2.1	44.87	2	44.43	44.35	0.1	4,702	0.00%
2021/02/17	0	0.00	2	42.75	43.10	-2	4,627	-0.04%
2021/02/05	0	0.00	1	42.00	42.10	-1	4,623	-0.02%
2021/02/04	0	0.00	5	41.70	41.75	-5	4,715	-0.11%
2021/02/03	1	42.00	0	0.00	41.65	1	4,733	0.02%
2021/01/28	1	42.50	0	0.00	42.10	1	4,839	0.02%
2021/01/27	1	41.20	0	0.00	41.50	1	4,858	0.02%
2021/01/26	1	41.60	0	0.00	41.55	1	4,869	0.02%
2021/01/25	1	41.85	1	42.15	42.15	0	4,843	0.00%
2021/01/21	0	0.00	4	42.29	42.00	-4	4,814	-0.08%
2021/01/20	1	41.80	4	44.49	41.60	-3	4,778	-0.06%
2021/01/19	15	44.71	3	44.62	44.10	12	4,711	0.25%
2021/01/18	3	44.82	2	45.20	45.20	1	4,673	0.02%
2021/01/15	10	45.00	14	45.32	45.70	-4	4,629	-0.09%
2021/01/14	0	0.00	2	44.50	43.90	-2	4,505	-0.04%
2021/01/13	1	43.35	2	43.33	43.05	-1	4,485	-0.02%
2021/01/12	2	42.40	0	0.00	42.30	2	4,456	0.04%
2021/01/11	4	44.68	0	0.00	44.90	4	4,410	0.09%
2021/01/08	1	43.00	6	44.08	44.25	-5	4,460	-0.11%
2021/01/07	0	0.00	4	45.44	44.75	-4	4,477	-0.09%
2021/01/06	16	44.89	24	45.01	44.55	-8	4,542	-0.18%
2021/01/05	31	47.25	22	47.39	46.70	9	4,576	0.20%
2021/01/04	22	45.12	12	45.21	46.45	10	4,310	0.23%
2020/12/31	16	42.10	5	42.07	42.25	11	4,082	0.27%
2020/12/30	3	43.17	12	42.83	42.90	-9	3,952	-0.23%
2020/12/29	3	42.17	3	42.63	42.50	0	3,922	0.00%
2020/12/28	12	42.69	0	0.00	42.15	12	3,793	0.32%
2020/12/25	0	0.00	5	39.61	39.50	-5	3,577	-0.14%
2020/12/24	10	39.20	7.1	39.15	39.00	2.9	3,509	0.08%
2020/12/23	14.1	38.65	20	38.57	38.65	-5.9	3,330	-0.18%
2020/12/22	17	37.19	6.2	36.85	37.70	10.8	2,976	0.36%
2020/12/21	7	34.50	15	33.26	34.90	-8	2,566	-0.31%
2020/12/18	28.1	33.51	10	33.25	33.10	18.1	2,447	0.74%
2020/12/16	0	0.00	1	30.95	30.80	-1	2,348	-0.04%
2020/12/15	2	31.00	3	31.35	30.80	-1	2,342	-0.04%
2020/12/14	1	31.45	0	0.00	31.70	1	2,353	0.04%
2020/12/11	0	0.00	2	31.35	31.35	-2	2,415	-0.08%
2020/12/10	7	32.27	0	0.00	32.00	7	2,422	0.29%
2020/12/08	0	0.00	3	31.52	31.60	-3	2,508	-0.12%
2020/12/07	0	0.00	5	31.50	31.45	-5	2,641	-0.19%
2020/12/02	1	31.70	5	31.65	31.60	-4	2,717	-0.15%
2020/12/01	0	0.00	3	31.50	31.50	-3	2,737	-0.11%
2020/11/30	1	31.85	0	0.00	31.70	1	2,754	0.04%
2020/11/27	0	0.00	3	32.40	32.25	-3	2,805	-0.11%
2020/11/25	2	31.38	4	31.15	31.15	-2	2,999	-0.07%
2020/11/24	1.1	31.79	0	0.00	31.75	1.1	3,038	0.04%
2020/11/20	1	31.95	1	32.05	31.95	0	3,198	0.00%
2020/11/19	9	32.53	0	0.00	32.55	9	3,357	0.27%
2020/11/18	5	32.85	2	32.70	32.70	3	3,586	0.08%
2020/11/17	2	32.75	0	0.00	33.20	2	3,757	0.05%
2020/11/16	1	32.40	0	0.00	32.40	1	3,848	0.03%
2020/11/12	2	33.33	0	0.00	32.85	2	4,062	0.05%
2020/11/11	6	34.89	5	34.87	35.00	1	4,013	0.02%
2020/11/10	5	35.31	6	35.23	35.15	-1	4,024	-0.02%
2020/11/09	4	36.23	3	36.15	36.30	1	4,110	0.02%
2020/11/06	1	34.50	0	0.00	34.10	1	4,143	0.02%
2020/11/05	1	34.75	1	34.80	34.80	0	4,245	0.00%
2020/11/04	6	34.93	4	35.09	35.20	2	4,238	0.05%
2020/11/03	0	0.00	3	34.00	33.85	-3	4,198	-0.07%
2020/10/29	0	0.00	3	32.62	32.70	-3	4,184	-0.07%
2020/10/28	0	0.00	1	33.45	33.30	-1	4,163	-0.02%
2020/10/27	0	0.00	5	34.23	34.10	-5	4,136	-0.12%
2020/10/26	5	34.39	0	0.00	34.35	5	4,112	0.12%
2020/10/23	11	34.30	35	34.67	34.95	-24	4,080	-0.59%
2020/10/21	0	0.00	2	33.90	33.75	-2	4,040	-0.05%
2020/10/20	1	33.30	0	0.00	33.30	1	4,031	0.02%
2020/10/19	0	0.00	1	33.75	33.55	-1	4,059	-0.02%
2020/10/16	34	34.41	5	33.85	33.30	29	4,106	0.71%
2020/10/15	3	34.23	4	35.30	35.40	-1	4,014	-0.02%
2020/10/14	5	34.46	8	34.30	34.20	-3	3,920	-0.08%
2020/10/13	11	34.90	16	33.37	34.15	-5	3,783	-0.13%
2020/10/06	6	32.59	2	33.00	32.40	4	3,601	0.11%
2020/10/05	5	32.15	5	32.10	32.10	0	3,573	0.00%
2020/09/29	2	31.53	1	31.95	31.40	1	3,610	0.03%
2020/09/28	0	0.00	2	30.85	31.10	-2	3,578	-0.06%
2020/09/25	1	29.30	19	29.53	29.60	-18	3,578	-0.50%
2020/09/17	0	0.00	1	31.10	31.35	-1	3,593	-0.03%
2020/09/14	0	0.00	11	30.66	30.60	-11	3,720	-0.30%
2020/09/11	7	31.42	0	0.00	30.60	7	3,748	0.19%
2020/09/10	3	32.83	5	32.96	32.10	-2	3,712	-0.05%
2020/09/09	0	0.00	3	31.00	31.80	-3	3,584	-0.08%
2020/09/04	1	31.45	14	31.25	31.50	-13	3,533	-0.37%
2020/09/03	1	31.85	2	32.05	31.85	-1	3,520	-0.03%
2020/09/02	2	31.75	0	0.00	31.60	2	3,508	0.06%
2020/09/01	12	32.38	1	31.00	31.10	11	3,466	0.32%
2020/08/31	5	32.90	2	32.70	33.00	3	3,364	0.09%
2020/08/28	20	32.06	1	32.40	31.90	19	3,331	0.57%
2020/08/27	8	31.91	21.1	31.47	31.70	-13.1	3,280	-0.40%
2020/08/26	25	32.73	8	32.69	32.40	17	3,233	0.53%
2020/08/25	10	32.94	5	32.79	32.60	5	3,151	0.16%
2020/08/24	11	32.32	1	32.05	33.70	10	2,963	0.34%
2020/08/21	2	30.93	5	31.74	32.05	-3	2,735	-0.11%
2020/08/20	5	29.77	4	29.61	29.20	1	2,571	0.04%
2020/08/19	1	31.10	6	30.64	30.75	-5	2,465	-0.20%
2020/08/18	3	30.30	5	30.23	29.50	-2	2,341	-0.09%
2020/08/13	23	29.32	31	28.98	28.65	-8	2,135	-0.37%
2020/08/12	31	29.75	37	29.77	30.10	-6	1,993	-0.30%
2020/08/11	15	28.84	23	28.74	28.20	-8	1,863	-0.43%
2020/08/06	0	0.00	3	27.70	26.60	-3	1,805	-0.17%
2020/08/05	1	27.65	0	0.00	27.65	1	1,814	0.06%
2020/07/31	0	0.00	10	26.41	26.25	-10	1,841	-0.54%
2020/07/30	10	26.22	0	0.00	26.30	10	1,846	0.54%
2020/07/29	20	25.65	20	25.75	25.70	0	1,859	0.00%
2020/07/23	4	27.70	4	27.93	27.70	0	1,961	0.00%
2020/07/22	0	0.00	3	27.50	28.20	-3	1,925	-0.16%
2020/07/21	2	25.70	0	0.00	25.65	2	1,842	0.11%
2020/07/20	1	25.65	1	26.10	26.15	0	1,834	0.00%
2020/07/16	2	26.28	0	0.00	26.10	2	1,822	0.11%
2020/07/14	1	26.50	12	27.24	26.65	-11	1,814	-0.61%
2020/07/13	1	27.70	0	0.00	27.45	1	1,800	0.06%
2020/07/10	7	27.95	2	27.50	27.65	5	1,799	0.28%
2020/07/08	0	0.00	3	28.60	28.85	-3	1,827	-0.16%
2020/07/07	1	27.90	10	28.10	27.70	-9	1,795	-0.50%
2020/07/06	2	28.45	8	28.62	28.50	-6	1,778	-0.34%
2020/07/03	2	29.05	1	29.00	28.65	1	1,761	0.06%
2020/07/02	0	0.00	1	28.80	28.60	-1	1,754	-0.06%
2020/07/01	7	27.95	7	28.05	27.95	0	1,729	0.00%
2020/06/30	0	0.00	3	28.37	28.10	-3	1,702	-0.18%
2020/06/29	1	27.75	0	0.00	28.20	1	1,694	0.06%
2020/06/24	0	0.00	3	28.70	28.05	-3	1,680	-0.18%
2020/06/23	33	27.47	0	0.00	27.05	33	1,659	1.99%
2020/06/19	3	29.00	0	0.00	28.50	3	1,574	0.19%
2020/06/18	2	27.55	1	27.80	27.95	1	1,450	0.07%
2020/06/17	33	26.34	89	26.45	26.85	-56	1,401	-4.00%
2020/06/16	0	0.00	2	24.60	25.35	-2	1,351	-0.15%
2020/06/12	10	24.35	0	0.00	24.45	10	1,364	0.73%
2020/06/11	0	0.00	6	26.75	25.20	-6	1,358	-0.44%
2020/06/10	3	26.20	9	26.40	26.45	-6	1,354	-0.44%
2020/06/09	0	0.00	1	26.80	26.80	-1	1,371	-0.07%
2020/06/08	10	26.99	7	26.65	27.20	3	1,375	0.22%
2020/06/04	1	27.25	20	26.78	26.65	-19	1,345	-1.41%
2020/06/03	0	0.00	10	25.85	25.70	-10	1,287	-0.78%
2020/06/02	2	25.33	12	25.71	25.20	-10	1,263	-0.79%
2020/05/27	1	24.85	1	25.00	25.05	0	1,206	0.00%
2020/05/22	1	24.00	0	0.00	24.10	1	1,197	0.08%
2020/05/20	2	23.75	0	0.00	23.75	2	1,198	0.17%
2020/05/19	1	24.00	0	0.00	23.70	1	1,199	0.08%
2020/05/15	0	0.00	2	23.80	24.05	-2	1,191	-0.17%
2020/05/14	10	24.52	30	24.31	23.85	-20	1,184	-1.69%
2020/05/13	8	25.79	0	0.00	25.75	8	1,134	0.70%
2020/05/12	20	25.42	0	0.00	25.10	20	1,108	1.80%
2020/05/08	2	24.45	0	0.00	24.80	2	1,066	0.19%
2020/05/07	0	0.00	2	24.05	24.05	-2	1,044	-0.19%
2020/05/05	24	23.83	0	0.00	23.80	24	1,048	2.29%
2020/05/04	5	23.50	0	0.00	23.55	5	1,045	0.48%
2020/04/30	65	25.23	8	25.10	24.65	57	1,041	5.47%
2020/04/22	9	21.65	9	21.95	21.95	0	1,016	0.00%
2020/04/20	0	0.00	4	23.00	23.20	-4	1,024	-0.39%
2020/04/16	7	22.80	0	0.00	23.00	7	1,048	0.67%
2020/04/15	24	22.78	0	0.00	22.90	24	1,058	2.27%
2020/04/10	2	20.55	0	0.00	20.60	2	1,041	0.19%
2020/03/25	0	19.60	0	0.00	19.60	0	1,577	0.00%
2020/03/20	1	17.75	0	0.00	17.60	1	1,592	0.06%
2020/03/06	0	0.00	1	25.65	25.70	-1	1,745	-0.06%
2020/03/03	0	0.00	2	26.00	25.65	-2	1,881	-0.11%
2020/03/02	2	24.90	5	24.90	25.10	-3	1,900	-0.16%
2020/02/14	0	0.00	1	27.45	27.55	-1	2,323	-0.04%
2020/02/05	0	0.00	20	27.45	27.30	-20	2,692	-0.74%
2020/02/04	0	0.00	20	27.10	27.10	-20	2,683	-0.75%
2020/02/03	2	25.40	1	25.45	25.75	1	2,674	0.04%
2020/01/31	0	0.00	24	26.46	26.95	-24	2,644	-0.91%
2020/01/30	2	27.25	1	27.25	27.25	1	2,646	0.04%
2020/01/17	1	30.45	1	30.45	30.35	0	2,722	0.00%
2020/01/14	0	0.00	1	30.60	30.45	-1	2,702	-0.04%
2020/01/13	6	30.51	0	0.00	30.70	6	2,696	0.22%
2020/01/10	0	0.00	1	29.75	29.60	-1	2,682	-0.04%
2020/01/09	1	29.10	9	29.45	29.05	-8	2,661	-0.30%
2020/01/08	21	28.98	3	29.03	28.85	18	2,653	0.68%
2020/01/07	10	30.10	0	0.00	29.70	10	2,655	0.38%
2020/01/06	25	30.14	0	0.00	30.40	25	2,631	0.95%
2020/01/03	5	30.10	1	30.35	30.70	4	2,607	0.15%
2020/01/02	42	31.03	2	30.95	30.90	40	2,564	1.56%
2019/12/31	2	31.03	0	0.00	31.00	2	2,552	0.08%
2019/12/30	16	32.03	6	31.99	32.00	10	2,493	0.40%
2019/12/27	9	30.81	26	31.41	32.45	-17	2,304	-0.74%
2019/12/26	6	29.98	4	29.55	29.55	2	2,145	0.09%
2019/12/25	0.1	29.45	0	0.00	29.60	0.1	2,086	0.00%
2019/12/23	0	0.00	1	29.80	29.30	-1	2,068	-0.05%
2019/12/13	1	28.80	6	28.94	28.90	-5	1,997	-0.25%
2019/12/12	0	0.00	1	29.65	29.20	-1	1,981	-0.05%
2019/12/11	0	0.00	5	30.02	29.65	-5	1,963	-0.25%
2019/12/09	5	29.15	1	29.10	29.15	4	1,964	0.20%
2019/12/06	1	29.25	0	0.00	29.30	1	1,950	0.05%
2019/12/04	1	28.20	0	0.00	28.05	1	1,856	0.05%
2019/12/03	0	0.00	5	28.00	28.05	-5	1,849	-0.27%
2019/12/02	1	28.25	6	28.10	27.80	-5	1,837	-0.27%
2019/11/29	6	29.14	0	0.00	28.85	6	1,800	0.33%
2019/11/28	0	0.00	2	29.70	29.60	-2	1,718	-0.12%
2019/11/27	1	29.30	0	0.00	29.15	1	1,689	0.06%
2019/11/26	3	29.38	2	29.50	29.25	1	1,669	0.06%
2019/11/25	10	29.60	2	29.90	29.80	8	1,607	0.50%
2019/11/22	1	28.55	2	28.50	28.90	-1	1,531	-0.07%
2019/11/21	1	28.35	0	0.00	28.55	1	1,509	0.07%
2019/11/20	1	29.25	1	28.90	28.80	0	1,491	0.00%
2019/11/19	2	29.85	6	29.27	29.50	-4	1,469	-0.27%
2019/11/18	6	29.35	10	28.83	29.35	-4	1,343	-0.30%
2019/11/15	1	28.75	0	0.00	28.70	1	1,298	0.08%
2019/11/14	1	27.90	0	0.00	28.00	1	1,276	0.08%
2019/11/13	14	28.61	0	0.00	28.45	14	1,241	1.13%
2019/11/12	12	28.58	10	28.87	29.35	2	1,182	0.17%
2019/11/11	14	28.99	4	28.84	29.05	10	1,099	0.91%
2019/11/08	10	27.91	9	28.05	28.05	1	983	0.10%
2019/11/07	0	0.00	2	26.68	26.80	-2	801	-0.25%
2019/11/06	4	27.40	2	27.00	26.70	2	796	0.25%
2019/11/04	4	27.20	8	27.09	26.90	-4	764	-0.52%
2019/10/31	0	0.00	1	26.40	26.45	-1	741	-0.13%
2019/10/29	5	26.74	4	26.45	26.40	1	720	0.14%
2019/10/28	7	26.99	4	27.65	27.30	3	693	0.43%
2019/10/25	2	26.75	1	27.30	26.50	1	647	0.15%
2019/10/23	0	0.00	1	26.20	25.75	-1	573	-0.17%
2019/10/21	0	0.00	3	26.30	26.10	-3	560	-0.54%
2019/10/18	0	0.00	4	25.70	26.00	-4	544	-0.74%
2019/10/16	0	0.00	4	25.60	25.30	-4	524	-0.76%
2019/10/15	3	26.10	4	25.95	25.50	-1	519	-0.19%
2019/10/09	0	0.00	1	24.95	24.70	-1	462	-0.22%
2019/10/07	1	24.95	1	24.95	24.65	0	449	0.00%
2019/09/25	1	23.85	0	0.00	23.75	1	409	0.24%
2019/09/24	0	0.00	1	24.00	23.85	-1	406	-0.25%
2019/09/20	0	0.00	2	24.35	24.45	-2	392	-0.51%
2019/09/17	2	24.65	4	24.73	24.60	-2	369	-0.54%
2019/09/16	0	0.00	3	24.70	24.70	-3	361	-0.83%
2019/09/12	5	25.46	0	0.00	25.10	5	347	1.44%
2019/07/17	1	22.70	1	23.05	23.10	0	213	0.00%
2019/06/21	5	22.00	0	0.00	21.90	5	349	1.43%
2019/06/04	1	21.05	0	0.00	21.15	1	451	0.22%
2019/05/31	0	0.00	2	22.30	22.10	-2	452	-0.44%
2019/05/30	2	22.20	0	0.00	22.20	2	459	0.44%
2019/05/23	1	22.10	0	0.00	21.95	1	516	0.19%
2019/05/13	1	23.00	0	0.00	23.00	1	639	0.16%
2019/05/08	1	23.70	0	0.00	24.00	1	637	0.16%
2019/04/30	1	24.10	0	0.00	24.25	1	616	0.16%
2019/04/29	1	24.80	0	0.00	24.45	1	620	0.16%
2019/04/18	0	0.00	1	26.15	25.40	-1	597	-0.17%
2019/04/17	1	26.65	1	26.80	26.50	0	588	0.00%
2019/04/16	2	27.30	2	27.50	27.30	0	564	0.00%
2019/04/12	1	25.60	0	0.00	25.20	1	513	0.19%
2019/03/27	1	24.85	0	0.00	24.90	1	634	0.16%
2019/03/14	0	0.00	5	26.00	25.90	-5	765	-0.65%
2019/03/11	0	0.00	4	25.55	25.50	-4	778	-0.51%
2019/03/08	0	0.00	7	25.70	25.85	-7	775	-0.90%
2019/03/04	2	26.20	1	26.10	26.20	1	758	0.13%
2019/02/25	0	26.15	1	26.40	26.15	-1	732	-0.14%
2019/02/20	5	25.70	12	25.70	25.70	-7	709	-0.99%
2019/02/18	26	25.32	3	25.52	25.35	23	678	3.39%
2019/01/30	1	23.40	0	0.00	23.20	1	674	0.15%
2018/12/20	3	25.40	3	24.95	25.00	0	575	0.00%
2018/12/05	1	23.60	0	0.00	24.00	1	316	0.32%
2018/11/26	0	0.00	1	21.30	21.55	-1	298	-0.33%
2018/11/23	1	21.20	0	0.00	21.00	1	307	0.33%
2018/11/21	0	0.00	1	21.50	21.70	-1	308	-0.32%
2018/11/20	1	21.00	0	0.00	21.20	1	304	0.33%
2018/11/19	0	0.00	1	21.90	21.50	-1	306	-0.33%
2018/11/15	1	20.95	1	20.80	20.80	0	292	0.00%
2018/11/14	0	0.00	7	20.67	20.45	-7	288	-2.43%
2018/11/13	5	20.35	0	0.00	20.85	5	284	1.76%
2018/11/07	2	21.03	1	21.05	20.75	1	267	0.37%
2018/10/12	0	0.00	5	16.90	16.85	-5	236	-2.11%
2018/08/31	0	0.00	1	23.00	22.90	-1	260	-0.38%
2018/08/30	0	0.00	10	23.05	22.90	-10	257	-3.88%
2018/08/17	0	0.00	2	22.50	22.45	-2	287	-0.70%
2018/08/16	1	22.35	1	22.50	22.55	0	296	0.00%
2018/08/06	0	0.00	6	22.68	22.45	-6	425	-1.41%
2018/08/03	6	22.15	0	0.00	22.20	6	480	1.25%
2018/07/25	0	0.00	5	21.05	21.05	-5	482	-1.04%
2018/07/16	0	21.30	0	0.00	21.40	0	513	0.00%
2018/07/06	0	0.00	2	20.90	21.00	-2	584	-0.34%
2018/06/20	2	21.33	0	0.00	21.50	2	702	0.28%
2018/06/15	0	0.00	1	22.15	22.05	-1	709	-0.14%
2018/06/11	10	22.21	1	22.25	22.25	9	793	1.13%
2018/06/08	2	22.60	0	0.00	22.50	2	802	0.25%
2018/06/07	0	0.00	2	22.13	22.30	-2	834	-0.24%
2018/05/31	0	0.00	1	21.90	21.85	-1	1,225	-0.08%
2018/05/28	1	21.70	0	0.00	21.70	1	1,217	0.08%
2018/05/23	1	21.80	0	0.00	21.85	1	1,189	0.08%
2018/05/22	0	0.00	1	21.40	21.50	-1	1,179	-0.08%
2018/05/17	0	0.00	4	21.25	20.80	-4	1,166	-0.34%
2018/05/15	0	0.00	1	20.50	20.35	-1	1,149	-0.09%
2018/05/14	3	21.33	8	21.24	21.20	-5	1,133	-0.44%
2018/05/11	7	23.73	11	24.60	23.50	-4	1,056	-0.38%
2018/05/03	0	0.00	2	26.30	26.15	-2	987	-0.20%
2018/04/27	1	26.00	0	0.00	26.00	1	986	0.10%
2018/04/26	1	25.85	1	25.90	25.80	0	983	0.00%
2018/04/17	3	27.47	0	0.00	26.90	3	940	0.32%
2018/04/16	11	27.45	0	0.00	27.55	11	928	1.18%
2018/04/13	3	27.10	0	0.00	27.15	3	911	0.33%
2018/04/12	1	26.50	0	0.00	26.30	1	877	0.11%
2018/03/30	1	26.30	5	26.95	26.30	-4	853	-0.47%
2018/03/27	0	0.00	1	27.70	27.40	-1	813	-0.12%
2018/03/23	2	26.33	0	0.00	26.80	2	779	0.26%
2018/03/22	2	26.30	0	0.00	26.30	2	758	0.26%
2018/03/21	1	26.85	1	26.80	26.80	0	746	0.00%
2018/03/19	1	26.95	0	0.00	27.15	1	733	0.14%
2018/03/15	1	27.05	0	0.00	27.05	1	662	0.15%
2018/03/13	2	27.95	0	0.00	27.35	2	643	0.31%
2018/03/12	1	27.10	5	27.20	27.15	-4	603	-0.66%
2018/03/09	3	27.53	0	0.00	27.60	3	588	0.51%
2018/03/08	21	28.32	7	28.87	29.20	14	508	2.75%
2018/03/07	8	26.37	0	0.00	26.60	8	280	2.85%
2018/01/15	0	0.00	5	25.15	25.20	-5	325	-1.53%