宏致 (3605)-永豐金-敦南券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
40.20
漲跌
▼1.00
漲幅
-2.43%
成交量
742張
產業
上市電子零組件類股
291人加入追蹤

立即追蹤
本地時間:14:30

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

宏致 (3605)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/02	1	41.20	0	0.00	41.20	1	2,372	0.04%
2024/04/30	1.2	40.53	0	0.00	40.55	1.2	2,469	0.05%
2024/04/29	2	41.28	0	0.00	41.45	2	2,452	0.08%
2024/04/26	3	41.27	0	0.00	40.95	3	2,436	0.12%
2024/04/25	2	39.20	3	40.18	40.55	-1	2,399	-0.04%
2024/04/22	0	0.00	1	38.60	38.50	-1	2,357	-0.04%
2024/04/19	5	39.47	3.2	39.75	40.20	1.9	2,323	0.08%
2024/04/18	1.7	39.36	3	39.60	39.60	-1.3	2,199	-0.06%
2024/04/09	1	38.65	0	0.00	38.65	1	2,118	0.05%
2024/04/08	2.3	40.08	8	39.87	38.90	-5.7	2,107	-0.27%
2024/04/03	1	39.25	2	39.30	38.75	-1	2,064	-0.05%
2024/04/02	1	37.85	0	0.00	37.60	1	2,044	0.05%
2024/04/01	3	37.72	1	38.10	38.10	2	2,037	0.10%
2024/03/29	5	38.83	6	37.90	38.70	-1	2,013	-0.05%
2024/03/27	3	35.33	0	0.00	35.25	3	1,924	0.16%
2024/03/21	1	36.00	1	36.00	36.40	0	1,955	0.00%
2024/03/20	1	36.20	0	0.00	35.50	1	1,956	0.05%
2024/03/19	1	36.15	0	0.00	36.60	1	1,971	0.05%
2024/03/15	3	37.03	4	37.14	36.95	-1	1,979	-0.05%
2024/03/14	4	35.83	0	0.00	35.90	4	1,968	0.20%
2024/03/13	4	36.73	5	36.40	36.45	-1	1,949	-0.05%
2024/03/12	0	0.00	1	40.85	40.35	-1	1,887	-0.05%
2024/03/11	1	40.75	0	0.00	41.45	1	1,874	0.05%
2024/03/08	1	39.80	0	0.00	40.50	1	1,879	0.05%
2024/03/07	3	41.43	4	41.15	40.50	-1	1,843	-0.05%
2024/03/06	1	40.35	27	40.41	42.20	-26	1,803	-1.44%
2024/03/05	3	41.92	4	41.71	41.50	-1	1,755	-0.06%
2024/03/04	5	42.78	1	42.30	42.55	4	1,714	0.23%
2024/03/01	32	39.84	69	40.33	43.00	-37	1,580	-2.34%
2024/02/29	2	38.85	10	39.15	39.15	-8	1,419	-0.56%
2024/02/19	0	0.00	3	38.63	38.30	-3	1,304	-0.23%
2024/02/15	1	36.75	0	0.00	36.65	1	1,269	0.08%
2024/02/05	10	37.20	0	0.00	37.25	10	1,252	0.80%
2024/02/02	1	38.05	2	38.23	38.30	-1	1,230	-0.08%
2024/02/01	0	0.00	2	39.00	38.85	-2	1,174	-0.17%
2024/01/31	3	39.47	7	38.57	38.70	-4	1,142	-0.35%
2024/01/30	12	38.08	51	37.95	38.90	-39	1,069	-3.65%
2024/01/29	75	39.07	56	39.18	38.70	19	1,026	1.85%
2024/01/26	6	37.09	14.1	37.19	37.00	-8.1	800	-1.01%
2024/01/25	102.2	35.47	3	35.05	35.05	99.2	652	15.21%	大買/
2024/01/24	5	33.96	12	34.62	34.35	-7	481	-1.45%
2024/01/23	0	0.00	6.3	31.69	31.75	-6.3	368	-1.70%
2024/01/12	0	0.00	0	30.99	30.85	0	353	-0.01%
2024/01/11	1	31.00	1	31.05	30.95	0	354	-0.01%
2023/12/14	1	32.05	1	32.30	31.70	0	268	0.00%
2023/12/13	1	32.75	1	32.55	33.00	0	242	0.00%
2023/12/07	0	0.00	1	31.25	31.35	-1	216	-0.46%
2023/12/06	1	31.65	0	0.00	31.55	1	212	0.47%
2023/12/05	0	0.00	20	32.80	32.05	-20	211	-9.47%
2023/12/04	1	31.10	0	0.00	31.20	1	181	0.55%
2023/11/29	1	30.85	0	0.00	30.70	1	177	0.56%
2023/11/21	0	0.00	1	30.40	30.25	-1	162	-0.62%
2023/11/09	1	29.75	0	0.00	29.65	1	158	0.63%
2023/10/27	1	28.50	0	0.00	28.35	1	133	0.75%
2023/10/18	1	28.45	0	0.00	28.30	1	155	0.64%
2023/10/03	0	0.00	1	29.40	29.25	-1	204	-0.49%
2023/10/02	0	0.00	1	29.00	29.00	-1	205	-0.49%
2023/09/26	0	0.00	3	28.85	28.80	-3	214	-1.40%
2023/09/11	1	28.40	0	0.00	28.35	1	219	0.46%
2023/09/08	0	0.00	1	28.85	28.80	-1	217	-0.46%
2023/09/06	2	28.20	1	28.20	28.10	1	219	0.46%
2023/08/14	5	28.80	0	0.00	27.85	5	232	2.15%
2023/08/11	10	28.93	0	0.00	28.85	10	232	4.30%
2023/08/10	6	29.05	0	0.00	29.05	6	232	2.58%
2023/08/09	0	29.30	0	0.00	29.20	0	231	0.00%
2023/08/01	0	0.00	1	30.05	30.00	-1	255	-0.39%
2023/07/19	1	31.00	0	0.00	30.90	1	240	0.42%
2023/07/04	1	30.30	0	0.00	30.35	1	217	0.46%
2023/06/21	1	29.50	8	29.96	30.20	-7	272	-2.57%
2023/06/20	7	29.66	0	0.00	29.65	7	275	2.54%
2023/06/16	2	30.00	0	0.00	30.00	2	280	0.71%
2023/06/09	0.1	29.95	0	0.00	29.95	0.1	282	0.04%
2023/06/02	0	0.00	2	30.05	30.05	-2	295	-0.68%
2023/05/30	0	0.00	3	30.23	30.20	-3	297	-1.01%
2023/05/18	0	0.00	2	29.20	28.85	-2	313	-0.64%
2023/05/09	3	28.13	0	0.00	28.35	3	321	0.93%
2023/05/08	1	30.00	0	0.00	30.00	1	302	0.33%
2023/05/05	1	30.10	0	0.00	30.10	1	303	0.33%
2023/04/28	2	30.15	0	0.00	30.15	2	315	0.63%
2023/04/25	0	30.65	0	0.00	30.10	0	317	0.00%
2023/04/21	0	31.55	0	0.00	30.65	0	316	0.00%
2023/04/17	0	31.35	0	0.00	31.55	0	307	0.00%
2023/03/31	1	31.35	0	31.45	31.40	1	285	0.35%
2023/03/24	1	33.30	8	33.74	33.25	-7	252	-2.77%
2023/03/21	0	33.70	0	0.00	33.60	0	227	0.00%
2023/03/10	5	34.30	0	0.00	34.00	5	252	1.98%
2023/03/06	0	34.90	5	35.00	34.90	-5	299	-1.67%
2023/03/01	0.5	34.20	0	0.00	34.00	0.5	293	0.17%
2023/02/21	0.3	34.30	0	0.00	34.35	0.3	295	0.09%
2023/02/17	0	34.10	0	0.00	34.30	0	296	0.02%
2023/02/09	0.3	33.70	0	0.00	33.70	0.3	279	0.11%
2023/02/06	0.2	33.35	0	0.00	33.40	0.2	280	0.07%
2023/02/03	0.2	33.60	0	0.00	33.55	0.2	286	0.07%
2023/02/02	1	34.00	0	0.00	34.00	1	286	0.35%
2023/01/16	3	31.00	0	0.00	31.20	3	290	1.03%
2022/11/25	7	30.97	0	0.00	30.90	7	256	2.73%
2022/11/16	1	31.35	1	31.55	31.80	0	253	0.00%
2022/10/28	1	29.80	1	29.85	29.45	0	260	0.00%
2022/10/27	0	0.00	15	29.73	30.05	-15	260	-5.76%
2022/10/24	0	0.00	15	28.82	28.75	-15	249	-6.00%
2022/10/14	2	28.93	2	28.58	28.95	0	255	0.00%
2022/10/05	0	0.00	2	31.05	30.30	-2	270	-0.74%
2022/10/04	1	29.80	1	30.10	30.30	0	273	0.00%
2022/09/30	1	29.05	1	29.40	29.60	0	294	0.00%
2022/09/29	2	29.53	2	29.70	29.65	0	304	0.00%
2022/09/28	3	29.15	3	28.97	28.60	0	303	0.00%
2022/09/27	1	30.15	1	30.20	30.40	0	301	0.00%
2022/09/26	4	31.45	3	30.87	30.30	1	304	0.33%
2022/09/19	5	34.20	0	0.00	33.80	5	328	1.52%
2022/09/16	5	34.55	0	0.00	34.55	5	329	1.52%
2022/09/06	15	35.62	0	0.00	35.00	15	396	3.78%
2022/09/01	5	36.60	0	0.00	36.65	5	397	1.26%
2022/08/26	0	0.00	4	37.94	37.95	-4	412	-0.97%
2022/08/25	0	0.00	9	37.60	37.35	-9	413	-2.18%
2022/08/24	0	0.00	13	37.38	37.35	-13	419	-3.10%
2022/08/23	0	0.00	2	37.25	37.10	-2	421	-0.47%
2022/08/18	1	38.00	0	0.00	37.80	1	424	0.24%
2022/08/16	1	37.85	0	0.00	37.75	1	429	0.23%
2022/07/12	0	0.00	1	36.25	35.55	-1	512	-0.20%
2022/07/11	1	37.10	0	0.00	37.20	1	514	0.19%
2022/07/08	1	35.10	1	36.30	36.50	0	509	0.00%
2022/07/01	0	0.00	10	33.90	33.90	-10	563	-1.78%
2022/06/30	0	0.00	1	38.00	37.50	-1	548	-0.18%
2022/06/29	1	39.40	0	0.00	39.40	1	568	0.18%
2022/06/21	0	0.00	1	39.60	39.55	-1	739	-0.14%
2022/06/17	2	38.80	6	39.55	39.15	-4	759	-0.53%
2022/06/16	1	42.15	0	0.00	40.50	1	749	0.13%
2022/06/15	6	41.48	0	0.00	41.05	6	754	0.80%
2022/06/14	0	0.00	1	41.00	41.05	-1	772	-0.13%
2022/06/09	0	0.00	1	42.60	42.80	-1	832	-0.12%
2022/06/08	3	42.62	10	43.00	42.40	-7	872	-0.80%
2022/06/06	3	41.93	1	41.95	41.95	2	903	0.22%
2022/06/02	1	42.35	0	0.00	41.95	1	958	0.10%
2022/05/17	1	41.40	1	41.45	41.55	0	2,030	0.00%
2022/05/16	2	41.43	3	41.10	40.50	-1	2,193	-0.05%
2022/05/13	1	39.70	0	0.00	39.60	1	2,326	0.04%
2022/05/12	1	39.50	0	0.00	39.25	1	2,341	0.04%
2022/05/11	0	0.00	5	41.00	40.75	-5	2,361	-0.21%
2022/05/10	5	40.75	0	0.00	40.95	5	2,411	0.21%
2022/05/09	0	0.00	1	40.35	39.90	-1	2,514	-0.04%
2022/05/06	1	41.05	0	0.00	41.60	1	2,512	0.04%
2022/05/05	0	0.00	2	42.85	42.25	-2	2,515	-0.08%
2022/05/04	1	41.85	6.3	41.79	42.10	-5.3	2,517	-0.21%
2022/05/03	5	41.01	0	0.00	41.05	5	2,522	0.20%
2022/04/29	1	42.60	0	0.00	41.50	1	2,534	0.04%
2022/04/27	5	41.26	6	41.07	41.15	-1	2,572	-0.04%
2022/04/26	1	42.35	0	0.00	42.40	1	2,569	0.04%
2022/04/25	0	0.00	8	42.65	41.90	-8	2,578	-0.31%
2022/04/22	2	43.95	0	0.00	44.50	2	2,578	0.08%
2022/04/21	0	0.00	5	44.25	44.45	-5	2,591	-0.19%
2022/04/20	0	0.00	1	43.85	43.85	-1	2,606	-0.04%
2022/04/19	3	43.60	0	0.00	43.80	3	2,661	0.11%
2022/04/18	0	0.00	0.2	43.00	42.95	-0.2	2,690	-0.01%
2022/04/14	9	44.78	0	0.00	44.75	9	2,722	0.33%
2022/04/13	2	44.60	1	45.05	45.30	1	2,735	0.04%
2022/04/12	3	43.30	1	43.05	43.25	2	2,740	0.07%
2022/04/11	3	43.15	0	0.00	42.90	3	2,756	0.11%
2022/04/08	3	45.30	0	0.00	45.35	3	2,773	0.11%
2022/04/07	2	45.98	1	45.85	45.30	1	2,817	0.04%
2022/04/06	2	46.35	0	0.00	46.55	2	2,920	0.07%
2022/04/01	6	46.44	0	0.00	46.70	6	3,077	0.19%
2022/03/31	12	46.84	11	46.81	46.65	1	3,191	0.03%
2022/03/30	1	51.00	0	0.00	50.60	1	3,146	0.03%
2022/03/29	7	51.21	8	50.00	50.00	-1	3,209	-0.03%
2022/03/28	0	50.10	16	49.83	50.30	-16	3,227	-0.50%
2022/03/25	0.2	50.70	0	0.00	50.50	0.2	3,251	0.01%
2022/03/24	16.1	51.10	0	0.00	51.00	16.1	3,245	0.50%
2022/03/23	0.1	50.00	1	49.75	50.80	-0.9	3,237	-0.03%
2022/03/21	0	49.05	1	49.25	49.10	-1	3,214	-0.03%
2022/03/18	2	48.55	0	0.00	48.75	2	3,223	0.06%
2022/03/17	2	48.55	4	48.64	48.90	-2	3,243	-0.06%
2022/03/16	1	46.85	0	0.00	47.25	1	3,233	0.03%
2022/03/15	5	47.18	14	46.81	46.70	-9	3,232	-0.28%
2022/03/14	3	48.07	0	0.00	48.05	3	3,219	0.09%
2022/03/11	2	48.73	54	49.21	48.20	-52	3,229	-1.61%
2022/03/10	50	50.70	0	0.00	49.90	50	3,203	1.56%
2022/03/09	4	49.50	2	49.05	48.80	2	3,196	0.06%
2022/03/08	9	49.12	6	50.93	48.70	3	3,208	0.09%
2022/03/07	2	50.70	0	0.00	50.30	2	3,223	0.06%
2022/03/04	3	52.83	0	0.00	52.30	3	3,199	0.09%
2022/03/03	34	54.42	57	54.23	53.40	-23	3,185	-0.72%
2022/03/02	38.1	54.73	10	54.65	54.80	28.1	3,101	0.91%
2022/03/01	7	53.77	8	53.56	54.00	-1	3,083	-0.03%
2022/02/25	0.1	51.00	6	51.17	51.20	-6	2,979	-0.20%
2022/02/24	17.1	51.04	1.2	50.10	49.75	15.9	3,030	0.52%
2022/02/23	0	0.00	2.4	53.17	53.30	-2.4	3,078	-0.08%
2022/02/22	6	52.47	0	0.00	53.50	6	3,071	0.20%
2022/02/18	4.1	52.87	1	53.00	53.00	3.1	3,106	0.10%
2022/02/17	54.1	53.52	24	54.05	52.20	30.1	3,086	0.97%
2022/02/16	36	52.54	70	53.38	53.40	-34	3,050	-1.11%
2022/02/15	0	0.00	3.1	52.29	51.70	-3.1	3,090	-0.10%
2022/02/10	9	49.93	0	0.00	50.20	9	2,947	0.31%
2022/02/09	0.1	50.05	6	49.30	50.00	-5.9	2,912	-0.20%
2022/01/24	1	46.50	0	0.00	46.35	1	2,987	0.03%
2022/01/21	0	0.00	13	47.01	47.30	-13	3,013	-0.43%
2022/01/20	2	47.65	0	0.00	48.00	2	3,017	0.07%
2022/01/18	10.2	47.75	1	47.15	47.00	9.2	3,024	0.30%
2022/01/17	3	46.77	2	47.03	47.10	1	3,054	0.03%
2022/01/14	6	46.15	3	46.20	46.45	3	3,070	0.10%
2022/01/13	2	47.40	3	47.53	47.35	-1	3,061	-0.03%
2022/01/12	9	46.76	8	46.93	47.30	1	3,045	0.03%
2022/01/11	0	0.00	6	48.31	47.70	-6	2,992	-0.20%
2022/01/10	4	48.53	4	49.50	49.10	0	2,963	0.00%
2022/01/07	10.1	49.65	9	48.71	48.95	1.1	2,962	0.04%
2022/01/06	7	49.61	3	49.97	50.10	4	2,934	0.14%
2022/01/05	2.2	50.64	0	0.00	50.40	2.2	2,922	0.08%
2022/01/04	2	50.75	1	50.60	50.90	1	2,912	0.03%
2022/01/03	3	52.47	1	51.90	51.00	2	2,890	0.07%
2021/12/30	1	52.00	4.2	51.81	52.00	-3.2	2,861	-0.11%
2021/12/29	19	53.01	5	53.06	53.00	14	2,829	0.49%
2021/12/28	12	53.05	9.1	53.84	52.60	2.9	2,744	0.11%
2021/12/27	42	50.33	51.2	52.27	52.10	-9.2	2,609	-0.35%
2021/12/24	30	50.52	67	50.39	49.70	-37	2,502	-1.48%
2021/12/23	50.2	50.10	5	50.17	50.90	45.2	2,438	1.85%
2021/12/22	4	48.50	8.1	48.22	48.45	-4.1	2,398	-0.17%
2021/12/21	8.1	47.50	3	47.45	47.55	5.1	2,399	0.21%
2021/12/20	1	48.05	0	0.00	48.00	1	2,373	0.04%
2021/12/17	3	48.35	0	0.00	48.10	3	2,383	0.13%
2021/12/16	0	0.00	4	49.71	49.50	-4	2,377	-0.17%
2021/12/15	2	49.00	1	49.05	49.10	1	2,393	0.04%
2021/12/14	2	49.13	4	48.70	48.70	-2	2,404	-0.08%
2021/12/10	0	0.00	2	48.70	48.50	-2	2,382	-0.08%
2021/12/09	0	0.00	5	49.50	48.85	-5	2,385	-0.21%
2021/12/08	9	49.22	5	49.23	49.10	4	2,401	0.17%
2021/12/07	1	48.65	0	0.00	48.65	1	2,392	0.04%
2021/12/06	1	50.40	9	50.18	49.95	-8	2,369	-0.34%
2021/12/03	1	50.90	1	51.00	50.50	0	2,377	0.00%
2021/12/02	5	50.90	3	50.67	50.80	2	2,386	0.08%
2021/12/01	13	51.70	5	50.00	51.90	8	2,381	0.34%
2021/11/29	3	48.82	9	48.66	48.85	-6	2,321	-0.26%
2021/11/26	0	0.00	3	49.95	50.00	-3	2,310	-0.13%
2021/11/25	8	52.06	12	52.59	50.50	-4	2,278	-0.18%
2021/11/24	0	0.00	3	51.70	52.00	-3	2,140	-0.14%
2021/11/23	12	52.23	39	51.84	51.50	-27	2,113	-1.28%
2021/11/22	6.5	52.57	11	53.22	53.40	-4.5	2,024	-0.22%
2021/11/19	5	50.08	26	49.60	50.10	-21	1,894	-1.11%
2021/11/18	10	49.83	9	49.87	49.70	1	1,857	0.05%
2021/11/17	6	48.36	6	48.28	48.15	0	1,778	0.00%
2021/11/15	40	49.03	4.3	50.42	48.40	35.7	1,732	2.06%
2021/11/12	22	50.28	42	51.19	51.30	-20	1,608	-1.24%
2021/11/11	7	47.37	0	0.00	47.45	7	1,429	0.49%
2021/11/10	0	0.00	4	47.16	47.75	-4	1,444	-0.28%
2021/11/09	0	0.00	2	47.75	47.40	-2	1,467	-0.14%
2021/11/08	1	46.40	1	47.00	46.45	0	1,481	0.00%
2021/11/05	0	47.35	0	0.00	47.15	0	1,493	0.00%
2021/11/04	0	0.00	9.2	47.48	47.75	-9.2	1,496	-0.61%
2021/11/03	6	46.88	1	47.00	47.00	5	1,485	0.34%
2021/11/02	4	48.14	0	0.00	47.10	4	1,504	0.27%
2021/11/01	4.3	48.76	0	0.00	48.85	4.3	1,490	0.29%
2021/10/29	4	46.89	4	47.14	47.45	0	1,494	0.00%
2021/10/28	1	45.40	1	45.25	45.50	0	1,469	0.00%
2021/10/27	1	44.85	0	0.00	46.00	1	1,482	0.07%
2021/10/26	2	44.85	1.2	44.88	44.85	0.8	1,517	0.05%
2021/10/25	3	43.98	1	43.95	44.10	2	1,530	0.13%
2021/10/22	1	44.50	11	44.40	45.20	-10	1,563	-0.64%
2021/10/21	7	44.09	7	43.91	43.05	0	1,591	0.00%
2021/10/18	1	42.50	0	0.00	42.25	1	1,915	0.05%
2021/10/15	2	43.58	3	43.62	43.40	-1	2,075	-0.05%
2021/10/14	2	42.10	2	42.05	42.35	0	2,162	0.00%
2021/10/08	1	44.00	1	43.80	43.85	0	2,314	0.00%
2021/10/05	5	43.51	29	42.91	44.10	-24	2,845	-0.84%
2021/10/04	1	41.60	6	41.77	41.55	-5	3,078	-0.16%
2021/10/01	0	0.00	6	43.24	42.75	-6	3,301	-0.18%
2021/09/30	3	45.00	2	44.93	45.45	1	3,320	0.03%
2021/09/29	43	45.27	53.1	45.17	44.70	-10.1	3,386	-0.30%
2021/09/28	22.1	46.73	2	46.48	46.55	20.1	3,428	0.59%
2021/09/24	1	48.65	1	48.65	48.55	0	3,516	0.00%
2021/09/23	0	0.00	2	47.68	47.40	-2	3,584	-0.06%
2021/09/22	20	47.44	5	47.30	47.20	15	3,842	0.39%
2021/09/17	1	49.15	1	49.15	49.35	0	4,203	0.00%
2021/09/16	5.2	49.78	144	49.26	49.20	-138.8	4,300	-3.23%	大賣/鉅額交易
2021/09/15	35	50.46	0	0.00	50.20	35	4,463	0.78%
2021/09/14	30	50.93	1	51.00	51.00	29	4,489	0.65%
2021/09/13	3	50.57	2	50.45	50.70	1	4,517	0.02%
2021/09/10	0.1	50.00	0.3	49.35	49.60	-0.2	4,511	-0.01%
2021/09/09	2	49.60	2	49.55	49.60	0	4,512	0.00%
2021/09/08	6	49.12	6	49.05	48.60	0	4,511	0.00%
2021/09/07	5	50.70	8	50.38	50.60	-3	4,511	-0.07%
2021/09/06	51	51.55	2	52.75	50.00	49	4,505	1.09%
2021/09/02	21	52.30	0	0.00	52.20	21	4,624	0.45%
2021/09/01	51	52.92	1	52.80	53.50	50	4,645	1.08%
2021/08/31	4	51.83	3	51.73	52.10	1	4,643	0.02%
2021/08/30	3	51.73	3	52.03	51.70	0	4,691	0.00%
2021/08/27	1	51.60	2	51.80	51.60	-1	4,701	-0.02%
2021/08/26	1	52.70	0	0.00	52.20	1	4,727	0.02%
2021/08/25	0	0.00	2	53.00	54.20	-2	4,770	-0.04%
2021/08/23	1	52.90	0	0.00	52.80	1	4,788	0.02%
2021/08/20	1	52.00	0	0.00	51.30	1	4,784	0.02%
2021/08/19	0	0.00	1	53.20	51.50	-1	4,780	-0.02%
2021/08/18	2	53.95	1	53.90	53.80	1	4,784	0.02%
2021/08/16	0	0.00	52	52.07	53.80	-52	4,768	-1.09%
2021/08/13	6	55.03	4	55.20	53.70	2	4,756	0.04%
2021/08/12	1	57.60	4	55.90	57.20	-3	4,738	-0.06%
2021/08/11	4	54.83	2	54.65	54.20	2	4,745	0.04%
2021/08/10	4	56.00	4	56.20	56.00	0	4,755	0.00%
2021/08/09	3	57.03	3	56.93	56.50	0	4,783	0.00%
2021/08/06	1	58.30	1	60.30	57.60	0	4,779	0.00%
2021/08/04	2	59.60	3	60.10	60.00	-1	4,816	-0.02%
2021/08/03	2	57.70	2.2	58.10	57.80	-0.2	4,843	0.00%
2021/08/02	3	57.53	2	58.20	58.10	1	4,847	0.02%
2021/07/30	13	57.44	13.3	56.55	55.10	-0.3	4,827	-0.01%
2021/07/29	1	57.20	1	57.40	56.90	0	4,787	0.00%
2021/07/28	7	55.81	6	54.62	57.70	1	4,767	0.02%
2021/07/27	4.3	58.73	13	58.01	57.60	-8.7	4,753	-0.18%
2021/07/26	1	59.40	1	59.60	60.30	0	4,753	0.00%
2021/07/23	8	59.31	12	59.88	59.00	-4	4,728	-0.08%
2021/07/22	22.5	61.78	7	61.77	59.30	15.5	4,646	0.33%
2021/07/21	9	62.66	8	62.84	64.80	1	4,487	0.02%
2021/07/20	2	61.15	3	61.20	60.20	-1	4,340	-0.02%
2021/07/19	4	60.93	0	0.00	61.10	4	4,264	0.09%
2021/07/16	3	60.17	0	0.00	59.70	3	4,303	0.07%
2021/07/15	5	59.20	1	61.30	61.30	4	4,302	0.09%
2021/07/14	3	59.67	8	60.15	60.00	-5	4,252	-0.12%
2021/07/13	13	59.82	32.1	61.26	58.50	-19.1	4,165	-0.46%
2021/07/12	11.1	61.26	10.6	61.91	62.10	0.5	3,988	0.01%
2021/07/09	17	58.46	11	58.16	59.30	6	3,770	0.16%
2021/07/08	62	56.31	49.1	55.29	57.60	12.9	3,560	0.36%
2021/07/07	8	52.41	3.3	52.57	52.40	4.7	3,387	0.14%
2021/07/05	3	52.17	3	52.00	52.80	0	3,401	0.00%
2021/07/02	55	51.89	1	52.20	52.10	54	3,365	1.60%
2021/07/01	2	51.00	34	50.25	50.30	-32	3,369	-0.95%
2021/06/30	2	52.20	1	52.70	51.80	1	3,349	0.03%
2021/06/29	11.4	52.08	11	51.61	51.40	0.4	3,308	0.01%
2021/06/28	23	53.01	27.1	52.87	54.30	-4.1	3,069	-0.13%
2021/06/25	3	48.05	8	48.53	49.45	-5	2,729	-0.18%
2021/06/24	6	48.92	9	48.78	47.55	-3	2,645	-0.11%
2021/06/23	0	0.00	2	46.25	46.80	-2	2,510	-0.08%
2021/06/22	2	45.78	1	46.15	45.50	1	2,503	0.04%
2021/06/21	0	0.00	1	44.15	44.55	-1	2,491	-0.04%
2021/06/18	3	45.00	0	0.00	45.00	3	2,550	0.12%
2021/06/17	0	0.00	2	44.40	44.95	-2	2,623	-0.08%
2021/06/16	3	44.73	0	0.00	44.05	3	2,868	0.10%
2021/06/15	4.1	44.97	0	0.00	44.70	4.1	3,141	0.13%
2021/06/11	6	45.37	3	46.05	44.90	3	3,151	0.10%
2021/06/10	0	0.00	4	47.53	47.85	-4	3,067	-0.13%
2021/06/09	0.1	47.00	7	46.63	46.70	-6.9	3,030	-0.23%
2021/06/08	2	45.85	4	46.00	46.65	-2	3,009	-0.07%
2021/06/07	7.2	46.46	4	46.78	45.55	3.2	3,015	0.11%
2021/06/04	3	46.70	7	46.41	46.75	-4	2,989	-0.13%
2021/06/03	7	46.94	9	46.70	46.35	-2	3,007	-0.07%
2021/06/02	2	46.60	4	46.75	46.35	-2	3,008	-0.07%
2021/06/01	0	0.00	3	46.00	46.00	-3	2,979	-0.10%
2021/05/31	0	0.00	6	45.38	45.15	-6	2,966	-0.20%
2021/05/25	1	42.40	0	0.00	42.45	1	3,093	0.03%
2021/05/21	1	40.30	0	0.00	40.75	1	3,192	0.03%
2021/05/17	3	34.80	0	0.00	34.80	3	3,423	0.09%
2021/05/14	30	38.60	0	0.00	38.55	30	3,390	0.88%
2021/05/13	2	38.00	1	38.20	38.25	1	3,372	0.03%
2021/05/12	5	39.62	0	0.00	39.00	5	3,360	0.15%
2021/05/11	0	0.00	16	43.57	42.40	-16	3,297	-0.49%
2021/05/10	2	42.00	0	0.00	40.75	2	3,211	0.06%
2021/05/07	10	40.70	0	0.00	41.80	10	3,248	0.31%
2021/05/06	1	39.70	0	0.00	40.25	1	3,274	0.03%
2021/05/04	4	40.43	1	40.70	40.30	3	3,308	0.09%
2021/05/03	0	0.00	5	42.58	42.15	-5	3,289	-0.15%
2021/04/29	0	0.00	5	45.00	44.95	-5	3,268	-0.15%
2021/04/28	2	46.25	0	0.00	45.85	2	3,304	0.06%
2021/04/27	2	46.40	0	0.00	45.80	2	3,382	0.06%
2021/04/26	1	46.35	19	46.42	46.15	-18	3,432	-0.52%
2021/04/23	6	45.98	0	0.00	46.00	6	3,516	0.17%
2021/04/22	5	47.06	0	0.00	46.15	5	3,636	0.14%
2021/04/21	0	0.00	12	48.28	48.65	-12	3,599	-0.33%
2021/04/20	0	0.00	1	47.45	47.55	-1	3,582	-0.03%
2021/04/19	0	0.00	8.2	47.81	47.65	-8.2	3,647	-0.22%
2021/04/16	7	46.91	4	47.06	46.60	3	3,669	0.08%
2021/04/15	5	46.03	2	46.00	45.75	3	3,735	0.08%
2021/04/14	9	45.30	51	45.47	45.45	-42	3,803	-1.10%
2021/04/13	8	46.85	0	0.00	46.20	8	3,917	0.20%
2021/04/12	55	48.85	19	49.27	49.25	36	4,128	0.87%
2021/04/09	14	48.06	5	47.79	47.70	9	4,281	0.21%
2021/04/08	4	47.39	11.2	47.77	47.05	-7.2	4,379	-0.16%
2021/04/07	1	47.50	9.6	47.42	47.50	-8.6	4,415	-0.19%
2021/04/06	2	47.00	22	46.44	46.70	-20	4,526	-0.44%
2021/04/01	1	45.85	11	46.17	45.70	-10	4,698	-0.21%
2021/03/31	2.2	45.23	1	45.75	45.05	1.2	4,784	0.03%
2021/03/30	9.2	44.51	7	45.03	45.20	2.2	4,959	0.04%
2021/03/29	49	45.55	1	45.50	45.50	48	5,298	0.91%
2021/03/26	2	45.93	34	45.57	46.10	-32	5,714	-0.56%
2021/03/25	17.2	44.48	0	0.00	44.15	17.2	5,803	0.30%
2021/03/24	5.3	44.43	14	45.16	44.95	-8.7	5,912	-0.15%
2021/03/23	27.4	45.49	0	0.00	44.70	27.4	5,890	0.47%
2021/03/22	34.3	46.42	48	46.34	46.25	-13.7	5,824	-0.24%
2021/03/19	57.2	47.76	83	48.80	47.50	-25.8	5,753	-0.45%
2021/03/18	127.2	49.05	33	50.26	50.40	94.2	5,507	1.71%	大買/
2021/03/17	2	46.30	0	0.00	45.85	2	5,226	0.04%
2021/03/15	2	47.20	0	0.00	46.45	2	5,215	0.04%
2021/03/11	2	46.25	2	46.20	46.40	0	5,195	0.00%
2021/03/10	1	45.50	0	0.00	45.25	1	5,173	0.02%
2021/03/04	0	0.00	7	45.10	44.90	-7	5,080	-0.14%
2021/03/03	1	45.80	2	44.88	45.65	-1	5,075	-0.02%
2021/03/02	3.9	46.58	4	45.91	45.10	-0.1	5,062	0.00%
2021/02/26	2	46.45	30	46.84	46.90	-28	5,044	-0.56%
2021/02/25	14	46.02	6	46.39	45.60	8	5,007	0.16%
2021/02/24	12	47.35	34	47.48	46.15	-22	4,976	-0.44%
2021/02/23	3	46.50	7	46.60	47.65	-4	4,944	-0.08%
2021/02/22	61.1	47.34	13	47.25	47.25	48.1	4,886	0.98%
2021/02/19	1	44.10	0	0.00	45.35	1	4,733	0.02%
2021/02/18	1	43.60	1	44.55	44.35	0	4,702	0.00%
2021/02/17	3	42.80	0	0.00	43.10	3	4,627	0.06%
2021/02/05	0	0.00	1	41.90	42.10	-1	4,623	-0.02%
2021/02/03	0	0.00	3	42.50	41.65	-3	4,733	-0.06%
2021/02/01	8	39.48	8	40.07	40.05	0	4,868	0.00%
2021/01/29	6	40.53	5	41.90	40.40	1	4,867	0.02%
2021/01/28	4	42.39	1	42.30	42.10	3	4,839	0.06%
2021/01/26	0	0.00	1	43.40	41.55	-1	4,869	-0.02%
2021/01/25	1	40.80	6	41.86	42.15	-5	4,843	-0.10%
2021/01/22	0	0.00	1	41.70	42.05	-1	4,823	-0.02%
2021/01/21	7	42.41	6	42.59	42.00	1	4,814	0.02%
2021/01/20	8	44.26	8	43.63	41.60	0	4,778	0.00%
2021/01/19	5	44.38	3	44.82	44.10	2	4,711	0.04%
2021/01/18	3	44.73	1	45.10	45.20	2	4,673	0.04%
2021/01/15	0	0.00	14	45.18	45.70	-14	4,629	-0.30%
2021/01/14	4	44.11	9	43.68	43.90	-5	4,505	-0.11%
2021/01/13	3	43.40	3	43.05	43.05	0	4,485	0.00%
2021/01/12	2	42.85	0	0.00	42.30	2	4,456	0.04%
2021/01/11	4	44.91	4	45.00	44.90	0	4,410	0.00%
2021/01/08	4	43.48	1	43.00	44.25	3	4,460	0.07%
2021/01/07	1	45.75	1	45.90	44.75	0	4,477	0.00%
2021/01/06	14	44.19	40	45.05	44.55	-26	4,542	-0.57%
2021/01/05	33	47.43	16	47.48	46.70	17	4,576	0.37%
2021/01/04	14	45.16	12	45.66	46.45	2	4,310	0.05%
2020/12/31	2	41.70	0	0.00	42.25	2	4,082	0.05%
2020/12/30	6	42.73	3	43.27	42.90	3	3,952	0.08%
2020/12/29	3	42.82	7	42.69	42.50	-4	3,922	-0.10%
2020/12/28	4	42.21	8	42.81	42.15	-4	3,793	-0.11%
2020/12/25	4	39.30	10	40.16	39.50	-6	3,577	-0.17%
2020/12/24	25	39.50	34	39.12	39.00	-9	3,509	-0.26%
2020/12/23	35	38.68	5	38.52	38.65	30	3,330	0.90%
2020/12/22	35	37.00	57	37.67	37.70	-22	2,976	-0.74%
2020/12/21	16	34.73	13	34.75	34.90	3	2,566	0.12%
2020/12/18	29	33.06	8	33.13	33.10	21	2,447	0.86%
2020/12/17	1	31.65	1	31.45	31.50	0	2,328	0.00%
2020/12/16	20	30.88	0	0.00	30.80	20	2,348	0.85%
2020/12/14	1	31.75	0	0.00	31.70	1	2,353	0.04%
2020/12/11	0	0.00	6	31.67	31.35	-6	2,415	-0.25%
2020/12/10	8	32.16	2	32.45	32.00	6	2,422	0.25%
2020/12/09	1	32.40	20	32.35	32.40	-19	2,434	-0.78%
2020/12/08	2	31.70	0	0.00	31.60	2	2,508	0.08%
2020/12/07	0	0.00	8	31.80	31.45	-8	2,641	-0.30%
2020/12/04	0	0.00	6	31.15	31.10	-6	2,652	-0.23%
2020/12/02	11	31.74	0	0.00	31.60	11	2,717	0.40%
2020/11/27	2	32.30	0	0.00	32.25	2	2,805	0.07%
2020/11/26	0	0.00	12	31.99	32.20	-12	2,916	-0.41%
2020/11/25	0	0.00	2	31.60	31.15	-2	2,999	-0.07%
2020/11/24	5	31.75	2	31.90	31.75	3	3,038	0.10%
2020/11/23	0	0.00	8	32.09	32.00	-8	3,109	-0.26%
2020/11/20	20	32.03	5.1	32.00	31.95	14.9	3,198	0.47%
2020/11/18	0	0.00	1	32.65	32.70	-1	3,586	-0.03%
2020/11/17	5	33.00	0	0.00	33.20	5	3,757	0.13%
2020/11/16	0.8	32.60	0	0.00	32.40	0.8	3,848	0.02%
2020/11/13	6	32.93	0	0.00	32.85	6	3,955	0.15%
2020/11/12	14.2	33.11	6	33.65	32.85	8.2	4,062	0.20%
2020/11/11	1	34.80	1	35.15	35.00	0	4,013	0.00%
2020/11/10	7	35.23	10	35.56	35.15	-3	4,024	-0.07%
2020/11/09	22	35.92	22	36.19	36.30	0	4,110	0.00%
2020/11/06	2	34.20	0	34.10	34.10	2	4,143	0.05%
2020/11/05	10	34.73	0	0.00	34.80	10	4,245	0.24%
2020/11/04	2	35.00	0	0.00	35.20	2	4,238	0.05%
2020/11/03	7	33.76	1	33.75	33.85	6	4,198	0.14%
2020/11/02	0	0.00	0	32.00	32.70	0	4,200	0.00%
2020/10/30	0	0.00	1	33.00	32.30	-1	4,203	-0.02%
2020/10/29	0	0.00	2	32.95	32.70	-2	4,184	-0.05%
2020/10/28	2	34.25	2	33.95	33.30	0	4,163	0.00%
2020/10/27	0	0.00	1	33.90	34.10	-1	4,136	-0.02%
2020/10/23	3	34.48	3	34.53	34.95	0	4,080	0.00%
2020/10/22	1	33.85	0	0.00	33.70	1	4,042	0.02%
2020/10/21	1	34.00	1	33.75	33.75	0	4,040	0.00%
2020/10/20	0	0.00	1	33.25	33.30	-1	4,031	-0.02%
2020/10/19	3	33.10	6	33.30	33.55	-3	4,059	-0.07%
2020/10/16	7	34.41	9	34.22	33.30	-2	4,106	-0.05%
2020/10/15	5	35.33	58	34.05	35.40	-53	4,014	-1.32%
2020/10/14	11	34.13	209	34.19	34.20	-198	3,920	-5.05%	大賣/鉅額交易
2020/10/13	0	0.00	16	33.33	34.15	-16	3,783	-0.42%
2020/10/12	0	0.00	13	32.23	32.40	-13	3,598	-0.36%
2020/10/08	1	32.15	2	32.10	32.20	-1	3,590	-0.03%
2020/10/07	0	0.00	4	31.61	31.55	-4	3,595	-0.11%
2020/10/06	12	32.64	1	32.70	32.40	11	3,601	0.31%
2020/10/05	2	31.93	6	32.17	32.10	-4	3,573	-0.11%
2020/09/30	6	31.34	0	0.00	31.35	6	3,586	0.17%
2020/09/29	0	0.00	5	32.35	31.40	-5	3,610	-0.14%
2020/09/28	20	30.13	0	0.00	31.10	20	3,578	0.56%
2020/09/24	0	0.00	2	30.60	30.05	-2	3,564	-0.06%
2020/09/23	2	31.18	0	0.00	30.90	2	3,557	0.06%
2020/09/22	0	0.00	1	30.90	30.85	-1	3,569	-0.03%
2020/09/21	1	31.65	2	31.45	31.15	-1	3,562	-0.03%
2020/09/18	2	31.50	0	0.00	31.15	2	3,553	0.06%
2020/09/17	0	0.00	8	31.41	31.35	-8	3,593	-0.22%
2020/09/16	8	31.48	6	31.62	31.35	2	3,606	0.06%
2020/09/15	17	30.61	16	31.11	30.60	1	3,614	0.03%
2020/09/11	21	30.80	49	30.60	30.60	-28	3,748	-0.75%
2020/09/10	33	32.97	30	32.51	32.10	3	3,712	0.08%
2020/09/08	0	0.00	1	31.45	31.25	-1	3,570	-0.03%
2020/09/07	49	31.80	10	31.20	31.05	39	3,551	1.10%
2020/09/04	8	31.05	0	0.00	31.50	8	3,533	0.23%
2020/09/03	3	31.85	1	31.70	31.85	2	3,520	0.06%
2020/09/02	0	0.00	2	31.55	31.60	-2	3,508	-0.06%
2020/09/01	1	32.25	9	31.01	31.10	-8	3,466	-0.23%
2020/08/31	5	32.53	34	32.51	33.00	-29	3,364	-0.86%
2020/08/28	4	32.60	7	31.95	31.90	-3	3,331	-0.09%
2020/08/27	12	31.39	2	31.85	31.70	10	3,280	0.30%
2020/08/26	35	32.43	1	32.05	32.40	34	3,233	1.05%
2020/08/25	133	32.93	3	33.12	32.60	130	3,151	4.12%	大買/鉅額交易
2020/08/24	124	31.96	65	32.15	33.70	59	2,963	1.99%	大買/
2020/08/21	61	32.03	12	31.38	32.05	49	2,735	1.79%
2020/08/20	4	30.65	4	31.30	29.20	0	2,571	0.00%
2020/08/19	1	31.00	2	30.38	30.75	-1	2,465	-0.04%
2020/08/18	2	30.35	6	30.33	29.50	-4	2,341	-0.17%
2020/08/17	1	29.75	2	29.63	29.65	-1	2,224	-0.04%
2020/08/13	14	29.49	5	28.60	28.65	9	2,135	0.42%
2020/08/12	0	0.00	2	29.85	30.10	-2	1,993	-0.10%
2020/08/11	4	28.80	8	28.58	28.20	-4	1,863	-0.21%
2020/08/10	0	0.00	3	27.43	27.25	-3	1,749	-0.17%
2020/08/07	1	26.35	0	0.00	26.95	1	1,781	0.06%
2020/08/06	2	26.80	0	0.00	26.60	2	1,805	0.11%
2020/08/05	2	27.73	60	27.01	27.65	-58	1,814	-3.20%
2020/08/03	0	0.00	6	26.55	26.60	-6	1,838	-0.33%
2020/07/28	1	25.15	0	0.00	25.10	1	1,873	0.05%
2020/07/27	6	26.20	0	0.00	26.20	6	1,953	0.31%
2020/07/24	1	27.00	24	27.43	26.80	-23	1,977	-1.16%
2020/07/23	24	27.83	20	27.65	27.70	4	1,961	0.20%
2020/07/22	1	27.60	3	28.05	28.20	-2	1,925	-0.10%
2020/07/20	0	0.00	2	26.03	26.15	-2	1,834	-0.11%
2020/07/17	13	26.02	0	0.00	25.40	13	1,825	0.71%
2020/07/16	0	0.00	4	26.00	26.10	-4	1,822	-0.22%
2020/07/15	24	27.03	13	26.48	26.50	11	1,807	0.61%
2020/07/14	53	27.43	14	27.32	26.65	39	1,814	2.15%
2020/07/13	12	27.65	0	0.00	27.45	12	1,800	0.67%
2020/07/10	3	27.98	0	0.00	27.65	3	1,799	0.17%
2020/07/09	5	28.85	6	29.15	28.85	-1	1,860	-0.05%
2020/07/08	0	0.00	31	28.57	28.85	-31	1,827	-1.70%
2020/07/07	25	28.07	1	28.05	27.70	24	1,795	1.34%
2020/07/06	18	28.58	0	0.00	28.50	18	1,778	1.01%
2020/07/02	1	28.20	0	0.00	28.60	1	1,754	0.06%
2020/07/01	2	28.15	2	28.23	27.95	0	1,729	0.00%
2020/06/29	2	28.10	0	0.00	28.20	2	1,694	0.12%
2020/06/24	1	28.35	1	28.55	28.05	0	1,680	0.00%
2020/06/22	3	28.93	1	28.75	28.40	2	1,634	0.12%
2020/06/19	1	28.00	8	27.99	28.50	-7	1,574	-0.44%
2020/06/18	1	27.55	0	0.00	27.95	1	1,450	0.07%
2020/06/17	0	0.00	10	26.95	26.85	-10	1,401	-0.71%
2020/06/16	10	24.75	0	0.00	25.35	10	1,351	0.74%
2020/06/15	0	0.00	1	24.40	24.10	-1	1,364	-0.07%
2020/06/12	0	0.00	15	24.40	24.45	-15	1,364	-1.10%
2020/06/10	1	26.55	0	0.00	26.45	1	1,354	0.07%
2020/06/09	1	26.95	1	27.20	26.80	0	1,371	0.00%
2020/06/08	0	0.00	2	26.48	27.20	-2	1,375	-0.15%
2020/06/05	9	26.53	1	26.30	26.40	8	1,356	0.59%
2020/06/04	12	26.78	16	26.78	26.65	-4	1,345	-0.30%
2020/06/02	0	0.00	2	25.35	25.20	-2	1,263	-0.16%
2020/06/01	10	24.80	0	0.00	25.35	10	1,228	0.81%
2020/05/27	10	24.50	10	24.75	25.05	0	1,206	0.00%
2020/05/26	4	24.50	2	24.45	24.40	2	1,203	0.17%
2020/05/20	0	0.00	2	23.80	23.75	-2	1,198	-0.17%
2020/05/19	0	0.00	1	23.80	23.70	-1	1,199	-0.08%
2020/05/15	1	24.15	5	23.94	24.05	-4	1,191	-0.34%
2020/05/14	7	24.12	3	23.97	23.85	4	1,184	0.34%
2020/05/13	10	25.10	13	25.53	25.75	-3	1,134	-0.26%
2020/05/12	8	25.45	1	25.20	25.10	7	1,108	0.63%
2020/05/11	1	25.00	1	25.05	25.05	0	1,080	0.00%
2020/05/06	0	0.00	9	23.90	23.50	-9	1,048	-0.86%
2020/05/05	1	24.10	2	24.00	23.80	-1	1,048	-0.10%
2020/05/04	2	23.50	2	23.83	23.55	0	1,045	0.00%
2020/04/30	7	24.79	9	24.92	24.65	-2	1,041	-0.19%
2020/04/29	43	23.88	36	24.16	24.60	7	980	0.71%
2020/04/28	2	23.10	11	23.11	23.15	-9	969	-0.93%
2020/04/27	4	22.71	0	0.00	22.75	4	1,002	0.40%
2020/04/24	8	22.13	8	22.29	22.25	0	1,007	0.00%
2020/04/23	2	22.33	8	22.45	22.20	-6	1,018	-0.59%
2020/04/21	11	22.22	1	21.85	21.85	10	1,020	0.98%
2020/04/20	0	0.00	8	23.06	23.20	-8	1,024	-0.78%
2020/04/17	14	23.22	11	23.20	23.00	3	1,046	0.29%
2020/04/16	2	22.65	2	22.80	23.00	0	1,048	0.00%
2020/04/15	13	22.80	8	22.99	22.90	5	1,058	0.47%
2020/04/14	11	23.17	2	22.75	22.95	9	1,074	0.84%
2020/04/13	1	21.20	9	21.25	21.10	-8	1,026	-0.78%
2020/04/10	0	0.00	1	20.60	20.60	-1	1,041	-0.10%
2020/04/09	1	21.20	0	0.00	20.70	1	1,086	0.09%
2020/04/08	0	0.00	5	20.56	20.60	-5	1,111	-0.45%
2020/04/01	1	18.95	1	18.95	19.00	0	1,496	0.00%
2020/03/30	0	0.00	3	18.15	18.60	-3	1,564	-0.19%
2020/03/26	5	19.55	0	0.00	19.55	5	1,567	0.32%
2020/03/24	1	18.20	2	18.18	18.10	-1	1,573	-0.06%
2020/03/23	2	17.05	1	17.00	17.20	1	1,577	0.06%
2020/03/19	0	0.00	1	16.35	16.25	-1	1,590	-0.06%
2020/03/18	1	18.60	0	0.00	18.05	1	1,588	0.06%
2020/03/17	0	0.00	5	18.62	18.75	-5	1,609	-0.31%
2020/03/16	0	0.00	1	20.40	19.10	-1	1,716	-0.06%
2020/03/13	0	0.00	24	19.86	20.30	-24	1,705	-1.41%
2020/03/12	2	22.35	0	0.00	21.90	2	1,682	0.12%
2020/03/11	0	0.00	1	24.25	23.75	-1	1,724	-0.06%
2020/03/10	0	0.00	2	24.10	24.25	-2	1,749	-0.11%
2020/03/05	1	26.20	0	0.00	26.05	1	1,779	0.06%
2020/03/03	0	0.00	50	25.74	25.65	-50	1,881	-2.66%
2020/03/02	0	0.00	32	25.17	25.10	-32	1,900	-1.68%
2020/02/25	2	26.45	0	0.00	26.40	2	2,030	0.10%
2020/02/21	1	27.30	0	0.00	27.20	1	2,060	0.05%
2020/02/13	9	28.04	0	0.00	27.50	9	2,401	0.37%
2020/02/12	2	27.50	1	27.55	27.60	1	2,502	0.04%
2020/02/11	1	27.40	0	0.00	27.45	1	2,673	0.04%
2020/02/10	0	0.00	1	26.90	27.00	-1	2,668	-0.04%
2020/02/05	0	0.00	8	27.40	27.30	-8	2,692	-0.30%
2020/02/04	2	26.15	1	27.10	27.10	1	2,683	0.04%
2020/02/03	1	25.75	0	0.00	25.75	1	2,674	0.04%
2020/01/31	0	0.00	1	26.40	26.95	-1	2,644	-0.04%
2020/01/30	5	27.27	0	0.00	27.25	5	2,646	0.19%
2020/01/16	10	30.10	0	0.00	30.10	10	2,712	0.37%
2020/01/14	2	30.50	0	0.00	30.45	2	2,702	0.07%
2020/01/13	1	30.45	3	30.47	30.70	-2	2,696	-0.07%
2020/01/09	1	29.40	1	29.60	29.05	0	2,661	0.00%
2020/01/08	8	29.03	0	0.00	28.85	8	2,653	0.30%
2020/01/07	3	29.90	4	30.41	29.70	-1	2,655	-0.04%
2020/01/06	15	30.13	0	0.00	30.40	15	2,631	0.57%
2020/01/03	3	29.97	13	30.97	30.70	-10	2,607	-0.38%
2020/01/02	3	30.97	0	0.00	30.90	3	2,564	0.12%
2019/12/31	19	31.08	2	31.50	31.00	17	2,552	0.67%
2019/12/30	28	32.44	66	31.95	32.00	-38	2,493	-1.52%
2019/12/27	62	31.22	13	32.20	32.45	49	2,304	2.13%
2019/12/26	2	29.70	2	30.10	29.55	0	2,145	0.00%
2019/12/24	2	29.05	1	29.50	29.00	1	2,077	0.05%
2019/12/23	0	0.00	2	30.00	29.30	-2	2,068	-0.10%
2019/12/20	0	0.00	1	29.75	29.55	-1	2,043	-0.05%
2019/12/19	10	29.50	2	29.45	29.40	8	2,028	0.39%
2019/12/17	0	0.00	1	29.45	28.95	-1	2,012	-0.05%
2019/12/13	1	28.90	0	0.00	28.90	1	1,997	0.05%
2019/12/12	11	29.43	5	29.56	29.20	6	1,981	0.30%
2019/12/11	6	29.78	5	30.05	29.65	1	1,963	0.05%
2019/12/10	2	29.10	0	0.00	29.15	2	1,907	0.10%
2019/12/09	4	29.10	0	0.00	29.15	4	1,964	0.20%
2019/12/06	0	0.00	1	29.65	29.30	-1	1,950	-0.05%
2019/12/05	1	28.90	3	29.00	29.25	-2	1,886	-0.11%
2019/12/04	1	27.75	0	0.00	28.05	1	1,856	0.05%
2019/12/03	1	28.00	0	0.00	28.05	1	1,849	0.05%
2019/12/02	17	27.92	1	27.70	27.80	16	1,837	0.87%
2019/11/29	1	29.70	1	30.00	28.85	0	1,800	0.00%
2019/11/28	1	29.60	17	29.16	29.60	-16	1,718	-0.93%
2019/11/27	3	29.13	1	29.35	29.15	2	1,689	0.12%
2019/11/26	4	29.33	0	0.00	29.25	4	1,669	0.24%
2019/11/25	2	29.70	5	29.84	29.80	-3	1,607	-0.19%
2019/11/22	0	0.00	6	28.50	28.90	-6	1,531	-0.39%
2019/11/21	5	28.58	0	0.00	28.55	5	1,509	0.33%
2019/11/20	7	29.09	9	29.03	28.80	-2	1,491	-0.13%
2019/11/19	24	29.82	5	29.30	29.50	19	1,469	1.29%
2019/11/18	3	29.08	1	29.35	29.35	2	1,343	0.15%
2019/11/15	4	28.70	2	28.50	28.70	2	1,298	0.15%
2019/11/14	6	28.05	2	27.95	28.00	4	1,276	0.31%
2019/11/13	13	28.93	0	0.00	28.45	13	1,241	1.05%
2019/11/12	1	28.50	2	28.55	29.35	-1	1,182	-0.08%
2019/11/11	18	28.74	6	28.93	29.05	12	1,099	1.09%
2019/11/08	7	27.82	6	28.10	28.05	1	983	0.10%
2019/11/06	1	27.60	1	26.70	26.70	0	796	0.00%
2019/11/04	0	0.00	1	27.60	26.90	-1	764	-0.13%
2019/10/31	1	27.00	0	0.00	26.45	1	741	0.13%
2019/10/30	0	0.00	1	26.70	26.50	-1	727	-0.14%
2019/10/29	1	26.35	20	26.55	26.40	-19	720	-2.64%
2019/10/28	1	27.55	2	27.65	27.30	-1	693	-0.14%
2019/10/25	2	26.73	4	26.76	26.50	-2	647	-0.31%
2019/10/15	20	26.16	2	26.03	25.50	18	519	3.47%
2019/10/14	0	0.00	1	25.05	25.15	-1	475	-0.21%
2019/10/07	2	24.73	3	24.77	24.65	-1	449	-0.22%
2019/09/23	1	24.25	1	24.65	24.40	0	399	0.00%
2019/09/19	1	24.30	0	0.00	24.30	1	388	0.26%
2019/09/17	0	0.00	1	24.80	24.60	-1	369	-0.27%
2019/09/16	1	24.80	0	0.00	24.70	1	361	0.28%
2019/09/12	2	25.70	1	25.50	25.10	1	347	0.29%
2019/09/11	5	24.29	7	25.12	25.15	-2	281	-0.71%
2019/09/10	2	23.30	0	0.00	22.90	2	212	0.94%
2019/09/04	0	0.00	1	22.70	22.90	-1	198	-0.50%
2019/08/26	1	22.20	0	0.00	22.35	1	184	0.54%
2019/08/22	0	0.00	1	22.55	22.00	-1	180	-0.55%
2019/08/20	1	22.55	0	0.00	22.30	1	172	0.58%
2019/08/12	0	0.00	1	22.10	22.45	-1	170	-0.59%
2019/08/08	0	0.00	2	22.00	22.05	-2	168	-1.19%
2019/07/30	0	0.00	0.3	22.20	22.30	-0.3	179	-0.14%
2019/07/26	0.3	22.80	4	22.73	22.95	-3.8	198	-1.89%
2019/07/25	1	22.20	0	0.00	22.30	1	195	0.51%
2019/07/18	0	0.00	1	23.25	22.70	-1	213	-0.47%
2019/07/16	0	0.00	1	22.15	22.20	-1	212	-0.47%
2019/07/08	1	22.45	0	0.00	22.30	1	311	0.32%
2019/07/05	2	22.10	0	0.00	22.20	2	315	0.63%
2019/06/10	0	0.00	1	21.70	21.70	-1	435	-0.23%
2019/05/14	0	0.00	1	24.00	23.80	-1	643	-0.16%
2019/05/08	0	0.00	1	24.00	24.00	-1	637	-0.16%
2019/05/06	2	24.28	0	0.00	24.05	2	643	0.31%
2019/04/26	0	0.00	20	24.95	24.90	-20	612	-3.26%
2019/04/23	0	0.00	1	26.00	25.60	-1	604	-0.17%
2019/04/19	1	25.55	0	0.00	25.95	1	603	0.17%
2019/04/18	0	0.00	0.1	25.30	25.40	-0.1	597	-0.02%
2019/04/17	10	26.83	0	0.00	26.50	10	588	1.70%
2019/04/16	10.1	26.16	0	0.00	27.30	10.1	564	1.79%
2019/04/03	0	0.00	1	25.00	25.20	-1	518	-0.19%
2019/03/26	0	0.00	2	25.00	24.85	-2	725	-0.28%
2019/03/19	0	0.00	15	25.90	25.05	-15	789	-1.90%
2019/03/14	0	0.00	10	25.90	25.90	-10	765	-1.31%
2019/03/13	10	26.24	0	0.00	26.30	10	772	1.29%
2019/03/06	0	0.00	1	25.85	25.85	-1	769	-0.13%
2019/03/05	1	26.15	0	0.00	26.05	1	766	0.13%
2019/02/26	15	26.30	0	0.00	26.00	15	744	2.02%
2019/01/09	0	0.00	11	23.40	23.25	-11	650	-1.69%
2019/01/07	10	23.50	10	22.95	22.95	0	649	0.00%
2019/01/03	4	22.98	0	0.00	22.70	4	653	0.61%
2019/01/02	7	23.04	0	0.00	22.95	7	654	1.07%
2018/12/25	1	23.50	0	0.00	22.75	1	640	0.16%
2018/12/22	0	0.00	1	24.00	23.75	-1	615	-0.16%
2018/12/20	11	25.33	11	24.66	25.00	0	575	0.00%
2018/12/19	3	25.12	4	25.20	24.95	-1	509	-0.20%
2018/12/17	1	24.80	1	24.40	24.00	0	397	0.00%
2018/12/14	1	24.05	0	0.00	23.95	1	378	0.26%
2018/12/12	0	0.00	1	23.10	23.45	-1	350	-0.29%
2018/12/10	0	0.00	5	22.28	22.05	-5	334	-1.49%
2018/12/06	2	22.73	0	0.00	22.45	2	330	0.60%
2018/12/05	2	23.25	1	23.20	24.00	1	316	0.32%
2018/11/23	1	21.00	0	0.00	21.00	1	307	0.33%
2018/11/19	2	21.50	1	21.65	21.50	1	306	0.33%
2018/11/15	0	0.00	1	20.90	20.80	-1	292	-0.34%
2018/11/14	4	20.76	2	20.60	20.45	2	288	0.69%
2018/11/07	0	0.00	1	20.90	20.75	-1	267	-0.37%
2018/11/01	0	0.00	2	16.00	16.10	-2	215	-0.93%
2018/10/25	0	0.00	3	15.10	15.05	-3	229	-1.31%
2018/10/11	3	17.50	0	0.00	17.50	3	233	1.28%
2018/10/09	1	19.45	0	0.00	19.40	1	227	0.44%
2018/09/05	0	0.00	1	22.55	22.55	-1	250	-0.40%
2018/09/04	10	22.50	10	22.50	22.50	0	253	0.00%
2018/08/31	3	22.90	3	22.90	22.90	0	260	0.00%
2018/08/20	0	0.00	1	22.30	22.20	-1	275	-0.36%
2018/07/26	0	0.00	4	21.25	21.30	-4	480	-0.83%
2018/07/09	0	0.00	1	20.80	21.00	-1	581	-0.17%
2018/06/08	0	0.00	2	22.70	22.50	-2	802	-0.25%
2018/06/05	0	0.00	0	21.90	22.05	0	936	0.00%
2018/05/29	0	0.00	1	21.75	21.65	-1	1,219	-0.08%
2018/05/28	0	0.00	3	21.60	21.70	-3	1,217	-0.25%
2018/05/24	1	22.15	0	0.00	22.30	1	1,198	0.08%
2018/05/18	3	21.15	1	21.20	21.20	2	1,170	0.17%
2018/05/16	1	21.00	1	21.00	21.00	0	1,159	0.00%
2018/05/15	1	20.60	0	0.00	20.35	1	1,149	0.09%
2018/05/14	1	21.20	1	21.20	21.20	0	1,133	0.00%
2018/05/11	1	23.50	0	0.00	23.50	1	1,056	0.09%
2018/04/19	0	0.00	20	26.80	26.70	-20	949	-2.11%
2018/04/18	21	26.80	0	0.00	26.60	21	945	2.22%
2018/04/17	1	26.90	0	0.00	26.90	1	940	0.11%
2018/04/09	0	0.00	3	26.20	26.25	-3	869	-0.34%
2018/03/31	1	26.20	1	26.70	26.60	0	861	0.00%
2018/03/30	3	26.48	5	26.41	26.30	-2	853	-0.23%
2018/03/28	2	27.65	0	0.00	27.30	2	825	0.24%
2018/03/26	1	26.30	0	0.00	26.30	1	787	0.13%
2018/03/23	0	0.00	2	27.00	26.80	-2	779	-0.26%
2018/03/19	1	27.15	0	0.00	27.15	1	733	0.14%
2018/03/16	1	26.65	0	0.00	26.65	1	722	0.14%
2018/03/13	3	27.35	4	28.19	27.35	-1	643	-0.16%
2018/03/12	13	27.15	4	27.75	27.15	9	603	1.49%
2018/03/09	1	27.25	31	27.89	27.60	-30	588	-5.10%
2018/03/08	37	28.61	6	27.89	29.20	31	508	6.10%
2018/02/06	0	0.00	2	23.15	22.50	-2	247	-0.81%
2018/01/08	0	0.00	1	25.90	26.00	-1	343	-0.29%
2018/01/05	1	25.80	0	0.00	25.95	1	347	0.29%
2018/01/04	0	0.00	2	25.43	25.65	-2	350	-0.57%
2018/01/03	1	25.05	1	25.10	25.35	0	358	0.00%