盛弘 (8403)-新光-台南券商分點個股進出

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
28.90
漲跌
▼0.20
漲幅
-0.69%
成交量
129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－新光-台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

新光-台南券商分點個股進出
新光-台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
2024/12/13	2	28.88	1	29.20	28.90	1	117	0.85%
2024/12/12	1	29.10	2	29.03	29.10	-1	116	-0.86%
2024/12/05	0	29.05	0	0.00	28.90	0	117	0.02%
2024/12/02	4	28.80	0	0.00	28.75	4	119	3.35%
2024/11/26	0.1	28.85	0	0.00	28.60	0.1	124	0.05%
2024/11/25	0	28.80	0	0.00	28.80	0	125	0.03%
2024/11/22	0	28.85	0	0.00	28.75	0	130	0.00%
2024/11/19	1.8	28.76	0	0.00	28.50	1.8	136	1.29%
2024/11/18	0.2	28.49	0	0.00	28.35	0.2	137	0.15%
2024/11/13	0	29.50	0	0.00	29.40	0	131	0.02%
2024/11/12	2	29.63	0	0.00	29.40	2	131	1.52%
2024/11/11	0	30.02	0	0.00	29.95	0	129	0.02%
2024/11/08	0.1	30.00	0	0.00	30.15	0.1	128	0.08%
2024/11/07	0	29.95	0	0.00	30.00	0	124	0.02%
2024/11/05	0	29.96	0	0.00	29.90	0	128	0.01%
2024/11/04	0	30.15	0	0.00	29.85	0	133	0.00%
2024/11/01	0	30.00	0	0.00	29.85	0	149	0.01%
2024/10/28	0	30.12	0	0.00	29.95	0	149	0.01%
2024/10/23	0	0.00	0	30.18	30.10	0	158	0.00%
2024/10/21	0.1	30.40	1	30.00	30.15	-0.9	165	-0.53%
2024/10/18	0.8	30.20	0	0.00	30.00	0.8	169	0.47%
2024/10/11	0	0.00	0	30.20	30.10	0	172	0.00%
2024/10/08	0	0.00	0	30.20	30.00	0	173	-0.02%
2024/10/07	0	0.00	1	30.20	30.15	-1	178	-0.56%
2024/09/27	0	0.00	0.1	30.45	30.50	-0.1	188	-0.03%
2024/09/24	0.1	30.30	0	0.00	30.15	0.1	209	0.05%
2024/09/23	0	0.00	0	30.40	30.30	0	215	0.00%
2024/09/20	0	0.00	1	30.20	30.20	-1	222	-0.45%
2024/09/19	0	30.45	3	30.35	30.35	-3	228	-1.31%
2024/09/18	0.1	30.51	0	0.00	30.35	0.1	236	0.03%
2024/09/16	0	30.40	1	30.20	30.35	-1	242	-0.41%
2024/09/13	0	0.00	0.8	30.10	30.20	-0.8	247	-0.33%
2024/09/06	0	30.15	0	0.00	30.10	0	311	0.00%
2024/09/04	0	0.00	5	30.11	30.15	-5	321	-1.55%
2024/08/30	1	31.00	0	0.00	31.00	1	325	0.31%
2024/08/29	5	30.60	0	0.00	30.55	5	323	1.55%
2024/08/28	0.1	30.80	0	0.00	30.65	0.1	324	0.03%
2024/08/26	0.2	32.25	0	0.00	32.15	0.2	323	0.06%
2024/08/23	0	32.10	0	0.00	32.00	0	319	0.00%
2024/08/19	0.2	32.20	0	32.00	32.20	0.2	322	0.06%
2024/08/16	0.2	31.95	0	0.00	31.95	0.2	323	0.06%
2024/08/14	0	31.60	0	0.00	31.50	0	326	0.00%
2024/08/13	0.1	31.25	1	31.25	31.60	-0.9	326	-0.28%
2024/08/08	0	0.00	0.1	30.35	30.30	-0.1	327	-0.03%
2024/08/07	0	0.00	1	30.10	30.20	-1	331	-0.30%
2024/08/05	1	30.25	0	0.00	29.05	1	325	0.31%
2024/08/02	1	31.30	0.3	31.50	31.15	0.7	311	0.22%
2024/08/01	0	0.00	0.4	31.71	31.50	-0.4	311	-0.13%
2024/07/31	0	0.00	0.5	31.72	31.50	-0.5	311	-0.15%
2024/07/29	2	31.28	1	31.05	31.00	1	321	0.31%
2024/07/26	0	0.00	1	31.55	31.40	-1	324	-0.31%
2024/07/23	0	32.20	0	31.95	31.75	0	320	0.00%
2024/07/22	0	32.45	0	0.00	31.70	0	320	0.00%
2024/07/18	2	32.70	2	32.90	32.80	0	313	0.00%
2024/07/10	0	0.00	1	32.65	32.65	-1	323	-0.31%
2024/07/08	0	0.00	1	33.15	32.95	-1	319	-0.31%
2024/07/05	0	33.30	0	0.00	33.30	0	317	0.00%
2024/07/04	2	33.10	0	0.00	33.20	2	318	0.63%
2024/07/01	0.2	34.25	1	33.90	33.65	-0.8	310	-0.27%
2024/06/28	1	33.65	0	0.00	33.90	1	305	0.33%
2024/06/27	1	33.79	3	33.45	33.75	-2	293	-0.67%
2024/06/26	0	0.00	2	33.70	33.65	-2	288	-0.69%
2024/06/20	2	33.40	0	0.00	33.25	2	271	0.74%
2024/06/19	1.1	33.41	0	0.00	33.55	1.1	268	0.40%
2024/06/18	1	33.45	4	33.46	33.40	-3	256	-1.17%
2024/06/17	2.1	32.67	0	0.00	32.75	2.1	224	0.93%
2024/06/12	1	32.10	0	0.00	32.05	1	212	0.47%
2024/06/11	0	32.45	0	0.00	32.40	0	210	0.00%
2024/06/07	0	32.25	0	0.00	32.20	0	206	0.00%
2024/06/04	0	0.00	0.1	32.07	31.90	-0.1	209	-0.02%
2024/06/03	0	0.00	2	31.85	31.85	-2	213	-0.94%
2024/05/31	0	0.00	0.2	31.76	31.75	-0.2	215	-0.09%
2024/05/30	0	31.75	0.2	31.75	31.65	-0.1	216	-0.07%
2024/05/29	0	31.85	0.1	31.96	31.65	0	218	-0.02%
2024/05/28	0.1	31.80	2.4	31.62	31.70	-2.3	217	-1.07%
2024/05/27	1	31.55	0	0.00	31.55	1	217	0.46%
2024/05/24	2	31.75	0	0.00	31.70	2	216	0.92%
2024/05/22	0	32.30	0	0.00	32.30	0	219	0.00%
2024/05/20	0	32.35	0	0.00	32.45	0	218	0.01%
2024/05/14	0	0.00	3	32.48	32.30	-3	220	-1.36%
2024/05/08	0	0.00	2	32.00	32.10	-2	218	-0.92%
2024/05/07	0	0.00	0	31.95	32.00	0	218	0.00%
2024/05/06	0.5	32.40	0	0.00	32.15	0.5	216	0.22%
2024/05/03	2	32.50	0	32.38	32.30	2	216	0.93%
2024/05/02	0	0.00	2	32.45	32.80	-2	213	-0.94%
2024/04/30	2	32.10	2	32.50	32.05	0	209	0.00%
2024/04/29	0	31.60	0	31.75	31.70	0	203	0.00%
2024/04/26	0.1	31.55	0.1	31.60	31.40	0	206	0.00%
2024/04/25	0	0.00	1	31.65	31.55	-1	206	-0.48%
2024/04/24	0	0.00	0	31.38	31.30	0	205	0.00%
2024/04/23	0	31.48	0	0.00	31.25	0	206	0.01%
2024/04/22	1	31.36	0	0.00	31.25	1	207	0.50%
2024/04/19	3	31.20	0	0.00	31.35	3	207	1.45%
2024/04/18	0	0.00	7	31.91	31.85	-7	203	-3.44%
2024/04/17	0	0.00	1	31.05	31.10	-1	200	-0.50%
2024/04/16	0	31.13	1	30.60	30.65	-1	201	-0.49%
2024/04/15	0	31.45	0	0.00	31.30	0	198	0.00%
2024/04/11	4	31.55	1.2	31.57	31.50	2.9	199	1.43%
2024/04/10	0	0.00	2	31.90	32.05	-2	200	-1.00%
2024/04/08	0	0.00	2.4	31.41	31.40	-2.4	203	-1.16%
2024/04/03	2	31.30	0	0.00	31.40	2	204	0.99%
2024/04/01	0	0.00	2	31.70	31.65	-2	202	-0.99%
2024/03/27	0	31.55	0	0.00	31.45	0	201	0.00%
2024/03/26	2	31.23	3	31.70	31.30	-1	202	-0.49%
2024/03/25	3	31.40	0	0.00	31.05	3	203	1.47%
2024/03/20	0	0.00	5.2	31.34	31.20	-5.2	202	-2.55%
2024/03/19	0	0.00	1	31.15	31.15	-1	202	-0.49%
2024/03/18	2.2	31.22	0	0.00	31.25	2.2	204	1.08%
2024/03/14	0	0.00	5	31.65	31.90	-5	202	-2.47%
2024/03/13	0	32.05	0	0.00	31.60	0	199	0.00%
2024/03/12	0	0.00	2	31.75	32.10	-2	199	-1.00%
2024/03/08	5	31.49	0	0.00	31.35	5	202	2.47%
2024/03/07	2	31.85	2	32.40	31.90	0	202	0.00%
2024/03/06	0	31.85	0	0.00	31.60	0	204	0.00%
2024/03/05	3	31.77	0	0.00	31.70	3	201	1.49%
2024/03/04	3	31.74	0	0.00	31.75	3	204	1.48%
2024/03/01	0.1	32.19	2	32.10	32.00	-1.9	207	-0.92%
2024/02/29	0	32.05	0	0.00	31.90	0	218	0.01%
2024/02/27	0.1	32.38	2	32.25	32.00	-1.9	217	-0.88%
2024/02/26	0	31.75	0	0.00	31.75	0	214	0.00%
2024/02/23	1	31.70	0	0.00	31.70	1	212	0.47%
2024/02/22	2	31.80	0	0.00	31.75	2	211	0.95%
2024/02/20	1	32.25	0	0.00	32.10	1	210	0.47%
2024/02/16	1	31.95	2	32.10	32.15	-1	211	-0.47%
2024/02/15	1	31.50	0	0.00	31.50	1	212	0.47%
2024/02/02	2	32.20	0	0.00	32.20	2	209	0.96%
2024/02/01	0	32.47	0	0.00	32.45	0	208	0.00%
2024/01/29	1	32.75	0	0.00	32.75	1	212	0.47%
2024/01/24	1	33.05	0	33.10	33.20	1	213	0.46%
2024/01/22	0	0.00	0	32.90	32.75	0	209	-0.01%
2024/01/16	0	0.00	2	32.50	32.50	-2	207	-0.97%
2024/01/15	0	0.00	0	32.80	32.60	0	207	-0.01%
2024/01/11	0	0.00	3	32.77	32.50	-3	207	-1.45%
2024/01/10	1	32.25	0	0.00	32.15	1	204	0.49%
2024/01/08	0	0.00	0	33.20	33.25	0	201	0.00%
2024/01/04	0	33.35	1	33.15	33.15	-1	198	-0.50%
2024/01/02	1	33.05	0	0.00	33.20	1	193	0.52%
2023/12/22	0	0.00	1	33.25	33.25	-1	209	-0.48%
2023/12/20	0	0.00	1	33.60	33.60	-1	209	-0.48%
2023/12/18	0	33.14	0	0.00	32.85	0	203	0.00%
2023/12/07	0.5	33.20	0	0.00	32.90	0.5	210	0.24%
2023/12/06	1	33.20	0	0.00	33.15	1	216	0.46%
2023/12/05	1	33.55	0	0.00	33.55	1	216	0.46%
2023/11/30	0	0.00	1	33.50	33.50	-1	206	-0.48%
2023/11/29	1	33.20	0	0.00	33.75	1	206	0.48%
2023/11/21	0.4	32.70	0	0.00	32.70	0.4	205	0.19%
2023/11/20	0	0.00	7	32.90	32.85	-7	210	-3.32%
2023/11/15	6	31.98	0	0.00	31.95	6	218	2.75%
2023/11/10	0	33.00	0	0.00	32.70	0	224	0.00%
2023/11/07	1	33.25	0	0.00	33.20	1	268	0.37%
2023/11/02	0.2	32.50	0	0.00	32.90	0.2	300	0.05%
2023/10/31	0.2	32.80	0	0.00	32.20	0.2	316	0.06%
2023/10/27	0	0.00	1	32.75	32.65	-1	343	-0.29%
2023/10/26	1	32.15	0	0.00	32.05	1	357	0.28%
2023/10/25	2	32.70	1.1	32.70	32.65	1	380	0.25%
2023/10/24	1	32.25	2	32.70	32.50	-1	397	-0.25%
2023/10/23	2	32.28	0	0.00	32.25	2	434	0.46%
2023/10/20	0	0.00	1	32.20	32.30	-1	508	-0.20%
2023/10/19	1	32.10	0	0.00	32.20	1	579	0.17%
2023/10/12	0	0.00	1	32.95	33.00	-1	863	-0.12%
2023/10/11	0	33.40	0	0.00	32.85	0	907	0.00%
2023/10/03	0	0.00	1	33.70	33.65	-1	952	-0.10%
2023/09/25	1	33.05	0	0.00	33.10	1	1,015	0.10%
2023/09/19	0	33.20	0	0.00	32.45	0	1,333	0.00%
2023/09/18	0	0.00	1	32.70	32.80	-1	1,348	-0.07%
2023/09/15	1	32.45	0.1	32.70	32.50	0.9	1,356	0.07%
2023/09/14	0	0.00	1	32.90	33.00	-1	1,363	-0.07%
2023/09/11	0	32.70	0.1	32.00	31.90	-0.1	1,407	-0.01%
2023/09/08	1	32.65	0	0.00	32.65	1	1,413	0.07%
2023/09/07	0	0.00	0	33.05	32.90	0	1,429	0.00%
2023/09/04	2	33.55	0	0.00	33.50	2	1,508	0.13%
2023/08/29	1	33.25	0	0.00	33.00	1	1,772	0.06%
2023/08/28	0	0.00	0	35.05	35.05	0	1,778	0.00%
2023/08/25	0	0.00	1	35.10	35.15	-1	1,786	-0.06%
2023/08/24	0	35.00	0	0.00	35.00	0	1,790	0.00%
2023/08/23	1	34.85	5	35.06	34.75	-4	1,792	-0.22%
2023/08/18	1	35.10	0	0.00	35.25	1	1,839	0.05%
2023/08/17	0	0.00	2	35.63	35.70	-2	1,854	-0.11%
2023/08/16	2	35.15	0	0.00	35.30	2	1,870	0.11%
2023/08/15	3	35.20	1	35.30	35.45	2	1,899	0.11%
2023/08/14	0	0.00	1	34.65	34.65	-1	1,918	-0.05%
2023/08/11	3	35.65	0	0.00	35.40	3	1,928	0.16%
2023/08/10	3	36.17	43	36.26	35.95	-40	1,939	-2.06%
2023/08/09	2	36.73	0	0.00	36.70	2	1,977	0.10%
2023/08/08	1	37.10	0	0.00	37.15	1	2,072	0.05%
2023/08/01	2	38.48	2	38.35	38.60	0	2,507	0.00%
2023/07/31	5	38.56	0	0.00	38.15	5	2,749	0.18%
2023/07/28	0	0.00	2	38.55	38.60	-2	2,991	-0.07%
2023/07/26	0	0.00	4	40.05	39.50	-4	3,311	-0.12%
2023/07/25	6	40.26	8	40.61	40.60	-2	3,482	-0.06%
2023/07/24	0	0.00	0.1	40.45	39.60	-0.1	3,536	0.00%
2023/07/21	1	39.40	4	39.84	39.40	-3	3,499	-0.09%
2023/07/20	3.1	40.20	2	39.75	40.10	1.1	3,485	0.03%
2023/07/19	52	40.81	6	40.56	40.85	46	3,436	1.34%
2023/07/17	3	39.90	1	39.50	39.85	2	3,343	0.06%
2023/07/14	2	39.65	1	38.30	39.60	1	3,337	0.03%
2023/07/13	1	37.55	0	0.00	37.55	1	3,305	0.03%
2023/07/12	1	37.95	6	38.07	37.80	-5	3,304	-0.15%
2023/07/11	2	38.20	0	0.00	38.30	2	3,299	0.06%
2023/07/05	1	39.50	0	0.00	39.25	1	3,276	0.03%
2023/07/04	1	39.05	2	39.30	39.20	-1	3,282	-0.03%
2023/07/03	1	39.50	2	39.68	39.40	-1	3,280	-0.03%
2023/06/30	1	40.25	1.2	40.13	39.95	-0.2	3,260	0.00%
2023/06/29	0	0.00	4	41.09	40.75	-4	3,219	-0.12%
2023/06/28	4	39.08	2	39.08	38.95	2	3,102	0.06%
2023/06/27	7	39.78	6	39.86	39.40	1	3,073	0.03%
2023/06/26	0.1	37.50	6	38.38	38.35	-5.9	2,970	-0.20%
2023/06/21	3	37.72	2	37.75	37.70	1	2,958	0.03%
2023/06/20	2	37.88	10	37.71	37.85	-8	2,954	-0.27%
2023/06/16	1.1	38.23	2	38.48	38.15	-0.9	2,939	-0.03%
2023/06/15	1	38.05	1	38.10	38.00	0	2,930	0.00%
2023/06/14	2	38.38	1	38.65	38.40	1	2,902	0.03%
2023/06/13	1	38.35	0	0.00	38.20	1	2,896	0.03%
2023/06/12	1	38.60	2	38.70	38.65	-1	2,885	-0.03%
2023/06/09	3	38.26	2	38.28	38.20	1	2,872	0.04%
2023/06/08	2	39.03	0	0.00	39.00	2	2,851	0.07%
2023/06/07	26	39.53	22	39.09	39.70	4	2,835	0.14%
2023/06/06	18.5	39.27	9	39.15	39.55	9.5	2,778	0.34%
2023/06/02	2	36.75	10	37.20	36.50	-8	2,610	-0.31%
2023/06/01	10	36.75	0	0.00	36.40	10	2,593	0.39%
2023/05/29	0	0.00	2	36.38	36.50	-2	2,582	-0.08%
2023/05/26	1	36.25	0	0.00	36.10	1	2,584	0.04%
2023/05/24	2	37.20	3	37.20	37.40	-1	2,553	-0.04%
2023/05/23	2	37.10	0	37.20	37.10	2	2,542	0.08%
2023/05/22	4	36.24	3	36.30	36.45	1	2,530	0.04%
2023/05/18	1	37.45	4	36.96	36.80	-3	2,494	-0.12%
2023/05/17	2	36.90	2	36.83	36.70	0	2,476	0.00%
2023/05/16	1	36.65	1	37.05	36.60	0	2,449	0.00%
2023/05/15	3	36.48	7	36.54	36.60	-4	2,424	-0.16%
2023/05/12	10	37.95	1	37.35	37.35	9	2,375	0.38%
2023/05/11	11	40.14	5	39.50	39.15	6	2,275	0.26%
2023/05/10	7	43.38	1	43.50	43.50	6	2,163	0.28%
2023/05/09	19	44.54	16	44.96	44.30	3	2,120	0.14%
2023/05/08	8.2	44.41	8	44.98	45.30	0.2	1,975	0.01%
2023/05/05	20	44.84	20.3	44.56	45.00	-0.3	1,811	-0.02%
2023/05/04	16	42.88	32	42.62	45.00	-16	1,569	-1.02%
2023/05/03	13	40.35	6	40.38	40.95	7	1,318	0.53%
2023/05/02	25	41.42	12	41.83	40.00	13	1,210	1.07%
2023/04/28	6	39.15	2	39.53	40.60	4	967	0.41%
2023/04/27	4	36.55	15.2	36.33	36.95	-11.2	783	-1.42%
2023/04/26	2.8	34.46	0	0.00	34.35	2.8	658	0.43%
2023/04/25	11	36.23	11	35.34	35.40	0	626	0.00%
2023/04/21	0	34.96	6	34.75	35.25	-6	593	-1.01%
2023/04/20	12	35.59	8	35.82	35.10	4	573	0.70%
2023/04/19	18.2	35.45	12	35.36	35.50	6.2	550	1.13%
2023/04/18	2	34.50	0	0.00	34.50	2	522	0.38%
2023/04/17	0	35.14	0	0.00	34.90	0	515	0.00%
2023/04/14	0	0.00	1.2	35.02	35.05	-1.2	511	-0.23%
2023/04/13	0.1	35.00	2	35.20	35.15	-1.9	510	-0.38%
2023/04/12	0.1	35.20	0	0.00	34.95	0.1	503	0.01%
2023/04/10	5	34.80	11	34.97	35.00	-6	502	-1.19%
2023/04/07	0	34.73	6	34.75	34.75	-6	506	-1.18%
2023/04/06	1	34.55	3	34.72	34.75	-2	518	-0.38%
2023/03/31	2	33.43	0	0.00	33.50	2	513	0.39%
2023/03/29	2	33.35	2	33.60	33.45	0	523	0.00%
2023/03/27	5	33.40	0	0.00	33.40	5	596	0.84%
2023/03/24	0	34.05	0	0.00	34.25	0	590	0.00%
2023/03/23	0	0.00	4	34.00	33.85	-4	595	-0.67%
2023/03/21	1	33.75	0	0.00	33.65	1	661	0.15%
2023/03/20	3	33.20	0	0.00	33.45	3	743	0.40%
2023/03/14	2	33.85	0	0.00	33.50	2	777	0.26%
2023/03/13	1	33.65	3	34.15	34.10	-2	777	-0.26%
2023/03/10	2.1	34.50	0	0.00	34.55	2.1	775	0.26%
2023/03/09	1	35.30	1	35.00	35.25	0	768	0.00%
2023/03/08	1	35.45	0.1	35.60	35.40	0.9	764	0.12%
2023/03/06	1	35.70	0	0.00	35.85	1	763	0.13%
2023/03/03	0.1	35.45	0	0.00	35.60	0.1	765	0.01%
2023/02/24	2	35.35	6	35.05	35.05	-4	762	-0.52%
2023/02/23	0	0.00	1	34.90	34.85	-1	774	-0.13%
2023/02/22	0	34.70	0	0.00	34.55	0	774	0.00%
2023/02/21	1	34.40	1	34.70	34.70	0	779	0.00%
2023/02/20	0	34.68	0	0.00	34.65	0	786	0.00%
2023/02/17	1	34.80	0	0.00	34.75	1	799	0.13%
2023/02/16	0	34.55	1	34.70	35.15	-1	820	-0.12%
2023/02/15	0	34.30	1	34.65	34.50	-1	820	-0.12%
2023/02/14	0	34.05	2	34.00	34.05	-2	811	-0.24%
2023/02/10	1	33.76	0	0.00	33.70	1	819	0.13%
2023/02/09	1	34.35	0	0.00	34.30	1	820	0.13%
2023/02/07	0.1	34.33	0.1	34.25	34.30	0	817	0.00%
2023/02/06	0	34.10	0	34.45	34.30	0	814	0.00%
2023/02/03	1	34.11	0	0.00	34.05	1	811	0.13%
2023/02/02	0.1	34.33	0	0.00	34.25	0.1	810	0.01%
2023/02/01	0.1	33.86	0	0.00	34.00	0.1	805	0.01%
2023/01/31	0	33.30	0	0.00	33.65	0	803	0.00%
2023/01/30	1	33.30	0	0.00	33.25	1	804	0.12%
2023/01/17	0	0.00	1	33.45	33.00	-1	807	-0.12%
2023/01/16	2	32.40	0	0.00	32.45	2	783	0.26%
2023/01/10	1	32.95	0.3	32.80	32.75	0.7	794	0.08%
2023/01/05	1	32.70	1	32.90	32.65	0	816	0.00%
2023/01/04	0	33.35	0	0.00	32.75	0	820	0.00%
2022/12/30	0	0.00	2	33.60	33.80	-2	828	-0.24%
2022/12/29	3	33.80	2	33.40	34.05	1	830	0.12%
2022/12/28	1	33.80	0.1	34.00	33.75	0.9	838	0.11%
2022/12/26	6	35.31	11	35.40	34.90	-5	833	-0.60%
2022/12/23	2	34.23	1	34.00	34.55	1	817	0.12%
2022/12/22	2	33.70	0	0.00	33.85	2	822	0.24%
2022/12/21	0	0.00	0	33.60	33.30	0	841	-0.01%
2022/12/20	2	33.45	0	0.00	33.15	2	848	0.24%
2022/12/19	5	34.95	6.5	34.85	34.65	-1.5	848	-0.18%
2022/12/16	1	33.56	0	0.00	33.80	1	816	0.12%
2022/12/15	0	34.00	0	0.00	33.75	0	816	0.00%
2022/12/14	0	33.90	1	34.10	33.90	-1	821	-0.12%
2022/12/13	6	34.38	3	34.55	34.25	3	815	0.37%
2022/12/12	1	35.05	7.4	36.36	36.30	-6.4	781	-0.82%
2022/12/09	0.4	34.00	0	0.00	34.45	0.4	714	0.06%
2022/12/08	1	33.75	3	34.27	33.85	-2	755	-0.26%
2022/12/07	3	34.33	0	0.00	34.30	3	766	0.39%
2022/12/01	0	0.00	1	32.80	32.90	-1	904	-0.11%
2022/11/30	0	0.00	0.1	32.75	32.75	-0.1	941	-0.01%
2022/11/24	1	32.35	1	32.60	32.45	0	1,097	0.00%
2022/11/22	0	0.00	1	32.20	32.25	-1	1,149	-0.09%
2022/11/21	2	33.48	1	33.10	32.95	1	1,165	0.09%
2022/11/18	3	32.27	0	0.00	32.20	3	1,187	0.25%
2022/11/17	2	32.58	0	0.00	32.40	2	1,236	0.16%
2022/11/16	6	31.98	0	0.00	32.30	6	1,296	0.46%
2022/11/14	0	0.00	4	31.40	32.15	-4	1,335	-0.30%
2022/11/11	2	30.40	0	0.00	30.20	2	1,329	0.15%
2022/11/10	1	30.60	0	0.00	30.70	1	1,333	0.07%
2022/11/09	1	30.85	0	0.00	30.70	1	1,353	0.07%
2022/11/08	0	0.00	3	30.70	30.80	-3	1,371	-0.22%
2022/11/07	2	30.30	0	0.00	30.50	2	1,369	0.15%
2022/11/04	1	30.05	0	0.00	30.25	1	1,390	0.07%
2022/11/01	0	0.00	0	29.45	29.95	0	1,396	0.00%
2022/10/24	0	0.00	0.1	29.35	29.05	-0.1	1,454	-0.01%
2022/10/20	1	28.95	1	29.35	29.40	0	1,487	0.00%
2022/10/17	5.1	29.12	5	29.79	30.10	0.1	1,585	0.00%
2022/10/13	0.1	29.95	0	0.00	29.50	0.1	1,599	0.00%
2022/10/12	0	0.00	5	30.33	30.85	-5	1,608	-0.31%
2022/10/11	0	0.00	1	30.45	30.75	-1	1,624	-0.06%
2022/10/07	2	32.02	0	0.00	31.90	2	1,618	0.12%
2022/10/06	1	31.85	0	0.00	32.00	1	1,630	0.06%
2022/10/05	2	32.58	1	32.60	31.90	1	1,638	0.06%
2022/10/04	3	32.18	1	32.05	32.55	2	1,645	0.12%
2022/09/29	0	0.00	0	32.50	32.20	0	1,638	0.00%
2022/09/28	3	31.48	6	31.26	31.00	-3	1,634	-0.18%
2022/09/26	3	33.32	2	33.35	33.15	1	1,625	0.06%
2022/09/23	4	34.46	2	34.68	34.45	2	1,629	0.12%
2022/09/22	0	35.70	0	0.00	35.80	0	1,662	0.00%
2022/09/20	1.5	36.40	0	0.00	36.35	1.5	1,725	0.09%
2022/09/19	0	36.50	0.1	36.80	36.50	-0.1	1,751	0.00%
2022/09/15	3.1	38.94	3	38.77	38.00	0.1	1,864	0.01%
2022/09/14	1	39.65	0	0.00	39.50	1	1,898	0.05%
2022/09/13	1	40.00	1	40.10	40.00	0	1,935	0.00%
2022/09/12	3	38.03	1	38.70	40.00	2	1,909	0.10%
2022/09/08	0	37.90	1	37.45	38.10	-1	1,816	-0.06%
2022/09/07	0	36.80	1	36.45	36.85	-1	1,800	-0.06%
2022/09/06	2	35.70	3	35.82	36.30	-1	1,792	-0.06%
2022/09/05	16	38.02	9	37.15	37.10	7	1,784	0.39%
2022/09/02	2	37.80	1	37.90	37.90	1	1,732	0.06%
2022/09/01	0	0.00	3	37.65	37.50	-3	1,733	-0.17%
2022/08/31	3	36.93	1	37.10	36.85	2	1,707	0.12%
2022/08/29	0	0.00	1	37.80	37.90	-1	1,647	-0.06%
2022/08/25	6	37.18	6	37.37	37.40	0	1,601	0.00%
2022/08/24	2	37.65	3	37.43	37.75	-1	1,565	-0.06%
2022/08/23	11	37.68	13	38.00	36.20	-2	1,523	-0.13%
2022/08/22	4	37.06	5.1	36.88	37.00	-1.1	1,464	-0.08%
2022/08/19	3.1	36.02	5.5	36.17	36.70	-2.4	1,436	-0.17%
2022/08/18	7	35.66	6	35.35	35.30	1	1,401	0.07%
2022/08/17	2	35.60	2	35.40	34.90	0	1,389	0.00%
2022/08/16	0	0.00	0.1	34.95	35.15	-0.1	1,381	-0.01%
2022/08/15	2	34.60	3	34.52	34.65	-1	1,377	-0.08%
2022/08/12	0	0.00	1	33.25	33.75	-1	1,369	-0.07%
2022/08/11	2	33.30	1	33.15	33.45	1	1,401	0.07%
2022/08/10	1	34.25	0	0.00	34.25	1	1,411	0.07%
2022/08/09	0	0.00	1	34.40	34.10	-1	1,528	-0.07%
2022/08/08	1	33.95	0	0.00	34.10	1	1,591	0.06%
2022/08/05	1	34.05	0	0.00	34.00	1	1,592	0.06%
2022/08/03	1	34.22	5.3	34.51	33.50	-4.2	1,590	-0.26%
2022/08/02	5	35.30	0	0.00	35.30	5	1,581	0.32%
2022/08/01	1	35.75	2	35.58	35.75	-1	1,591	-0.06%
2022/07/29	0	0.00	0.2	34.70	35.15	-0.2	1,585	-0.01%
2022/07/28	5	35.13	5	34.80	34.45	0	1,581	0.00%
2022/07/27	0.1	35.50	0	0.00	35.60	0.1	1,581	0.01%
2022/07/26	2	35.55	2	35.48	35.55	0	1,578	0.00%
2022/07/25	4.2	35.20	3	35.23	35.25	1.2	1,590	0.08%
2022/07/21	3	34.00	3	33.65	33.85	0	1,634	0.00%
2022/07/19	0	33.00	1	33.60	33.80	-1	1,786	-0.06%
2022/07/18	0	0.00	2	33.00	32.95	-2	1,911	-0.10%
2022/07/15	0.2	31.55	3	32.05	32.15	-2.8	1,919	-0.15%
2022/07/14	0	0.00	0	31.75	31.90	0	1,928	0.00%
2022/07/13	0	0.00	1	31.75	31.75	-1	1,933	-0.05%
2022/07/12	1	31.35	1	32.35	31.15	0	1,956	0.00%
2022/07/07	1	30.50	0	0.00	30.80	1	1,973	0.05%
2022/07/06	0	30.67	0	0.00	30.50	0	1,978	0.00%
2022/07/05	0	0.00	0.1	30.18	30.50	-0.1	1,969	-0.01%
2022/07/04	1.1	30.95	0	0.00	29.80	1.1	1,960	0.06%
2022/07/01	1	31.45	0	0.00	30.80	1	1,938	0.05%
2022/06/30	9	32.78	7	32.11	31.90	2	1,908	0.10%
2022/06/29	1	33.50	1	33.64	33.75	0	1,854	0.00%
2022/06/28	5	33.11	4	33.49	33.20	1	1,817	0.05%
2022/06/27	1	32.70	1	32.80	32.70	0	1,764	0.00%
2022/06/24	5	31.65	1	31.60	31.65	4	1,729	0.23%
2022/06/23	14	32.96	20	32.82	31.95	-6	1,708	-0.35%
2022/06/22	28	33.80	22	33.60	33.30	6	1,580	0.38%
2022/06/21	3	33.20	8	33.03	33.60	-5	1,496	-0.33%
2022/06/17	0	31.20	0	0.00	31.70	0	1,420	0.00%
2022/06/16	1	31.80	1	32.20	31.40	0	1,413	0.00%
2022/06/14	4	31.76	24	31.91	31.05	-20	1,384	-1.44%
2022/06/13	20	32.85	0	0.00	32.90	20	1,351	1.48%
2022/06/07	0.2	31.30	0	0.00	31.35	0.2	1,277	0.02%
2022/06/01	0	0.00	3	31.85	31.80	-3	1,267	-0.24%
2022/05/30	0	31.70	0	0.00	31.85	0	1,248	0.00%
2022/05/26	0	0.00	1	31.25	31.25	-1	1,234	-0.08%
2022/05/23	2.1	31.26	1	31.50	31.30	1.1	1,214	0.09%
2022/05/19	1	31.70	1	31.45	31.40	0	1,184	0.00%
2022/05/18	2	32.10	0	0.00	32.00	2	1,148	0.17%
2022/05/17	6.3	31.45	4	30.91	31.70	2.3	1,116	0.21%
2022/05/16	0	0.00	7.3	31.03	31.15	-7.3	999	-0.73%
2022/05/11	0	0.00	7	28.56	28.60	-7	920	-0.76%
2022/05/10	1	28.90	0	0.00	28.95	1	910	0.11%
2022/05/09	0	0.00	2	29.80	29.75	-2	895	-0.22%
2022/05/06	1	28.95	0.4	29.00	29.35	0.6	873	0.07%
2022/05/03	0	30.15	1	30.10	30.15	-1	841	-0.12%
2022/04/29	2	30.80	1	30.80	30.80	1	829	0.12%
2022/04/28	16	32.10	19	32.45	31.80	-3	788	-0.38%
2022/04/27	3	31.09	2	30.70	31.15	1	702	0.15%
2022/04/26	1	30.60	2	30.68	29.55	-1	662	-0.15%
2022/04/25	28.4	32.91	57.3	33.09	31.00	-28.9	622	-4.64%
2022/04/22	20	33.31	23.6	32.33	31.85	-3.6	480	-0.74%
2022/04/21	5	31.42	11.3	31.44	31.80	-6.3	330	-1.90%
2022/04/20	1.5	30.95	2.1	30.40	30.80	-0.6	299	-0.20%
2022/04/19	0	0.00	1	30.55	30.30	-1	288	-0.35%
2022/04/18	13	30.66	3	30.68	30.40	10	271	3.68%
2022/04/15	28	30.07	7	30.04	30.00	21	245	8.54%
2022/04/13	1	28.90	1	28.50	28.90	0	210	0.00%
2022/04/12	0	0.00	0.1	28.60	28.70	-0.1	204	-0.05%
2022/03/11	1	26.95	0	0.00	27.05	1	191	0.54%
2022/03/08	1.1	26.71	0.5	26.85	26.75	0.5	192	0.28%
2022/03/07	0	27.20	0	0.00	26.95	0	189	0.01%
2022/03/01	0.3	27.60	0	0.00	27.55	0.3	196	0.13%
2022/02/24	0.1	27.70	0	0.00	27.10	0.1	196	0.04%
2022/02/22	0.1	27.83	0	0.00	27.60	0.1	194	0.05%
2022/02/21	0.1	28.35	0	0.00	28.20	0.1	193	0.05%
2022/02/17	0	28.10	0	0.00	28.05	0	191	0.01%
2022/02/16	0.3	28.04	0	0.00	28.05	0.3	189	0.17%
2022/02/15	1.2	27.58	0	0.00	27.60	1.2	185	0.63%
2022/02/14	0.1	27.35	0	0.00	27.20	0.1	183	0.03%
2022/02/11	0.1	27.50	0	0.00	27.30	0.1	182	0.03%
2022/02/09	0.1	27.43	0	0.00	27.20	0.1	182	0.05%
2022/02/08	0	27.20	0	0.00	27.20	0	180	0.01%
2022/02/07	0.1	27.20	0	0.00	27.20	0.1	178	0.03%
2022/01/26	0	27.20	0	0.00	27.00	0	177	0.02%
2022/01/25	2.6	27.21	0	0.00	26.95	2.6	176	1.50%
2022/01/07	0	0.00	1	27.60	27.80	-1	140	-0.71%
2022/01/04	0	0.00	0.1	26.95	26.95	-0.1	131	-0.05%
2021/12/17	0	0.00	0.1	26.60	26.50	-0.1	140	-0.07%
2021/11/26	0	0.00	4	26.60	26.75	-4	178	-2.24%
2021/11/22	3	26.57	0	0.00	26.65	3	188	1.59%
2021/10/29	0	0.00	0.1	27.10	27.15	-0.1	252	-0.04%
2021/10/22	0	0.00	1	26.20	26.20	-1	276	-0.36%
2021/10/18	0	0.00	3	26.00	26.10	-3	293	-1.02%
2021/10/13	2	25.75	0	0.00	25.70	2	310	0.64%
2021/10/07	1	25.65	0	0.00	25.85	1	433	0.23%
2021/10/04	0	0.00	10	26.05	25.80	-10	442	-2.26%
2021/09/24	1	27.10	0	0.00	27.30	1	452	0.22%
2021/09/15	2	29.75	0	0.00	29.65	2	483	0.41%
2021/09/13	1	30.15	1	30.10	30.00	0	487	0.00%
2021/08/31	5	29.25	0	0.00	29.20	5	516	0.97%
2021/08/30	5	29.60	0	0.00	29.55	5	518	0.96%
2021/08/23	0	0.00	2	27.40	27.45	-2	554	-0.36%
2021/08/18	0	0.00	1	27.30	27.45	-1	556	-0.18%
2021/08/16	0	0.00	1	27.75	27.60	-1	569	-0.18%
2021/08/13	1	28.25	0	0.00	28.10	1	573	0.17%
2021/08/09	0	0.00	1	29.35	29.50	-1	620	-0.16%
2021/08/03	0	0.00	2	29.75	29.65	-2	714	-0.28%
2021/08/02	1	29.95	1	29.95	29.95	0	715	-0.01%
2021/07/30	1	30.05	0	0.00	30.00	1	716	0.14%
2021/07/29	0	0.00	0.1	30.30	30.15	-0.1	715	-0.01%
2021/07/27	2	30.43	0	0.00	30.35	2	727	0.27%
2021/07/23	0	0.00	2.1	30.72	30.60	-2.1	735	-0.29%
2021/07/20	0	0.00	1	31.35	31.15	-1	741	-0.13%
2021/07/16	0	0.00	1	31.40	31.45	-1	747	-0.13%
2021/07/05	1	31.20	0	0.00	31.25	1	671	0.15%
2021/07/02	2	31.40	0	0.00	31.35	2	674	0.30%
2021/06/29	1	31.30	0	0.00	31.25	1	666	0.15%
2021/06/28	0	0.00	1	31.55	31.50	-1	671	-0.15%
2021/06/25	0.1	31.50	0.3	31.70	31.35	-0.2	684	-0.02%
2021/06/24	0.3	31.35	0	0.00	31.50	0.3	682	0.04%
2021/06/23	0	0.00	3	31.50	31.35	-3	682	-0.44%
2021/06/21	0	0.00	1	31.15	31.10	-1	679	-0.15%
2021/06/18	3	31.55	0	0.00	31.70	3	681	0.44%
2021/06/17	10	32.20	12	31.77	31.75	-2	683	-0.29%
2021/06/16	2	31.35	0	0.00	31.35	2	672	0.30%
2021/06/10	6	32.60	6	32.65	32.45	0	665	0.00%
2021/06/04	0	0.00	7	31.50	31.20	-7	644	-1.09%
2021/06/03	7	31.59	0	0.00	31.50	7	641	1.09%
2021/06/02	0.1	31.30	0	0.00	31.15	0.1	630	0.01%
2021/05/27	0	0.00	2	30.80	30.80	-2	603	-0.33%
2021/05/25	0	0.00	2	30.63	30.40	-2	598	-0.33%
2021/05/24	0	0.00	12	30.43	30.30	-12	596	-2.01%
2021/05/20	1	31.15	0	0.00	30.90	1	591	0.17%
2021/05/19	1	31.25	0	0.00	31.25	1	593	0.17%
2021/05/18	3	31.13	0	0.00	31.65	3	591	0.51%
2021/05/17	1	31.75	0	0.00	32.00	1	582	0.17%
2021/05/13	18	34.01	25	32.58	31.95	-7	545	-1.28%
2021/05/12	9	32.96	2	31.95	32.25	7	494	1.41%
2021/05/11	1	31.70	0	0.00	31.00	1	461	0.22%
2021/05/10	0	0.00	1	32.40	32.30	-1	454	-0.22%
2021/05/06	1	31.30	0	0.00	31.00	1	450	0.22%
2021/05/04	0	0.00	10	31.09	31.35	-10	447	-2.23%
2021/05/03	10	32.95	0	0.00	32.50	10	438	2.28%
2021/04/28	0	0.00	10	32.65	32.80	-10	454	-2.20%
2021/04/16	1	33.10	1	33.10	33.30	0	532	0.00%
2021/04/13	0	0.00	1	33.50	33.50	-1	541	-0.18%
2021/03/31	2	33.40	0	0.00	33.60	2	525	0.38%
2021/03/30	15	33.45	0	0.00	33.60	15	526	2.85%
2021/03/25	8	32.93	0	0.00	32.90	8	585	1.37%
2021/03/22	6	32.44	0	0.00	32.45	6	584	1.03%
2021/03/19	2	32.40	1	32.10	32.20	1	590	0.17%
2021/03/18	1	32.40	0	0.00	32.40	1	595	0.17%
2021/03/17	1	32.35	0	0.00	32.30	1	601	0.17%
2021/03/15	1	31.85	0	0.00	31.90	1	619	0.16%
2021/03/12	1	31.60	0	0.00	31.70	1	629	0.16%
2021/03/11	1	31.55	0	0.00	31.50	1	643	0.16%
2021/03/10	0.2	31.30	0	0.00	31.30	0.2	646	0.03%
2021/03/09	0	0.00	1	31.30	31.45	-1	647	-0.16%
2021/03/03	0.2	31.80	0	0.00	31.90	0.2	659	0.03%
2021/03/02	0.2	32.20	0	0.00	31.80	0.2	669	0.03%
2021/02/25	0	0.00	0.1	32.50	32.45	-0.1	679	-0.01%
2021/02/24	1.2	32.49	1	32.45	32.35	0.2	688	0.03%
2021/02/23	0	0.00	1	32.60	32.75	-1	689	-0.15%
2021/02/18	0	0.00	2	31.23	31.50	-2	686	-0.29%
2021/02/17	1.2	30.67	0	0.00	30.70	1.2	685	0.17%
2021/02/03	1	31.10	20	31.00	31.00	-19	688	-2.76%
2021/02/01	0	0.00	2	31.75	31.75	-2	704	-0.28%
2021/01/29	2	31.60	0	0.00	31.60	2	704	0.28%
2021/01/28	0	0.00	2	32.15	32.20	-2	703	-0.28%
2021/01/27	0	0.00	1	32.65	32.45	-1	702	-0.14%
2021/01/26	3	32.73	0	0.00	32.55	3	702	0.43%
2021/01/25	1.1	32.45	0	0.00	32.55	1.1	704	0.16%
2021/01/21	1	32.05	6	32.30	32.05	-5	702	-0.71%
2021/01/20	20	33.39	1	33.50	32.85	19	689	2.76%
2021/01/19	1	32.05	0.2	32.10	32.10	0.8	647	0.12%
2021/01/18	1	32.75	6	32.65	32.65	-5	646	-0.77%
2021/01/14	1	33.35	0	0.00	33.10	1	616	0.16%
2021/01/13	0	0.00	20.5	33.33	33.25	-20.5	615	-3.32%
2021/01/12	2	33.60	2	33.70	33.70	0	616	0.00%
2021/01/11	0	0.00	20	33.11	33.15	-20	619	-3.23%
2021/01/07	1	34.10	0	0.00	34.10	1	631	0.16%
2021/01/06	2	34.50	2	34.55	34.30	0	629	0.00%
2020/12/28	1	34.80	0	0.00	34.65	1	641	0.16%
2020/12/23	2	35.80	0	0.00	35.35	2	645	0.31%
2020/12/22	6	35.50	6	36.33	36.90	0	633	0.00%
2020/12/21	0	0.00	1	34.95	35.00	-1	602	-0.17%
2020/12/16	1	34.70	0.2	34.60	34.75	0.8	627	0.13%
2020/12/15	0	0.00	5.2	34.65	34.65	-5.2	630	-0.83%
2020/12/10	3	35.72	0	0.00	35.65	3	638	0.47%
2020/12/08	0	0.00	2	35.35	35.35	-2	640	-0.31%
2020/12/07	2	35.25	2.1	35.48	35.20	-0.1	633	-0.02%
2020/12/03	0	0.00	3.3	35.23	35.00	-3.3	629	-0.52%
2020/11/27	0	0.00	6	34.60	34.60	-6	667	-0.90%
2020/11/24	2	35.00	0	0.00	34.80	2	698	0.29%
2020/11/12	0	0.00	0.2	35.55	35.50	-0.2	795	-0.02%
2020/11/10	0	0.00	0	36.00	36.15	0	825	-0.01%
2020/11/04	0	0.00	1	35.75	35.65	-1	940	-0.11%
2020/11/03	0	0.00	1	35.85	35.65	-1	1,111	-0.09%
2020/10/30	0	0.00	0	36.05	35.65	0	1,247	0.00%
2020/10/29	0	0.00	2	36.15	36.05	-2	1,285	-0.16%
2020/10/26	2	36.68	0	0.00	36.40	2	1,391	0.14%
2020/10/23	0	0.00	0.1	36.90	36.90	-0.1	1,412	-0.01%
2020/10/22	1	36.95	0.3	36.90	36.85	0.7	1,449	0.05%
2020/10/21	0	0.00	3	37.30	37.20	-3	1,477	-0.20%
2020/10/19	2	37.55	3	37.78	37.35	-1	1,582	-0.06%
2020/10/16	2	37.50	4	37.75	37.50	-2	1,683	-0.12%
2020/10/15	6	36.73	0	0.00	36.70	6	1,713	0.35%
2020/10/14	1	37.20	0	0.00	37.15	1	1,843	0.05%
2020/10/12	1	36.90	0	0.00	36.95	1	1,939	0.05%
2020/10/06	1	36.90	0	0.00	36.85	1	2,206	0.05%
2020/10/05	0	0.00	2	36.20	37.05	-2	2,332	-0.09%
2020/09/30	5	35.70	1	35.70	35.75	4	2,364	0.17%
2020/09/29	4	35.45	4	35.35	35.50	0	2,541	0.00%
2020/09/28	29	35.86	0	0.00	35.55	29	2,576	1.13%
2020/09/25	0	0.00	31	35.02	34.95	-31	2,620	-1.18%
2020/09/23	0	0.00	1	37.90	37.90	-1	2,698	-0.04%
2020/09/22	5	38.65	5	38.60	38.40	0	2,719	0.00%
2020/09/21	3	38.90	3	38.80	39.10	0	2,747	0.00%
2020/09/18	6	38.83	8	38.76	38.75	-2	2,815	-0.07%
2020/09/17	3	38.45	3	38.70	38.70	0	2,878	0.00%
2020/09/14	3	37.98	3	37.85	37.80	0	3,000	0.00%
2020/09/11	0	0.00	2	37.70	37.70	-2	3,174	-0.06%
2020/09/07	1	37.85	6	38.00	37.60	-5	3,457	-0.14%
2020/09/04	1	37.75	0	0.00	37.85	1	3,603	0.03%
2020/09/03	0	0.00	5	39.62	39.45	-5	3,686	-0.14%
2020/09/02	0	0.00	3	39.73	39.95	-3	3,746	-0.08%
2020/08/31	0	0.00	2	39.58	39.60	-2	3,876	-0.05%
2020/08/28	2	39.75	5	39.76	39.70	-3	3,938	-0.08%
2020/08/26	0	0.00	1	39.10	39.00	-1	4,278	-0.02%
2020/08/24	1	38.65	1	39.00	38.80	0	4,799	0.00%
2020/08/21	3	38.90	0	0.00	39.00	3	5,067	0.06%
2020/08/20	11	38.25	0	0.00	38.50	11	5,284	0.21%
2020/08/13	1	39.90	0	0.00	39.85	1	7,654	0.01%
2020/08/12	2	40.75	0	0.00	40.05	2	7,827	0.03%
2020/08/11	21	41.37	0	0.00	40.20	21	7,853	0.27%
2020/08/10	17	41.93	18	41.54	41.30	-1	7,853	-0.01%
2020/08/07	13	42.71	37	42.59	41.70	-24	7,882	-0.30%
2020/08/06	3	41.73	5	41.65	41.70	-2	7,790	-0.03%
2020/08/05	5	40.45	0	0.00	40.45	5	7,755	0.06%
2020/08/04	1	40.70	27	40.94	40.70	-26	7,858	-0.33%
2020/08/03	27	40.66	2	40.98	41.15	25	7,932	0.32%
2020/07/31	1	39.20	3	39.23	39.05	-2	8,018	-0.02%
2020/07/30	0	0.00	1.1	38.90	38.80	-1.1	8,203	-0.01%
2020/07/29	1	38.40	0	0.00	38.15	1	8,373	0.01%
2020/07/28	0.7	37.20	4	37.64	37.20	-3.3	8,641	-0.04%
2020/07/27	4	38.34	44	38.59	38.20	-40	8,929	-0.45%
2020/07/24	2	39.50	1	40.35	39.35	1	9,148	0.01%
2020/07/23	23	40.40	14	40.25	40.10	9	9,498	0.09%
2020/07/22	4.3	41.67	28	41.33	41.05	-23.7	9,716	-0.24%
2020/07/21	5	40.76	0	0.00	40.50	5	9,831	0.05%
2020/07/20	32	40.39	41	40.40	40.55	-9	9,930	-0.09%
2020/07/17	49	39.37	12	39.15	38.45	37	9,809	0.38%
2020/07/16	0	0.00	3	40.35	40.25	-3	9,754	-0.03%
2020/07/15	17	40.83	11	41.50	40.50	6	9,756	0.06%
2020/07/14	15	41.56	0	0.00	41.35	15	9,758	0.15%
2020/07/13	40	42.96	50	43.11	42.55	-10	9,734	-0.10%
2020/07/10	70	41.45	57	42.05	41.90	13	9,583	0.14%
2020/07/09	16	41.19	2	41.65	41.70	14	9,481	0.15%
2020/07/08	9	42.25	17	42.26	42.00	-8	9,495	-0.08%
2020/07/07	3	40.05	0	0.00	40.00	3	9,335	0.03%
2020/07/06	14	41.60	11	41.66	41.05	3	9,310	0.03%
2020/07/03	6	40.84	1	41.15	40.95	5	9,269	0.05%
2020/06/30	12	39.73	10	39.40	39.20	2	9,321	0.02%
2020/06/29	1	40.30	5	39.06	39.75	-4	9,383	-0.04%
2020/06/24	11	38.37	4	38.15	38.30	7	9,312	0.08%
2020/06/23	6	39.87	2	40.55	39.75	4	9,268	0.04%
2020/06/22	0	0.00	5	40.55	40.50	-5	9,251	-0.05%
2020/06/19	15	41.53	32	41.48	40.85	-17	9,235	-0.18%
2020/06/18	36	43.48	73	43.03	42.60	-37	9,177	-0.40%
2020/06/17	61	41.87	12	41.79	41.65	49	9,005	0.54%
2020/06/16	7	41.26	6	41.40	41.40	1	8,960	0.01%
2020/06/15	19	41.06	23	41.35	41.00	-4	8,946	-0.04%
2020/06/12	7	39.97	24	39.98	39.90	-17	8,853	-0.19%
2020/06/11	58	41.14	73	41.31	39.80	-15	8,841	-0.17%
2020/06/10	42	40.94	4	40.80	40.85	38	8,744	0.43%
2020/06/09	17	40.85	20	40.69	40.25	-3	8,715	-0.03%
2020/06/08	11	40.38	8	40.78	40.60	3	8,719	0.03%
2020/06/05	2	40.68	3	40.32	40.85	-1	8,719	-0.01%
2020/06/04	23	40.00	28	39.79	39.60	-5	8,720	-0.06%
2020/06/03	21	40.13	32	40.23	39.85	-11	8,849	-0.12%
2020/06/02	26	41.12	9	41.24	39.05	17	8,909	0.19%
2020/06/01	29	43.41	27	44.46	43.15	2	8,887	0.02%
2020/05/29	95	44.93	88	44.76	45.50	7	8,761	0.08%
2020/05/28	29	43.12	68	43.06	42.80	-39	8,433	-0.46%
2020/05/27	82	43.33	38	41.91	41.80	44	8,163	0.54%
2020/05/26	63	48.30	63	47.59	44.95	0	7,941	0.00%
2020/05/25	94	52.08	66	52.24	49.85	28	7,440	0.38%
2020/05/22	120	49.96	128	49.36	50.60	-8	6,763	-0.12%	大買/大賣/
2020/05/21	70	46.54	54.3	46.59	46.00	15.7	6,279	0.25%
2020/05/20	1	43.90	4	43.51	44.30	-3	5,723	-0.05%
2020/05/19	19	42.79	16.1	42.67	40.30	2.9	5,540	0.05%
2020/05/18	0	0.00	3	41.40	41.85	-3	5,353	-0.06%
2020/05/15	1	36.80	7	37.06	38.05	-6	5,306	-0.11%
2020/05/14	2	41.25	1	40.40	38.40	1	5,264	0.02%
2020/05/13	12	42.41	12	41.72	42.50	0	5,206	0.00%
2020/05/12	2.1	40.74	0	0.00	41.00	2.1	5,137	0.04%
2020/05/11	1	38.90	13	39.60	39.50	-12	5,067	-0.24%
2020/05/08	6	43.45	33	46.21	43.20	-27	4,971	-0.54%
2020/05/07	6	47.00	38	47.96	48.00	-32	4,954	-0.65%
2020/05/06	31	52.05	26	50.08	49.50	5	4,852	0.10%
2020/05/05	28	49.21	7	49.28	50.10	21	4,660	0.45%
2020/05/04	33	49.33	26	49.87	50.90	7	4,474	0.16%
2020/04/30	45	47.01	45	46.74	46.30	0	4,187	0.00%
2020/04/29	28	43.14	24	43.34	44.35	4	3,873	0.10%
2020/04/28	91	42.66	58	42.47	40.35	33	3,670	0.90%
2020/04/27	41	40.94	12	41.17	41.35	29	3,392	0.85%
2020/04/24	19	35.91	24	36.56	37.60	-5	3,095	-0.16%
2020/04/23	13	32.90	26	33.10	34.20	-13	2,868	-0.45%
2020/04/22	3	30.60	2	31.50	31.60	1	2,717	0.04%
2020/04/21	2	31.25	1	32.45	30.80	1	2,703	0.04%
2020/04/20	1	32.10	2	32.33	32.30	-1	2,680	-0.04%
2020/04/17	2	32.13	3	32.47	31.85	-1	2,654	-0.04%
2020/04/16	2	31.90	8	32.05	32.10	-6	2,607	-0.23%
2020/04/15	1	31.60	0	0.00	31.65	1	2,572	0.04%
2020/04/14	16	31.71	0	0.00	31.95	16	2,553	0.63%
2020/04/13	12	31.79	11	32.00	31.60	1	2,525	0.04%
2020/04/10	1	30.85	15	30.93	30.90	-14	2,454	-0.57%
2020/04/09	15	31.02	0	0.00	31.10	15	2,435	0.62%
2020/04/08	1	31.25	1	31.60	31.10	0	2,418	0.00%
2020/04/07	1	30.90	4	31.55	31.25	-3	2,396	-0.13%
2020/04/06	2	31.35	1	30.20	32.15	1	2,329	0.04%
2020/04/01	1	29.25	1	29.10	29.30	0	2,254	0.00%
2020/03/31	1	28.90	0	0.00	28.50	1	2,203	0.05%
2020/03/27	0	0.00	1	27.55	27.00	-1	2,093	-0.05%
2020/03/26	1	26.55	3	25.37	27.60	-2	2,066	-0.10%
2020/03/18	5	28.42	7	28.73	26.95	-2	1,926	-0.10%
2020/03/17	5	28.86	2	28.10	28.00	3	1,900	0.16%
2020/03/16	0	0.00	1	31.85	30.60	-1	1,852	-0.05%
2020/03/13	37	30.18	77	29.71	30.15	-40	1,794	-2.23%
2020/03/12	42	33.97	43	34.89	32.65	-1	1,726	-0.06%
2020/03/11	4	35.73	6	35.76	35.00	-2	1,648	-0.12%
2020/03/10	10	34.80	4	34.71	34.95	6	1,580	0.38%
2020/03/09	7	38.56	4	39.03	37.60	3	1,498	0.20%
2020/03/06	53	36.77	61	37.35	37.10	-8	1,298	-0.62%
2020/03/05	5	34.27	6.1	34.04	35.20	-1.1	1,076	-0.10%
2020/03/04	1	32.60	8	32.91	32.60	-7	888	-0.79%
2020/03/03	1	31.05	0	0.00	30.85	1	822	0.12%
2020/03/02	1	30.75	0	0.00	30.75	1	820	0.12%
2020/02/25	1	32.15	6	32.16	32.00	-5	844	-0.59%
2020/02/24	10	32.96	2	32.88	32.80	8	825	0.97%
2020/02/21	0	0.00	1.2	32.14	32.15	-1.2	788	-0.15%
2020/02/18	6	31.30	5	31.30	31.15	1	767	0.13%
2020/02/17	6	32.09	6	31.62	31.40	0	768	0.00%
2020/02/14	0	0.00	1	31.15	31.15	-1	756	-0.13%
2020/02/13	0	0.00	2	31.75	31.65	-2	750	-0.27%
2020/02/11	1	32.85	1	32.70	32.40	0	720	0.00%
2020/02/10	21	33.63	18	33.80	33.20	3	691	0.43%
2020/02/07	1	32.50	0	0.00	32.20	1	591	0.17%
2020/02/05	1	30.25	1	30.15	30.20	0	505	0.00%
2020/02/03	2	30.05	7	30.04	30.00	-5	495	-1.01%
2020/01/31	5	31.52	9	30.86	30.60	-4	486	-0.82%
2020/01/30	34	32.30	16	32.97	33.30	18	435	4.13%
2020/01/17	0	0.00	2	29.55	30.00	-2	325	-0.61%
2020/01/16	2	29.70	0	0.00	29.65	2	322	0.62%
2020/01/14	40	29.51	0	0.00	29.60	40	322	12.39%
2019/12/19	0	0.00	0.1	29.80	29.80	-0.1	312	-0.02%
2019/12/13	0	0.00	2	30.08	29.85	-2	303	-0.66%
2019/12/11	2	30.50	1	30.50	30.50	1	289	0.35%
2019/12/04	1	31.00	1	30.75	30.80	0	282	0.00%
2019/12/03	2	30.88	0	0.00	30.85	2	286	0.70%
2019/11/29	0	0.00	1	30.75	31.00	-1	291	-0.34%
2019/11/28	0	0.00	10	31.90	31.60	-10	295	-3.39%
2019/11/27	1	31.20	0	0.00	31.05	1	272	0.37%
2019/11/25	14	31.08	1	30.85	31.20	13	267	4.86%
2019/11/22	1	30.30	5	30.46	31.10	-4	249	-1.60%
2019/11/21	0	0.00	1	29.35	29.55	-1	219	-0.46%
2019/11/15	2	29.50	0	0.00	29.50	2	211	0.94%
2019/11/14	0	0.00	2	29.30	29.45	-2	209	-0.95%
2019/11/12	2	29.45	20	29.37	29.35	-18	203	-8.85%
2019/11/11	20	29.11	0	0.00	28.75	20	198	10.10%
2019/10/31	0	0.00	1	29.25	29.05	-1	193	-0.52%
2019/10/30	1	29.05	0	0.00	29.50	1	189	0.53%
2019/10/18	0	0.00	0.2	28.90	28.85	-0.2	207	-0.07%
2019/10/14	0	0.00	1	28.95	28.80	-1	245	-0.41%
2019/10/01	1	28.45	0	0.00	28.45	1	252	0.40%
2019/09/27	0	0.00	1	28.80	28.55	-1	251	-0.40%
2019/09/25	0	0.00	1	29.10	29.15	-1	252	-0.40%
2019/09/24	1	28.85	0	0.00	28.85	1	250	0.40%
2019/09/23	1	28.60	0	0.00	28.50	1	245	0.41%
2019/09/16	1	28.30	0	0.00	28.30	1	246	0.41%
2019/09/12	4	28.50	0	0.00	28.45	4	246	1.62%
2019/09/09	0	0.00	3	28.80	28.70	-3	248	-1.21%
2019/09/04	2	30.30	10	30.25	30.40	-8	237	-3.37%
2019/09/03	1	30.50	1	30.30	30.20	0	227	0.00%
2019/09/02	0	0.00	1	30.50	30.55	-1	221	-0.45%
2019/08/19	1	29.30	0	0.00	29.20	1	189	0.53%
2019/07/31	0	0.00	3	28.85	28.95	-3	186	-1.61%
2019/07/19	4	30.25	2	29.90	29.80	2	158	1.26%
2019/07/05	0	0.00	1	28.50	28.80	-1	126	-0.79%
2019/06/19	1	27.95	0	0.00	28.00	1	171	0.58%
2019/06/17	0	0.00	1	28.25	28.30	-1	170	-0.59%
2019/05/30	1	27.50	0	0.00	27.50	1	212	0.47%
2019/05/20	0	0.00	1	27.35	27.35	-1	241	-0.41%
2019/05/03	1	28.55	0	0.00	28.55	1	282	0.35%
2019/04/26	4	28.35	0	0.00	28.35	4	280	1.43%
2019/04/24	0	0.00	2	28.75	28.70	-2	280	-0.71%
2019/04/03	2	28.40	0	0.00	28.55	2	266	0.75%
2019/04/01	1	28.55	0	0.00	28.45	1	266	0.38%
2019/03/29	3	28.55	1	28.70	28.60	2	263	0.76%
2019/03/28	0	0.00	1	28.65	28.80	-1	262	-0.38%
2019/03/25	2	28.10	0	0.00	28.15	2	254	0.79%
2019/03/13	1	28.70	0	0.00	28.75	1	270	0.37%
2019/02/14	1	28.50	1	28.55	28.20	0	209	0.00%
2019/02/12	2	27.25	4	27.55	28.45	-2	182	-1.09%
2019/02/11	2	26.90	0	0.00	27.20	2	171	1.17%
2019/01/28	0	0.00	1	27.25	27.15	-1	170	-0.59%
2019/01/23	1	26.95	0	0.00	26.85	1	170	0.59%
2019/01/15	0	0.00	1	27.15	27.10	-1	176	-0.57%
2019/01/11	1	27.05	0	0.00	26.85	1	178	0.56%
2019/01/09	0	0.00	1	27.75	27.35	-1	176	-0.57%
2019/01/08	0	0.00	1	27.45	27.65	-1	172	-0.58%
2019/01/07	1	26.90	0	0.00	26.60	1	150	0.67%
2018/12/14	1	27.20	0	0.00	27.25	1	253	0.39%
2018/12/13	0	0.00	1	27.40	27.50	-1	252	-0.40%
2018/12/12	1	27.10	0	0.00	27.20	1	250	0.40%
2018/12/10	0	0.00	1	27.75	27.35	-1	245	-0.41%
2018/11/29	1	26.25	0	0.00	26.25	1	255	0.39%
2018/11/09	0	0.00	3	26.10	25.95	-3	280	-1.07%
2018/11/08	3	26.05	0	0.00	26.10	3	287	1.04%
2018/10/15	1	27.20	0	0.00	27.40	1	303	0.33%
2018/10/03	0	0.00	4	31.28	30.45	-4	284	-1.41%
2018/10/02	4	32.90	2	31.98	31.15	2	275	0.73%
2018/09/13	0	0.00	1	29.30	29.05	-1	244	-0.41%
2018/09/12	1	29.00	0	0.00	29.05	1	243	0.41%
2018/09/05	1	31.75	0	0.00	31.70	1	226	0.44%
2018/09/03	1	31.65	0	0.00	31.80	1	221	0.45%
2018/06/28	1	34.40	0	0.00	34.40	1	556	0.18%
2018/05/24	0	0.00	1	35.00	34.80	-1	679	-0.15%
2018/05/16	2	35.50	0	0.00	34.60	2	664	0.30%
2018/05/15	0	0.00	3	35.58	35.40	-3	654	-0.46%
2018/05/14	2	35.73	0	0.00	35.75	2	655	0.31%
2018/05/08	1	36.75	2	37.40	36.90	-1	638	-0.16%
2018/05/02	1	37.30	1	37.05	36.95	0	589	0.00%
2018/04/26	1	36.70	2	37.88	36.35	-1	563	-0.18%
2018/04/19	0	0.00	1	35.55	35.70	-1	462	-0.22%
2018/04/18	1	35.30	0	0.00	35.10	1	458	0.22%
2018/04/09	0	0.00	1	35.40	36.00	-1	387	-0.26%
2018/03/31	9	35.40	9	35.58	35.40	0	343	0.00%
2018/03/30	1	35.70	0	0.00	35.60	1	341	0.29%
2018/03/29	2	35.60	2	35.60	35.35	0	338	0.00%
2018/02/06	0.1	34.15	0	0.00	33.30	0.1	435	0.02%
2018/01/23	1	37.00	0	0.00	37.05	1	434	0.23%