雃博 (4106)-國泰-新莊券商分點個股進出

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

雃博

(4106)

可現股當沖

股價
27.45
漲跌
▼0.70
漲幅
-2.49%
成交量
162張
產業
上市生技醫療類股▼3.44%
170人加入追蹤

立即追蹤
本地時間:14:30(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

雃博 (4106)籌碼相關－國泰-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

國泰-新莊券商分點個股進出
國泰-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
2024/04/19	0.1	27.90	0	0.00	27.45	0.1	123	0.10%
2024/04/16	0	27.80	0	0.00	27.60	0	121	0.01%
2024/04/12	0	28.30	0	0.00	28.40	0	117	0.02%
2024/04/09	0	28.65	0	0.00	28.60	0	116	0.03%
2024/04/08	0	28.59	0	0.00	28.60	0	116	0.02%
2024/03/28	0.1	28.60	0	0.00	28.50	0.1	115	0.04%
2024/03/26	0	28.25	0	0.00	28.35	0	116	0.02%
2024/03/25	0	28.30	0	0.00	28.45	0	115	0.01%
2024/03/22	0.1	28.17	1	28.10	28.00	-0.9	117	-0.81%
2024/03/21	0.1	28.13	0	0.00	28.05	0.1	117	0.10%
2024/03/20	0.1	27.98	0	0.00	28.25	0.1	117	0.06%
2024/03/19	0	28.00	0	0.00	27.95	0	118	0.02%
2024/03/14	0	28.10	0	0.00	28.40	0	119	0.02%
2024/03/12	0	28.36	0	0.00	28.35	0	120	0.02%
2024/03/11	0	28.10	0	0.00	28.20	0	122	0.01%
2024/03/08	0.1	28.45	0	0.00	28.00	0.1	126	0.04%
2024/03/07	0.1	28.45	0	0.00	28.50	0.1	129	0.04%
2024/03/06	0.3	28.64	0	0.00	28.50	0.3	137	0.22%
2024/03/01	0	28.40	0	0.00	28.65	0	161	0.01%
2024/02/29	0	28.55	0	0.00	28.60	0	193	0.00%
2024/02/27	0	28.65	0.1	28.55	28.35	-0.1	194	-0.03%
2024/02/26	0	28.95	0.1	28.85	28.90	-0.1	193	-0.03%
2024/02/23	0.1	28.70	0	0.00	28.65	0.1	194	0.03%
2024/02/22	1.1	28.80	0	0.00	28.80	1.1	194	0.54%
2024/02/20	0	28.55	0	0.00	28.45	0	190	0.01%
2024/02/19	0.2	28.20	0	0.00	28.35	0.2	191	0.09%
2024/02/16	0	28.13	0	0.00	28.05	0	189	0.01%
2024/02/15	0.1	27.90	1	27.80	27.75	-0.9	189	-0.50%
2024/02/05	0.1	27.84	0	0.00	28.05	0.1	190	0.04%
2024/02/02	0.1	28.00	0	0.00	27.90	0.1	190	0.05%
2024/02/01	0.2	27.86	0	0.00	27.95	0.2	191	0.12%
2024/01/31	0	27.80	0	0.00	27.55	0	192	0.01%
2024/01/30	0.1	27.95	0	0.00	27.70	0.1	200	0.04%
2024/01/26	0.1	27.80	0	0.00	27.65	0.1	203	0.02%
2024/01/25	0.2	27.99	0	0.00	27.75	0.2	203	0.08%
2024/01/24	0.1	27.80	0	0.00	28.05	0.1	203	0.07%
2024/01/23	0.1	27.55	0	27.60	27.50	0.1	203	0.02%
2024/01/18	0	27.57	0	0.00	27.70	0	211	0.01%
2024/01/16	0	27.95	0	0.00	27.70	0	210	0.01%
2024/01/15	0.3	28.18	0	0.00	28.00	0.3	211	0.16%
2024/01/10	0.1	28.21	0	0.00	27.95	0.1	217	0.04%
2024/01/09	0.1	28.59	0	0.00	28.25	0.1	221	0.03%
2024/01/08	0.2	28.81	0	0.00	28.50	0.2	221	0.11%
2024/01/05	0.1	28.85	0	0.00	28.75	0.1	222	0.06%
2024/01/04	0	28.85	0	0.00	28.75	0	223	0.02%
2024/01/03	0.1	28.98	0	0.00	28.80	0.1	226	0.04%
2023/12/29	0	28.90	2	28.80	28.90	-2	224	-0.88%
2023/12/28	0	28.80	0	0.00	28.90	0	224	0.01%
2023/12/26	0.1	28.87	0	0.00	28.80	0.1	225	0.03%
2023/12/22	0.2	28.92	0	0.00	28.75	0.2	226	0.07%
2023/12/21	0.1	29.25	0	0.00	28.85	0.1	233	0.02%
2023/12/20	0.1	29.00	0	0.00	28.90	0.1	230	0.03%
2023/12/19	0.2	29.08	0	0.00	28.85	0.2	232	0.09%
2023/12/18	0	29.23	0	0.00	29.30	0	233	0.01%
2023/12/15	0.1	29.00	0	0.00	29.00	0.1	232	0.03%
2023/12/14	0.1	28.70	0	0.00	28.70	0.1	232	0.03%
2023/12/11	0	28.90	0	0.00	28.80	0	231	0.00%
2023/12/07	0	28.90	0	0.00	28.85	0	232	0.00%
2023/12/06	0	29.25	0	0.00	29.15	0	231	0.02%
2023/12/05	0	29.36	0	0.00	29.20	0	236	0.02%
2023/12/04	0.1	29.85	0	0.00	29.50	0.1	234	0.03%
2023/12/01	1	29.65	0	0.00	29.65	1	231	0.43%
2023/11/30	0	29.60	0	29.40	29.45	0	223	0.01%
2023/11/29	2	29.30	0	0.00	29.60	2	221	0.90%
2023/11/24	0	28.66	0	0.00	28.65	0	168	0.01%
2023/11/14	0	0.00	1	27.95	28.05	-1	170	-0.59%
2023/11/10	0	0.00	4	27.70	27.70	-4	170	-2.34%
2023/11/08	0.1	28.12	0	0.00	27.95	0.1	180	0.03%
2023/11/06	0.1	27.75	2	27.60	27.60	-2	195	-1.00%
2023/11/03	2	27.55	0	0.00	27.55	2	196	1.02%
2023/11/02	0.1	27.65	0	0.00	27.35	0.1	199	0.03%
2023/10/31	0.1	27.57	0	0.00	27.20	0.1	203	0.03%
2023/10/26	0.2	27.24	0	0.00	27.05	0.2	232	0.07%
2023/10/23	0	26.90	1	26.80	26.90	-1	251	-0.39%
2023/10/20	0	26.60	0	0.00	26.70	0	255	0.01%
2023/10/18	0	26.84	0	0.00	26.55	0	268	0.01%
2023/10/17	0.4	27.21	0	0.00	26.90	0.4	273	0.16%
2023/10/16	0	27.40	0	0.00	27.30	0	285	0.01%
2023/10/13	2.2	27.36	0	0.00	27.30	2.2	300	0.73%
2023/10/11	0.1	27.55	0	0.00	27.20	0.1	318	0.02%
2023/10/02	0	27.54	0	0.00	27.65	0	434	0.00%
2023/09/28	1	27.60	0	0.00	27.50	1	458	0.22%
2023/09/27	0	27.50	0	0.00	27.50	0	480	0.00%
2023/09/26	2	27.55	0	0.00	27.40	2	501	0.40%
2023/09/25	1	28.00	0	0.00	28.00	1	530	0.19%
2023/09/21	0	27.90	0	0.00	27.75	0	690	0.00%
2023/09/19	0.1	28.30	0	0.00	28.45	0.1	1,121	0.01%
2023/09/18	0	28.50	0	0.00	28.45	0	1,183	0.00%
2023/09/08	1	28.95	0	0.00	28.85	1	1,216	0.08%
2023/09/06	0.1	28.47	0	0.00	28.60	0.1	1,223	0.01%
2023/09/04	0	28.60	0	0.00	28.50	0	1,226	0.00%
2023/08/31	0.1	28.42	0	0.00	28.60	0.1	1,227	0.01%
2023/08/30	0	0.00	0	28.20	28.00	0	1,228	0.00%
2023/08/29	0	0.00	0.1	27.65	27.85	-0.1	1,229	0.00%
2023/08/25	0	27.70	0	0.00	27.75	0	1,230	0.00%
2023/08/18	0	28.03	0	0.00	27.80	0	1,239	0.00%
2023/08/16	0	0.00	0	27.70	28.10	0	1,245	0.00%
2023/08/14	3	27.27	0	0.00	27.55	3	1,246	0.24%
2023/08/11	3.1	28.30	0	0.00	28.25	3.1	1,240	0.25%
2023/08/10	0	29.15	0	0.00	29.25	0	1,240	0.00%
2023/08/01	0	30.30	10	29.89	29.90	-10	1,246	-0.80%
2023/07/31	0.5	31.00	0	0.00	30.90	0.5	1,247	0.04%
2023/07/27	0	31.50	1	31.25	31.25	-1	1,247	-0.08%
2023/07/21	17	31.65	0	0.00	31.55	17	1,255	1.35%
2023/07/19	0	0.00	1	32.30	31.65	-1	1,249	-0.08%
2023/07/18	0.1	31.25	0	0.00	31.15	0.1	1,237	0.01%
2023/07/14	0	0.00	4	31.81	31.70	-4	1,227	-0.33%
2023/07/13	0	0.00	1	31.75	31.25	-1	1,228	-0.08%
2023/07/12	2	32.65	0	0.00	31.85	2	1,230	0.16%
2023/07/11	3.2	32.70	0	0.00	32.65	3.2	1,216	0.27%
2023/07/10	0	0.00	2	35.40	36.20	-2	1,168	-0.17%
2023/07/07	10	35.00	0	0.00	35.00	10	1,155	0.87%
2023/07/06	0	0.00	0.3	35.65	35.35	-0.3	1,141	-0.02%
2023/07/05	1	36.20	10.1	36.15	36.10	-9.1	1,119	-0.81%
2023/07/04	1.1	37.22	0	0.00	36.95	1.1	1,097	0.10%
2023/07/03	0	0.00	5	37.46	37.85	-5	1,075	-0.46%
2023/06/30	3.2	38.06	2	37.65	38.35	1.2	1,039	0.12%
2023/06/29	16	38.38	17.2	38.18	38.85	-1.2	986	-0.12%
2023/06/28	14	38.30	29	38.87	37.50	-15	881	-1.70%
2023/06/27	28.5	36.41	19	36.67	36.85	9.5	719	1.32%
2023/06/26	0	0.00	19	34.97	35.50	-19	450	-4.22%
2023/06/21	15	32.65	0	0.00	32.30	15	389	3.85%
2023/06/19	0	0.00	1	31.55	31.65	-1	373	-0.27%
2023/06/14	0	31.35	0	0.00	31.65	0	368	0.00%
2023/06/13	0	0.00	3	31.60	31.85	-3	369	-0.81%
2023/06/08	0.2	31.20	0	0.00	31.30	0.2	362	0.06%
2023/06/05	0	31.30	0	0.00	31.45	0	380	0.00%
2023/05/29	0.1	30.55	0	0.00	30.55	0.1	392	0.03%
2023/05/26	10	30.55	0	0.00	30.55	10	399	2.50%
2023/05/25	0	0.00	2	31.50	31.35	-2	405	-0.49%
2023/05/24	1	31.30	0	0.00	31.70	1	419	0.24%
2023/05/23	0	0.00	2	31.25	31.60	-2	425	-0.47%
2023/05/22	3	31.55	0	0.00	31.65	3	431	0.70%
2023/05/18	1	31.40	0	0.00	31.40	1	446	0.23%
2023/05/17	0	0.00	2	31.30	31.50	-2	451	-0.44%
2023/05/16	0	0.00	2	31.60	31.30	-2	464	-0.43%
2023/05/12	3	29.83	0	0.00	30.10	3	479	0.63%
2023/05/05	7	32.76	3	32.65	32.45	4	521	0.77%
2023/05/04	0	0.00	3	32.72	32.70	-3	596	-0.50%
2023/05/03	0	0.00	6	32.30	32.30	-6	603	-0.99%
2023/04/26	0	0.00	2	30.10	30.50	-2	616	-0.32%
2023/04/25	2	30.40	1	31.15	30.40	1	625	0.16%
2023/04/24	0	0.00	4	30.90	30.60	-4	642	-0.62%
2023/04/20	2	31.07	1	31.68	30.80	1	680	0.15%
2023/04/19	5	31.47	1	31.65	31.40	4	702	0.57%
2023/04/17	1.1	30.26	5.1	30.70	31.05	-4.1	712	-0.57%
2023/04/14	5	30.08	0	0.00	30.45	5	716	0.70%
2023/04/13	0	0.00	3	30.60	30.45	-3	737	-0.41%
2023/04/12	0	0.00	4	29.75	29.60	-4	741	-0.54%
2023/04/11	0	0.00	1	29.55	29.55	-1	783	-0.13%
2023/04/10	0	0.00	1.2	29.56	29.35	-1.2	818	-0.15%
2023/03/31	0	0.00	1	28.90	28.80	-1	1,189	-0.08%
2023/03/30	0	28.80	0	0.00	28.70	0	1,217	0.00%
2023/03/24	0	0.00	3	29.38	29.40	-3	1,534	-0.20%
2023/03/22	8	28.60	0	0.00	28.80	8	1,772	0.45%
2023/03/20	1	28.25	0	0.00	28.40	1	2,189	0.05%
2023/03/17	2	28.05	2	28.25	28.30	0	2,230	0.00%
2023/03/13	1	28.80	0	0.00	29.00	1	2,409	0.04%
2023/03/10	4	29.88	0	0.00	29.75	4	2,406	0.17%
2023/03/07	1	31.50	1	31.50	31.60	0	2,390	0.00%
2023/03/06	0	0.00	1	31.30	31.35	-1	2,385	-0.04%
2023/03/01	3	30.60	0	0.00	30.80	3	2,378	0.13%
2023/02/23	2	31.70	0	0.00	31.90	2	2,365	0.08%
2023/02/22	0	0.00	2	31.90	31.80	-2	2,355	-0.08%
2023/02/20	0	32.00	0	0.00	32.05	0	2,336	0.00%
2023/02/17	0	0.00	2	32.00	32.00	-2	2,328	-0.09%
2023/02/16	0	0.00	1	31.90	31.65	-1	2,322	-0.04%
2023/02/15	0	31.10	0	0.00	31.50	0	2,314	0.00%
2023/02/14	0.1	31.63	0	0.00	31.70	0.1	2,307	0.00%
2023/02/13	1	31.60	3	31.80	31.95	-2	2,295	-0.09%
2023/02/09	0	31.10	16	31.02	30.95	-16	2,261	-0.71%
2023/02/08	2	31.40	2	31.50	31.45	0	2,249	0.00%
2023/02/07	1	30.90	2	31.13	31.40	-1	2,238	-0.04%
2023/02/06	10	31.34	0	0.00	31.15	10	2,228	0.45%
2023/02/03	9	31.30	19	31.53	31.30	-10	2,216	-0.45%
2023/02/02	24	32.24	12.3	32.68	31.80	11.7	2,199	0.53%
2023/02/01	5	30.20	1	30.55	30.50	4	2,113	0.19%
2023/01/31	0	0.00	2	29.30	29.60	-2	2,088	-0.10%
2023/01/30	2	28.66	3	29.00	28.80	-1	2,071	-0.05%
2023/01/17	3	29.18	1	29.25	29.20	2	2,057	0.10%
2023/01/16	2	29.05	4	29.48	29.65	-2	2,050	-0.10%
2023/01/12	5	29.15	5	28.90	28.85	0	2,028	0.00%
2023/01/11	0	0.00	3	29.70	29.45	-3	2,006	-0.15%
2023/01/10	4	28.60	0	0.00	28.45	4	1,978	0.20%
2023/01/09	1	29.25	2	29.30	29.00	-1	1,964	-0.05%
2022/12/30	2	28.60	6	29.06	29.40	-4	1,883	-0.21%
2022/12/27	10.3	30.06	2	29.65	29.60	8.3	1,789	0.46%
2022/12/26	1	31.80	3	31.80	31.70	-2	1,723	-0.12%
2022/12/23	4	31.79	7	32.08	31.10	-3	1,613	-0.19%
2022/12/22	3	30.17	1.1	30.35	30.50	1.9	1,422	0.14%
2022/12/20	2.1	29.64	1	30.30	29.85	1.1	1,373	0.08%
2022/12/19	6	32.03	9	31.83	31.60	-3	1,329	-0.23%
2022/12/16	11	31.74	7	31.78	31.00	4	1,229	0.33%
2022/12/15	12	32.97	14	31.21	31.20	-2	1,100	-0.18%
2022/12/14	26	33.34	20	32.68	33.00	6	1,035	0.58%
2022/12/13	19	31.67	24.5	32.46	33.85	-5.5	867	-0.63%
2022/12/12	14	30.74	8	30.96	30.80	6	648	0.93%
2022/12/09	0	0.00	4.1	30.45	30.45	-4.1	457	-0.90%
2022/12/08	4	27.73	24	27.50	27.70	-20	420	-4.76%
2022/12/07	0	0.00	5	27.61	27.85	-5	323	-1.55%
2022/12/06	0.1	25.46	0	0.00	25.35	0.1	244	0.05%
2022/12/05	0	0.00	0.2	26.00	26.15	-0.2	243	-0.08%
2022/12/01	0.1	25.02	12	25.05	25.10	-11.9	243	-4.89%
2022/11/25	0.1	24.85	0	0.00	24.60	0.1	310	0.02%
2022/11/24	2	24.60	0	0.00	24.85	2	392	0.51%
2022/11/22	4	24.60	0	0.00	24.60	4	403	1.00%
2022/11/17	0	0.00	2	24.60	24.60	-2	421	-0.47%
2022/11/16	0.1	24.40	0	0.00	24.25	0.1	422	0.01%
2022/11/15	0.1	24.40	0	0.00	24.35	0.1	431	0.02%
2022/11/14	1	24.15	0	0.00	24.15	1	434	0.23%
2022/11/09	0	0.00	0	24.50	24.10	0	450	0.00%
2022/11/08	2	24.05	0	0.00	24.05	2	454	0.44%
2022/11/04	0	23.73	0	0.00	23.70	0	458	0.01%
2022/11/03	0.4	23.71	0	0.00	23.65	0.4	463	0.08%
2022/11/02	0	23.80	0	0.00	23.85	0	469	0.00%
2022/11/01	4	23.50	0	0.00	23.50	4	481	0.83%
2022/10/31	0.1	23.37	0	0.00	23.20	0.1	483	0.03%
2022/10/28	0.1	23.42	0	0.00	23.25	0.1	485	0.03%
2022/10/26	0	23.22	0	0.00	23.15	0	499	0.01%
2022/10/25	0.1	23.17	0	0.00	23.15	0.1	508	0.02%
2022/10/24	0	23.50	0.2	23.50	23.10	-0.2	513	-0.04%
2022/10/21	2.2	23.26	2	23.20	23.20	0.2	519	0.04%
2022/10/20	0.3	23.42	0	0.00	23.40	0.3	520	0.05%
2022/10/19	0.1	24.07	0	0.00	23.75	0.1	522	0.02%
2022/10/17	0.3	23.65	0	0.00	24.00	0.3	538	0.05%
2022/10/14	0	0.00	80	23.62	23.95	-80	542	-14.75%
2022/10/13	2.3	23.71	17	23.60	23.00	-14.7	543	-2.71%
2022/10/12	0	24.25	0	0.00	24.00	0	534	0.01%
2022/10/05	10.2	25.03	0	0.00	24.90	10.2	542	1.88%
2022/10/04	5	25.00	0	0.00	25.10	5	547	0.91%
2022/09/30	0.1	24.65	0	0.00	24.70	0.1	554	0.01%
2022/09/29	0.1	24.52	15	24.32	24.30	-14.9	556	-2.67%
2022/09/26	16.1	24.34	0	0.00	24.35	16.1	567	2.84%
2022/09/23	0	0.00	2	26.00	25.05	-2	575	-0.35%
2022/09/19	23.1	26.20	0	0.00	26.20	23.1	585	3.94%
2022/09/16	24	26.89	1	26.70	26.60	23	590	3.90%
2022/09/15	42	27.30	3	27.60	27.20	39	592	6.58%
2022/09/14	1	27.25	0	0.00	27.40	1	602	0.17%
2022/09/13	0	27.35	1	27.30	27.45	-1	607	-0.16%
2022/09/08	0.1	27.00	1	27.05	27.00	-0.9	621	-0.15%
2022/09/07	0.1	26.05	0.2	26.15	26.25	-0.2	624	-0.03%
2022/09/06	2	26.40	0.1	26.90	26.10	1.9	626	0.31%
2022/09/05	2	27.55	0	0.00	27.10	2	631	0.32%
2022/08/31	3	28.50	1	28.35	28.80	2	615	0.33%
2022/08/30	1	27.30	0	27.15	27.15	1	536	0.18%
2022/08/25	1	27.20	0	0.00	27.15	1	537	0.19%
2022/08/19	0.1	26.39	0	0.00	26.40	0.1	526	0.02%
2022/08/18	0	26.40	0	0.00	26.50	0	529	0.00%
2022/08/09	0	24.75	0	0.00	24.65	0	666	0.00%
2022/08/08	0	24.05	1	23.95	24.50	-1	685	-0.14%
2022/08/05	1	24.30	0	0.00	24.30	1	700	0.15%
2022/08/04	0.3	23.83	0	0.00	23.75	0.3	741	0.04%
2022/08/03	0	24.10	0	0.00	24.00	0	807	0.00%
2022/08/02	0.1	24.59	0	0.00	24.40	0.1	870	0.01%
2022/08/01	10	25.75	1	25.45	25.85	9	883	1.02%
2022/07/29	0.1	25.42	0	0.00	25.40	0.1	903	0.01%
2022/07/19	0	24.20	0	0.00	24.40	0	1,235	0.00%
2022/07/15	0.1	24.12	0	0.00	23.95	0.1	2,379	0.01%
2022/07/14	0.1	23.99	0	0.00	24.15	0.1	2,854	0.00%
2022/07/13	0	0.00	1	24.25	24.30	-1	3,218	-0.03%
2022/07/12	1.1	23.82	0.1	24.45	23.70	1	3,257	0.03%
2022/07/11	0	0.00	1	24.60	24.70	-1	3,391	-0.03%
2022/07/08	11.1	24.09	0	0.00	24.15	11.1	3,418	0.32%
2022/07/07	0.5	23.94	0	0.00	24.25	0.5	3,424	0.02%
2022/07/06	0.3	24.08	0	0.00	23.65	0.3	3,448	0.01%
2022/07/05	0.2	23.84	0	0.00	24.40	0.2	3,521	0.01%
2022/07/04	1.2	22.92	0.1	23.70	23.70	1.1	3,551	0.03%
2022/07/01	5	23.44	0.4	23.50	22.90	4.6	3,579	0.13%
2022/06/30	0.2	24.91	0	0.00	24.55	0.2	3,569	0.01%
2022/06/28	0	25.60	0	0.00	25.10	0	3,554	0.00%
2022/06/27	0	0.00	3	25.25	25.45	-3	3,552	-0.08%
2022/06/24	0.1	25.30	1.1	25.16	25.20	-1	3,551	-0.03%
2022/06/23	0.1	24.73	0	0.00	24.80	0.1	3,580	0.00%
2022/06/22	1.1	24.97	0	0.00	24.35	1.1	3,568	0.03%
2022/06/21	0	0.00	3	24.65	25.45	-3	3,552	-0.08%
2022/06/20	0.1	25.50	0	0.00	24.55	0.1	3,544	0.00%
2022/06/17	0	25.70	0	0.00	25.45	0	3,529	0.00%
2022/06/14	0.1	25.76	0	0.00	25.85	0.1	3,507	0.00%
2022/06/13	1.1	26.22	1	26.10	26.20	0.1	3,489	0.00%
2022/06/09	0	0.00	1	27.80	27.60	-1	3,456	-0.03%
2022/06/06	0.1	27.40	0	0.00	27.40	0.1	3,440	0.00%
2022/06/01	0.1	27.60	3	27.45	27.45	-3	3,438	-0.09%
2022/05/31	0	0.00	2.3	27.59	27.60	-2.3	3,432	-0.07%
2022/05/30	0.1	27.68	0	0.00	27.85	0.1	3,428	0.00%
2022/05/26	1.1	27.42	5	27.72	27.20	-3.9	3,416	-0.11%
2022/05/25	0	27.70	4	27.63	27.50	-4	3,408	-0.12%
2022/05/24	2.1	27.31	1	28.15	27.10	1.1	3,405	0.03%
2022/05/23	2	27.78	1	28.20	28.05	1	3,387	0.03%
2022/05/20	4	27.95	1	28.05	27.80	3	3,369	0.09%
2022/05/19	1	28.90	2	28.55	28.40	-1	3,347	-0.03%
2022/05/16	1	28.40	1	28.95	28.65	0	3,244	0.00%
2022/05/13	3	27.40	6	27.76	28.10	-3	3,219	-0.09%
2022/05/12	4	27.89	9	27.74	27.45	-5	3,193	-0.16%
2022/05/11	11	28.62	20	29.09	28.40	-9	3,153	-0.28%
2022/05/10	2	28.39	3	28.44	28.80	-1	3,082	-0.03%
2022/05/09	0.5	31.85	1	30.35	30.35	-0.5	3,015	-0.02%
2022/05/06	6	31.70	0	0.00	31.70	6	2,992	0.20%
2022/05/05	0	0.00	1	31.90	32.10	-1	2,963	-0.03%
2022/05/04	16	31.90	0	0.00	31.90	16	2,942	0.54%
2022/05/03	2	35.70	5	35.10	35.40	-3	2,891	-0.10%
2022/04/29	1	35.10	7	34.53	34.60	-6	2,864	-0.21%
2022/04/28	1	36.55	0	0.00	34.60	1	2,847	0.04%
2022/04/27	2	34.70	1	34.65	36.30	1	2,812	0.04%
2022/04/26	16	34.29	12	36.93	34.30	4	2,765	0.15%
2022/04/25	5	39.70	6.1	40.63	38.00	-1.1	2,689	-0.04%
2022/04/22	39	42.29	30.1	43.02	40.70	8.9	2,618	0.34%
2022/04/21	69	43.85	44	43.51	41.95	25	2,278	1.10%
2022/04/20	16.1	39.74	46.1	39.26	41.80	-30	1,491	-2.01%
2022/04/19	21.2	38.89	25.1	38.53	38.00	-3.9	1,025	-0.38%
2022/04/18	0	0.00	0.1	36.30	36.30	-0.1	684	-0.01%
2022/04/15	7.1	31.63	6	32.23	33.00	1.1	703	0.16%
2022/04/14	1	29.35	0	0.00	30.00	1	592	0.17%
2022/04/08	10	28.30	14	28.85	29.10	-4	494	-0.81%
2022/04/07	2	29.10	0	0.00	29.00	2	467	0.43%
2022/03/31	0	27.35	0	0.00	27.05	0	428	0.00%
2022/03/30	0	27.00	0	0.00	27.20	0	429	0.01%
2022/03/29	0	27.00	0	0.00	26.95	0	429	0.00%
2022/03/28	0	28.30	0	0.00	27.30	0	426	0.00%
2022/03/25	0.3	27.00	0	0.00	27.05	0.3	392	0.08%
2022/03/24	0	0.00	1	26.80	27.05	-1	395	-0.25%
2022/03/23	0	0.00	1	26.85	26.80	-1	407	-0.25%
2022/03/22	3	26.60	0	0.00	26.65	3	407	0.74%
2022/03/17	0	26.35	3	26.30	26.30	-3	417	-0.72%
2022/03/16	0	0.00	3	25.95	25.75	-3	447	-0.67%
2022/03/15	0.1	26.04	0	0.00	25.75	0.1	449	0.02%
2022/03/14	0.3	25.97	1	25.75	26.10	-0.7	456	-0.16%
2022/03/11	0.2	26.00	0	0.00	25.80	0.2	464	0.03%
2022/03/10	0	26.28	0	0.00	26.05	0	471	0.01%
2022/03/09	0.1	25.61	1	25.55	25.70	-0.9	480	-0.18%
2022/03/08	2.3	25.79	0	0.00	25.25	2.3	501	0.46%
2022/03/07	0	26.35	8	26.08	26.10	-8	537	-1.49%
2022/03/04	0.1	27.05	0	0.00	27.00	0.1	586	0.02%
2022/03/03	0	0.00	1	27.20	27.10	-1	755	-0.13%
2022/03/01	0	0.00	3	27.05	27.00	-3	825	-0.36%
2022/02/24	0.1	27.09	0	0.00	26.50	0.1	835	0.01%
2022/02/22	0.1	27.32	0	0.00	27.10	0.1	873	0.01%
2022/02/21	0	0.00	6	27.40	27.30	-6	878	-0.68%
2022/02/18	0.1	27.30	0	0.00	27.25	0.1	877	0.01%
2022/02/16	0	0.00	2	27.35	27.25	-2	881	-0.23%
2022/02/15	0	0.00	2	27.35	27.20	-2	881	-0.23%
2022/02/09	0	27.90	5.1	28.08	28.05	-5	890	-0.56%
2022/02/08	0	27.85	0	0.00	27.80	0	892	0.00%
2022/02/07	0	0.00	1	27.20	27.55	-1	894	-0.11%
2022/01/26	2	27.10	0	0.00	27.20	2	895	0.22%
2022/01/25	3.2	27.86	10	27.40	27.45	-6.9	893	-0.77%
2022/01/19	2	28.50	0	0.00	28.25	2	889	0.23%
2022/01/14	5	29.53	13	29.83	29.10	-8	881	-0.91%
2022/01/12	7	29.89	12	29.68	29.40	-5	861	-0.58%
2022/01/11	12	30.39	0	0.00	30.00	12	852	1.41%
2022/01/10	20	31.26	9	31.39	31.25	11	829	1.33%
2022/01/07	0	0.00	4	29.74	29.95	-4	769	-0.52%
2022/01/06	27	29.59	22	29.89	29.30	5	745	0.67%
2021/12/30	2	29.35	7	29.44	29.40	-5	703	-0.71%
2021/12/28	1	29.00	0	0.00	28.80	1	711	0.14%
2021/12/27	0	28.95	0	0.00	29.15	0	721	0.00%
2021/12/23	0	0.00	1	28.75	28.55	-1	723	-0.14%
2021/12/22	0.1	28.88	0	28.90	28.75	0.1	727	0.01%
2021/12/21	1	28.95	0	0.00	28.80	1	728	0.14%
2021/12/17	2	29.05	6	29.18	28.75	-4	732	-0.55%
2021/12/16	0.1	28.65	0	0.00	28.60	0.1	723	0.02%
2021/12/15	0	28.60	0	0.00	28.55	0	727	0.00%
2021/12/14	8	28.69	11	28.58	28.50	-3	733	-0.41%
2021/12/10	14	29.11	1	30.00	29.05	13	748	1.74%
2021/12/08	6.1	28.40	2	28.45	28.50	4.1	743	0.55%
2021/12/07	3	28.65	2	28.60	28.60	1	758	0.13%
2021/12/06	5.1	29.04	0	0.00	29.25	5.1	818	0.62%
2021/12/03	7	29.27	2	29.45	29.45	5	1,082	0.46%
2021/12/02	5	29.77	6	30.03	29.50	-1	1,159	-0.09%
2021/12/01	4.2	29.89	2	29.90	29.45	2.2	1,151	0.19%
2021/11/30	18	29.19	9	29.15	28.85	9	1,112	0.81%
2021/11/29	10	32.12	9	32.06	31.90	1	1,063	0.09%
2021/11/26	8	30.21	13	29.40	29.80	-5	897	-0.56%
2021/11/25	5	28.24	0	0.00	28.15	5	831	0.60%
2021/11/24	1	28.25	7	28.40	28.55	-6	832	-0.72%
2021/11/23	8.1	28.23	2	27.88	27.90	6.1	831	0.73%
2021/11/22	2	28.45	0	0.00	28.45	2	831	0.24%
2021/11/19	0	0.00	4	28.40	28.50	-4	813	-0.49%
2021/11/18	0	0.00	1	27.65	27.70	-1	794	-0.13%
2021/11/17	0.1	27.35	0	0.00	27.20	0.1	792	0.01%
2021/11/12	1	26.60	0.5	26.70	26.90	0.5	808	0.06%
2021/11/10	0	0.00	1	26.95	26.90	-1	831	-0.12%
2021/11/03	0	26.45	0	0.00	26.60	0	848	0.00%
2021/10/29	0	26.50	0	0.00	26.55	0	855	0.00%
2021/10/28	0	0.00	1	26.70	26.65	-1	859	-0.12%
2021/10/27	0	26.20	0	0.00	26.30	0	870	0.00%
2021/10/26	0.1	26.19	0	0.00	26.10	0.1	875	0.01%
2021/10/21	0.1	26.05	0	0.00	26.20	0.1	908	0.01%
2021/10/15	0.1	26.75	0	0.00	26.60	0.1	1,078	0.00%
2021/10/12	0	25.85	0	0.00	25.80	0	1,174	0.00%
2021/10/07	0.1	26.49	0	0.00	26.50	0.1	1,232	0.01%
2021/10/06	0	0.00	7	26.14	26.05	-7	1,272	-0.55%
2021/10/05	2	25.05	5	26.13	26.10	-3	1,285	-0.23%
2021/10/04	2.4	25.60	2	26.03	25.45	0.4	1,303	0.03%
2021/10/01	1.3	26.58	0	0.00	26.50	1.3	1,309	0.10%
2021/09/30	1	27.10	0	0.00	27.15	1	1,327	0.08%
2021/09/29	3.1	27.10	0	0.00	27.00	3.1	1,346	0.23%
2021/09/28	2	27.75	0	0.00	27.70	2	1,362	0.15%
2021/09/24	0	27.85	2	27.90	27.80	-2	1,411	-0.14%
2021/09/23	1	27.85	1	27.90	27.75	0	1,429	0.00%
2021/09/22	0.2	27.75	0	0.00	27.60	0.2	1,471	0.01%
2021/09/17	6	28.10	3	28.38	28.30	3	1,494	0.20%
2021/09/16	2	28.21	6	28.35	28.35	-4	1,518	-0.26%
2021/09/15	2	29.08	1	29.40	29.00	1	1,561	0.06%
2021/09/14	2	29.70	3	30.27	29.60	-1	1,587	-0.06%
2021/09/13	6	30.12	0	0.00	30.10	6	1,617	0.37%
2021/09/10	1	30.35	0	0.00	30.35	1	1,661	0.06%
2021/09/09	5	31.57	0	0.00	30.90	5	1,697	0.29%
2021/09/08	32	35.09	15	34.99	33.65	17	1,663	1.02%
2021/09/07	3	33.50	6	33.00	34.75	-3	1,470	-0.20%
2021/09/06	0	0.00	1	31.85	31.60	-1	1,501	-0.07%
2021/09/03	0.2	30.92	0.3	31.00	31.00	-0.1	1,603	-0.01%
2021/09/02	0	0.00	12	30.93	31.05	-12	1,779	-0.67%
2021/09/01	5	31.01	3	31.05	31.05	2	1,961	0.10%
2021/08/31	4	31.50	0	0.00	31.45	4	2,280	0.18%
2021/08/30	0.1	31.20	0	0.00	31.60	0.1	2,401	0.00%
2021/08/27	0	0.00	1	30.66	31.00	-1	2,575	-0.04%
2021/08/26	3	30.80	8	31.13	30.70	-5	2,847	-0.18%
2021/08/25	5	30.50	4	30.75	30.50	1	3,434	0.03%
2021/08/24	6	30.38	6	30.30	30.30	0	3,831	0.00%
2021/08/23	4	30.30	15	30.53	30.75	-11	3,882	-0.28%
2021/08/20	6	29.70	0	0.00	29.80	6	4,028	0.15%
2021/08/19	3	30.14	3	31.35	30.00	0	4,253	0.00%
2021/08/18	4	29.43	5	30.02	31.00	-1	4,343	-0.02%
2021/08/17	0	30.70	6	31.03	30.45	-6	4,397	-0.14%
2021/08/16	29	31.31	0	0.00	30.60	29	4,486	0.65%
2021/08/13	0	32.00	1	31.85	31.70	-1	4,540	-0.02%
2021/08/12	1	31.60	0	0.00	31.80	1	4,628	0.02%
2021/08/06	0	0.00	1	34.20	33.85	-1	5,381	-0.02%
2021/08/05	5	33.95	1	33.95	33.80	4	5,775	0.07%
2021/08/02	3	33.65	0	0.00	33.65	3	6,209	0.05%
2021/07/29	0	0.00	5	33.23	33.45	-5	6,378	-0.08%
2021/07/28	1	32.20	1	32.95	32.10	0	6,734	0.00%
2021/07/27	3	33.08	0	0.00	32.80	3	6,956	0.04%
2021/07/23	6	33.08	5	33.28	33.70	1	7,023	0.01%
2021/07/22	2	34.50	1	34.00	33.20	1	7,033	0.01%
2021/07/21	7.1	35.94	4	35.69	35.10	3.1	7,008	0.04%
2021/07/20	1	37.55	6	38.35	38.95	-5	6,929	-0.07%
2021/07/19	1	35.50	1	35.05	35.45	0	6,843	0.00%
2021/07/15	1	35.65	8	35.47	35.55	-7	6,837	-0.10%
2021/07/14	0	0.00	5	34.99	35.05	-5	6,822	-0.07%
2021/07/13	0	0.00	0.2	35.10	33.90	-0.2	6,786	0.00%
2021/07/12	2	35.75	1	35.80	35.60	1	6,746	0.02%
2021/07/09	0	0.00	2.1	36.16	36.15	-2.1	6,727	-0.03%
2021/07/07	3	36.67	2.1	37.54	36.50	0.9	6,695	0.01%
2021/07/02	0	0.00	7	38.01	37.70	-7	6,645	-0.11%
2021/07/01	0	39.60	1	38.70	37.80	-1	6,626	-0.01%
2021/06/29	7	39.14	4	38.95	38.55	3	6,573	0.05%
2021/06/28	1	40.65	2	40.85	40.40	-1	6,531	-0.02%
2021/06/25	1.1	40.17	11	40.16	40.05	-9.9	6,512	-0.15%
2021/06/24	5	41.32	10.5	41.69	41.00	-5.5	6,482	-0.08%
2021/06/23	2.5	40.37	7	40.09	40.65	-4.5	6,426	-0.07%
2021/06/22	5	40.07	5.1	40.61	39.95	-0.1	6,395	0.00%
2021/06/21	7.1	40.51	9	40.39	39.70	-1.9	6,357	-0.03%
2021/06/18	17	41.96	6	42.40	41.45	11	6,300	0.17%
2021/06/17	4	42.60	5	42.37	42.50	-1	6,245	-0.02%
2021/06/16	11	43.20	16	42.86	42.05	-5	6,214	-0.08%
2021/06/15	22	44.77	2.1	44.60	43.75	19.9	6,135	0.32%
2021/06/11	18	47.58	26	46.31	46.15	-8	6,020	-0.13%
2021/06/09	26	49.04	38	48.86	47.90	-12	5,727	-0.21%
2021/06/08	55	49.57	48	48.51	47.45	7	5,540	0.13%
2021/06/07	2	47.50	14	49.31	49.75	-12	5,219	-0.23%
2021/06/04	23	47.83	22	48.38	45.25	1	5,098	0.02%
2021/06/03	28	49.23	18	49.37	48.10	10	4,922	0.20%
2021/06/02	70.2	48.97	76	48.76	48.25	-5.8	4,647	-0.13%
2021/06/01	46.4	50.29	32.2	50.47	47.45	14.2	4,055	0.35%
2021/05/31	1	52.70	0.9	52.70	52.70	0.1	3,656	0.00%
2021/05/28	3	47.65	9.3	47.85	47.95	-6.3	3,604	-0.18%
2021/05/27	8.1	43.44	22	43.60	43.60	-14	3,454	-0.40%
2021/05/26	1	38.35	1.1	37.43	39.65	-0.1	3,227	0.00%
2021/05/25	12	36.76	8	35.97	36.05	4	3,133	0.13%
2021/05/24	28	37.93	28	38.00	37.25	0	3,070	0.00%
2021/05/21	16	36.47	18.3	37.03	36.80	-2.3	2,976	-0.08%
2021/05/20	6.2	38.80	11.1	37.64	36.80	-4.9	2,914	-0.17%
2021/05/19	75.1	38.30	67	37.42	37.30	8.1	2,824	0.29%
2021/05/18	19.1	39.90	2	40.13	40.20	17.1	2,714	0.63%
2021/05/17	29	41.55	30.4	41.88	42.45	-1.4	2,551	-0.05%
2021/05/14	85.2	40.99	88	39.56	38.60	-2.8	2,373	-0.12%
2021/05/13	30.6	41.97	32	42.29	42.75	-1.4	2,057	-0.07%
2021/05/12	21	38.10	20.1	38.45	38.90	0.9	1,660	0.06%
2021/05/11	1.1	35.95	2	35.68	35.40	-0.9	1,384	-0.07%
2021/05/10	1	38.25	0.1	39.50	38.40	0.9	1,304	0.07%
2021/05/07	4	37.93	3	37.63	37.95	1	1,217	0.08%
2021/05/06	4.4	36.57	4	37.64	35.50	0.4	1,131	0.04%
2021/05/05	14.1	39.01	16	38.93	38.80	-1.9	1,031	-0.18%
2021/05/04	6	38.17	2.3	38.25	38.25	3.7	664	0.56%
2021/05/03	0	0.00	2	34.80	34.80	-2	446	-0.45%
2021/04/29	1.1	31.32	0	0.00	31.65	1.1	433	0.25%
2021/04/28	1.1	28.85	0	0.00	29.90	1.1	373	0.29%
2021/04/26	8.1	29.02	13	29.03	28.70	-4.9	346	-1.43%
2021/04/23	0.1	27.80	0	0.00	27.75	0.1	318	0.02%
2021/04/22	1	28.16	1	28.15	28.15	0	321	0.01%
2021/04/20	0	0.00	1	28.25	28.35	-1	315	-0.32%
2021/04/19	1	27.95	0	0.00	28.00	1	319	0.31%
2021/04/15	1	27.30	1	27.75	27.75	0	325	0.00%
2021/04/13	0.1	28.09	0	0.00	27.95	0.1	325	0.02%
2021/04/12	1.1	28.04	0	0.00	28.05	1.1	317	0.35%
2021/04/09	1.4	27.39	1	27.30	27.60	0.4	311	0.13%
2021/04/08	0	27.15	0	0.00	27.05	0	305	0.01%
2021/04/01	1	27.00	0	0.00	27.00	1	303	0.33%
2021/03/31	1.2	27.32	0	27.35	27.05	1.2	304	0.39%
2021/03/30	0.1	26.96	1	27.05	27.25	-0.9	304	-0.30%
2021/03/26	2.1	26.63	0	0.00	26.60	2.1	318	0.65%
2021/03/25	1.2	26.66	0	0.00	26.65	1.2	319	0.38%
2021/03/24	1	27.40	0	0.00	26.90	1	316	0.32%
2021/03/23	1.1	26.90	1	26.90	26.85	0.1	314	0.03%
2021/03/22	2.1	26.67	0	0.00	26.75	2.1	318	0.67%
2021/03/19	0.1	27.15	1	26.45	26.60	-1	322	-0.30%
2021/03/18	0.1	26.60	0	0.00	26.45	0.1	319	0.03%
2021/03/17	1.1	26.22	0	0.00	26.40	1.1	326	0.32%
2021/03/16	0	26.50	0	0.00	26.25	0	326	0.01%
2021/03/15	1.1	26.22	0	0.00	26.35	1.1	329	0.33%
2021/03/12	0.1	26.50	0	0.00	26.35	0.1	333	0.02%
2021/03/11	0	26.30	0	0.00	26.30	0	339	0.01%
2021/03/09	0.1	25.89	0	0.00	25.75	0.1	345	0.03%
2021/03/08	0	26.20	0	0.00	25.75	0	346	0.01%
2021/03/05	0.1	26.40	0	0.00	25.90	0.1	350	0.03%
2021/03/04	0.2	26.03	0	0.00	25.90	0.2	361	0.04%
2021/03/03	0.1	26.00	0	0.00	25.95	0.1	367	0.04%
2021/03/02	0.6	26.68	0	0.00	26.20	0.6	368	0.16%
2021/02/26	0	26.60	0	0.00	26.45	0	369	0.01%
2021/02/25	0.4	26.66	0	0.00	26.40	0.4	371	0.12%
2021/02/24	0.1	26.77	1	26.50	26.40	-0.9	372	-0.24%
2021/02/23	3.2	26.68	0	0.00	26.80	3.2	370	0.85%
2021/02/22	0.1	27.29	0	26.90	27.55	0.1	369	0.02%
2021/02/19	0.1	26.59	1	26.75	26.70	-0.9	364	-0.23%
2021/02/18	0	27.85	0	0.00	26.00	0	365	0.01%
2021/02/17	0.3	25.29	0	0.00	25.40	0.3	362	0.08%
2021/02/05	0.1	25.63	0	0.00	25.20	0.1	361	0.03%
2021/02/04	0.1	25.61	0	0.00	25.35	0.1	363	0.03%
2021/02/03	0.1	25.57	0	0.00	25.45	0.1	369	0.02%
2021/02/02	0	25.35	0	0.00	25.35	0	375	0.01%
2021/02/01	0	25.65	0	0.00	25.40	0	375	0.01%
2021/01/29	1.1	25.65	0	0.00	25.65	1.1	382	0.29%
2021/01/28	0.1	26.53	0	0.00	26.15	0.1	422	0.03%
2021/01/27	0.2	26.77	0	0.00	26.60	0.2	421	0.04%
2021/01/26	0	27.30	0	0.00	26.75	0	420	0.01%
2021/01/25	0.1	27.45	0	0.00	27.20	0.1	421	0.01%
2021/01/22	0.1	26.25	0	0.00	26.05	0.1	407	0.02%
2021/01/21	0.1	26.95	0	0.00	26.65	0.1	406	0.01%
2021/01/20	1.1	27.50	0	0.00	27.10	1.1	403	0.27%
2021/01/19	0.2	27.04	0	0.00	26.75	0.2	393	0.04%
2021/01/18	0	27.25	0	0.00	27.05	0	395	0.01%
2021/01/15	0.2	27.24	0	0.00	26.65	0.2	399	0.05%
2021/01/14	0.2	27.60	0	0.00	27.35	0.2	395	0.06%
2021/01/13	0.1	27.85	0	0.00	27.50	0.1	395	0.01%
2021/01/12	0	28.10	0	0.00	27.90	0	395	0.01%
2021/01/11	1.5	27.33	1	27.15	27.20	0.5	387	0.13%
2021/01/08	1.3	27.90	0	0.00	27.60	1.3	383	0.35%
2021/01/07	0.1	28.55	0	0.00	28.00	0.1	380	0.02%
2021/01/05	1	28.55	0	0.00	28.80	1	380	0.27%
2020/12/29	0.1	28.72	0	0.00	28.50	0.1	386	0.02%
2020/12/28	0	28.75	0	0.00	28.50	0	404	0.01%
2020/12/25	0	29.00	0	0.00	28.60	0	406	0.01%
2020/12/24	3	28.85	0	0.00	29.00	3	409	0.74%
2020/12/21	0	28.55	0	0.00	28.25	0	416	0.01%
2020/12/18	0	28.74	0	0.00	28.25	0	420	0.01%
2020/12/17	0.2	28.53	0	0.00	28.15	0.2	422	0.05%
2020/12/16	0.1	28.52	0	0.00	28.20	0.1	425	0.02%
2020/11/20	0.1	29.65	0	0.00	29.65	0.1	705	0.01%
2020/11/18	0	0.00	0	29.40	29.55	0	710	0.00%
2020/11/12	1	29.45	0	0.00	29.35	1	759	0.13%
2020/11/05	1	31.55	0	0.00	31.30	1	804	0.12%
2020/10/29	0	0.00	1	30.00	30.20	-1	861	-0.12%
2020/10/28	1	29.85	0	0.00	29.90	1	916	0.11%
2020/10/23	0	0.00	1	30.50	30.25	-1	1,094	-0.09%
2020/10/20	0	0.00	1	30.30	29.75	-1	1,154	-0.09%
2020/10/13	0	0.00	4	30.09	30.05	-4	1,352	-0.30%
2020/09/30	0	0.00	1	30.30	30.25	-1	2,083	-0.05%
2020/09/22	1	31.70	0	0.00	31.70	1	2,351	0.04%
2020/09/14	0	0.00	2	31.85	32.00	-2	2,725	-0.07%
2020/09/11	2	31.85	0	0.00	32.00	2	2,862	0.07%
2020/09/10	0	0.00	1	33.20	33.25	-1	3,096	-0.03%
2020/09/08	0	0.00	2	33.03	33.10	-2	3,335	-0.06%
2020/09/03	2	33.38	0	0.00	33.35	2	3,552	0.06%
2020/09/02	2	34.60	0	0.00	34.45	2	3,604	0.06%
2020/09/01	3	34.57	11	35.01	34.10	-8	3,706	-0.22%
2020/08/31	7	36.24	1	36.90	36.05	6	3,719	0.16%
2020/08/28	5	35.80	0	0.00	35.80	5	3,662	0.14%
2020/08/26	1	33.00	0	0.00	32.85	1	3,785	0.03%
2020/08/11	3	34.08	1	34.75	34.10	2	5,933	0.03%
2020/08/10	1	36.35	1	36.85	35.60	0	6,070	0.00%
2020/08/07	2	36.63	1	37.15	36.50	1	6,135	0.02%
2020/08/06	0	0.00	4	36.55	36.45	-4	6,343	-0.06%
2020/08/05	0	0.00	2	36.70	36.80	-2	6,389	-0.03%
2020/08/04	1	36.60	6	36.85	36.60	-5	6,412	-0.08%
2020/08/03	8	37.49	7	37.26	37.05	1	6,425	0.02%
2020/07/31	5	36.84	2	37.23	36.25	3	6,405	0.05%
2020/07/28	1	32.50	0	0.00	31.40	1	6,529	0.02%
2020/07/24	0	0.00	2	34.10	34.05	-2	6,550	-0.03%
2020/07/23	5	35.29	6	35.35	35.15	-1	6,557	-0.02%
2020/07/22	6	35.47	6	35.50	35.30	0	6,563	0.00%
2020/07/21	2	35.00	3	35.15	34.80	-1	6,673	-0.01%
2020/07/20	4	34.91	4	34.76	34.55	0	6,641	0.00%
2020/07/17	4	34.93	3	34.18	34.60	1	6,608	0.02%
2020/07/16	4	36.98	3	36.55	36.65	1	6,557	0.02%
2020/07/14	2	37.70	2	37.58	36.65	0	6,505	0.00%
2020/07/13	11	37.13	8	36.67	36.45	3	6,398	0.05%
2020/07/10	5	38.37	14	40.18	37.25	-9	6,383	-0.14%
2020/07/09	0	0.00	11	39.34	40.95	-11	6,132	-0.18%
2020/07/02	12	38.25	0	0.00	37.55	12	5,864	0.20%
2020/07/01	1	36.10	0	0.00	36.85	1	5,810	0.02%
2020/06/29	3	37.93	1	38.20	38.00	2	5,877	0.03%
2020/06/24	0	0.00	1	34.90	35.25	-1	5,829	-0.02%
2020/06/23	1	36.40	0	0.00	36.25	1	5,838	0.02%
2020/06/22	0	0.00	5	37.70	37.50	-5	5,833	-0.09%
2020/06/19	24	38.20	23	38.98	37.85	1	5,802	0.02%
2020/06/18	1	39.70	0	0.00	38.80	1	5,703	0.02%
2020/06/17	2	39.40	6	38.92	38.75	-4	5,573	-0.07%
2020/06/16	3	37.75	4	38.04	37.60	-1	5,318	-0.02%
2020/06/15	3	36.83	1	38.00	36.70	2	5,210	0.04%
2020/06/10	0	0.00	1	37.50	37.40	-1	4,936	-0.02%
2020/06/09	1	36.35	1	36.90	37.00	0	4,868	0.00%
2020/06/08	5	37.60	5	37.35	36.50	0	4,818	0.00%
2020/06/05	1	35.75	1	36.35	35.85	0	4,719	0.00%
2020/06/04	2	35.65	2	35.65	35.60	0	4,693	0.00%
2020/06/03	4	36.49	3	36.32	35.70	1	4,753	0.02%
2020/06/02	32	35.98	63	36.33	35.50	-31	4,816	-0.64%
2020/06/01	0	0.00	4	38.10	37.35	-4	4,730	-0.08%
2020/05/29	35	38.44	36	38.20	39.80	-1	4,643	-0.02%
2020/05/28	37	38.19	9	37.23	36.80	28	4,483	0.62%
2020/05/27	6	38.44	14	38.89	37.85	-8	4,376	-0.18%
2020/05/26	60	43.95	53	44.05	41.95	7	4,197	0.17%
2020/05/25	53	39.59	53	39.76	41.15	0	3,826	0.00%
2020/05/22	24	36.58	14	36.33	37.45	10	3,556	0.28%
2020/05/21	5	34.84	2	34.38	34.45	3	3,278	0.09%
2020/05/20	4	35.20	2	35.55	34.30	2	3,202	0.06%
2020/05/19	18	37.44	32	35.64	35.10	-14	3,067	-0.46%
2020/05/18	9	33.96	4	34.13	35.10	5	2,763	0.18%
2020/05/15	6	30.32	6	31.03	31.95	0	2,634	0.00%
2020/05/14	10	30.47	5	31.05	29.05	5	2,473	0.20%
2020/05/13	14	30.69	2	30.83	30.20	12	2,387	0.50%
2020/05/12	0	0.00	12	29.44	29.45	-12	2,154	-0.56%
2020/05/08	3	25.40	1	25.50	25.80	2	2,053	0.10%
2020/05/06	5	29.48	6	30.06	27.15	-1	1,982	-0.05%
2020/05/05	5	26.97	0	0.00	27.80	5	1,816	0.28%
2020/04/29	0	0.00	1	24.60	25.70	-1	1,699	-0.06%
2020/04/28	1	25.10	0	0.00	24.60	1	1,684	0.06%
2020/04/24	138	26.61	139	26.99	25.65	-1	1,659	-0.06%	大買/大賣/
2020/04/23	5	24.05	5	23.95	25.25	0	1,514	0.00%
2020/04/15	1	26.15	1	25.45	25.05	0	1,418	0.00%
2020/04/08	10	26.40	0	0.00	26.00	10	1,312	0.76%
2020/04/06	0	0.00	5	26.25	25.70	-5	1,207	-0.41%
2020/03/31	18	25.64	19	25.51	26.10	-1	1,123	-0.09%
2020/03/30	4	23.96	4	24.30	24.55	0	1,019	0.00%
2020/03/27	7	22.59	14	22.59	22.35	-7	956	-0.73%
2020/03/26	2	21.95	2	21.70	22.45	0	896	0.00%
2020/03/25	2	19.10	0	0.00	20.45	2	852	0.23%
2020/03/20	4	17.45	0	0.00	17.35	4	817	0.49%
2020/03/17	2	19.70	0	0.00	19.65	2	794	0.25%
2020/03/12	0	23.55	0	0.00	23.55	0	744	0.00%
2020/03/10	0	0.00	2	25.55	25.70	-2	705	-0.28%
2020/03/09	2	30.40	2	28.85	27.25	0	679	0.00%
2020/03/06	2	29.53	0	0.00	29.80	2	568	0.35%
2020/03/05	2	26.95	0	0.00	27.10	2	423	0.47%
2020/03/03	1	26.85	0	0.00	26.85	1	380	0.26%
2020/02/03	1	26.00	3	25.28	25.95	-2	224	-0.89%
2020/01/31	2	24.45	0	0.00	23.95	2	170	1.18%
2020/01/08	0	0.00	3	24.00	24.00	-3	130	-2.29%
2020/01/07	0	0.00	3	24.00	24.00	-3	133	-2.25%
2020/01/03	0	0.00	3	24.20	24.10	-3	133	-2.24%
2020/01/02	0	0.00	1	24.35	24.35	-1	133	-0.75%
2019/12/27	0	0.00	2	24.60	24.20	-2	132	-1.51%
2019/12/19	3	24.05	0	0.00	24.15	3	127	2.36%
2019/12/11	3	24.15	0	0.00	24.35	3	123	2.44%
2019/11/27	6	25.49	1	25.40	25.65	5	110	4.53%
2019/11/25	0	0.00	2	26.15	25.75	-2	100	-1.98%
2019/11/22	0	0.00	10	24.50	25.70	-10	71	-13.99%
2019/11/11	4	24.00	0	0.00	24.00	4	63	6.28%
2019/11/08	0	0.00	2	23.85	23.90	-2	62	-3.18%
2019/11/05	1	23.65	0	0.00	23.75	1	61	1.61%
2019/10/18	2	23.70	0	0.00	23.95	2	85	2.33%
2019/09/19	0	0.00	1	24.55	24.50	-1	93	-1.07%
2019/08/20	0	0.00	1	24.65	24.65	-1	109	-0.91%
2019/08/13	4	25.38	1	25.40	25.45	3	107	2.78%
2019/08/06	0	0.00	1	25.25	25.25	-1	112	-0.89%
2019/08/02	5	25.82	0	0.00	25.80	5	112	4.45%
2019/07/30	5	26.10	0	0.00	26.25	5	112	4.45%
2019/07/23	0	0.00	1	27.50	27.40	-1	104	-0.96%
2019/07/22	0	0.00	1	28.15	27.85	-1	102	-0.98%
2019/07/17	0	0.00	3	27.20	27.20	-3	87	-3.44%
2019/07/15	1	26.80	0	0.00	26.90	1	85	1.17%
2019/07/11	2	26.40	0	0.00	26.55	2	86	2.31%
2019/07/08	6	26.20	0	0.00	26.15	6	91	6.57%
2019/04/26	0	0.00	3	26.17	26.30	-3	143	-2.09%
2019/04/23	1	26.80	0	0.00	26.65	1	142	0.70%
2019/04/15	2	27.60	0	0.00	27.45	2	142	1.40%
2019/01/24	0	0.00	1	24.95	24.95	-1	58	-1.72%
2018/12/13	1	24.90	0	0.00	24.80	1	220	0.45%
2018/12/06	0	0.00	3	24.40	24.15	-3	220	-1.36%
2018/12/05	0	0.00	2	24.80	24.60	-2	220	-0.91%
2018/11/13	2	24.00	0	0.00	24.00	2	218	0.91%
2018/11/02	2	24.55	1	24.55	24.55	1	224	0.45%
2018/10/11	0	0.00	1	24.40	23.90	-1	199	-0.50%
2018/10/01	3	29.73	1	29.85	28.55	2	166	1.20%
2018/08/06	0	0.00	0.1	27.80	27.75	-0.1	88	-0.10%
2018/08/03	0	0.00	2	27.15	27.20	-2	87	-2.29%
2018/08/02	0	0.00	4	27.00	27.00	-4	86	-4.60%
2018/08/01	1	26.80	3	26.85	26.90	-2	86	-2.30%
2018/07/27	0	0.00	2	26.80	26.85	-2	91	-2.19%
2018/07/26	0	0.00	2	26.80	26.60	-2	91	-2.18%
2018/07/03	0	0.00	1	27.55	27.50	-1	164	-0.61%
2018/06/26	13	28.05	0	0.00	27.90	13	169	7.69%
2018/06/14	0.1	28.80	0	0.00	28.80	0.1	167	0.05%
2018/05/15	0	0.00	1	29.00	28.90	-1	165	-0.60%
2018/05/10	0	0.00	2	29.40	29.35	-2	169	-1.18%
2018/05/07	1	29.60	0	0.00	29.35	1	171	0.58%
2018/05/04	1	29.25	0	0.00	29.65	1	171	0.58%
2018/05/03	1	30.20	0	0.00	29.90	1	170	0.59%
2018/05/02	1	29.70	0	0.00	30.00	1	170	0.59%