盛弘 (8403)-國泰-高雄券商分點個股進出

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
32.05
漲跌
▲0.35
漲幅
+1.10%
成交量
572張
產業
上櫃生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

盛弘 (8403)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	0.2	32.50	0	32.05	32.05	0.2	209	0.07%
2024/04/29	1.2	31.68	0.1	31.70	31.70	1.2	203	0.58%
2024/04/26	0.1	31.48	0	31.60	31.40	0.1	206	0.05%
2024/04/25	0.2	31.57	0	0.00	31.55	0.2	206	0.09%
2024/04/24	0	0.00	0	31.35	31.30	0	205	0.00%
2024/04/23	0.1	31.29	0	0.00	31.25	0.1	206	0.06%
2024/04/22	0.2	31.53	0	0.00	31.25	0.2	207	0.10%
2024/04/19	0.1	31.65	0.4	31.80	31.35	-0.3	207	-0.15%
2024/04/18	0	31.99	0.1	31.95	31.85	-0.1	203	-0.04%
2024/04/17	0.4	31.09	1	31.15	31.10	-0.6	200	-0.30%
2024/04/16	1.9	30.86	0	0.00	30.65	1.9	201	0.94%
2024/04/15	0.3	31.58	0	0.00	31.30	0.3	198	0.17%
2024/04/12	3.5	31.56	0	0.00	31.50	3.5	199	1.75%
2024/04/11	2.1	31.84	0	0.00	31.50	2.1	199	1.06%
2024/04/09	0	31.55	0	0.00	31.40	0	202	0.01%
2024/04/08	0	31.55	0	0.00	31.40	0	203	0.02%
2024/04/03	0.4	31.50	0	0.00	31.40	0.4	204	0.20%
2024/04/02	0.2	31.67	1	31.50	31.55	-0.8	203	-0.39%
2024/04/01	0	31.50	0.1	31.75	31.65	0	202	-0.01%
2024/03/29	0.1	31.65	0	0.00	31.45	0.1	203	0.06%
2024/03/28	0.1	31.61	0	0.00	31.60	0.1	202	0.04%
2024/03/27	0.1	31.52	0	0.00	31.45	0.1	201	0.06%
2024/03/26	0.4	31.59	0	0.00	31.30	0.4	202	0.20%
2024/03/25	0.1	31.27	0	0.00	31.05	0.1	203	0.04%
2024/03/22	0.1	31.23	0	0.00	31.05	0.1	203	0.07%
2024/03/21	0.1	31.30	1.4	31.25	31.25	-1.4	202	-0.67%
2024/03/20	0.1	31.35	0.2	31.35	31.20	-0.1	202	-0.05%
2024/03/19	0.3	31.29	0	0.00	31.15	0.3	202	0.13%
2024/03/18	0.3	31.38	0	0.00	31.25	0.3	204	0.15%
2024/03/15	0.2	31.64	0	0.00	31.45	0.2	203	0.09%
2024/03/14	0	31.81	0	0.00	31.90	0	202	0.02%
2024/03/13	0.3	31.69	0	0.00	31.60	0.3	199	0.15%
2024/03/12	1	31.66	0	0.00	32.10	1	199	0.52%
2024/03/11	0.6	31.46	0	0.00	31.40	0.6	200	0.28%
2024/03/08	1.6	31.74	1.6	31.89	31.35	0.1	202	0.03%
2024/03/07	1.1	32.13	0	0.00	31.90	1.1	202	0.53%
2024/03/06	0.2	31.75	0.2	31.85	31.60	0	204	0.01%
2024/03/05	0.4	31.91	1.1	31.81	31.70	-0.7	201	-0.34%
2024/03/04	0.8	32.06	0	32.00	31.75	0.8	204	0.39%
2024/03/01	0.9	32.16	0.2	32.15	32.00	0.7	207	0.32%
2024/02/29	0.8	32.07	0	0.00	31.90	0.8	218	0.39%
2024/02/27	12.8	32.14	2.5	32.39	32.00	10.3	217	4.73%
2024/02/26	0	31.60	0	0.00	31.75	0	214	0.00%
2024/02/23	2.1	31.66	0	0.00	31.70	2.1	212	1.00%
2024/02/22	1.1	31.89	0	0.00	31.75	1.1	211	0.52%
2024/02/21	0.2	32.03	0.1	31.90	31.85	0.1	211	0.05%
2024/02/19	0.1	32.24	0	0.00	32.15	0.1	209	0.07%
2024/02/16	0.1	32.15	0	0.00	32.15	0.1	211	0.03%
2024/02/15	0.2	31.59	0.1	31.65	31.50	0.1	212	0.05%
2024/02/05	0.3	32.19	0	0.00	31.90	0.3	212	0.13%
2024/01/31	0.1	32.61	0	0.00	32.40	0.1	208	0.06%
2024/01/30	0	32.75	0	0.00	32.45	0	210	0.01%
2024/01/29	0.1	32.76	0.5	32.85	32.75	-0.3	212	-0.16%
2024/01/25	0.1	32.91	0	0.00	32.90	0.1	214	0.03%
2024/01/23	0	32.95	0	0.00	32.85	0	211	0.00%
2024/01/19	0.2	32.69	0	0.00	32.50	0.2	209	0.11%
2024/01/18	0.2	32.60	0	0.00	32.50	0.2	209	0.11%
2024/01/17	1.1	32.52	0	0.00	32.50	1.1	208	0.54%
2024/01/16	0.2	32.74	0	0.00	32.50	0.2	207	0.09%
2024/01/15	0	32.70	0	0.00	32.60	0	207	0.01%
2024/01/12	0	32.60	0	0.00	32.40	0	208	0.01%
2024/01/11	1.1	32.54	2	32.45	32.50	-0.9	207	-0.43%
2024/01/10	0	32.25	0	0.00	32.15	0	204	0.02%
2024/01/09	0.3	32.75	0.4	32.90	32.65	0	203	-0.02%
2024/01/08	0	0.00	1	33.25	33.25	-1	201	-0.50%
2024/01/02	1	33.19	0	0.00	33.20	1	193	0.53%
2023/12/29	0	32.90	2	32.95	32.90	-2	192	-1.03%
2023/12/28	0	33.00	0	0.00	32.90	0	192	0.01%
2023/12/27	0.1	33.05	0	0.00	33.00	0.1	196	0.03%
2023/12/26	0.1	33.21	0	33.10	33.20	0.1	204	0.03%
2023/12/25	0	33.05	3	33.10	32.95	-3	210	-1.41%
2023/12/22	0.1	33.25	0	0.00	33.25	0.1	209	0.07%
2023/12/21	0	33.50	0	0.00	33.40	0	209	0.00%
2023/12/18	0	33.40	0	0.00	32.85	0	203	0.02%
2023/12/15	0	32.90	0	0.00	33.05	0	203	0.01%
2023/12/12	0	33.00	3.2	32.66	32.75	-3.1	202	-1.55%
2023/12/11	0	33.05	0	0.00	32.85	0	204	0.02%
2023/12/08	0	0.00	1	33.00	33.00	-1	206	-0.48%
2023/12/07	0	33.15	0	0.00	32.90	0	210	0.01%
2023/12/06	0.9	33.35	0	0.00	33.15	0.9	216	0.39%
2023/12/05	0.1	33.59	0	0.00	33.55	0.1	216	0.05%
2023/12/04	0.3	34.05	0	0.00	34.05	0.3	216	0.14%
2023/12/01	2	34.15	0	0.00	33.85	2	213	0.94%
2023/11/30	0.1	33.55	0	0.00	33.50	0.1	206	0.05%
2023/11/27	2	33.83	0	0.00	33.30	2	198	1.01%
2023/11/24	0	32.80	0	0.00	32.70	0	189	0.00%
2023/11/22	5	32.90	0	0.00	32.90	5	203	2.46%
2023/11/21	5	32.80	0	0.00	32.70	5	205	2.44%
2023/11/15	1	32.01	0	0.00	31.95	1	218	0.48%
2023/11/14	1.1	32.01	4	32.10	32.00	-2.9	220	-1.33%
2023/11/13	1	32.05	1	32.25	32.25	0	223	0.01%
2023/11/10	5	32.95	0	0.00	32.70	5	224	2.23%
2023/11/08	0	33.15	0	0.00	33.20	0	252	0.00%
2023/10/26	0.1	32.50	2	32.60	32.05	-1.9	357	-0.53%
2023/10/24	0	32.80	0	0.00	32.50	0	397	0.01%
2023/10/20	0.1	32.03	0	0.00	32.30	0.1	508	0.02%
2023/10/19	0	32.35	0	0.00	32.20	0	579	0.00%
2023/10/18	0	32.15	1	32.05	31.95	-1	615	-0.16%
2023/10/17	0.1	32.42	3	32.32	32.25	-2.9	680	-0.43%
2023/10/16	0.1	32.80	1	32.85	32.70	-0.9	791	-0.11%
2023/10/13	0.1	33.10	0	0.00	33.05	0.1	824	0.01%
2023/10/12	0.1	33.10	0	0.00	33.00	0.1	863	0.01%
2023/10/11	0.2	33.05	0	0.00	32.85	0.2	907	0.02%
2023/10/06	0	0.00	0.1	33.76	33.35	-0.1	918	-0.01%
2023/10/05	0	0.00	0	33.40	33.15	0	930	0.00%
2023/10/03	0.1	33.65	0.1	33.90	33.65	0	952	0.00%
2023/10/02	1	33.75	1	34.05	33.90	0	959	0.00%
2023/09/26	0.1	32.75	0	0.00	32.65	0.1	992	0.01%
2023/09/22	0.1	32.50	0	0.00	32.25	0.1	1,056	0.01%
2023/09/21	0	32.10	1	32.20	32.15	-1	1,178	-0.08%
2023/09/20	1	32.30	0	0.00	32.35	1	1,211	0.08%
2023/09/19	0.1	32.66	0	0.00	32.45	0.1	1,333	0.01%
2023/09/18	0.1	33.00	0	0.00	32.80	0.1	1,348	0.00%
2023/09/15	0	33.05	0	0.00	32.50	0	1,356	0.00%
2023/09/14	0.2	32.97	0	0.00	33.00	0.2	1,363	0.02%
2023/09/13	1	32.35	0	0.00	32.45	1	1,370	0.07%
2023/09/12	0.1	32.00	0	0.00	32.00	0.1	1,381	0.00%
2023/09/11	0.1	32.50	0.1	32.70	31.90	-0.1	1,407	0.00%
2023/09/08	0.1	32.93	0	0.00	32.65	0.1	1,413	0.00%
2023/09/07	0	33.20	5	33.00	32.90	-5	1,429	-0.35%
2023/09/06	0.2	33.18	0	0.00	33.05	0.2	1,449	0.01%
2023/09/04	0.3	33.50	10	33.51	33.50	-9.7	1,508	-0.64%
2023/09/01	0.1	33.75	0	0.00	33.70	0.1	1,572	0.00%
2023/08/31	0	0.00	0.1	33.60	33.50	-0.1	1,724	0.00%
2023/08/30	0.1	33.37	5	32.70	33.40	-4.9	1,750	-0.28%
2023/08/29	0.1	33.25	0	0.00	33.00	0.1	1,772	0.00%
2023/08/28	0	0.00	1	34.96	35.05	-1	1,778	-0.06%
2023/08/25	0.1	35.50	0	0.00	35.15	0.1	1,786	0.00%
2023/08/24	1	34.85	1	35.15	35.00	0	1,790	0.00%
2023/08/23	0.4	35.21	0	0.00	34.75	0.4	1,792	0.02%
2023/08/22	1	35.50	0	0.00	35.30	1	1,811	0.06%
2023/08/21	0	0.00	2	35.45	35.45	-2	1,824	-0.11%
2023/08/18	1	35.65	0	0.00	35.25	1	1,839	0.05%
2023/08/16	1	35.45	0	0.00	35.30	1	1,870	0.05%
2023/08/14	0.1	34.97	10	34.53	34.65	-9.9	1,918	-0.51%
2023/08/11	1	36.00	15	35.47	35.40	-14	1,928	-0.73%
2023/08/10	0.1	36.34	2	36.15	35.95	-1.9	1,939	-0.10%
2023/08/09	1	36.60	1	36.80	36.70	0	1,977	0.00%
2023/08/08	1	37.65	0	0.00	37.15	1	2,072	0.05%
2023/08/07	1	37.60	0	0.00	37.65	1	2,175	0.05%
2023/08/04	0.3	37.65	0	0.00	37.90	0.3	2,220	0.01%
2023/08/02	7.2	38.05	0	0.00	37.75	7.2	2,359	0.30%
2023/08/01	1	38.35	5	38.49	38.60	-4	2,507	-0.16%
2023/07/31	3	38.48	35.1	38.12	38.15	-32.1	2,749	-1.17%
2023/07/28	10.2	38.82	0	0.00	38.60	10.2	2,991	0.34%
2023/07/27	3	39.33	2	39.50	39.45	1	3,079	0.03%
2023/07/26	14.2	39.71	2.4	39.69	39.50	11.8	3,311	0.36%
2023/07/25	7	40.46	20	40.81	40.60	-13	3,482	-0.37%
2023/07/24	29	40.03	30	40.35	39.60	-1	3,536	-0.03%
2023/07/21	18	39.27	10	39.49	39.40	8	3,499	0.23%
2023/07/20	17	39.98	9.1	39.81	40.10	8	3,485	0.23%
2023/07/19	32	40.63	38.3	40.62	40.85	-6.3	3,436	-0.18%
2023/07/18	17.1	39.33	3	40.15	38.75	14.1	3,349	0.42%
2023/07/17	13.1	39.67	20.1	39.94	39.85	-7.1	3,343	-0.21%
2023/07/14	8	39.32	10	39.50	39.60	-2	3,337	-0.06%
2023/07/13	0	37.75	0	0.00	37.55	0	3,305	0.00%
2023/07/12	0.1	38.30	0.1	38.00	37.80	0.1	3,304	0.00%
2023/07/10	0	0.00	1	38.70	38.70	-1	3,293	-0.03%
2023/07/07	2	38.35	1	38.70	38.50	1	3,293	0.03%
2023/07/06	2	39.63	2	40.02	39.00	0	3,287	0.00%
2023/07/05	1	39.35	5	39.70	39.25	-4	3,276	-0.12%
2023/07/04	4	39.15	4.2	39.19	39.20	-0.2	3,282	-0.01%
2023/07/03	14.3	39.55	12	39.80	39.40	2.3	3,280	0.07%
2023/06/30	14	39.96	2	40.30	39.95	12	3,260	0.37%
2023/06/29	22.5	40.86	33.2	40.82	40.75	-10.7	3,219	-0.33%
2023/06/28	12.1	39.18	2	39.20	38.95	10.1	3,102	0.33%
2023/06/27	26.1	39.74	14	40.00	39.40	12.1	3,073	0.39%
2023/06/26	0	37.50	1	38.45	38.35	-1	2,970	-0.03%
2023/06/20	0	0.00	2	38.15	37.85	-2	2,954	-0.07%
2023/06/19	2	38.00	0	0.00	38.00	2	2,945	0.07%
2023/06/16	1	38.15	0.1	38.50	38.15	0.9	2,939	0.03%
2023/06/15	1.1	38.00	0	0.00	38.00	1.1	2,930	0.04%
2023/06/12	0	0.00	2	38.70	38.65	-2	2,885	-0.07%
2023/06/08	8.2	39.16	9	39.07	39.00	-0.8	2,851	-0.03%
2023/06/07	8	39.06	9	39.24	39.70	-1	2,835	-0.04%
2023/06/06	17	39.14	6.2	39.31	39.55	10.8	2,778	0.39%
2023/06/05	0	0.00	5	36.80	37.55	-5	2,634	-0.19%
2023/06/02	3	36.98	0	0.00	36.50	3	2,610	0.11%
2023/06/01	1	36.15	0	0.00	36.40	1	2,593	0.04%
2023/05/31	2.1	35.88	1	36.10	35.85	1.1	2,587	0.04%
2023/05/30	0	0.00	1	36.15	36.10	-1	2,576	-0.04%
2023/05/26	1	36.20	0	0.00	36.10	1	2,584	0.04%
2023/05/25	1	37.00	0	0.00	37.00	1	2,563	0.04%
2023/05/24	1	37.15	0.1	37.15	37.40	0.9	2,553	0.04%
2023/05/22	1	36.00	0	0.00	36.45	1	2,530	0.04%
2023/05/19	2	36.18	0	0.00	36.00	2	2,514	0.08%
2023/05/18	3	36.85	2	36.98	36.80	1	2,494	0.04%
2023/05/17	4	36.60	2	36.83	36.70	2	2,476	0.08%
2023/05/16	0	0.00	4.3	36.77	36.60	-4.3	2,449	-0.17%
2023/05/15	3.1	36.63	1	36.70	36.60	2	2,424	0.08%
2023/05/12	15.2	37.57	9	37.44	37.35	6.2	2,375	0.26%
2023/05/11	12.3	40.45	6.1	41.01	39.15	6.2	2,275	0.27%
2023/05/10	1	43.60	4.4	43.57	43.50	-3.4	2,163	-0.16%
2023/05/09	15	45.09	39.3	44.11	44.30	-24.3	2,120	-1.14%
2023/05/08	14.1	44.99	6.1	45.02	45.30	8	1,975	0.41%
2023/05/05	43	44.34	43.1	44.47	45.00	-0.1	1,811	-0.01%
2023/05/04	26	42.26	29.1	42.90	45.00	-3.1	1,569	-0.20%
2023/05/03	12	40.17	11	40.80	40.95	1	1,318	0.08%
2023/05/02	29.3	41.07	44	40.44	40.00	-14.7	1,210	-1.22%
2023/04/28	30	38.74	23.1	40.19	40.60	7	967	0.72%
2023/04/27	11	36.99	24	37.14	36.95	-13	783	-1.66%
2023/04/26	4.1	34.10	0	0.00	34.35	4.1	658	0.62%
2023/04/25	34	35.96	0	0.00	35.40	34	626	5.42%
2023/04/24	1	35.80	2	36.00	35.60	-1	608	-0.16%
2023/04/21	1	35.95	1	35.55	35.25	0	593	0.00%
2023/04/20	0	0.00	0.1	35.84	35.10	-0.1	573	-0.02%
2023/04/19	14.1	35.40	0	0.00	35.50	14.1	550	2.56%
2023/04/17	0	35.25	0	0.00	34.90	0	515	0.00%
2023/04/14	1	35.20	1	35.25	35.05	0	511	0.00%
2023/04/12	1	35.15	1	35.05	34.95	0	503	0.00%
2023/04/11	2	35.15	0	34.90	34.90	2	500	0.40%
2023/04/10	1	34.75	0	35.00	35.00	1	502	0.20%
2023/04/07	2	34.95	2	35.30	34.75	0	506	0.00%
2023/04/06	0	34.16	0	0.00	34.75	0	518	0.00%
2023/03/31	1	33.50	0	0.00	33.50	1	513	0.20%
2023/03/30	5	33.41	0	0.00	33.35	5	516	0.97%
2023/03/29	0	0.00	1.2	33.39	33.45	-1.2	523	-0.23%
2023/03/28	0	0.00	2	33.20	33.15	-2	546	-0.37%
2023/03/27	0.1	33.35	0	0.00	33.40	0.1	596	0.01%
2023/03/24	1	34.20	0.1	34.12	34.25	0.9	590	0.15%
2023/03/23	0	34.00	0.1	34.00	33.85	-0.1	595	-0.01%
2023/03/22	1	33.85	0	0.00	33.85	1	607	0.16%
2023/03/17	1	33.40	0	0.00	33.40	1	747	0.13%
2023/03/16	1	32.90	3.1	32.64	32.85	-2.1	764	-0.27%
2023/03/13	1	34.15	0	0.00	34.10	1	777	0.13%
2023/03/10	0	35.00	0	0.00	34.55	0	775	0.00%
2023/03/08	0	0.00	1	35.40	35.40	-1	764	-0.13%
2023/03/06	0	0.00	3	35.70	35.85	-3	763	-0.39%
2023/03/03	0	35.60	0.2	35.50	35.60	-0.2	765	-0.03%
2023/03/01	5	35.60	15.3	35.42	35.55	-10.3	765	-1.35%
2023/02/24	0	0.00	1	34.85	35.05	-1	762	-0.13%
2023/02/23	0	0.00	8	34.75	34.85	-8	774	-1.03%
2023/02/22	1	34.65	0	0.00	34.55	1	774	0.13%
2023/02/21	1	34.40	0	0.00	34.70	1	779	0.13%
2023/02/20	2	34.65	0	0.00	34.65	2	786	0.25%
2023/02/16	1	34.65	1	34.85	35.15	0	820	0.00%
2023/02/15	1	34.65	0	0.00	34.50	1	820	0.12%
2023/02/14	3	34.22	3	34.10	34.05	0	811	0.00%
2023/02/08	0	0.00	0	34.30	34.40	0	818	0.00%
2023/02/07	5	34.60	0	0.00	34.30	5	817	0.61%
2023/02/06	2	34.40	0.1	34.29	34.30	1.9	814	0.23%
2023/02/02	3	34.42	0	0.00	34.25	3	810	0.37%
2023/02/01	4	33.85	0	0.00	34.00	4	805	0.50%
2023/01/31	0.6	33.65	0.1	33.60	33.65	0.5	803	0.06%
2023/01/17	14	32.91	0	0.00	33.00	14	807	1.73%
2023/01/12	0	32.80	10	32.58	32.45	-10	788	-1.26%
2023/01/11	1	32.80	0	0.00	32.75	1	790	0.13%
2023/01/10	0.1	33.30	0	0.00	32.75	0.1	794	0.01%
2023/01/06	5	33.35	0	0.00	33.10	5	804	0.62%
2023/01/05	0	0.00	0.1	32.90	32.65	-0.1	816	-0.01%
2023/01/03	0	0.00	5	33.15	33.20	-5	830	-0.60%
2022/12/30	0	0.00	1	33.80	33.80	-1	828	-0.12%
2022/12/29	3	34.00	8	33.36	34.05	-5	830	-0.60%
2022/12/28	0	0.00	5	33.95	33.75	-5	838	-0.60%
2022/12/27	1.1	34.23	10.1	34.20	34.25	-9	839	-1.07%
2022/12/26	1	35.10	0.1	35.10	34.90	0.9	833	0.11%
2022/12/19	4.1	35.16	2.1	35.42	34.65	2	848	0.23%
2022/12/15	2	34.00	0	0.00	33.75	2	816	0.24%
2022/12/13	5	34.47	1	34.25	34.25	4	815	0.49%
2022/12/12	12	36.74	10	37.34	36.30	2	781	0.26%
2022/12/09	7.1	33.99	0	33.90	34.45	7.1	714	0.99%
2022/12/07	3	33.82	0.1	34.20	34.30	2.9	766	0.38%
2022/12/05	0	33.60	0	0.00	33.35	0	871	0.00%
2022/12/02	3	33.57	0	0.00	33.65	3	899	0.33%
2022/12/01	6	33.00	0	0.00	32.90	6	904	0.66%
2022/11/30	12	32.74	0	0.00	32.75	12	941	1.27%
2022/11/29	2	32.73	0	0.00	32.60	2	1,020	0.20%
2022/11/28	1	32.65	0	0.00	32.65	1	1,041	0.10%
2022/11/24	3	32.47	0	0.00	32.45	3	1,097	0.27%
2022/11/23	1	32.70	0	32.30	32.65	1	1,127	0.09%
2022/11/22	5	32.30	0	0.00	32.25	5	1,149	0.43%
2022/11/18	5	32.33	0	0.00	32.20	5	1,187	0.42%
2022/11/17	1	32.70	1	32.60	32.40	0	1,236	0.00%
2022/11/16	1	32.05	0	0.00	32.30	1	1,296	0.08%
2022/11/15	1	31.80	10	31.75	31.75	-9	1,315	-0.68%
2022/11/14	3	31.37	0	0.00	32.15	3	1,335	0.22%
2022/11/10	0	30.70	0	0.00	30.70	0	1,333	0.00%
2022/11/09	0	0.00	1	30.95	30.70	-1	1,353	-0.07%
2022/11/08	5.1	30.81	0	0.00	30.80	5.1	1,371	0.37%
2022/11/04	1	29.80	0.8	30.15	30.25	0.2	1,390	0.01%
2022/11/02	5	30.00	0	0.00	30.00	5	1,395	0.36%
2022/10/31	0	29.25	0	0.00	29.40	0	1,400	0.00%
2022/10/28	1	29.45	0	0.00	29.25	1	1,410	0.07%
2022/10/27	1	29.35	0	0.00	29.45	1	1,433	0.07%
2022/10/25	0	0.00	5	28.70	28.90	-5	1,450	-0.34%
2022/10/21	0	29.18	0	0.00	29.00	0	1,476	0.00%
2022/10/18	0	30.40	0	0.00	30.30	0	1,562	0.00%
2022/10/17	1.1	29.09	0.1	29.90	30.10	1.1	1,585	0.07%
2022/10/14	1	30.15	0	0.00	30.15	1	1,586	0.06%
2022/10/13	0.4	29.96	0	29.50	29.50	0.3	1,599	0.02%
2022/10/12	0.4	30.33	0.2	30.35	30.85	0.2	1,608	0.01%
2022/10/11	3.3	30.61	0.2	30.50	30.75	3.1	1,624	0.19%
2022/10/07	0.1	32.15	0	0.00	31.90	0.1	1,618	0.01%
2022/10/06	0	0.00	0.1	31.98	32.00	-0.1	1,630	0.00%
2022/10/03	1	31.55	0	0.00	31.70	1	1,646	0.06%
2022/09/30	3.1	31.18	0	0.00	32.25	3.1	1,644	0.19%
2022/09/28	7	31.54	0	0.00	31.00	7	1,634	0.43%
2022/09/27	0.1	33.00	0.1	32.85	33.35	-0.1	1,616	0.00%
2022/09/26	4	33.58	10	33.38	33.15	-6	1,625	-0.37%
2022/09/23	4	34.54	1	34.80	34.45	3	1,629	0.18%
2022/09/22	0	0.00	3	35.63	35.80	-3	1,662	-0.18%
2022/09/21	0	0.00	0.1	35.85	35.90	-0.1	1,685	-0.01%
2022/09/19	3	36.83	0	0.00	36.50	3	1,751	0.17%
2022/09/15	5	38.38	1	38.40	38.00	4	1,864	0.21%
2022/09/14	0	0.00	35	39.20	39.50	-35	1,898	-1.84%
2022/09/13	1	39.45	2.1	39.51	40.00	-1	1,935	-0.05%
2022/09/12	35.1	39.05	19.2	39.68	40.00	16	1,909	0.84%
2022/09/08	0	0.00	1	38.00	38.10	-1	1,816	-0.06%
2022/09/06	0	0.00	10	35.82	36.30	-10	1,792	-0.56%
2022/09/05	41	38.18	36	38.59	37.10	5	1,784	0.28%
2022/09/02	1	37.50	1	37.80	37.90	0	1,732	0.00%
2022/09/01	0	0.00	9.4	37.50	37.50	-9.4	1,733	-0.54%
2022/08/31	3	37.10	0	0.00	36.85	3	1,707	0.18%
2022/08/30	1	36.50	1	36.70	36.55	0	1,678	0.00%
2022/08/29	0.1	37.70	0	0.00	37.90	0.1	1,647	0.00%
2022/08/26	1	37.80	2	37.45	37.80	-1	1,622	-0.06%
2022/08/25	2	37.75	3	37.23	37.40	-1	1,601	-0.06%
2022/08/24	1.1	37.86	2	37.55	37.75	-0.9	1,565	-0.06%
2022/08/23	5	36.76	2	36.40	36.20	3	1,523	0.20%
2022/08/22	3	37.05	0	0.00	37.00	3	1,464	0.20%
2022/08/19	1	36.50	2	36.53	36.70	-1	1,436	-0.07%
2022/08/15	0	0.00	1	34.65	34.65	-1	1,377	-0.07%
2022/08/11	0.2	33.76	0	0.00	33.45	0.2	1,401	0.01%
2022/08/08	0	33.95	0	0.00	34.10	0	1,591	0.00%
2022/08/05	0	0.00	2	34.05	34.00	-2	1,592	-0.13%
2022/08/04	2	33.15	0	0.00	32.95	2	1,593	0.13%
2022/08/03	0	34.16	0	0.00	33.50	0	1,590	0.00%
2022/08/01	1	35.45	2	35.53	35.75	-1	1,591	-0.06%
2022/07/28	3	34.68	0	0.00	34.45	3	1,581	0.19%
2022/07/26	2	35.05	2	35.35	35.55	0	1,578	0.00%
2022/07/25	7	35.19	3	35.22	35.25	4	1,590	0.25%
2022/07/22	0	34.45	1	34.50	34.30	-1	1,623	-0.06%
2022/07/20	0	33.15	0	0.00	33.80	0	1,661	0.00%
2022/07/19	0	0.00	1	33.40	33.80	-1	1,786	-0.06%
2022/07/18	2.1	32.80	0.1	32.77	32.95	2	1,911	0.10%
2022/07/14	0	0.00	15	31.85	31.90	-15	1,928	-0.78%
2022/07/11	0	0.00	1	31.55	31.55	-1	1,971	-0.05%
2022/07/07	1	30.60	1	30.80	30.80	0	1,973	0.00%
2022/07/06	3	30.55	1	30.65	30.50	2	1,978	0.10%
2022/07/04	1	30.55	0	0.00	29.80	1	1,960	0.05%
2022/07/01	0	0.00	0.1	31.10	30.80	-0.1	1,938	-0.01%
2022/06/30	3	32.67	1	32.10	31.90	2	1,908	0.10%
2022/06/29	2	33.20	1.1	33.74	33.75	0.9	1,854	0.05%
2022/06/28	3	32.95	13	33.12	33.20	-10	1,817	-0.55%
2022/06/27	1	31.70	0.3	32.35	32.70	0.7	1,764	0.04%
2022/06/24	1.1	31.87	3	31.50	31.65	-1.9	1,729	-0.11%
2022/06/23	10	32.89	7.5	32.81	31.95	2.5	1,708	0.15%
2022/06/22	20	33.88	18	34.01	33.30	2	1,580	0.13%
2022/06/21	30	33.41	36	33.28	33.60	-6	1,496	-0.40%
2022/06/20	0	31.75	0	0.00	31.05	0	1,430	0.00%
2022/06/16	10	31.95	0	0.00	31.40	10	1,413	0.71%
2022/06/15	10	31.45	0	0.00	31.45	10	1,390	0.72%
2022/06/14	2.2	31.53	1	32.00	31.05	1.2	1,384	0.09%
2022/06/13	0	0.00	2	32.88	32.90	-2	1,351	-0.15%
2022/06/10	0	0.00	16	32.69	32.60	-16	1,321	-1.21%
2022/06/09	0	31.45	0	0.00	31.95	0	1,293	0.00%
2022/06/06	0.1	31.33	0	0.00	31.20	0.1	1,274	0.01%
2022/06/02	0.1	31.73	0	0.00	31.55	0.1	1,271	0.01%
2022/05/30	8	31.82	1	31.90	31.85	7	1,248	0.56%
2022/05/27	0.5	31.40	0	0.00	31.40	0.5	1,239	0.04%
2022/05/26	4	31.22	0	0.00	31.25	4	1,234	0.33%
2022/05/23	0	31.10	0	0.00	31.30	0	1,214	0.00%
2022/05/19	1	31.40	48	31.81	31.40	-47	1,184	-3.97%
2022/05/18	17	31.49	5	31.77	32.00	12	1,148	1.04%
2022/05/17	27	31.32	21	30.94	31.70	6	1,116	0.54%
2022/05/16	2	30.78	0	31.15	31.15	2	999	0.20%
2022/05/13	4	28.39	0	0.00	28.35	4	932	0.43%
2022/05/12	5.1	28.62	2	28.45	28.20	3.1	926	0.33%
2022/05/11	0.1	28.73	0	0.00	28.60	0.1	920	0.01%
2022/05/10	33.1	29.28	1	29.15	28.95	32.1	910	3.53%
2022/05/09	4	29.71	0	29.80	29.75	4	895	0.44%
2022/05/06	0.1	29.00	1	29.00	29.35	-0.9	873	-0.10%
2022/05/05	0	0.00	8	29.30	29.25	-8	866	-0.92%
2022/05/04	1	29.90	0	0.00	29.30	1	860	0.12%
2022/05/03	0.1	30.25	7	30.31	30.15	-6.9	841	-0.82%
2022/04/29	1.2	31.96	0	0.00	30.80	1.2	829	0.14%
2022/04/28	6	32.33	6	32.02	31.80	0	788	0.00%
2022/04/27	22	31.42	25.1	31.39	31.15	-3.1	702	-0.44%
2022/04/26	2.1	30.13	2	29.60	29.55	0.1	662	0.01%
2022/04/25	21.1	33.13	28	33.24	31.00	-6.9	622	-1.11%
2022/04/22	11	32.77	16.2	33.66	31.85	-5.2	480	-1.08%
2022/04/21	3	31.40	2	31.70	31.80	1	330	0.30%
2022/04/20	1	30.40	1	30.50	30.80	0	299	0.00%
2022/04/19	3	30.07	0.2	30.30	30.30	2.8	288	0.96%
2022/04/18	3.6	30.73	4.1	30.43	30.40	-0.5	271	-0.18%
2022/04/15	11	30.09	1	30.30	30.00	10	245	4.07%
2022/04/14	9	29.25	0	0.00	29.10	9	219	4.11%
2022/04/13	0.2	28.57	0	0.00	28.90	0.2	210	0.07%
2022/04/12	0	28.44	0	0.00	28.70	0	204	0.02%
2022/03/31	0.1	28.06	0	0.00	27.95	0.1	191	0.04%
2022/03/30	0	27.95	0	0.00	27.95	0	190	0.02%
2022/03/29	0	28.01	0	0.00	28.00	0	190	0.02%
2022/03/25	0	27.95	0	0.00	28.00	0	186	0.01%
2022/03/24	0.1	27.75	1	28.00	28.00	-0.9	184	-0.46%
2022/03/23	0.1	27.67	0	0.00	27.60	0.1	184	0.03%
2022/03/22	0.2	27.80	0	0.00	27.70	0.2	184	0.12%
2022/03/21	0.5	27.62	0	0.00	27.80	0.5	184	0.29%
2022/03/18	0	27.60	1	27.50	27.60	-1	186	-0.52%
2022/03/17	1.3	27.39	0	0.00	27.55	1.3	189	0.66%
2022/03/15	1.1	26.96	0.2	26.95	26.85	0.9	190	0.49%
2022/03/14	0.3	27.03	0	27.25	26.90	0.3	190	0.18%
2022/03/11	0.3	27.13	0	0.00	27.05	0.3	191	0.17%
2022/03/10	1.1	27.25	0	0.00	27.30	1.1	191	0.56%
2022/03/09	0.2	26.98	0	27.00	26.95	0.2	192	0.13%
2022/03/08	2.7	26.90	0	27.05	26.75	2.7	192	1.38%
2022/03/07	2.2	27.12	0	0.00	26.95	2.2	189	1.13%
2022/03/04	0.1	27.85	0	0.00	27.75	0.1	187	0.04%
2022/03/03	0	28.15	0	0.00	28.15	0	193	0.01%
2022/03/02	0.1	27.70	0	0.00	28.15	0.1	198	0.03%
2022/03/01	0.5	27.64	0	0.00	27.55	0.5	196	0.26%
2022/02/25	0.1	27.47	0	0.00	27.55	0.1	197	0.06%
2022/02/24	0.3	27.56	0	0.00	27.10	0.3	196	0.17%
2022/02/23	0	27.62	0	0.00	27.65	0	193	0.02%
2022/02/22	0.3	27.87	0	0.00	27.60	0.3	194	0.18%
2022/02/21	1	28.35	0.1	28.30	28.20	1	193	0.49%
2022/02/18	0	28.00	0	0.00	28.15	0	193	0.02%
2022/02/17	0.1	28.13	3	28.30	28.05	-2.9	191	-1.51%
2022/02/16	0.3	28.04	3	28.00	28.05	-2.7	189	-1.42%
2022/02/15	1	27.11	0	0.00	27.60	1	185	0.55%
2022/02/14	0.4	27.24	0	0.00	27.20	0.4	183	0.21%
2022/02/11	0	27.50	0	0.00	27.30	0	182	0.02%
2022/02/10	0.4	27.33	0	0.00	27.30	0.4	181	0.24%
2022/02/09	0.1	27.32	0	0.00	27.20	0.1	182	0.05%
2022/02/08	3.6	27.05	0	0.00	27.20	3.6	180	1.99%
2022/02/07	0.6	27.23	0	0.00	27.20	0.6	178	0.34%
2022/01/26	6.5	27.03	0.6	27.20	27.00	5.9	177	3.31%
2022/01/25	5.5	27.01	0	0.00	26.95	5.5	176	3.10%
2022/01/19	0	27.55	0	0.00	27.35	0	169	0.02%
2022/01/12	2	28.10	0	0.00	28.05	2	164	1.22%
2022/01/11	0	0.00	1	27.70	27.80	-1	155	-0.64%
2022/01/07	1	27.05	1	27.55	27.80	0	140	0.00%
2021/12/30	1	26.90	0	0.00	27.00	1	129	0.77%
2021/12/17	0	0.00	5	26.50	26.50	-5	140	-3.55%
2021/12/15	5	26.50	0	0.00	26.45	5	144	3.47%
2021/12/14	0	0.00	0.2	26.60	26.45	-0.2	145	-0.14%
2021/12/06	0	0.00	1	26.80	26.80	-1	163	-0.61%
2021/11/26	0	0.00	2	26.80	26.75	-2	178	-1.12%
2021/11/25	0	0.00	0.1	26.50	26.50	-0.1	176	-0.06%
2021/11/24	0	26.45	0	0.00	26.40	0	185	0.01%
2021/11/19	0	26.60	0	0.00	26.60	0	191	0.01%
2021/11/18	0	0.00	6	26.45	26.60	-6	191	-3.13%
2021/11/17	0	0.00	0.1	26.60	26.45	-0.1	195	-0.08%
2021/11/16	1	26.65	0	0.00	26.70	1	200	0.50%
2021/11/11	0	0.00	2	26.70	26.65	-2	210	-0.95%
2021/11/10	0	0.00	0.1	27.00	26.80	-0.1	214	-0.05%
2021/11/08	1	27.10	0	0.00	27.10	1	219	0.45%
2021/11/02	0	0.00	0.2	27.00	26.85	-0.2	235	-0.08%
2021/10/28	4	27.15	0	0.00	27.10	4	261	1.53%
2021/10/25	1	26.20	0	0.00	26.30	1	270	0.37%
2021/10/22	0	0.00	9	26.37	26.20	-9	276	-3.25%
2021/10/12	0	0.00	3	26.10	26.05	-3	429	-0.70%
2021/10/06	0	0.00	0.6	25.50	25.55	-0.6	441	-0.14%
2021/10/05	0	0.00	1.2	25.56	25.75	-1.2	442	-0.27%
2021/09/29	1	26.80	1.8	26.88	26.75	-0.8	443	-0.19%
2021/09/27	1	27.20	0	0.00	27.10	1	446	0.22%
2021/09/24	0	0.00	4	27.10	27.30	-4	452	-0.88%
2021/09/22	1	26.85	0	0.00	26.95	1	477	0.21%
2021/09/15	1	29.70	0	0.00	29.65	1	483	0.21%
2021/09/14	1	29.95	0	0.00	29.95	1	485	0.21%
2021/09/09	0	0.00	0.1	29.80	29.45	-0.1	482	-0.01%
2021/09/08	0	0.00	2	29.95	29.75	-2	491	-0.41%
2021/09/01	1	29.40	0	0.00	29.25	1	512	0.20%
2021/08/30	1	29.30	0.5	29.10	29.55	0.5	518	0.10%
2021/08/27	1	28.85	0	0.00	28.85	1	516	0.19%
2021/08/20	1	26.90	0	0.00	26.85	1	554	0.18%
2021/08/18	0.3	27.30	0	0.00	27.45	0.3	556	0.05%
2021/08/17	0	0.00	1	27.20	27.30	-1	557	-0.18%
2021/08/13	0	0.00	0	28.55	28.10	0	573	-0.01%
2021/08/12	0.1	28.50	0	0.00	28.35	0.1	578	0.01%
2021/08/11	0.2	29.08	0	0.00	28.55	0.2	581	0.03%
2021/08/06	0.4	29.41	0	0.00	29.30	0.4	631	0.06%
2021/08/05	0	0.00	1	29.45	29.45	-1	685	-0.15%
2021/08/03	0	0.00	3	29.85	29.65	-3	714	-0.42%
2021/07/29	0.2	30.30	0	0.00	30.15	0.2	715	0.02%
2021/07/28	0	0.00	0.5	30.12	30.10	-0.5	718	-0.07%
2021/07/23	0.1	30.70	0	0.00	30.60	0.1	735	0.01%
2021/07/21	1	30.70	0	0.00	30.75	1	736	0.14%
2021/07/15	13	30.79	0.1	30.75	30.80	12.9	631	2.04%
2021/07/12	0.3	30.94	0	0.00	31.00	0.3	634	0.04%
2021/07/06	0	0.00	1	31.15	31.15	-1	667	-0.15%
2021/07/05	0	0.00	1	31.35	31.25	-1	671	-0.15%
2021/07/02	0	31.20	0	0.00	31.35	0	674	0.00%
2021/07/01	1	31.60	0	0.00	31.50	1	679	0.15%
2021/06/30	1	31.25	0	0.00	32.10	1	679	0.15%
2021/06/29	0.1	31.40	0	0.00	31.25	0.1	666	0.02%
2021/06/28	2	31.50	0	0.00	31.50	2	671	0.30%
2021/06/23	0	0.00	0.1	31.15	31.35	-0.1	682	-0.01%
2021/06/11	2	31.70	0.2	32.40	31.60	1.9	674	0.27%
2021/06/04	0	0.00	2	31.60	31.20	-2	644	-0.31%
2021/06/01	0	0.00	0	31.45	31.10	0	627	0.00%
2021/05/28	1	30.75	0	0.00	30.80	1	604	0.17%
2021/05/24	3	30.40	0	0.00	30.30	3	596	0.50%
2021/05/20	0.1	31.34	0	0.00	30.90	0.1	591	0.02%
2021/05/18	0	0.00	1	31.10	31.65	-1	591	-0.17%
2021/05/17	1	31.98	3	31.93	32.00	-2	582	-0.34%
2021/05/14	0	31.55	0	0.00	31.20	0	554	0.01%
2021/05/13	6	32.25	14.8	33.45	31.95	-8.8	545	-1.62%
2021/05/12	6.3	32.97	0	0.00	32.25	6.3	494	1.26%
2021/05/11	3.4	31.50	0	0.00	31.00	3.4	461	0.74%
2021/05/06	1	30.90	2	31.35	31.00	-1	450	-0.22%
2021/05/05	0.1	31.30	0	0.00	31.15	0.1	447	0.01%
2021/05/04	2	31.45	1	31.55	31.35	1	447	0.22%
2021/05/03	0	0.00	3	32.55	32.50	-3	438	-0.68%
2021/04/29	0	0.00	1	32.60	32.55	-1	438	-0.23%
2021/04/28	0	0.00	1	32.70	32.80	-1	454	-0.22%
2021/04/20	1	33.85	3.7	33.72	33.85	-2.7	523	-0.51%
2021/04/19	0	0.00	2	33.60	33.55	-2	529	-0.38%
2021/04/16	1	33.10	0	0.00	33.30	1	532	0.19%
2021/04/14	0	0.00	1	32.90	32.90	-1	541	-0.18%
2021/04/12	2	33.95	1	34.00	34.00	1	536	0.19%
2021/04/09	0	33.50	1	33.80	33.75	-1	525	-0.18%
2021/04/08	0.5	33.50	0	0.00	33.50	0.5	526	0.10%
2021/04/07	2.1	33.60	1	33.60	33.65	1.1	523	0.21%
2021/04/06	4	33.55	0	0.00	33.60	4	523	0.76%
2021/03/30	0	0.00	0	33.55	33.60	0	526	0.00%
2021/03/29	0	0.00	3	32.90	32.90	-3	546	-0.55%
2021/03/25	1	32.95	2	33.00	32.90	-1	585	-0.17%
2021/03/24	3	32.27	2	32.60	32.60	1	581	0.17%
2021/03/23	0.1	32.25	0	0.00	32.15	0.1	580	0.02%
2021/03/16	0	32.00	0	0.00	32.20	0	613	0.00%
2021/03/15	0.5	31.78	0	0.00	31.90	0.5	619	0.08%
2021/03/12	1.1	31.69	0	0.00	31.70	1.1	629	0.18%
2021/03/10	0.5	31.26	0	0.00	31.30	0.5	646	0.08%
2021/03/09	0	0.00	0.2	31.20	31.45	-0.2	647	-0.03%
2021/03/05	0.1	31.50	0	0.00	31.60	0.1	649	0.01%
2021/02/26	9.3	32.44	0	0.00	32.25	9.3	675	1.38%
2021/02/22	0	0.00	1	32.80	33.00	-1	685	-0.15%
2021/02/03	0	0.00	0.1	31.20	31.00	-0.1	688	-0.01%
2021/02/02	0	31.70	0	0.00	31.55	0	694	0.00%
2021/01/29	2	31.88	0	0.00	31.60	2	704	0.28%
2021/01/28	4	32.23	1	32.35	32.20	3	703	0.43%
2021/01/21	0	0.00	4	32.05	32.05	-4	702	-0.57%
2021/01/20	1	33.55	0	0.00	32.85	1	689	0.15%
2021/01/18	1	32.75	0	0.00	32.65	1	646	0.15%
2021/01/15	5	32.13	3	31.90	31.90	2	633	0.32%
2021/01/14	1.1	33.29	0	0.00	33.10	1.1	616	0.18%
2021/01/13	1	33.35	0	0.00	33.25	1	615	0.16%
2021/01/12	3	33.70	1	33.51	33.70	2	616	0.32%
2021/01/11	2	33.15	3	33.28	33.15	-1	619	-0.16%
2021/01/07	1	34.10	6	34.17	34.10	-5	631	-0.79%
2021/01/06	0.1	34.60	0	0.00	34.30	0.1	629	0.01%
2021/01/05	0	34.70	0	0.00	34.60	0	622	0.01%
2020/12/31	0	0.00	3	35.15	34.90	-3	621	-0.48%
2020/12/29	1	34.60	0	0.00	34.60	1	621	0.16%
2020/12/28	1	34.70	0	0.00	34.65	1	641	0.16%
2020/12/25	2	35.00	0	0.00	34.90	2	636	0.31%
2020/12/24	1	35.15	0	0.00	35.20	1	635	0.16%
2020/12/23	5	35.69	5	35.61	35.35	0	645	0.00%
2020/12/22	1	36.70	4	36.23	36.90	-3	633	-0.47%
2020/12/21	0	0.00	1	35.05	35.00	-1	602	-0.17%
2020/12/18	0	34.55	0	0.00	34.60	0	606	0.01%
2020/12/17	0.1	34.65	0	0.00	34.55	0.1	612	0.01%
2020/12/16	1.1	34.55	0	0.00	34.75	1.1	627	0.17%
2020/12/15	1	34.90	2	34.65	34.65	-1	630	-0.16%
2020/12/14	0	0.00	0.1	35.20	35.10	-0.1	632	-0.02%
2020/12/11	2	35.55	1	35.85	35.30	1	634	0.16%
2020/12/10	4	35.70	4	35.63	35.65	0	638	0.00%
2020/12/09	1	35.20	0	0.00	35.15	1	634	0.16%
2020/12/07	2	35.28	0	0.00	35.20	2	633	0.32%
2020/12/04	1	34.90	0	0.00	34.80	1	625	0.16%
2020/12/03	3	35.02	0	0.00	35.00	3	629	0.48%
2020/12/02	0	0.00	2	34.95	34.90	-2	635	-0.31%
2020/12/01	1	35.05	0	0.00	34.90	1	647	0.15%
2020/11/26	3.6	34.76	1	34.60	34.60	2.6	669	0.39%
2020/11/25	0.2	35.02	0	0.00	35.00	0.2	672	0.03%
2020/11/24	0.7	35.04	3	35.00	34.80	-2.3	698	-0.33%
2020/11/23	1	35.05	0.1	35.05	35.05	1	705	0.14%
2020/11/19	0	35.20	0	0.00	35.40	0	719	0.00%
2020/11/17	1	35.00	1	35.15	35.05	0	740	0.00%
2020/11/16	3	35.62	0	0.00	35.55	3	763	0.39%
2020/11/13	0	0.00	1.1	35.51	35.70	-1.1	776	-0.15%
2020/11/10	1	36.30	3	36.15	36.15	-2	825	-0.24%
2020/11/09	0.2	36.53	1.3	36.83	37.00	-1.1	832	-0.13%
2020/11/05	0	0.00	2	36.00	36.00	-2	899	-0.22%
2020/11/03	2	35.78	0	0.00	35.65	2	1,111	0.18%
2020/11/02	0.4	35.60	0	0.00	35.65	0.4	1,231	0.04%
2020/10/29	0	0.00	0.8	36.11	36.05	-0.8	1,285	-0.07%
2020/10/28	0	0.00	0	36.10	36.00	0	1,370	0.00%
2020/10/27	0.1	36.40	0	0.00	36.30	0.1	1,378	0.01%
2020/10/26	0.6	36.10	2	36.40	36.40	-1.4	1,391	-0.10%
2020/10/23	2	36.90	0	0.00	36.90	2	1,412	0.14%
2020/10/22	0.1	36.90	0	0.00	36.85	0.1	1,449	0.01%
2020/10/19	1	37.60	1	38.10	37.35	0	1,582	0.00%
2020/10/16	2	37.65	4	37.54	37.50	-2	1,683	-0.12%
2020/10/14	0.1	37.50	0	0.00	37.15	0.1	1,843	0.01%
2020/10/13	0	0.00	1	37.25	37.10	-1	1,918	-0.05%
2020/10/12	2	37.15	0	0.00	36.95	2	1,939	0.10%
2020/10/08	0	0.00	1	37.20	36.65	-1	1,978	-0.05%
2020/09/28	1	36.15	0	0.00	35.55	1	2,576	0.04%
2020/09/21	0	0.00	1	38.95	39.10	-1	2,747	-0.04%
2020/09/18	1	38.95	0	0.00	38.75	1	2,815	0.04%
2020/09/16	0	0.00	1	38.40	38.35	-1	2,911	-0.03%
2020/09/14	1	37.90	0	0.00	37.80	1	3,000	0.03%
2020/09/11	0	0.00	1	37.70	37.70	-1	3,174	-0.03%
2020/09/10	1	37.40	0	0.00	37.50	1	3,235	0.03%
2020/09/07	1	37.90	2	37.75	37.60	-1	3,457	-0.03%
2020/09/04	5	37.90	0	0.00	37.85	5	3,603	0.14%
2020/09/03	0	0.00	11	39.47	39.45	-11	3,686	-0.30%
2020/08/28	3	39.70	2	40.20	39.70	1	3,938	0.03%
2020/08/27	0	0.00	12	38.77	38.95	-12	4,070	-0.29%
2020/08/25	0	0.00	10	38.41	38.30	-10	4,480	-0.22%
2020/08/24	1	38.70	0	0.00	38.80	1	4,799	0.02%
2020/08/21	2	39.00	0	0.00	39.00	2	5,067	0.04%
2020/08/20	3	38.52	5	38.53	38.50	-2	5,284	-0.04%
2020/08/19	0	0.00	3	40.00	39.70	-3	5,755	-0.05%
2020/08/18	2	39.90	0	0.00	39.90	2	6,436	0.03%
2020/08/14	1	39.90	0	0.00	40.15	1	7,493	0.01%
2020/08/13	4	40.05	0	0.00	39.85	4	7,654	0.05%
2020/08/12	2	40.40	0	0.00	40.05	2	7,827	0.03%
2020/08/11	2	41.08	0	0.00	40.20	2	7,853	0.03%
2020/08/10	2	41.83	2	41.25	41.30	0	7,853	0.00%
2020/08/07	34	42.24	29	42.99	41.70	5	7,882	0.06%
2020/08/06	9	41.67	10	41.79	41.70	-1	7,790	-0.01%
2020/08/05	0	0.00	4	40.60	40.45	-4	7,755	-0.05%
2020/08/04	5	41.36	2	40.80	40.70	3	7,858	0.04%
2020/08/03	5	40.89	16.1	40.95	41.15	-11.1	7,932	-0.14%
2020/07/31	0	0.00	2	39.20	39.05	-2	8,018	-0.02%
2020/07/30	1	39.00	1	38.90	38.80	0	8,203	0.00%
2020/07/28	1	38.10	8	37.25	37.20	-7	8,641	-0.08%
2020/07/27	2	38.45	0	0.00	38.20	2	8,929	0.02%
2020/07/24	1	39.45	0	0.00	39.35	1	9,148	0.01%
2020/07/23	7	40.69	0	0.00	40.10	7	9,498	0.07%
2020/07/22	7	41.45	7	41.74	41.05	0	9,716	0.00%
2020/07/21	1	40.30	8	40.53	40.50	-7	9,831	-0.07%
2020/07/20	97	39.24	111	39.63	40.55	-14	9,930	-0.14%	大賣/
2020/07/17	14	38.66	13	38.48	38.45	1	9,809	0.01%
2020/07/16	1	40.30	1	40.90	40.25	0	9,754	0.00%
2020/07/15	5	41.18	6	40.79	40.50	-1	9,756	-0.01%
2020/07/14	13	42.14	8	41.91	41.35	5	9,758	0.05%
2020/07/13	23	42.96	16	43.38	42.55	7	9,734	0.07%
2020/07/10	14	41.89	19	42.14	41.90	-5	9,583	-0.05%
2020/07/09	6	41.43	4	41.59	41.70	2	9,481	0.02%
2020/07/08	58	41.17	48	41.95	42.00	10	9,495	0.11%
2020/07/07	0	0.00	5	40.10	40.00	-5	9,335	-0.05%
2020/07/06	0	0.00	13	41.70	41.05	-13	9,310	-0.14%
2020/07/03	1	40.70	2	41.03	40.95	-1	9,269	-0.01%
2020/07/02	2	39.60	1	40.35	39.70	1	9,262	0.01%
2020/07/01	2	39.20	2	39.43	39.20	0	9,299	0.00%
2020/06/29	1	40.65	1	40.35	39.75	0	9,383	0.00%
2020/06/24	6	38.53	2	38.28	38.30	4	9,312	0.04%
2020/06/23	2	40.35	3	40.22	39.75	-1	9,268	-0.01%
2020/06/22	2	40.60	4	40.80	40.50	-2	9,251	-0.02%
2020/06/19	10	42.20	5	41.69	40.85	5	9,235	0.05%
2020/06/18	20	43.09	26	43.16	42.60	-6	9,177	-0.07%
2020/06/17	11	41.70	0	0.00	41.65	11	9,005	0.12%
2020/06/16	5	41.44	4	40.88	41.40	1	8,960	0.01%
2020/06/15	19	41.35	8	41.44	41.00	11	8,946	0.12%
2020/06/12	2	39.68	2	40.05	39.90	0	8,853	0.00%
2020/06/11	21	41.41	42	41.04	39.80	-21	8,841	-0.24%
2020/06/10	3	41.12	2	41.13	40.85	1	8,744	0.01%
2020/06/09	0	0.00	2	41.05	40.25	-2	8,715	-0.02%
2020/06/08	3	41.32	4	41.28	40.60	-1	8,719	-0.01%
2020/06/05	6	40.81	7	40.71	40.85	-1	8,719	-0.01%
2020/06/04	3	40.02	12	40.02	39.60	-9	8,720	-0.10%
2020/06/03	45	40.24	52	40.06	39.85	-7	8,849	-0.08%
2020/06/02	25	39.58	39	40.38	39.05	-14	8,909	-0.16%
2020/06/01	42	43.67	31	43.79	43.15	11	8,887	0.12%
2020/05/29	117	45.36	118	44.98	45.50	-1	8,761	-0.01%	大買/大賣/
2020/05/28	81	43.24	80	42.76	42.80	1	8,433	0.01%
2020/05/27	49	42.72	40	43.13	41.80	9	8,163	0.11%
2020/05/26	114	47.61	127	47.42	44.95	-13	7,941	-0.16%	大買/大賣/
2020/05/25	83	51.62	57	51.24	49.85	26	7,440	0.35%
2020/05/22	31	50.00	60	49.80	50.60	-29	6,763	-0.43%
2020/05/21	70	46.20	31	46.80	46.00	39	6,279	0.62%
2020/05/20	24	42.32	39	43.97	44.30	-15	5,723	-0.26%
2020/05/19	2	40.25	1	40.65	40.30	1	5,540	0.02%
2020/05/18	0	0.00	3	41.40	41.85	-3	5,353	-0.06%
2020/05/15	0	0.00	10	37.55	38.05	-10	5,306	-0.19%
2020/05/14	1	38.40	1	40.90	38.40	0	5,264	0.00%
2020/05/13	1	40.00	6	40.53	42.50	-5	5,206	-0.10%
2020/05/12	4	39.93	1	40.20	41.00	3	5,137	0.06%
2020/05/11	0	0.00	13.2	39.92	39.50	-13.2	5,067	-0.26%
2020/05/08	10	46.30	33	43.73	43.20	-23	4,971	-0.46%
2020/05/07	16	48.03	7	46.44	48.00	9	4,954	0.18%
2020/05/06	15	51.19	3	53.03	49.50	12	4,852	0.25%
2020/05/05	22	48.83	2	49.03	50.10	20	4,660	0.43%
2020/05/04	29	49.06	52	49.54	50.90	-23	4,474	-0.51%
2020/04/30	93	47.15	13	47.20	46.30	80	4,187	1.91%
2020/04/29	2	42.90	27	42.21	44.35	-25	3,873	-0.65%
2020/04/28	53	43.05	4	43.94	40.35	49	3,670	1.33%
2020/04/27	4	40.90	11.2	40.97	41.35	-7.2	3,392	-0.21%
2020/04/24	21	36.12	24.9	37.05	37.60	-3.9	3,095	-0.13%
2020/04/23	3	32.33	0	0.00	34.20	3	2,868	0.10%
2020/04/20	5	32.15	0	0.00	32.30	5	2,680	0.19%
2020/04/17	0	0.00	9	32.41	31.85	-9	2,654	-0.34%
2020/04/13	8	31.93	0	0.00	31.60	8	2,525	0.32%
2020/04/09	0	0.00	2	31.25	31.10	-2	2,435	-0.08%
2020/04/07	3	31.22	0	0.00	31.25	3	2,396	0.13%
2020/04/06	1	31.15	2	29.83	32.15	-1	2,329	-0.04%
2020/04/01	3	29.32	3	29.07	29.30	0	2,254	0.00%
2020/03/31	22	28.09	22	28.36	28.50	0	2,203	0.00%
2020/03/30	2	26.98	2	27.40	27.30	0	2,107	0.00%
2020/03/27	1	27.00	0	0.00	27.00	1	2,093	0.05%
2020/03/25	0	0.00	1.3	26.03	25.95	-1.3	2,039	-0.07%
2020/03/23	1	24.40	0	0.00	24.35	1	2,005	0.05%
2020/03/20	1	25.55	1	25.70	25.40	0	1,995	0.00%
2020/03/19	1	24.35	0	0.00	24.30	1	1,966	0.05%
2020/03/18	0	0.00	1	27.90	26.95	-1	1,926	-0.05%
2020/03/17	1	29.55	1	30.60	28.00	0	1,900	0.00%
2020/03/16	3	31.65	2	31.33	30.60	1	1,852	0.05%
2020/03/13	0	0.00	1	30.00	30.15	-1	1,794	-0.06%
2020/03/12	1	34.90	38	32.99	32.65	-37	1,726	-2.14%
2020/03/11	1	36.25	3	35.47	35.00	-2	1,648	-0.12%
2020/03/10	25	36.38	4	35.10	34.95	21	1,580	1.33%
2020/03/09	30	37.51	27	38.11	37.60	3	1,498	0.20%
2020/03/06	19	37.20	20	37.20	37.10	-1	1,298	-0.08%
2020/03/05	21	33.95	2	34.63	35.20	19	1,076	1.76%
2020/03/04	0	0.00	8	32.60	32.60	-8	888	-0.90%
2020/02/27	0	0.00	3	31.80	31.30	-3	813	-0.37%
2020/02/26	0	0.00	2	31.95	31.90	-2	821	-0.24%
2020/02/24	0	0.00	3	32.85	32.80	-3	825	-0.36%
2020/02/19	0	0.00	1	31.30	31.30	-1	769	-0.13%
2020/02/14	0.9	31.20	0	0.00	31.15	0.9	756	0.12%
2020/02/13	1	31.70	0	0.00	31.65	1	750	0.13%
2020/02/11	0	0.00	1	32.65	32.40	-1	720	-0.14%
2020/02/10	8	34.01	11	34.05	33.20	-3	691	-0.43%
2020/02/07	26	31.26	34	31.92	32.20	-8	591	-1.35%
2020/02/06	0	0.00	1	30.20	30.10	-1	510	-0.20%
2020/02/04	6	29.94	0	0.00	30.05	6	501	1.20%
2020/02/03	0	0.00	3	30.75	30.00	-3	495	-0.61%
2020/01/31	13	30.72	10	30.59	30.60	3	486	0.62%
2020/01/30	38	32.69	28	32.58	33.30	10	435	2.30%
2020/01/17	5	29.86	1	29.70	30.00	4	325	1.23%
2020/01/10	1	29.20	0	0.00	29.20	1	318	0.31%
2020/01/03	3	29.83	0	0.00	29.80	3	312	0.96%
2019/12/17	1	30.00	0	0.00	30.00	1	307	0.33%
2019/12/13	0	0.00	0	29.85	29.85	0	303	-0.01%
2019/12/12	0	0.00	2	30.25	30.10	-2	298	-0.67%
2019/12/09	2	30.85	0	0.00	30.85	2	287	0.70%
2019/11/28	1	32.00	0	0.00	31.60	1	295	0.34%
2019/11/12	0	0.00	2	29.45	29.35	-2	203	-0.98%
2019/10/31	1	29.05	0	0.00	29.05	1	193	0.52%
2019/10/24	1	29.00	0	0.00	29.00	1	190	0.50%
2019/10/14	1	28.90	0	0.00	28.80	1	245	0.41%
2019/09/26	0	0.00	0.3	29.05	29.10	-0.3	249	-0.14%
2019/09/24	0.3	28.70	0	0.00	28.85	0.3	250	0.14%
2019/09/20	0	0.00	1	28.55	28.45	-1	246	-0.41%
2019/09/12	0	0.00	5	28.50	28.45	-5	246	-2.03%
2019/09/09	0	0.00	1	28.95	28.70	-1	248	-0.40%
2019/09/03	0	0.00	1	30.35	30.20	-1	227	-0.44%
2019/09/02	35	30.10	40	30.46	30.55	-5	221	-2.26%
2019/08/29	0	0.00	6	29.69	29.85	-6	205	-2.92%
2019/08/16	0	0.00	1	29.30	29.25	-1	187	-0.53%
2019/08/05	1	28.90	0	0.00	28.70	1	188	0.53%
2019/07/31	0	0.00	1	28.80	28.95	-1	186	-0.54%
2019/07/22	2	30.10	0	0.00	29.80	2	164	1.22%
2019/07/18	10	29.80	0	0.00	30.10	10	149	6.69%
2019/05/10	1	27.90	0	0.00	27.85	1	281	0.35%
2019/04/10	0	0.00	1	29.20	29.70	-1	304	-0.33%
2019/03/14	1	28.30	0	0.00	28.30	1	270	0.37%
2019/03/13	1	28.75	1	28.90	28.75	0	270	0.00%
2019/03/08	1	28.20	0	0.00	28.30	1	257	0.39%
2019/03/07	0	0.00	3	28.50	28.30	-3	257	-1.16%
2019/02/26	1	28.05	0	0.00	28.05	1	243	0.41%
2019/02/15	1	27.85	0	0.00	27.90	1	213	0.47%
2019/02/13	2	28.28	0	0.00	27.90	2	191	1.05%
2019/02/12	0	0.00	6	27.30	28.45	-6	182	-3.28%
2019/02/11	0	0.00	6	27.00	27.20	-6	171	-3.50%
2019/01/18	1	26.85	0	0.00	26.85	1	174	0.57%
2019/01/09	4	27.55	4	27.65	27.35	0	176	0.00%
2019/01/08	1	28.00	0	0.00	27.65	1	172	0.58%
2019/01/04	2	25.60	0	0.00	26.25	2	145	1.38%
2018/12/25	2	25.75	0	0.00	25.65	2	187	1.07%
2018/12/21	3	25.90	0	0.00	25.90	3	254	1.18%
2018/12/18	0	0.00	1	26.65	26.70	-1	254	-0.39%
2018/12/10	1	27.95	0	0.00	27.35	1	245	0.41%
2018/11/20	2	25.95	0	0.00	25.95	2	264	0.76%
2018/11/19	1	26.15	0	0.00	26.15	1	265	0.38%
2018/11/16	2	26.15	0	0.00	26.15	2	267	0.75%
2018/10/29	0	0.00	1	25.60	25.60	-1	305	-0.33%
2018/10/26	1	26.05	0	0.00	25.75	1	306	0.33%
2018/10/17	1	27.20	0	0.00	27.50	1	306	0.33%
2018/10/03	2	30.73	2	30.30	30.45	0	284	0.00%
2018/10/02	2	33.00	1	32.65	31.15	1	275	0.36%
2018/09/07	1	30.75	0	0.00	29.85	1	245	0.41%
2018/09/05	0	32.00	0	0.00	31.70	0	226	0.00%
2018/08/17	1	31.00	0	0.00	30.85	1	222	0.45%
2018/08/15	0	0.00	5	31.41	31.35	-5	220	-2.27%
2018/08/13	1	32.50	0	0.00	32.40	1	221	0.45%
2018/07/30	1	33.15	0	0.00	32.95	1	301	0.33%
2018/07/10	1	33.05	0	0.00	33.10	1	469	0.21%
2018/07/04	4	33.99	0	0.00	33.85	4	513	0.78%
2018/07/02	2	34.45	0	0.00	34.50	2	550	0.36%
2018/06/26	1	34.40	0	0.00	34.80	1	572	0.17%
2018/06/22	0	0.00	1	34.90	34.90	-1	583	-0.17%
2018/06/21	1	34.50	0	0.00	34.50	1	595	0.17%
2018/06/08	0	0.00	1	34.50	34.10	-1	680	-0.15%
2018/06/04	0	0.00	2	35.10	34.75	-2	683	-0.29%
2018/05/30	1	34.00	0	0.00	34.10	1	680	0.15%
2018/05/17	0	0.00	5	34.30	34.15	-5	667	-0.75%
2018/05/16	1	35.00	0	0.00	34.60	1	664	0.15%
2018/05/15	0	0.00	2	35.43	35.40	-2	654	-0.31%
2018/05/11	2	36.00	0	0.00	36.00	2	651	0.31%
2018/05/08	0	0.00	2	37.50	36.90	-2	638	-0.31%
2018/05/04	2	36.00	0	0.00	36.00	2	601	0.33%
2018/05/03	0	0.00	1	36.60	36.60	-1	593	-0.17%
2018/05/02	1	37.15	1	36.95	36.95	0	589	0.00%
2018/04/26	0	0.00	2	37.80	36.35	-2	563	-0.35%
2018/04/24	7	36.84	1	36.45	36.10	6	489	1.23%
2018/04/23	0	0.00	1.4	36.23	36.05	-1.4	464	-0.30%
2018/04/20	0	0.00	1	35.90	35.90	-1	463	-0.22%
2018/04/17	1	35.05	0	0.00	34.90	1	451	0.22%
2018/04/16	1	36.05	0	0.00	36.00	1	439	0.23%
2018/04/13	5	36.90	5	37.00	36.60	0	433	0.00%
2018/04/11	0	0.00	8	35.90	36.00	-8	412	-1.94%
2018/04/10	0	0.00	1.2	35.65	35.40	-1.2	401	-0.30%
2018/04/09	1	35.60	2	35.85	36.00	-1	387	-0.26%
2018/04/03	0	0.00	3.2	35.24	35.45	-3.2	373	-0.85%
2018/04/02	0	0.00	1	35.60	35.10	-1	347	-0.29%
2018/03/30	0	0.00	1	35.45	35.60	-1	341	-0.29%
2018/03/29	2	35.40	0	0.00	35.35	2	338	0.59%
2018/03/28	1	35.30	0.5	35.40	34.80	0.5	330	0.15%
2018/03/27	1	35.80	1	35.75	35.50	0	324	0.00%
2018/03/23	1	35.00	0	0.00	34.60	1	288	0.35%
2018/03/22	0	0.00	1	34.60	34.60	-1	289	-0.34%
2018/03/20	0	0.00	2	34.50	34.40	-2	253	-0.79%
2018/03/16	0	0.00	1	35.15	35.30	-1	246	-0.41%
2018/03/14	1	33.65	3	33.75	33.65	-2	222	-0.90%
2018/03/13	0.4	33.30	0	0.00	33.30	0.4	221	0.18%
2018/03/12	1	32.95	0	0.00	33.05	1	230	0.43%
2018/03/09	1	33.25	0	0.00	33.10	1	247	0.40%
2018/03/05	0	0.00	1	33.60	33.55	-1	380	-0.26%
2018/02/26	1	34.05	0	0.00	34.00	1	394	0.25%
2018/02/12	1	33.15	0	0.00	33.20	1	428	0.23%
2018/02/07	0	0.00	5	34.00	33.90	-5	433	-1.15%
2018/02/06	3	33.83	1	33.00	33.30	2	435	0.46%
2018/02/05	0	0.00	10	35.10	35.15	-10	431	-2.32%
2018/02/01	11	35.57	10	35.80	35.55	1	439	0.23%
2018/01/31	5	36.10	0	0.00	36.20	5	431	1.16%
2018/01/30	6	36.63	0	0.00	36.40	6	431	1.39%