漢翔 (2634)-大昌-新店券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
55.7
漲跌
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股
694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

漢翔 (2634)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	18	56.88	20	56.58	55.70	-2	16,108	-0.01%
2024/05/14	18	55.84	60	55.60	56.30	-42	15,840	-0.27%
2024/05/13	19	53.73	10	53.34	53.30	9	15,566	0.06%
2024/05/10	8	53.98	9	54.36	54.50	-1	15,519	-0.01%
2024/05/09	36	54.39	14	54.80	53.80	22	15,501	0.14%
2024/05/08	21	54.10	12	54.34	54.50	9	15,444	0.06%
2024/05/07	9	56.03	1	55.80	55.70	8	15,150	0.05%
2024/05/06	6	56.18	6	56.03	56.00	0	15,052	0.00%
2024/05/03	30	57.44	15	58.20	56.80	15	14,897	0.10%
2024/05/02	10	57.38	25	57.77	57.90	-15	14,767	-0.10%
2024/04/30	15	57.23	14	57.43	57.20	1	14,617	0.01%
2024/04/29	59	57.70	51	57.86	57.80	8	14,483	0.06%
2024/04/26	11	57.31	13	57.84	57.70	-2	14,327	-0.01%
2024/04/25	24	57.83	23	57.84	57.30	1	14,138	0.01%
2024/04/24	42	57.56	11	57.53	57.10	31	13,958	0.22%
2024/04/23	10	57.29	31	57.73	57.80	-21	13,656	-0.15%
2024/04/22	39	57.91	50	58.22	56.10	-11	13,472	-0.08%
2024/04/19	64	58.10	49	58.50	57.60	15	13,470	0.11%
2024/04/18	29	58.58	85	57.74	58.70	-56	12,973	-0.43%
2024/04/17	35	55.95	23	56.50	55.80	12	12,495	0.10%
2024/04/16	74	56.25	44	56.40	55.40	30	12,617	0.24%
2024/04/15	51	58.51	101	59.13	58.00	-50	12,092	-0.41%	大賣/
2024/04/12	21	56.30	35	56.66	56.80	-14	11,131	-0.13%
2024/04/11	73	56.55	39	57.12	55.80	34	11,010	0.31%
2024/04/10	120	57.65	51.3	57.57	56.80	68.7	10,635	0.65%	大買/
2024/04/09	26.4	55.58	89	56.38	57.50	-62.7	9,678	-0.65%
2024/04/08	22	52.96	18.1	53.28	53.00	3.9	8,809	0.04%
2024/04/03	15	53.85	38	53.78	53.70	-23	8,809	-0.26%
2024/04/02	25	54.20	16	54.17	54.30	9	8,725	0.10%
2024/04/01	62.1	53.80	45	54.17	54.40	17.1	8,554	0.20%
2024/03/29	47	52.63	8	52.33	52.60	39	8,247	0.47%
2024/03/28	45	53.80	89	53.21	52.60	-44	8,231	-0.53%
2024/03/27	28	51.69	86	52.23	53.20	-58	7,646	-0.76%
2024/03/26	3	49.85	15	49.88	49.65	-12	7,194	-0.17%
2024/03/25	15	50.35	16	50.31	50.40	-1	7,200	-0.01%
2024/03/22	24.3	49.57	41	49.92	50.30	-16.7	7,172	-0.23%
2024/03/21	7	48.30	12	48.53	48.70	-5	6,957	-0.07%
2024/03/20	11	48.20	11	48.02	47.95	0	6,979	0.00%
2024/03/19	6	48.73	7	48.80	48.60	-1	6,984	-0.01%
2024/03/18	18	48.05	13	48.10	48.40	5	7,276	0.07%
2024/03/15	10	47.91	11	48.16	47.55	-1	7,377	-0.01%
2024/03/14	5	47.23	1	47.15	47.15	4	7,313	0.05%
2024/03/13	4	47.83	7	47.67	47.55	-3	7,365	-0.04%
2024/03/12	4	47.55	5	47.91	48.15	-1	7,418	-0.01%
2024/03/11	6	47.68	3	47.90	47.55	3	7,409	0.04%
2024/03/08	36	47.40	9	47.86	47.10	27	7,416	0.36%
2024/03/07	64	48.44	1	48.40	48.30	63	7,380	0.85%
2024/03/06	5	49.01	5	49.22	48.90	0	7,391	0.00%
2024/03/05	17	49.59	3	49.38	49.45	14	7,401	0.19%
2024/03/04	8.3	50.04	11	49.93	49.80	-2.7	7,410	-0.04%
2024/03/01	10	49.60	10	49.68	49.60	0	7,433	0.00%
2024/02/29	3	49.75	16	49.64	49.65	-13	7,682	-0.17%
2024/02/27	21	49.06	7	48.90	48.90	14	8,222	0.17%
2024/02/26	13	49.75	47	49.59	49.75	-34	8,200	-0.41%
2024/02/23	13.4	48.60	0	0.00	48.40	13.4	8,159	0.16%
2024/02/22	24	49.17	3	49.20	49.25	21	8,163	0.26%
2024/02/21	8	49.27	0	0.00	49.10	8	8,207	0.10%
2024/02/20	43	49.07	0	0.00	49.05	43	8,243	0.52%
2024/02/19	13	49.47	2	49.58	49.45	11	8,342	0.13%
2024/02/16	1	49.20	0	0.00	49.30	1	8,393	0.01%
2024/02/15	1	48.90	19	48.96	49.20	-18	8,522	-0.21%
2024/02/05	12	48.00	15	48.07	48.10	-3	8,533	-0.04%
2024/02/02	26	48.40	16	48.41	48.25	10	8,539	0.12%
2024/02/01	17	48.77	7	49.11	48.85	10	8,508	0.12%
2024/01/31	21	49.19	10	49.00	49.20	11	8,619	0.13%
2024/01/30	6	50.03	7	50.04	49.80	-1	8,825	-0.01%
2024/01/29	3	50.20	5	50.20	50.20	-2	8,876	-0.02%
2024/01/26	24	49.98	4	50.00	49.90	20	9,023	0.22%
2024/01/25	6	50.32	1	50.40	50.10	5	9,076	0.06%
2024/01/24	2	50.50	9	50.73	50.50	-7	9,094	-0.08%
2024/01/23	10	50.32	5	50.28	50.20	5	9,120	0.05%
2024/01/22	4	49.94	1	50.00	49.90	3	9,131	0.03%
2024/01/19	6	50.12	9	50.18	49.95	-3	9,129	-0.03%
2024/01/18	9	49.96	3	50.33	49.80	6	9,208	0.07%
2024/01/17	9	50.78	2.7	50.93	50.20	6.3	9,224	0.07%
2024/01/16	22	51.38	25	51.55	51.30	-3	9,252	-0.03%
2024/01/15	57	53.68	3	53.20	52.10	54	9,218	0.59%
2024/01/12	7	52.83	40	52.94	53.00	-33	8,866	-0.37%
2024/01/11	24.3	50.99	8	51.81	52.00	16.3	8,723	0.19%
2024/01/10	18	51.98	15	52.42	51.60	3	8,783	0.03%
2024/01/09	19	52.01	4	52.23	51.50	15	8,630	0.17%
2024/01/08	29.4	54.09	25	54.23	53.70	4.4	8,428	0.05%
2024/01/05	6	53.72	33	53.62	54.20	-27	8,203	-0.33%
2024/01/04	20	52.90	7	53.00	52.70	13	8,070	0.16%
2024/01/03	7	53.01	1	53.70	52.70	6	8,366	0.07%
2024/01/02	4	53.60	15	53.65	53.60	-11	8,328	-0.13%
2023/12/29	6.4	53.47	26	53.58	53.60	-19.7	8,357	-0.24%
2023/12/28	10	53.10	3	53.23	53.10	7	8,331	0.08%
2023/12/27	6	52.75	4	53.03	52.80	2	8,352	0.02%
2023/12/26	25	53.29	9	53.22	53.00	16	8,419	0.19%
2023/12/25	12	53.34	34.2	53.27	53.30	-22.2	8,402	-0.26%
2023/12/22	4	52.10	27	52.54	52.30	-23	8,360	-0.28%
2023/12/21	31	52.95	15	52.88	52.10	16	8,547	0.19%
2023/12/20	2	52.40	11	52.64	52.70	-9	8,441	-0.11%
2023/12/19	23.2	52.07	2	51.90	52.00	21.2	8,505	0.25%
2023/12/18	13	52.81	11	52.79	52.80	2	8,579	0.02%
2023/12/15	13	52.45	12	52.68	52.50	1	8,674	0.01%
2023/12/14	4	52.08	1	52.00	52.00	3	8,797	0.03%
2023/12/13	52	53.04	8	51.96	51.90	44	8,952	0.49%
2023/12/12	6	52.62	37	52.69	52.70	-31	8,927	-0.35%
2023/12/11	2	51.70	2	52.00	51.50	0	9,025	0.00%
2023/12/08	29	51.87	6	51.75	51.50	23	9,174	0.25%
2023/12/07	3	52.70	11	52.76	52.20	-8	9,367	-0.09%
2023/12/06	9	52.30	0	0.00	52.00	9	10,039	0.09%
2023/12/05	7	52.53	5	52.80	52.40	2	10,377	0.02%
2023/12/04	2.3	52.75	32	53.37	53.10	-29.7	10,439	-0.28%
2023/12/01	7	52.13	15	52.32	52.30	-8	10,463	-0.08%
2023/11/30	5.1	51.54	6	51.58	51.80	-0.9	10,729	-0.01%
2023/11/29	11	52.22	8	51.90	51.90	3	11,055	0.03%
2023/11/28	0	0.00	29	52.08	52.30	-29	11,478	-0.25%
2023/11/27	26	52.15	19	52.44	51.60	7	11,941	0.06%
2023/11/24	26	52.67	56.5	52.55	52.60	-30.5	11,969	-0.25%
2023/11/22	31	50.94	15	50.89	50.70	16	13,177	0.12%
2023/11/21	11	50.69	13	50.80	50.60	-2	14,097	-0.01%
2023/11/20	20	51.14	29	51.06	51.20	-9	15,292	-0.06%
2023/11/17	8	50.16	13	50.39	50.40	-5	16,846	-0.03%
2023/11/16	16	50.23	37	50.20	50.40	-21	16,958	-0.12%
2023/11/15	7	49.36	6	49.48	49.25	1	16,884	0.01%
2023/11/14	24	49.80	12	50.07	49.25	12	16,885	0.07%
2023/11/13	17.5	49.28	11	49.45	49.15	6.5	16,852	0.04%
2023/11/10	10	48.85	3	48.75	48.55	7	16,862	0.04%
2023/11/09	17	49.35	6	49.53	49.10	11	16,918	0.07%
2023/11/08	22	49.95	35	50.45	49.50	-13	17,049	-0.08%
2023/11/07	71	49.82	16	49.91	49.35	55	17,126	0.32%
2023/11/06	12	51.73	16.8	51.81	51.60	-4.8	17,057	-0.03%
2023/11/03	15	51.54	33	51.64	51.80	-18	17,234	-0.10%
2023/11/02	5	50.26	7	49.96	50.10	-2	17,601	-0.01%
2023/11/01	37	48.48	4	48.51	48.70	33	17,693	0.19%
2023/10/31	6	49.66	6	49.11	48.55	0	17,832	0.00%
2023/10/30	7	49.76	25	49.68	49.60	-18	17,965	-0.10%
2023/10/27	7	49.99	8	50.10	50.10	-1	18,128	-0.01%
2023/10/26	16	50.19	15	50.20	50.00	1	18,398	0.01%
2023/10/25	15	50.50	16	50.77	50.50	-1	18,384	-0.01%
2023/10/24	6	48.66	35	49.22	50.10	-29	18,391	-0.16%
2023/10/23	11	48.32	19	48.52	48.40	-8	18,373	-0.04%
2023/10/20	70	48.54	22	48.52	48.45	48	18,464	0.26%
2023/10/19	35	49.80	30	49.40	49.80	5	18,502	0.03%
2023/10/18	49	50.33	43	50.63	49.30	6	18,654	0.03%
2023/10/17	36	52.83	35	52.31	51.60	1	18,695	0.01%
2023/10/16	44	53.84	7	53.86	53.70	37	18,661	0.20%
2023/10/13	5.1	54.15	11	54.35	54.70	-5.9	18,861	-0.03%
2023/10/12	15	53.98	13	54.18	54.30	2	19,063	0.01%
2023/10/11	63	54.87	17	55.49	53.90	46	19,196	0.24%
2023/10/06	9	53.42	11	53.68	53.80	-2	19,075	-0.01%
2023/10/05	8	53.51	6	53.80	53.60	2	19,149	0.01%
2023/10/04	15	53.51	5	53.56	53.30	10	19,196	0.05%
2023/10/03	6	54.42	8	54.25	54.20	-2	19,333	-0.01%
2023/10/02	16	54.96	3	55.43	55.00	13	19,460	0.07%
2023/09/28	8	54.49	10	54.86	54.90	-2	19,648	-0.01%
2023/09/27	31	54.27	22	54.44	54.40	9	20,053	0.04%
2023/09/26	24	55.25	1	54.50	54.60	23	20,131	0.11%
2023/09/25	7	56.87	18	56.75	56.70	-11	20,174	-0.05%
2023/09/22	6	55.83	13	55.60	55.70	-7	20,194	-0.03%
2023/09/21	11	54.88	36	55.14	55.50	-25	20,340	-0.12%
2023/09/20	12	56.04	7	56.21	56.00	5	20,661	0.02%
2023/09/19	33	56.97	9	56.81	56.20	24	20,917	0.11%
2023/09/18	27	58.25	19	58.71	57.60	8	21,299	0.04%
2023/09/15	31	58.51	8	58.16	58.00	23	22,514	0.10%
2023/09/14	45	59.89	60	59.92	59.20	-15	24,361	-0.06%
2023/09/13	12	60.03	16	59.97	59.90	-4	25,282	-0.02%
2023/09/12	39	60.65	37	60.86	60.50	2	25,608	0.01%
2023/09/11	72	62.43	38	61.56	60.80	34	25,750	0.13%
2023/09/08	18	60.81	34	61.45	61.90	-16	25,155	-0.06%
2023/09/07	15	60.47	15.2	60.48	60.40	-0.2	24,936	0.00%
2023/09/06	9	60.27	39	60.26	60.30	-30	25,092	-0.12%
2023/09/05	47	60.22	23	59.93	59.50	24	25,246	0.10%
2023/09/04	27	61.91	9	61.98	61.30	18	25,481	0.07%
2023/09/01	20.2	62.05	122.1	62.33	62.40	-101.8	25,566	-0.40%	大賣/鉅額交易
2023/08/31	56.3	62.09	66	62.20	62.00	-9.7	25,428	-0.04%
2023/08/30	17	61.05	14	61.17	61.60	3	25,425	0.01%
2023/08/29	35	60.23	29	60.22	61.50	6	25,440	0.02%
2023/08/28	44	62.12	36	62.26	61.00	8	24,866	0.03%
2023/08/25	141	61.31	37	60.94	60.30	104	23,852	0.44%	大買/鉅額交易
2023/08/24	76	60.99	159.6	61.59	61.40	-83.6	23,172	-0.36%	大賣/
2023/08/23	71	59.25	95	59.61	59.00	-24	22,194	-0.11%
2023/08/22	14	54.44	17	55.08	55.50	-3	20,868	-0.01%
2023/08/21	9	55.23	5	55.56	55.50	4	20,986	0.02%
2023/08/18	6	54.85	7	54.99	54.70	-1	21,567	0.00%
2023/08/17	11	55.13	22	55.05	55.10	-11	22,073	-0.05%
2023/08/16	9	54.06	3	53.90	53.80	6	22,699	0.03%
2023/08/15	10	53.83	6	53.85	53.90	4	23,079	0.02%
2023/08/14	25	54.46	1	54.20	54.00	24	23,352	0.10%
2023/08/11	80	57.06	184	56.84	56.80	-104	23,780	-0.44%	大賣/鉅額交易
2023/08/10	56	57.79	15.1	58.48	58.00	40.9	23,730	0.17%
2023/08/09	8	58.31	15	58.19	58.30	-7	23,730	-0.03%
2023/08/08	76	57.47	87	58.00	57.80	-11	23,855	-0.05%
2023/08/07	38	56.33	5	56.38	57.20	33	23,996	0.14%
2023/08/04	27	55.91	46	55.88	56.10	-19	24,323	-0.08%
2023/08/02	16	55.37	37	55.18	55.20	-21	24,828	-0.08%
2023/08/01	38	55.49	17	55.31	54.80	21	25,063	0.08%
2023/07/31	74	55.66	84	55.62	55.50	-10	25,683	-0.04%
2023/07/28	21	53.76	8	53.90	53.80	13	26,100	0.05%
2023/07/27	41	54.79	51	54.55	54.50	-10	27,285	-0.04%
2023/07/26	6	53.60	15.1	53.92	53.40	-9.1	28,078	-0.03%
2023/07/25	21	53.12	26.1	53.61	54.00	-5.1	29,699	-0.02%
2023/07/24	3	53.57	4.4	53.48	53.50	-1.4	31,348	0.00%
2023/07/21	83.1	55.04	27	55.11	54.40	56.1	32,211	0.17%
2023/07/20	58.2	54.96	30	55.06	55.70	28.2	34,259	0.08%
2023/07/19	32	54.47	19	54.49	53.70	13	35,118	0.04%
2023/07/18	28.5	54.12	21	53.74	53.50	7.5	35,969	0.02%
2023/07/17	51	54.77	17	54.98	54.80	34	36,519	0.09%
2023/07/14	22	56.26	6	56.83	55.70	16	37,088	0.04%
2023/07/13	42	56.50	10.2	56.69	56.10	31.8	38,925	0.08%
2023/07/12	12	57.61	5	57.74	57.20	7	41,165	0.02%
2023/07/11	28	57.98	15	58.00	57.70	13	43,826	0.03%
2023/07/10	27	58.66	3	59.27	58.30	24	45,283	0.05%
2023/07/07	22	59.18	12.1	59.65	59.40	9.9	46,632	0.02%
2023/07/06	62	60.53	8	61.04	60.20	54	47,102	0.11%
2023/07/05	53	62.40	37.3	62.51	61.90	15.7	47,378	0.03%
2023/07/04	6	61.28	15	61.46	61.30	-9	47,089	-0.02%
2023/07/03	10	60.27	13	60.75	61.40	-3	47,026	-0.01%
2023/06/30	13	59.92	16	60.14	60.00	-3	46,820	-0.01%
2023/06/29	13	60.98	12.2	60.66	60.50	0.8	46,813	0.00%
2023/06/28	64	61.09	65	60.80	60.70	-1	46,669	0.00%
2023/06/27	49.2	60.65	41.8	60.14	59.30	7.4	46,754	0.02%
2023/06/26	48.1	61.70	25	61.48	60.70	23.1	47,177	0.05%
2023/06/21	107.5	64.76	123.4	64.29	63.40	-15.9	46,949	-0.03%	大買/大賣/
2023/06/20	109	64.67	73.2	64.68	65.00	35.8	45,875	0.08%	大買/
2023/06/19	89.2	60.22	117.4	62.59	63.90	-28.2	43,882	-0.06%	大賣/
2023/06/16	102.1	57.98	126	58.00	58.10	-23.9	42,910	-0.06%	大買/大賣/
2023/06/15	31.9	55.99	21.4	56.24	57.30	10.5	42,614	0.02%
2023/06/14	28	56.48	3	56.57	56.00	25	42,368	0.06%
2023/06/13	10.1	56.71	15	56.97	56.60	-4.9	42,460	-0.01%
2023/06/12	14.1	56.64	16	56.90	56.50	-1.9	42,670	0.00%
2023/06/09	17	57.78	12	57.54	57.50	5	42,840	0.01%
2023/06/08	19	57.42	18.2	57.81	57.70	0.8	43,055	0.00%
2023/06/07	13	57.56	78	57.39	57.50	-65	42,805	-0.15%
2023/06/06	39	56.64	26	56.88	56.40	13	43,073	0.03%
2023/06/05	30	57.40	34.5	57.40	57.30	-4.5	43,876	-0.01%
2023/06/02	5	56.06	10	56.32	56.30	-5	43,546	-0.01%
2023/06/01	12	55.31	17	55.31	55.30	-5	43,401	-0.01%
2023/05/31	3	55.13	7	55.21	55.40	-4	43,443	-0.01%
2023/05/30	45.1	55.13	14	54.94	54.80	31.1	43,459	0.07%
2023/05/29	27.2	55.97	30	55.78	55.80	-2.8	43,343	-0.01%
2023/05/26	27	54.98	9	54.92	54.80	18	43,222	0.04%
2023/05/25	13	55.92	6	56.13	56.00	7	43,100	0.02%
2023/05/24	28	57.27	45	57.38	56.70	-17	43,064	-0.04%
2023/05/23	32	57.05	29	56.73	56.70	3	42,899	0.01%
2023/05/22	19	56.38	47	56.07	56.90	-28	42,593	-0.07%
2023/05/19	47	54.85	34	54.76	54.20	13	42,282	0.03%
2023/05/18	7	54.90	6	55.00	54.50	1	42,021	0.00%
2023/05/17	51	55.47	49	55.50	55.00	2	41,789	0.00%
2023/05/16	6	53.78	8	53.73	53.70	-2	41,378	0.00%
2023/05/15	7	53.63	27.3	53.67	53.70	-20.3	41,725	-0.05%
2023/05/12	6	53.83	10	53.67	54.40	-4	43,241	-0.01%
2023/05/11	22	54.12	14.5	53.57	54.00	7.5	43,592	0.02%
2023/05/10	11	55.50	17	55.71	55.30	-6	43,073	-0.01%
2023/05/09	25	55.24	40.3	55.33	54.50	-15.3	42,634	-0.04%
2023/05/08	17	56.88	20.1	56.82	56.60	-3.1	42,096	-0.01%
2023/05/05	36.3	56.61	44.3	56.93	56.40	-8	41,801	-0.02%
2023/05/04	37.2	58.01	26	58.02	57.60	11.2	41,148	0.03%
2023/05/03	70.1	58.57	63	58.69	58.70	7.1	40,545	0.02%
2023/05/02	75	58.23	54	58.45	57.40	21	39,311	0.05%
2023/04/28	116	58.47	85	58.37	58.00	31	38,504	0.08%	大買/
2023/04/27	140	57.39	179.1	57.55	57.50	-39.1	36,822	-0.11%	大買/大賣/
2023/04/26	67	55.54	38	55.55	55.90	29	35,055	0.08%
2023/04/25	145	57.17	106	57.14	56.40	39	34,075	0.11%	大買/大賣/
2023/04/24	60	56.23	64	56.42	57.50	-4	31,803	-0.01%
2023/04/21	31.1	54.47	66.7	54.07	54.70	-35.6	30,689	-0.12%
2023/04/20	81	54.67	93.3	54.30	54.40	-12.3	29,705	-0.04%
2023/04/19	32	56.60	70	56.43	56.60	-38	28,932	-0.13%
2023/04/18	120.5	56.13	82.3	56.37	55.90	38.2	28,155	0.14%	大買/
2023/04/17	145.1	57.55	114.1	57.83	58.00	31	26,225	0.12%	大買/大賣/
2023/04/14	197.1	54.62	68	54.24	54.20	129.1	23,870	0.54%	大買/鉅額交易
2023/04/13	51.2	51.19	85.1	51.90	52.90	-33.9	21,249	-0.16%
2023/04/12	101	47.37	117.9	47.30	48.15	-16.9	20,124	-0.08%	大買/大賣/
2023/04/11	44	44.30	26	44.47	43.80	18	18,629	0.10%
2023/04/10	51	43.66	95	43.78	44.30	-44	18,055	-0.24%
2023/04/07	20	42.21	4	42.43	42.40	16	17,575	0.09%
2023/04/06	16	42.03	2	42.10	42.00	14	17,668	0.08%
2023/03/31	3	41.62	3	41.65	41.65	0	17,716	0.00%
2023/03/30	9	41.86	7	41.93	41.85	2	17,689	0.01%
2023/03/29	8	41.56	7	41.47	41.55	1	17,597	0.01%
2023/03/28	78	41.66	64	41.78	41.20	14	17,588	0.08%
2023/03/27	67	44.00	56	43.89	43.20	11	17,093	0.06%
2023/03/24	30	42.05	30.1	42.03	42.45	-0.1	16,439	0.00%
2023/03/23	34	41.59	41.3	41.59	41.75	-7.3	16,380	-0.04%
2023/03/22	5	40.83	8	40.88	40.85	-3	16,148	-0.02%
2023/03/21	13.3	41.10	11	41.34	41.00	2.3	16,101	0.01%
2023/03/20	14	41.12	15.2	41.01	41.00	-1.2	16,040	-0.01%
2023/03/17	26	40.28	16	40.38	40.25	10	16,072	0.06%
2023/03/16	35	40.07	24.4	40.24	40.20	10.6	16,215	0.07%
2023/03/15	39	41.04	48	40.91	41.00	-9	16,594	-0.05%
2023/03/14	17.4	40.16	37	39.81	39.85	-19.6	16,663	-0.12%
2023/03/13	35	38.96	9	38.72	38.95	26	17,010	0.15%
2023/03/10	32	41.00	11	40.91	40.90	21	17,105	0.12%
2023/03/09	40	41.40	71	41.37	42.05	-31	17,023	-0.18%
2023/03/08	58.2	41.43	22	41.16	41.00	36.2	16,777	0.22%
2023/03/07	13	39.02	43	39.04	39.40	-30	16,726	-0.18%
2023/03/06	13	38.83	5	38.79	38.65	8	16,633	0.05%
2023/03/03	7	38.36	13	38.62	38.40	-6	16,513	-0.04%
2023/03/02	4	37.80	6	37.83	37.85	-2	16,435	-0.01%
2023/03/01	18	37.99	10	38.19	38.00	8	16,423	0.05%
2023/02/24	12	38.69	6	38.55	38.50	6	16,568	0.04%
2023/02/23	15	39.03	7.1	39.20	39.20	7.9	16,400	0.05%
2023/02/22	29	38.78	8	38.94	39.20	21	16,303	0.13%
2023/02/21	57	39.09	37	38.78	38.80	20	16,229	0.12%
2023/02/20	27	38.96	36	38.87	38.80	-9	15,930	-0.06%
2023/02/17	12	38.64	13	38.66	38.50	-1	15,735	-0.01%
2023/02/16	37	38.15	88	37.65	38.00	-51	15,357	-0.33%
2023/02/15	1	37.30	6	37.33	37.30	-5	15,226	-0.03%
2023/02/14	12	37.18	54	37.55	37.60	-42	15,097	-0.28%
2023/02/13	150	37.42	30	37.67	37.65	120	15,039	0.80%	大買/鉅額交易
2023/02/10	89	38.56	150	38.41	37.95	-61	14,717	-0.41%	大賣/
2023/02/09	40	37.52	22.1	37.34	37.35	17.9	13,007	0.14%
2023/02/08	6	35.92	12	35.94	35.90	-6	12,322	-0.05%
2023/02/07	10	35.49	1	35.35	35.45	9	12,217	0.07%
2023/02/06	16	35.63	33	35.45	35.50	-17	12,254	-0.14%
2023/02/03	3	34.63	4	34.75	34.95	-1	12,155	-0.01%
2023/02/02	15	34.58	5	34.55	34.45	10	12,027	0.08%
2023/02/01	1	34.40	7	34.94	34.55	-6	11,897	-0.05%
2023/01/31	0	0.00	2	34.53	34.60	-2	11,785	-0.02%
2023/01/30	13	34.17	0	0.00	34.10	13	11,767	0.11%
2023/01/16	1	34.35	0	0.00	34.40	1	11,809	0.01%
2023/01/13	11	34.98	10	34.79	34.70	1	11,871	0.01%
2023/01/12	1	34.85	0	0.00	34.85	1	11,970	0.01%
2023/01/11	9	35.29	10	35.36	35.05	-1	11,993	-0.01%
2023/01/10	0	0.00	2	35.18	34.80	-2	11,948	-0.02%
2023/01/09	3	35.03	1	35.10	34.95	2	11,937	0.02%
2023/01/06	2	35.28	1	35.40	35.25	1	11,951	0.01%
2023/01/05	5	35.42	3	35.72	35.25	2	12,024	0.02%
2023/01/04	21	35.33	12	35.36	35.45	9	11,953	0.08%
2023/01/03	6	35.26	4	35.53	35.40	2	11,892	0.02%
2022/12/30	11	35.85	54	36.03	35.75	-43	11,774	-0.37%
2022/12/29	4	34.93	6	35.00	35.10	-2	11,294	-0.02%
2022/12/28	4	35.50	3	35.38	35.10	1	11,223	0.01%
2022/12/27	9	35.34	8.2	35.34	35.00	0.8	11,126	0.01%
2022/12/26	14	35.28	11	35.36	35.25	3	11,028	0.03%
2022/12/23	10	34.52	13	34.28	34.55	-3	10,789	-0.03%
2022/12/22	3	33.55	11	33.51	33.50	-8	10,626	-0.08%
2022/12/21	7	33.17	1	33.30	33.25	6	10,653	0.06%
2022/12/20	12	33.53	4	33.45	33.30	8	10,740	0.07%
2022/12/19	2	34.50	0	0.00	34.40	2	10,836	0.02%
2022/12/16	8	35.08	0	0.00	34.95	8	10,808	0.07%
2022/12/15	42	35.82	3	35.53	35.95	39	10,663	0.37%
2022/12/14	3	34.95	10	34.95	35.00	-7	10,373	-0.07%
2022/12/13	10	34.65	8	34.60	34.35	2	10,265	0.02%
2022/12/12	4	34.74	15	34.89	34.85	-11	10,170	-0.11%
2022/12/09	37	35.38	14	35.05	34.85	23	10,069	0.23%
2022/12/08	12	35.63	6	35.43	35.20	6	9,939	0.06%
2022/12/07	15	35.68	11	35.90	35.85	4	9,652	0.04%
2022/12/06	39	35.44	22.8	35.35	35.60	16.3	9,049	0.18%
2022/12/05	17	36.56	57	36.47	36.25	-40	8,693	-0.46%
2022/12/02	58	33.75	56	34.72	34.80	2	7,945	0.03%
2022/12/01	3	33.23	17	33.28	33.10	-14	7,385	-0.19%
2022/11/30	27.8	33.28	3	33.67	33.40	24.8	7,203	0.34%
2022/11/29	27	33.00	75.1	33.33	33.90	-48.1	6,738	-0.71%
2022/11/28	44	31.65	67	31.82	31.90	-23	5,674	-0.41%
2022/11/25	2	31.50	9	31.47	31.40	-7	5,575	-0.13%
2022/11/24	11	31.49	8	31.33	31.40	3	5,571	0.05%
2022/11/23	20	31.68	9	31.64	31.55	11	5,518	0.20%
2022/11/22	77	31.61	97	31.88	31.55	-20	5,426	-0.37%
2022/11/21	7	30.96	5	30.95	30.90	2	5,128	0.04%
2022/11/18	12	30.95	29	30.98	31.05	-17	5,115	-0.33%
2022/11/17	35	30.60	5	30.75	30.60	30	5,066	0.59%
2022/11/16	29	31.36	9	31.40	31.05	20	4,972	0.40%
2022/11/15	5	31.02	2	31.05	30.95	3	4,857	0.06%
2022/11/14	5	31.00	1	31.15	31.15	4	4,831	0.08%
2022/11/11	7	31.29	43	31.08	30.90	-36	4,846	-0.74%
2022/11/10	54	31.00	0	0.00	31.10	54	4,916	1.10%
2022/11/09	16	31.14	0	0.00	31.05	16	5,034	0.32%
2022/11/08	17	31.85	0	0.00	31.60	17	4,958	0.34%
2022/11/07	4	33.01	8	33.19	33.05	-4	4,776	-0.08%
2022/11/04	11	33.10	1	32.65	32.65	10	4,807	0.21%
2022/11/03	1	33.10	7	33.03	33.10	-6	4,848	-0.12%
2022/11/02	5	32.47	9	32.72	32.45	-4	4,956	-0.08%
2022/11/01	0	0.00	2	31.93	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	8	31.39	31.35	-8	5,441	-0.15%
2022/10/28	6.2	30.92	2	31.63	30.60	4.2	5,701	0.07%
2022/10/27	2	31.30	6	31.23	31.20	-4	6,360	-0.06%
2022/10/26	8	31.07	16	31.08	31.05	-8	7,147	-0.11%
2022/10/25	22	31.60	3	31.90	31.35	19	7,599	0.25%
2022/10/24	2	32.10	0	0.00	32.30	2	7,643	0.03%
2022/10/21	0	0.00	19	31.34	31.60	-19	7,662	-0.25%
2022/10/19	1	31.30	0	0.00	31.15	1	7,706	0.01%
2022/10/18	5	31.40	0	0.00	31.30	5	7,721	0.06%
2022/10/17	0	0.00	3	31.75	31.80	-3	7,877	-0.04%
2022/10/14	1	31.60	2	31.78	31.45	-1	8,017	-0.01%
2022/10/13	18	31.78	17	31.93	31.15	1	8,057	0.01%
2022/10/12	7	32.94	1	33.05	32.90	6	8,015	0.07%
2022/10/11	0	0.00	5	33.15	33.55	-5	8,125	-0.06%
2022/10/07	4	33.26	2	33.35	33.45	2	8,286	0.02%
2022/10/06	6	34.08	0	0.00	33.95	6	8,551	0.07%
2022/10/05	0	0.00	2	34.65	34.10	-2	9,131	-0.02%
2022/10/04	1	34.40	0	0.00	34.35	1	9,375	0.01%
2022/10/03	0	0.00	1	34.40	34.15	-1	9,695	-0.01%
2022/09/30	6	33.31	5	33.40	33.80	1	9,935	0.01%
2022/09/29	1	33.85	5	34.48	34.00	-4	10,071	-0.04%
2022/09/28	7	34.38	13	34.55	33.70	-6	10,280	-0.06%
2022/09/27	15	34.32	2	34.53	34.15	13	10,620	0.12%
2022/09/26	11	35.95	5	36.69	35.55	6	10,875	0.06%
2022/09/23	14	36.15	1	36.45	36.10	13	11,223	0.12%
2022/09/22	16	36.13	2	36.13	35.95	14	11,423	0.12%
2022/09/21	3	35.60	0	0.00	35.55	3	11,592	0.03%
2022/09/20	0	0.00	4	36.00	36.10	-4	11,680	-0.03%
2022/09/19	4	35.56	2	35.75	35.60	2	11,793	0.02%
2022/09/16	8	36.03	30	35.96	36.05	-22	11,941	-0.18%
2022/09/15	2	36.73	23	37.00	36.55	-21	12,241	-0.17%
2022/09/14	14	36.81	19	36.20	36.85	-5	12,686	-0.04%
2022/09/13	3	36.58	1	36.50	36.70	2	13,391	0.01%
2022/09/12	30	36.80	2	36.65	36.80	28	15,449	0.18%
2022/09/08	0	0.00	1	36.10	36.00	-1	16,498	-0.01%
2022/09/07	20	35.99	6	35.88	35.75	14	17,074	0.08%
2022/09/06	0	0.00	11	35.64	35.60	-11	17,122	-0.06%
2022/09/05	0	0.00	13	35.60	35.35	-13	17,077	-0.08%
2022/09/01	3	35.37	5	35.70	35.25	-2	17,091	-0.01%
2022/08/31	15	35.42	0	0.00	35.50	15	17,113	0.09%
2022/08/30	10	35.30	0	0.00	35.15	10	17,109	0.06%
2022/08/26	1	35.90	3	35.88	35.80	-2	17,097	-0.01%
2022/08/24	2	35.83	0	0.00	35.75	2	17,235	0.01%
2022/08/23	0	0.00	11	35.74	35.90	-11	17,266	-0.06%
2022/08/22	0	0.00	6	34.93	35.20	-6	17,223	-0.03%
2022/08/19	3	35.05	6	35.15	35.10	-3	17,273	-0.02%
2022/08/18	5	35.08	2	35.38	35.40	3	17,291	0.02%
2022/08/17	18	35.06	12	35.51	35.05	6	17,429	0.03%
2022/08/16	23	36.22	8	36.41	35.60	15	17,431	0.09%
2022/08/15	8	36.76	8	37.02	36.90	0	17,493	0.00%
2022/08/12	3	37.18	17	37.17	37.00	-14	17,579	-0.08%
2022/08/11	1	37.00	3	37.33	36.80	-2	17,572	-0.01%
2022/08/10	7	36.80	1	37.00	36.75	6	17,554	0.03%
2022/08/09	8	37.04	5	37.25	37.15	3	17,517	0.02%
2022/08/08	11	37.27	19	37.39	37.00	-8	17,402	-0.05%
2022/08/05	29	35.89	11	35.82	35.95	18	17,068	0.11%
2022/08/04	9	36.33	5	36.17	36.00	4	16,971	0.02%
2022/08/03	22	36.89	17	37.11	37.10	5	16,796	0.03%
2022/08/02	35	37.91	37	38.04	38.20	-2	16,240	-0.01%
2022/08/01	7	36.91	40	37.08	37.35	-33	15,602	-0.21%
2022/07/29	7	35.53	13	35.68	35.90	-6	15,172	-0.04%
2022/07/28	11	35.50	8	35.35	35.25	3	15,100	0.02%
2022/07/27	8	35.65	22	35.83	35.90	-14	15,046	-0.09%
2022/07/26	5	35.20	1	34.95	35.20	4	14,971	0.03%
2022/07/25	3	35.15	3	35.00	34.95	0	14,971	0.00%
2022/07/22	7	34.96	7	35.37	35.00	0	14,970	0.00%
2022/07/21	10	34.75	7.2	34.49	34.70	2.8	14,968	0.02%
2022/07/20	25	35.45	8	35.47	35.35	17	15,124	0.11%
2022/07/19	4	35.04	1	35.55	35.00	3	15,270	0.02%
2022/07/18	32	34.96	5	35.01	35.00	27	15,522	0.17%
2022/07/15	6	34.97	0	0.00	35.10	6	15,567	0.04%
2022/07/14	25	36.12	27	35.76	35.85	-2	15,585	-0.01%
2022/07/13	10	35.44	32.3	35.79	36.05	-22.3	15,513	-0.14%
2022/07/12	30	34.12	9	34.32	34.25	21	15,255	0.14%
2022/07/11	39	34.28	25	33.96	34.35	14	15,535	0.09%
2022/07/08	12	33.50	10	33.99	32.75	2	15,691	0.01%
2022/07/07	18	33.64	6	33.79	33.40	12	15,583	0.08%
2022/07/06	4	34.31	3	34.15	33.85	1	15,517	0.01%
2022/07/05	12	34.16	41	34.46	34.70	-29	15,350	-0.19%
2022/07/04	12	32.77	9	32.73	33.10	3	14,928	0.02%
2022/07/01	9	33.21	8	33.06	32.55	1	14,518	0.01%
2022/06/30	15	32.89	14	32.04	32.35	1	13,940	0.01%
2022/06/29	0	0.00	1	32.50	32.20	-1	13,691	-0.01%
2022/06/28	3	32.17	3	32.33	32.15	0	13,485	0.00%
2022/06/27	1	31.95	0	0.00	31.85	1	13,380	0.01%
2022/06/24	4	31.25	8	31.54	31.75	-4	13,262	-0.03%
2022/06/23	46	31.56	49	31.71	31.15	-3	13,081	-0.02%
2022/06/22	22	32.62	98	32.20	31.35	-76	12,740	-0.60%
2022/06/21	44	34.33	28	34.16	34.40	16	12,182	0.13%
2022/06/20	157	36.97	103	37.16	34.40	54	11,440	0.47%	大買/大賣/
2022/06/17	14	36.08	38	36.14	38.20	-24	9,329	-0.26%
2022/06/16	16	35.53	106	35.13	34.75	-90	8,190	-1.10%	大賣/
2022/06/15	8	33.75	2	33.95	34.00	6	7,566	0.08%
2022/06/10	0	0.00	1	33.50	33.45	-1	7,403	-0.01%
2022/06/08	13	33.63	1	34.00	34.05	12	7,334	0.16%
2022/06/07	0	0.00	1	33.60	33.60	-1	7,289	-0.01%
2022/06/06	2	33.15	2	33.05	32.95	0	7,260	0.00%
2022/06/02	2	33.33	1	33.75	33.40	1	7,273	0.01%
2022/06/01	4	34.18	10	34.27	33.90	-6	7,222	-0.08%
2022/05/30	0	0.00	9	34.10	34.20	-9	7,023	-0.13%
2022/05/27	0	0.00	2	34.10	33.50	-2	6,976	-0.03%
2022/05/26	16	34.23	0	0.00	33.95	16	6,926	0.23%
2022/05/25	11	33.99	5.1	34.47	33.85	5.9	6,836	0.09%
2022/05/24	5	34.19	2	34.18	34.00	3	6,625	0.05%
2022/05/23	4	33.94	3	34.20	33.75	1	6,483	0.02%
2022/05/20	1	33.35	1	33.40	33.30	0	6,281	0.00%
2022/05/17	2	32.55	0	0.00	32.50	2	6,135	0.03%
2022/05/16	0	0.00	1	31.95	31.95	-1	6,090	-0.02%
2022/05/13	1	31.70	0	0.00	31.55	1	6,042	0.02%
2022/05/12	4	32.04	0	0.00	31.15	4	5,992	0.07%
2022/05/10	0	0.00	1	33.00	33.60	-1	5,743	-0.02%
2022/05/09	4	33.15	5	33.01	32.55	-1	5,606	-0.02%
2022/05/06	0	0.00	2	32.45	32.50	-2	5,441	-0.04%
2022/05/05	1	32.60	0	0.00	32.50	1	5,378	0.02%
2022/05/04	0	0.00	2	32.55	32.25	-2	5,328	-0.04%
2022/05/03	4	33.40	0	0.00	32.85	4	5,266	0.08%
2022/04/29	1	33.15	0	0.00	33.20	1	5,153	0.02%
2022/04/27	52	33.05	2	33.20	33.25	50	4,986	1.00%
2022/04/26	12	34.68	2	34.13	34.20	10	4,794	0.21%
2022/04/25	17	34.43	0	0.00	34.20	17	4,451	0.38%
2022/04/22	55	34.11	67	34.11	34.70	-12	4,162	-0.29%
2022/04/21	4	33.43	9	33.15	32.80	-5	3,836	-0.13%
2022/04/20	1	33.95	4	34.44	33.80	-3	3,651	-0.08%
2022/04/19	2	33.53	6	33.90	34.00	-4	3,416	-0.12%
2022/04/18	5	33.54	8	33.89	33.50	-3	3,197	-0.09%
2022/04/15	14	32.99	42	33.91	33.75	-28	2,960	-0.95%
2022/04/14	1	32.30	35	32.23	32.30	-34	2,484	-1.37%
2022/04/13	1	30.90	0	0.00	30.85	1	2,029	0.05%
2022/04/12	0	0.00	30	30.08	30.70	-30	1,866	-1.61%
2022/04/11	0	0.00	2	30.30	29.80	-2	1,758	-0.11%
2022/04/06	1	29.35	0	0.00	29.35	1	1,709	0.06%
2022/03/30	0	0.00	40	29.39	29.35	-40	1,749	-2.29%
2022/03/25	10	29.65	0	0.00	29.60	10	1,759	0.57%
2022/03/23	0	29.60	0	0.00	29.85	0	1,764	0.00%
2022/03/22	1	29.65	30	29.60	29.55	-29	1,758	-1.65%
2022/03/18	0	0.00	46	29.52	29.55	-46	1,765	-2.60%
2022/03/10	0	0.00	6	29.65	29.75	-6	1,823	-0.33%
2022/03/08	1	29.10	0	0.00	28.75	1	1,808	0.06%
2022/03/07	1	29.70	0	0.00	29.55	1	1,761	0.06%
2022/03/03	0	0.00	2	30.00	29.95	-2	1,782	-0.11%
2022/03/02	11	30.15	0	0.00	30.15	11	1,816	0.61%
2022/03/01	0	0.00	2	30.45	30.05	-2	1,838	-0.11%
2022/02/25	0	0.00	1	29.55	29.55	-1	1,820	-0.05%
2022/02/24	0	0.00	1	29.65	29.45	-1	1,850	-0.05%
2022/02/23	12	29.90	0	0.00	29.90	12	1,868	0.64%
2022/02/18	0	0.00	27	30.18	30.15	-27	2,008	-1.34%
2022/02/17	0	0.00	4	29.95	29.95	-4	2,144	-0.19%
2022/02/10	0	0.00	8	29.65	29.65	-8	2,169	-0.37%
2022/02/09	22	29.71	0	0.00	29.75	22	2,200	1.00%
2022/01/19	0	0.00	1	29.80	29.70	-1	2,234	-0.04%
2022/01/14	1	29.85	40	29.80	29.80	-39	2,257	-1.73%
2022/01/13	0	0.00	1	30.05	30.15	-1	2,254	-0.04%
2022/01/10	3	30.57	2	30.75	30.40	1	2,201	0.05%
2022/01/07	0	0.00	18	30.13	29.95	-18	2,108	-0.85%
2022/01/06	0	0.00	2	29.95	29.65	-2	2,037	-0.10%
2022/01/05	0	0.00	4	29.58	29.55	-4	1,997	-0.20%
2022/01/03	2	29.30	0	0.00	29.30	2	1,983	0.10%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/29	1	29.45	0	0.00	29.60	1	1,970	0.05%
2021/12/27	3	29.50	0	0.00	29.70	3	1,915	0.16%
2021/12/24	1	29.30	0	0.00	29.40	1	1,908	0.05%
2021/12/23	2	29.38	1	29.30	29.35	1	1,926	0.05%
2021/12/21	0	0.00	5	28.95	29.10	-5	1,921	-0.26%
2021/12/17	0	0.00	1	29.05	29.10	-1	1,928	-0.05%
2021/12/13	1	29.55	0	0.00	29.45	1	1,975	0.05%
2021/12/10	3	29.55	5	29.60	29.55	-2	1,999	-0.10%
2021/12/09	5	29.61	0	0.00	29.55	5	2,023	0.25%
2021/12/08	20	29.78	0	0.00	29.65	20	2,041	0.98%
2021/12/07	1	29.90	0	0.00	29.95	1	2,038	0.05%
2021/11/29	15	29.05	0	0.00	29.20	15	2,151	0.70%
2021/11/24	0	0.00	2	30.55	30.55	-2	2,070	-0.10%
2021/11/23	1	30.20	0	0.00	30.20	1	2,019	0.05%
2021/11/19	5	30.05	0	0.00	30.25	5	1,969	0.25%
2021/11/18	0	0.00	24	30.24	30.35	-24	1,928	-1.24%
2021/11/17	6	30.00	1	30.20	30.00	5	1,854	0.27%
2021/11/16	2	30.23	33	29.95	29.80	-31	1,794	-1.73%
2021/11/09	0	0.00	10	29.40	29.35	-10	1,728	-0.58%
2021/11/08	0	0.00	11	29.20	29.15	-11	1,715	-0.64%
2021/11/03	0	0.00	1	28.95	28.65	-1	1,774	-0.06%
2021/11/02	0	0.00	2	28.78	28.75	-2	1,772	-0.11%
2021/10/29	7	28.30	4	28.28	28.20	3	1,824	0.16%
2021/10/25	2	27.95	1	28.10	28.10	1	2,173	0.05%
2021/10/22	1.1	27.96	0	0.00	27.95	1.1	2,200	0.05%
2021/10/20	0	0.00	1	28.55	28.25	-1	2,298	-0.04%
2021/10/19	0	0.00	7	28.41	28.45	-7	2,374	-0.29%
2021/10/15	0	0.00	40	28.20	28.20	-40	2,420	-1.65%
2021/10/14	0	0.00	2	28.25	28.20	-2	2,435	-0.08%
2021/10/08	3	28.05	1	28.15	28.15	2	2,500	0.08%
2021/10/07	0	0.00	6	28.32	28.40	-6	2,513	-0.24%
2021/10/06	0	0.00	1	28.45	28.05	-1	2,521	-0.04%
2021/10/05	5	27.95	0	0.00	28.45	5	2,526	0.20%
2021/10/01	14	28.23	3	28.15	28.15	11	2,552	0.43%
2021/09/29	11	27.90	0	0.00	28.10	11	2,558	0.43%
2021/09/28	2	28.03	2	28.20	28.20	0	2,560	0.00%
2021/09/23	0	0.00	2	28.30	28.35	-2	2,616	-0.08%
2021/09/22	15	28.00	1	28.00	28.25	14	2,650	0.53%
2021/09/15	0	0.00	1	27.95	28.10	-1	2,938	-0.03%
2021/09/14	0	0.00	5	27.95	27.95	-5	3,017	-0.17%
2021/09/13	5	27.35	0	0.00	27.35	5	3,292	0.15%
2021/09/09	10	27.30	0	0.00	27.30	10	3,434	0.29%
2021/09/08	1	27.75	2	27.80	27.40	-1	3,401	-0.03%
2021/09/07	0	0.00	27	27.90	27.90	-27	3,370	-0.80%
2021/09/06	23	28.45	4	28.13	28.10	19	3,378	0.56%
2021/09/03	11	28.70	2	28.70	28.65	9	3,337	0.27%
2021/09/02	10	28.85	4	28.93	28.90	6	3,334	0.18%
2021/08/30	5	29.01	0	0.00	29.00	5	3,383	0.15%
2021/08/26	2	29.03	0	0.00	29.10	2	3,738	0.05%
2021/08/25	6	29.14	0	0.00	29.15	6	3,738	0.16%
2021/08/20	1	28.65	0	0.00	28.90	1	3,751	0.03%
2021/08/17	0	0.00	2	29.30	29.30	-2	3,701	-0.05%
2021/08/16	20	29.68	1	30.60	29.45	19	3,687	0.52%
2021/08/13	0	0.00	1	30.30	30.20	-1	3,583	-0.03%
2021/08/12	0	0.00	1	30.15	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	12	30.47	29.95	-12	3,535	-0.34%
2021/08/10	15	30.00	4	30.13	30.20	11	3,511	0.31%
2021/08/09	0	0.00	4	30.00	30.00	-4	3,526	-0.11%
2021/08/06	1	29.75	0	0.00	29.80	1	3,516	0.03%
2021/08/05	3	29.62	0	0.00	29.70	3	3,543	0.08%
2021/08/03	3	30.88	0	0.00	30.50	3	3,618	0.08%
2021/08/02	1	30.65	26	30.60	30.90	-25	3,548	-0.70%
2021/07/30	0	0.00	4	30.05	29.80	-4	3,339	-0.12%
2021/07/29	5	29.95	0.5	29.90	30.00	4.5	3,343	0.13%
2021/07/28	0	0.00	10.2	29.72	29.80	-10.2	3,342	-0.30%
2021/07/27	0	0.00	11	29.98	30.00	-11	3,385	-0.32%
2021/07/26	2	30.00	16	30.03	29.85	-14	3,374	-0.41%
2021/07/23	24	29.68	29	29.62	29.55	-5	3,343	-0.15%
2021/07/22	0	0.00	16	29.15	29.00	-16	3,339	-0.48%
2021/07/21	7	28.78	5	28.75	28.65	2	3,365	0.06%
2021/07/20	6	28.91	14	28.90	28.80	-8	3,422	-0.23%
2021/07/19	3	29.20	10	29.13	29.25	-7	3,503	-0.20%
2021/07/16	0	0.00	18	29.18	29.10	-18	3,742	-0.48%
2021/07/15	12	28.55	0	0.00	28.65	12	3,764	0.32%
2021/07/14	0	0.00	20	28.74	28.65	-20	3,870	-0.52%
2021/07/13	2	28.65	8	28.55	28.55	-6	4,110	-0.15%
2021/07/12	12	28.63	0	0.00	28.80	12	4,147	0.29%
2021/07/09	31	28.61	0	0.00	28.55	31	4,213	0.74%
2021/07/08	2	28.85	29	28.80	28.85	-27	4,279	-0.63%
2021/07/07	30	28.94	14	28.90	28.85	16	4,283	0.37%
2021/07/06	0	0.00	1	29.25	29.00	-1	4,282	-0.02%
2021/07/05	2	28.95	1	28.85	28.95	1	4,284	0.02%
2021/07/02	10	28.85	0	0.00	28.90	10	4,283	0.23%
2021/07/01	2	29.15	0	0.00	29.00	2	4,276	0.05%
2021/06/30	4	29.26	0	0.00	29.15	4	4,275	0.09%
2021/06/28	8	30.06	29	30.14	29.65	-21	4,246	-0.49%
2021/06/25	19	29.69	13	29.73	29.50	6	4,015	0.15%
2021/06/24	52	29.72	0	0.00	29.75	52	4,006	1.30%
2021/06/23	2	30.03	48	29.85	29.70	-46	3,958	-1.16%
2021/06/22	2	30.45	3	30.30	29.85	-1	3,860	-0.03%
2021/06/21	23	29.48	4	29.68	29.55	19	3,570	0.53%
2021/06/18	5	29.15	0	0.00	29.20	5	3,472	0.14%
2021/06/17	10	28.53	0	0.00	28.85	10	3,433	0.29%
2021/06/16	3	28.62	0	0.00	28.50	3	3,456	0.09%
2021/06/11	0	0.00	3	28.95	28.75	-3	3,427	-0.09%
2021/06/10	4	28.80	0	0.00	28.80	4	3,441	0.12%
2021/06/08	0	0.00	5	29.00	29.00	-5	3,430	-0.15%
2021/06/07	2	28.65	16	28.89	29.00	-14	3,438	-0.41%
2021/06/04	37	29.50	0	0.00	29.30	37	3,439	1.08%
2021/06/03	13	29.67	1	29.55	29.90	12	3,338	0.36%
2021/06/02	0	0.00	1	27.95	27.90	-1	3,139	-0.03%
2021/05/28	1	27.80	0	0.00	27.65	1	3,238	0.03%
2021/05/27	0	0.00	1	27.20	27.20	-1	3,418	-0.03%
2021/05/19	0	0.00	13	26.65	26.85	-13	3,980	-0.33%
2021/05/18	3	26.70	2.1	26.90	26.85	0.9	3,980	0.02%
2021/05/17	10	26.00	0	0.00	25.60	10	3,973	0.25%
2021/05/14	2	26.60	27	26.62	26.60	-25	3,929	-0.64%
2021/05/13	2	26.50	1	26.30	26.35	1	3,904	0.03%
2021/05/12	21	26.44	5	26.59	26.50	16	3,863	0.41%
2021/05/11	6	28.09	3	28.20	28.00	3	3,754	0.08%
2021/05/10	6	28.72	0	0.00	28.70	6	3,714	0.16%
2021/05/07	1	28.60	0	0.00	28.60	1	3,706	0.03%
2021/05/06	12	28.48	0	0.00	28.40	12	3,709	0.32%
2021/05/05	0	0.00	1	28.65	28.40	-1	3,687	-0.03%
2021/05/04	0	0.00	12	28.28	28.50	-12	3,672	-0.33%
2021/04/29	8	30.11	0	0.00	30.05	8	3,610	0.22%
2021/04/28	1	29.85	1	30.05	30.00	0	3,573	0.00%
2021/04/27	7	30.34	0	0.00	30.30	7	3,541	0.20%
2021/04/26	3	30.73	0	0.00	30.75	3	3,499	0.09%
2021/04/23	14	30.86	8	30.79	30.70	6	3,442	0.17%
2021/04/22	36.3	31.85	79	31.04	30.50	-42.7	3,378	-1.26%
2021/04/21	36	30.13	0	0.00	30.30	36	3,153	1.14%
2021/04/20	10	30.45	3	30.65	30.45	7	3,118	0.22%
2021/04/19	34	30.73	56	30.62	31.10	-22	3,048	-0.72%
2021/04/16	0	0.00	3	29.63	29.75	-3	2,815	-0.11%
2021/04/15	11	29.55	1	29.55	29.55	10	2,786	0.36%
2021/04/14	5	29.55	2	29.35	29.20	3	2,739	0.11%
2021/04/13	12	28.79	0	0.00	28.75	12	2,694	0.45%
2021/04/12	17	28.76	0	0.00	28.80	17	2,694	0.63%
2021/04/09	9	28.90	9	28.95	28.90	0	2,767	0.00%
2021/04/08	0	0.00	39	28.95	29.00	-39	2,760	-1.41%
2021/04/07	7	29.05	2	29.05	29.05	5	2,756	0.18%
2021/04/06	2	28.85	0	0.00	28.95	2	2,763	0.07%
2021/04/01	6	28.75	0	0.00	28.80	6	2,767	0.22%
2021/03/31	5.4	28.88	3	28.85	28.85	2.4	2,749	0.09%
2021/03/30	2	29.00	15	29.00	29.05	-13	2,743	-0.47%
2021/03/29	0	0.00	7	29.15	29.15	-7	2,731	-0.26%
2021/03/26	0	0.00	10	29.25	29.30	-10	2,761	-0.36%
2021/03/24	0	0.00	2	29.25	29.35	-2	2,894	-0.07%
2021/03/22	0	0.00	2	28.90	29.00	-2	2,929	-0.07%
2021/03/19	3	29.00	0	0.00	29.05	3	2,901	0.10%
2021/03/18	10	29.40	2.1	29.45	29.25	7.9	2,874	0.28%
2021/03/17	0	0.00	3	29.33	29.30	-3	2,872	-0.10%
2021/03/15	2	29.40	0	0.00	29.50	2	2,873	0.07%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/11	17	29.35	0	0.00	29.30	17	2,870	0.59%
2021/03/10	3	29.42	0	0.00	29.35	3	2,877	0.10%
2021/03/09	4	29.79	2	29.70	29.75	2	2,850	0.07%
2021/03/08	2	30.20	1	29.90	29.95	1	2,837	0.04%
2021/03/05	1	29.90	0	0.00	29.75	1	2,814	0.04%
2021/03/04	13	29.73	0	0.00	30.00	13	2,795	0.46%
2021/03/03	3	29.63	0	0.00	29.70	3	2,756	0.11%
2021/03/02	33	30.01	2	30.03	29.70	31	2,725	1.14%
2021/02/26	3	29.80	5	30.17	30.30	-2	2,564	-0.08%
2021/02/25	2	29.28	21	29.29	29.55	-19	2,295	-0.83%
2021/02/24	3	28.52	3	28.45	28.35	0	2,119	0.00%
2021/02/23	0	0.00	2	28.55	28.60	-2	2,105	-0.09%
2021/02/22	0	0.00	0.1	28.05	28.25	-0.1	2,129	-0.01%
2021/02/19	1	27.65	1	27.60	27.85	0	2,109	0.00%
2021/02/17	0	0.00	2	27.60	27.70	-2	2,104	-0.10%
2021/02/05	0.5	27.40	0	0.00	27.40	0.5	2,085	0.02%
2021/02/02	0	0.00	3	27.25	27.15	-3	2,155	-0.14%
2021/01/26	1	27.70	0	0.00	27.50	1	2,120	0.05%
2021/01/22	0	0.00	5	28.33	28.20	-5	2,125	-0.24%
2021/01/20	4	27.20	0	0.00	27.25	4	2,085	0.19%
2021/01/19	1	27.65	20.3	27.72	27.60	-19.3	2,053	-0.94%
2021/01/15	6	27.85	5	27.83	27.90	1	2,036	0.05%
2021/01/12	2	28.35	0	0.00	28.10	2	1,963	0.10%
2021/01/11	0	0.00	3	28.70	28.70	-3	1,924	-0.16%
2021/01/08	0	0.00	1	28.75	28.70	-1	1,908	-0.05%
2021/01/06	0	0.00	2	29.30	28.85	-2	1,869	-0.11%
2021/01/05	0	0.00	5	29.35	29.15	-5	1,829	-0.27%
2021/01/04	3	29.80	50	29.03	29.45	-47	1,815	-2.59%
2020/12/31	3	29.05	0	0.00	29.00	3	1,728	0.17%
2020/12/30	0	0.00	0.6	29.00	29.05	-0.6	1,713	-0.03%
2020/12/29	0	0.00	3	29.00	29.05	-3	1,703	-0.18%
2020/12/28	1	28.90	3	28.75	28.95	-2	1,684	-0.12%
2020/12/25	0	0.00	3	28.60	28.60	-3	1,654	-0.18%
2020/12/18	3	28.80	4	28.90	29.10	-1	1,601	-0.06%
2020/12/17	0	0.00	1	28.60	28.60	-1	1,561	-0.06%
2020/12/16	20	29.00	0	0.00	28.85	20	1,580	1.27%
2020/12/15	0	0.00	40	28.31	28.20	-40	1,545	-2.59%
2020/12/11	12	28.28	0	0.00	28.05	12	1,567	0.77%
2020/12/10	12	28.35	0	0.00	28.25	12	1,562	0.77%
2020/12/07	1	28.75	0	0.00	28.85	1	1,616	0.06%
2020/12/04	14	28.96	5	29.05	29.10	9	1,630	0.55%
2020/12/02	0	0.00	5	28.45	28.45	-5	1,667	-0.30%
2020/12/01	5	28.50	0	0.00	28.55	5	1,732	0.29%
2020/11/25	0	0.00	1	28.85	29.00	-1	2,846	-0.04%
2020/11/23	2	28.83	0	0.00	28.80	2	2,901	0.07%
2020/11/18	0	0.00	5	28.50	28.60	-5	2,895	-0.17%
2020/11/17	0	0.00	3	28.45	28.55	-3	2,894	-0.10%
2020/11/12	0	0.00	6	28.55	28.60	-6	3,061	-0.20%
2020/11/10	2	28.65	5	28.34	28.30	-3	3,128	-0.10%
2020/11/09	1	27.85	1	28.00	27.80	0	3,092	0.00%
2020/11/06	1	27.80	0	0.00	28.05	1	3,106	0.03%
2020/11/03	2	27.85	0	0.00	27.90	2	3,197	0.06%
2020/11/02	11	27.70	1	27.75	27.75	10	3,208	0.31%
2020/10/28	1	27.60	0.3	27.85	27.65	0.8	3,227	0.02%
2020/10/23	6	27.85	0	0.00	27.85	6	3,230	0.19%
2020/10/21	1	28.00	1	28.05	28.05	0	3,295	0.00%
2020/10/20	0	0.00	0.5	28.20	28.00	-0.5	3,305	-0.02%
2020/10/19	1	27.80	0	0.00	28.15	1	3,311	0.03%
2020/10/15	5	28.05	22	28.00	28.05	-17	3,327	-0.51%
2020/10/14	1	28.30	1	28.40	28.20	0	3,321	0.00%
2020/10/12	0	0.00	1	28.55	28.45	-1	3,364	-0.03%
2020/10/07	1	28.60	11.4	28.58	28.80	-10.4	3,381	-0.31%
2020/10/06	1	28.65	0	0.00	28.80	1	3,418	0.03%
2020/09/30	0	0.00	1	28.40	28.35	-1	3,523	-0.03%
2020/09/29	1	28.25	6	28.25	28.50	-5	3,601	-0.14%
2020/09/28	0	0.00	2	28.15	28.40	-2	3,633	-0.06%
2020/09/24	1	28.65	8	28.46	28.05	-7	3,668	-0.19%
2020/09/21	2	30.15	12	29.90	29.80	-10	3,627	-0.28%
2020/09/18	0	0.00	1	29.90	29.80	-1	3,612	-0.03%
2020/09/17	3	29.57	1	29.75	29.55	2	3,641	0.05%
2020/09/16	0	0.00	1	29.55	29.75	-1	3,732	-0.03%
2020/09/15	0	0.00	1	29.55	29.55	-1	3,759	-0.03%
2020/09/14	5	29.40	0	0.00	29.40	5	3,766	0.13%
2020/09/11	2	29.68	0	0.00	29.70	2	3,746	0.05%
2020/09/10	1	29.90	0	0.00	29.85	1	3,733	0.03%
2020/09/08	1	30.20	4	30.35	30.25	-3	3,685	-0.08%
2020/09/07	2	30.40	2	30.60	30.40	0	3,680	0.00%
2020/09/04	2	30.10	0	0.00	30.25	2	3,677	0.05%
2020/09/03	25	30.99	2	30.78	30.65	23	3,632	0.63%
2020/09/02	7	30.64	3	30.67	30.85	4	3,597	0.11%
2020/09/01	30	31.53	7	32.03	31.20	23	3,539	0.65%
2020/08/31	85	31.80	42.4	31.86	32.00	42.6	3,278	1.30%
2020/08/28	15	28.87	1	28.80	29.10	14	2,640	0.53%
2020/08/26	1	28.65	0	0.00	28.70	1	2,581	0.04%
2020/08/25	2	28.45	0	0.00	28.35	2	2,588	0.08%
2020/08/24	1	28.45	11	28.85	28.55	-10	2,583	-0.39%
2020/08/20	10	27.60	0	0.00	27.75	10	2,621	0.38%
2020/08/19	1	29.15	29	28.91	28.85	-28	2,558	-1.09%
2020/08/17	2	28.60	12	28.38	28.40	-10	2,503	-0.40%
2020/08/14	1	27.30	2	27.45	27.60	-1	2,506	-0.04%
2020/08/12	0	0.00	3	27.47	27.40	-3	2,542	-0.12%
2020/08/10	1	27.10	35	26.90	27.20	-34	2,519	-1.35%
2020/08/07	10	26.75	4	27.10	26.70	6	2,500	0.24%
2020/08/06	10	27.03	0	0.00	26.95	10	2,485	0.40%
2020/08/05	5	26.99	0	0.00	26.95	5	2,485	0.20%
2020/08/04	0	0.00	1	27.60	27.20	-1	2,519	-0.04%
2020/08/03	1	26.70	1	26.95	27.60	0	2,528	0.00%
2020/07/31	0	0.00	27	26.75	26.65	-27	2,524	-1.07%
2020/07/30	20	26.75	0	0.00	26.75	20	2,535	0.79%
2020/07/28	1	26.65	0	0.00	26.55	1	2,579	0.04%
2020/07/24	0	0.00	27	27.77	27.65	-27	2,582	-1.05%
2020/07/22	8	27.87	18	28.38	28.10	-10	2,608	-0.38%
2020/07/16	39	28.20	2	28.20	28.20	37	2,620	1.41%
2020/07/15	20	27.60	0	0.00	27.55	20	2,599	0.77%
2020/07/14	11	27.60	0	0.00	27.60	11	2,611	0.42%
2020/07/13	2	27.85	0	0.00	27.80	2	2,631	0.08%
2020/07/10	2	28.05	1	28.15	27.80	1	2,631	0.04%
2020/07/09	3	28.75	0	0.00	28.65	3	2,602	0.12%
2020/07/08	2	29.65	0	0.00	29.75	2	2,560	0.08%
2020/07/07	16	29.65	0	0.00	29.65	16	2,497	0.64%
2020/07/06	0	0.00	2	29.65	29.65	-2	2,490	-0.08%
2020/07/03	10.4	29.85	10	29.90	29.70	0.4	2,479	0.02%
2020/07/02	7	29.86	0	0.00	29.90	7	2,469	0.28%
2020/06/29	0	0.00	2	29.65	29.75	-2	2,486	-0.08%
2020/06/24	17	30.05	1	29.90	29.95	16	2,482	0.64%
2020/06/23	7	30.21	4	30.45	30.35	3	2,480	0.12%
2020/06/19	0	0.00	0.5	29.70	29.55	-0.5	2,429	-0.02%
2020/06/17	0	0.00	2	29.45	29.40	-2	2,464	-0.08%
2020/06/16	0	0.00	1	29.40	29.70	-1	2,500	-0.04%
2020/06/15	1	29.05	0	0.00	29.15	1	2,623	0.04%
2020/06/12	1	28.65	1.1	28.89	29.10	-0.1	2,646	0.00%
2020/06/11	1	29.85	62	29.87	29.25	-61	2,687	-2.27%
2020/06/09	0	0.00	10	29.98	29.80	-10	2,762	-0.36%
2020/06/08	1	30.40	0	0.00	30.30	1	2,787	0.04%
2020/06/05	2	30.15	10	30.21	30.20	-8	2,759	-0.29%
2020/06/04	4	29.65	0	0.00	29.55	4	2,757	0.15%
2020/06/03	0	0.00	1	29.70	29.60	-1	2,854	-0.04%
2020/06/02	1	29.25	3	29.35	29.50	-2	2,856	-0.07%
2020/06/01	4	29.63	4	29.75	29.50	0	2,846	0.00%
2020/05/29	21	29.25	3	29.25	29.30	18	2,836	0.63%
2020/05/28	12	29.70	0	0.00	29.10	12	2,835	0.42%
2020/05/26	0	0.00	1	28.65	28.65	-1	2,840	-0.04%
2020/05/22	50	28.55	0	0.00	28.55	50	2,906	1.72%
2020/05/21	0	0.00	1	28.85	29.05	-1	2,963	-0.03%
2020/05/19	0	0.00	1	28.30	28.40	-1	2,895	-0.03%
2020/05/13	2	27.63	2	27.68	27.85	0	2,911	0.00%
2020/05/12	1	27.55	0	0.00	27.60	1	2,909	0.03%
2020/05/07	0	0.00	1	28.10	28.05	-1	2,921	-0.03%
2020/05/06	1	28.25	0	0.00	28.15	1	2,952	0.03%
2020/05/05	1	27.95	1	28.45	28.70	0	2,967	0.00%
2020/05/04	4	28.00	0	0.00	28.05	4	2,969	0.13%
2020/04/30	6	28.55	11	28.50	28.70	-5	3,020	-0.17%
2020/04/29	0	0.00	2	28.10	28.05	-2	3,066	-0.07%
2020/04/28	6	27.70	0	0.00	27.85	6	3,121	0.19%
2020/04/27	1	27.05	101	27.54	27.65	-100	3,276	-3.05%	大賣/
2020/04/22	53	26.70	2	27.00	26.90	51	3,396	1.50%
2020/04/21	30	27.50	0	0.00	27.25	30	3,449	0.87%
2020/04/16	26	27.54	1	27.70	27.65	25	4,198	0.60%
2020/04/15	8	28.36	0	0.00	28.40	8	4,255	0.19%
2020/04/14	0	0.00	1	27.85	28.10	-1	4,358	-0.02%
2020/04/07	2	26.85	1	26.80	26.85	1	5,648	0.02%
2020/04/06	1	26.50	0	0.00	26.35	1	5,799	0.02%
2020/04/01	1	26.60	0	0.00	26.65	1	5,870	0.02%
2020/03/27	1	26.65	0	0.00	26.65	1	6,254	0.02%
2020/03/26	10	26.70	13	26.70	26.55	-3	6,567	-0.05%
2020/03/20	11	27.14	10	27.60	26.95	1	6,707	0.01%
2020/03/19	0	0.00	1	25.65	26.50	-1	6,654	-0.02%
2020/03/18	1	26.90	4	26.76	26.80	-3	6,527	-0.05%
2020/03/17	0	0.00	2	26.63	26.95	-2	6,497	-0.03%
2020/03/16	3	27.52	0	0.00	27.45	3	6,435	0.05%
2020/03/13	0	0.00	17	27.32	27.65	-17	6,381	-0.27%
2020/03/12	2.1	28.90	3	28.90	28.80	-0.9	6,274	-0.01%
2020/03/11	1	29.90	0	0.00	29.55	1	6,208	0.02%
2020/03/09	18	30.24	0	0.00	29.70	18	6,162	0.29%
2020/03/06	1	30.85	0	0.00	30.90	1	6,071	0.02%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	2	30.95	0	0.00	31.00	2	6,069	0.03%
2020/03/03	2	31.13	0	0.00	31.15	2	6,058	0.03%
2020/03/02	5	30.90	19	30.97	31.00	-14	6,044	-0.23%
2020/02/24	23	31.93	1	32.10	31.85	22	5,835	0.38%
2020/02/21	3	32.65	0	0.00	32.60	3	5,738	0.05%
2020/02/20	1	32.80	7	32.87	32.75	-6	5,715	-0.10%
2020/02/19	7	33.01	6	33.03	32.95	1	5,686	0.02%
2020/02/18	2	32.63	0	0.00	32.65	2	5,659	0.04%
2020/02/17	3	32.55	0	0.00	32.60	3	5,649	0.05%
2020/02/14	1	32.85	2	32.95	32.90	-1	5,617	-0.02%
2020/02/13	3	33.03	0	0.00	32.95	3	5,599	0.05%
2020/02/07	4	33.04	0	0.00	33.00	4	5,487	0.07%
2020/02/06	2	33.40	5	33.45	33.45	-3	5,439	-0.06%
2020/02/05	20	33.35	0	0.00	33.30	20	5,406	0.37%
2020/02/04	21	33.64	5	33.39	33.55	16	5,351	0.30%
2020/02/03	7	32.89	2	32.73	33.05	5	5,279	0.09%
2020/01/31	10	33.90	11	33.83	33.75	-1	5,190	-0.02%
2020/01/30	9	33.31	4	33.50	33.30	5	5,112	0.10%
2020/01/20	8	34.98	9	34.93	34.95	-1	4,941	-0.02%
2020/01/17	0	0.00	10	34.80	34.75	-10	4,869	-0.21%
2020/01/16	0	0.00	12	34.73	34.75	-12	4,822	-0.25%
2020/01/15	1	34.65	1	34.85	34.60	0	4,798	0.00%
2020/01/14	17	34.74	4	34.70	34.45	13	4,731	0.27%
2020/01/13	50	35.77	28	35.16	34.75	22	4,620	0.48%
2020/01/10	13	34.80	6	34.71	34.75	7	4,117	0.17%
2020/01/09	5	34.43	2	34.30	34.30	3	3,935	0.08%
2020/01/08	11	34.53	5	34.76	34.30	6	3,847	0.16%
2020/01/07	2	35.00	8	34.85	34.75	-6	3,711	-0.16%
2020/01/06	4	35.41	6	35.07	35.00	-2	3,631	-0.06%
2020/01/03	30	35.27	1	35.30	35.05	29	3,437	0.84%
2020/01/02	6.2	35.68	8	35.67	35.85	-1.8	3,225	-0.06%
2019/12/31	38	35.43	52	35.30	35.90	-14	2,963	-0.47%
2019/12/30	17	33.49	67	33.50	33.50	-50	2,327	-2.15%
2019/12/27	20	32.84	2	32.55	32.50	18	2,156	0.83%
2019/12/26	6	33.03	5	33.13	32.85	1	2,051	0.05%
2019/12/25	10	32.90	0	0.00	32.90	10	1,984	0.50%
2019/12/24	20	33.34	19	33.54	32.95	1	1,895	0.05%
2019/12/23	35	32.94	51	33.14	33.10	-16	1,654	-0.97%
2019/12/20	14	31.50	0	0.00	31.60	14	1,312	1.07%
2019/12/19	13	31.76	0	0.00	31.50	13	1,299	1.00%
2019/12/18	11	32.34	15	32.52	32.10	-4	1,240	-0.32%
2019/12/17	3	31.58	7	31.66	31.60	-4	1,091	-0.37%
2019/12/16	1	31.15	0	0.00	31.30	1	1,044	0.10%
2019/12/11	3	31.10	0	0.00	31.15	3	1,060	0.28%
2019/12/10	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/06	3	31.18	0	0.00	31.25	3	1,053	0.28%
2019/12/05	4	31.20	0	0.00	31.20	4	1,056	0.38%
2019/12/04	1	31.30	0	0.00	31.30	1	1,034	0.10%
2019/12/03	4	31.35	0	0.00	31.35	4	1,010	0.40%
2019/11/29	1	31.70	0	0.00	31.80	1	953	0.10%
2019/11/27	1	31.70	10	31.90	31.80	-9	988	-0.91%
2019/11/18	1	31.80	0	0.00	31.80	1	1,036	0.10%
2019/11/12	0	0.00	1	31.85	31.85	-1	1,086	-0.09%
2019/11/11	1	31.65	0	0.00	31.80	1	1,098	0.09%
2019/11/08	0	0.00	1	31.80	31.80	-1	1,093	-0.09%
2019/11/06	2	31.93	1	31.90	31.95	1	1,118	0.09%
2019/11/04	0	0.00	1	31.80	31.95	-1	1,125	-0.09%
2019/11/01	0	0.00	10	31.70	31.70	-10	1,124	-0.89%
2019/10/31	0	0.00	1	31.70	31.75	-1	1,143	-0.09%
2019/10/30	1	31.65	0	0.00	31.75	1	1,146	0.09%
2019/10/23	2	31.50	0	0.00	31.55	2	1,186	0.17%
2019/10/22	2	31.53	0	0.00	31.55	2	1,186	0.17%
2019/10/21	9	31.56	0	0.00	31.50	9	1,205	0.75%
2019/10/18	11	31.79	0	0.00	31.50	11	1,196	0.92%
2019/10/16	10	31.70	0	0.00	31.70	10	1,181	0.85%
2019/10/15	1	31.70	0	0.00	31.80	1	1,172	0.09%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/09	6	31.80	0	0.00	31.75	6	1,174	0.51%
2019/10/08	10	32.13	0	0.00	32.00	10	1,179	0.85%
2019/10/04	0	0.00	2.1	32.23	32.20	-2.1	1,212	-0.17%
2019/10/03	0	0.00	1	32.05	32.05	-1	1,267	-0.08%
2019/10/02	3	32.08	0	0.00	32.05	3	1,349	0.22%
2019/09/27	3	32.48	0	0.00	32.25	3	1,427	0.21%
2019/09/26	0	0.00	3	32.90	32.70	-3	1,471	-0.20%
2019/09/25	3	32.52	1	32.40	32.65	2	1,560	0.13%
2019/09/24	1	32.55	4	32.54	32.55	-3	1,585	-0.19%
2019/09/23	0	0.00	3.1	32.35	32.25	-3.1	1,590	-0.20%
2019/09/18	0	0.00	7	31.95	32.00	-7	1,714	-0.41%
2019/09/17	0	0.00	1	31.75	31.75	-1	1,736	-0.06%
2019/09/16	7	31.54	0	0.00	31.50	7	1,757	0.40%
2019/09/12	5	31.77	0	0.00	31.75	5	1,756	0.28%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/09/06	2	31.88	0	0.00	32.00	2	1,794	0.11%
2019/09/03	1	31.90	0	0.00	31.95	1	1,865	0.05%
2019/09/02	1	32.15	1	32.10	32.20	0	1,906	0.00%
2019/08/30	7	31.93	0	0.00	31.45	7	1,938	0.36%
2019/08/29	3	32.15	0	0.00	32.20	3	1,911	0.16%
2019/08/23	0	0.00	2	32.85	32.45	-2	2,056	-0.10%
2019/08/22	1	32.85	0	0.00	32.60	1	2,069	0.05%
2019/08/21	0	0.00	11	33.13	32.85	-11	2,064	-0.53%
2019/08/19	0	0.00	1	32.55	32.65	-1	2,036	-0.05%
2019/08/15	1	31.15	0	0.00	31.40	1	2,002	0.05%
2019/08/12	3	32.10	0	0.00	31.95	3	1,991	0.15%
2019/08/06	0	0.00	2	31.35	31.40	-2	1,991	-0.10%
2019/07/31	0	0.00	2	32.00	31.95	-2	1,996	-0.10%
2019/07/26	7	31.75	0	0.00	32.00	7	1,976	0.35%
2019/07/25	1	31.90	0	0.00	31.95	1	1,970	0.05%
2019/07/24	5	32.25	0	0.00	32.30	5	1,944	0.26%
2019/07/23	1	32.50	0	0.00	32.30	1	1,932	0.05%
2019/07/19	0	0.00	10	32.85	32.85	-10	1,933	-0.52%
2019/07/18	5	32.80	0	0.00	32.80	5	1,943	0.26%
2019/07/17	0	0.00	1	32.75	32.85	-1	1,946	-0.05%
2019/07/16	2	32.75	0	0.00	32.75	2	1,947	0.10%
2019/07/11	0	0.00	5	32.95	33.00	-5	1,964	-0.25%
2019/07/10	1	32.80	1	32.85	32.80	0	1,982	0.00%
2019/07/09	1	33.55	4	33.49	33.30	-3	1,992	-0.15%
2019/07/08	4	34.35	4	34.35	34.40	0	1,968	0.00%
2019/07/05	1	34.30	3	34.27	34.20	-2	1,884	-0.11%
2019/07/02	6	34.31	16	34.45	33.60	-10	1,844	-0.54%
2019/07/01	18	34.01	1	34.20	34.20	17	1,738	0.98%
2019/06/28	0	0.00	1	33.85	33.80	-1	1,710	-0.06%
2019/06/27	0	0.00	1	34.10	33.90	-1	1,692	-0.06%
2019/06/26	1	33.75	1	33.85	33.80	0	1,668	0.00%
2019/06/24	0	0.00	1	33.35	33.40	-1	1,592	-0.06%
2019/06/21	0	0.00	1	33.20	33.10	-1	1,570	-0.06%
2019/06/20	3	33.07	0	0.00	33.00	3	1,584	0.19%
2019/06/19	8	33.09	1	33.00	33.05	7	1,571	0.45%
2019/06/18	0	0.00	3	33.00	32.90	-3	1,567	-0.19%
2019/06/17	1	32.80	12	32.75	32.75	-11	1,585	-0.69%
2019/06/14	3	32.60	1	32.65	32.60	2	1,616	0.12%
2019/06/13	10	32.60	0	0.00	32.60	10	1,640	0.61%
2019/06/12	6	32.72	1	32.70	32.45	5	1,662	0.30%
2019/06/11	1	32.45	1	32.65	32.55	0	1,710	0.00%
2019/06/10	1	33.75	2	33.45	33.45	-1	1,780	-0.06%
2019/06/06	1	32.90	4	32.99	33.10	-3	1,773	-0.17%
2019/06/03	1	32.60	0	0.00	32.65	1	1,787	0.06%
2019/05/31	0	0.00	2	32.95	32.45	-2	1,813	-0.11%
2019/05/30	0	0.00	5	32.55	32.55	-5	1,776	-0.28%
2019/05/24	0	0.00	4	31.53	31.50	-4	1,752	-0.23%
2019/05/20	0	0.00	5	31.65	31.50	-5	1,803	-0.28%
2019/05/16	0	0.00	19	30.68	30.95	-19	1,815	-1.05%
2019/05/13	5	30.56	0	0.00	30.55	5	1,861	0.27%
2019/05/10	3	30.40	0	0.00	30.50	3	1,916	0.16%
2019/05/09	4	30.75	0	0.00	30.65	4	1,928	0.21%
2019/05/08	3	31.17	0	0.00	31.10	3	2,004	0.15%
2019/05/07	3	31.65	0	0.00	31.60	3	2,091	0.14%
2019/05/06	3	31.70	0	0.00	31.55	3	2,141	0.14%
2019/04/29	0	0.00	1	31.25	31.30	-1	2,299	-0.04%
2019/04/26	2	31.20	0	0.00	31.00	2	2,308	0.09%
2019/04/25	0	0.00	10	31.56	31.30	-10	2,296	-0.44%
2019/04/23	0	0.00	1	31.70	31.55	-1	2,303	-0.04%
2019/04/22	1	31.50	0	0.00	31.55	1	2,319	0.04%
2019/04/18	1	31.20	0	0.00	31.25	1	2,344	0.04%
2019/04/17	1	31.40	0	0.00	31.45	1	2,324	0.04%
2019/04/16	3	31.38	0	0.00	31.40	3	2,298	0.13%
2019/04/15	1	31.40	0	0.00	31.45	1	2,273	0.04%
2019/04/12	0	0.00	1	32.30	31.85	-1	2,240	-0.04%
2019/04/10	2	31.30	0	0.00	31.30	2	2,248	0.09%
2019/04/09	3	31.42	0	0.00	31.35	3	2,232	0.13%
2019/04/08	6	32.02	5	31.80	31.80	1	2,198	0.05%
2019/04/01	0	0.00	2	32.60	32.20	-2	2,182	-0.09%
2019/03/29	0	0.00	0	32.40	32.50	0	2,165	0.00%
2019/03/28	2	32.05	0	0.00	32.05	2	2,147	0.09%
2019/03/25	2	31.85	10	32.15	31.80	-8	2,154	-0.37%
2019/03/22	0	0.00	5	32.67	32.55	-5	2,138	-0.23%
2019/03/21	0	0.00	8	32.31	32.60	-8	2,140	-0.37%
2019/03/18	1	32.20	0	0.00	32.20	1	2,074	0.05%
2019/03/15	1	32.05	0	0.00	32.20	1	2,039	0.05%
2019/03/14	0	0.00	10	31.60	31.75	-10	2,005	-0.50%
2019/03/13	16	32.30	9	32.23	32.10	7	1,948	0.36%
2019/03/12	3	33.35	0	0.00	33.35	3	1,838	0.16%
2019/03/11	0	0.00	1	33.85	33.75	-1	1,817	-0.06%
2019/03/07	0	0.00	5	33.73	33.70	-5	1,805	-0.28%
2019/03/06	1	33.60	0	0.00	33.60	1	1,800	0.06%
2019/02/27	7	33.27	0	0.00	33.35	7	1,754	0.40%
2019/02/26	2	34.10	0	0.00	33.70	2	1,745	0.11%
2019/02/25	1	33.95	0	0.00	34.00	1	1,750	0.06%
2019/02/22	0	0.00	1	33.65	33.65	-1	1,744	-0.06%
2019/02/21	1	33.65	0	0.00	33.65	1	1,751	0.06%
2019/02/20	1	33.60	0	0.00	33.65	1	1,787	0.06%
2019/02/18	1	33.90	1	33.85	33.95	0	1,794	0.00%
2019/02/15	1	33.30	0	0.00	33.20	1	1,775	0.06%
2019/02/14	1	33.50	1	33.50	33.50	0	1,759	0.00%
2019/02/13	2	33.90	3	33.97	33.80	-1	1,735	-0.06%
2019/02/11	2	34.18	0	0.00	34.55	2	1,676	0.12%
2019/01/30	0	0.00	3.1	34.00	33.90	-3.1	1,616	-0.19%
2019/01/29	12	34.02	4	34.31	33.65	8	1,583	0.51%
2019/01/28	21	33.96	16	34.01	34.05	5	1,485	0.33%
2019/01/25	0	0.00	1	33.45	33.25	-1	1,391	-0.07%
2019/01/24	24	33.34	10	33.46	33.20	14	1,340	1.04%
2019/01/23	0	0.00	16	32.78	32.90	-16	1,231	-1.30%
2019/01/21	1	31.90	0	0.00	31.90	1	1,191	0.08%
2019/01/18	1	32.00	0	0.00	31.90	1	1,208	0.08%
2019/01/10	0	0.00	1.2	31.48	31.50	-1.2	1,199	-0.10%
2019/01/08	0	0.00	2	30.90	30.85	-2	1,200	-0.17%
2019/01/03	0	0.00	1	31.09	30.80	-1	1,272	-0.08%
2019/01/02	0	0.00	3	31.23	31.05	-3	1,271	-0.24%
2018/12/27	0	0.00	2	30.58	30.45	-2	1,267	-0.16%
2018/12/24	1	30.55	0	0.00	30.55	1	1,356	0.07%
2018/12/21	1	30.30	0	0.00	30.30	1	1,357	0.07%
2018/12/19	1	30.15	0	0.00	30.20	1	1,347	0.07%
2018/12/04	0	0.00	6	30.70	30.80	-6	1,384	-0.43%
2018/12/03	1	30.80	0	0.00	30.65	1	1,373	0.07%
2018/11/28	0	0.00	1	30.10	30.30	-1	1,299	-0.08%
2018/11/22	0	0.00	5	30.05	30.00	-5	1,252	-0.40%
2018/11/16	1	28.90	0	0.00	29.70	1	1,163	0.09%
2018/11/12	0.2	28.55	0	0.00	28.45	0.2	1,106	0.02%
2018/11/05	0	0.00	1	28.55	28.35	-1	1,165	-0.09%
2018/10/31	1	28.15	0	0.00	28.20	1	1,159	0.09%
2018/10/30	1	28.00	0	0.00	28.00	1	1,157	0.09%
2018/10/26	1	28.50	5	28.30	28.30	-4	1,126	-0.36%
2018/10/23	0	0.00	4	29.15	29.05	-4	1,053	-0.38%
2018/10/19	2	28.88	0	0.00	28.85	2	1,062	0.19%
2018/10/18	2	29.20	1	29.20	29.35	1	1,058	0.09%
2018/10/16	6	29.77	0	0.00	29.25	6	1,075	0.56%
2018/10/15	1	29.75	0	0.00	29.80	1	1,067	0.09%
2018/10/12	1	28.90	0	0.00	30.20	1	1,064	0.09%
2018/10/11	3	29.47	0	0.00	29.20	3	1,064	0.28%
2018/10/05	1	31.35	10	31.20	31.35	-9	1,017	-0.88%
2018/10/04	15	32.03	1	32.20	31.80	14	991	1.41%
2018/10/03	4	31.93	6	31.90	31.90	-2	965	-0.21%
2018/10/02	20	31.00	1	30.90	30.95	19	876	2.17%
2018/10/01	1	30.95	0	0.00	31.00	1	873	0.11%
2018/09/27	0	0.00	11	30.84	30.80	-11	860	-1.28%
2018/09/26	4	30.86	0	0.00	30.90	4	858	0.47%
2018/09/25	0	0.00	1	31.00	30.95	-1	856	-0.12%
2018/09/21	10	30.60	0	0.00	30.70	10	842	1.19%
2018/09/20	1	31.10	0	0.00	30.65	1	847	0.12%
2018/09/19	3	30.60	0	0.00	30.80	3	853	0.35%
2018/09/13	8	30.20	0	0.00	30.35	8	901	0.89%
2018/09/12	2	29.50	0	0.00	29.75	2	906	0.22%
2018/09/11	2	29.20	0	0.00	29.40	2	922	0.22%
2018/09/10	16	29.36	0	0.00	29.10	16	930	1.72%
2018/09/07	7	30.18	0	0.00	30.10	7	942	0.74%
2018/09/06	7	30.27	0	0.00	30.25	7	947	0.74%
2018/08/31	0	0.00	3	30.53	30.50	-3	1,038	-0.29%
2018/08/24	0	0.00	1	30.30	30.30	-1	1,170	-0.09%
2018/08/16	2	29.83	0	0.00	29.85	2	1,197	0.17%
2018/08/10	0	0.00	2	30.25	30.25	-2	1,174	-0.17%
2018/08/09	1	30.20	0	0.00	30.20	1	1,175	0.09%
2018/08/06	0	0.00	1	30.20	30.15	-1	1,218	-0.08%
2018/07/30	0	0.00	1	30.35	30.25	-1	1,258	-0.08%
2018/07/25	2	30.15	0	0.00	30.05	2	1,278	0.16%
2018/07/24	1	30.90	0	0.00	30.90	1	1,269	0.08%
2018/07/23	0	0.00	0.2	31.00	30.90	-0.2	1,266	-0.01%
2018/07/18	3	31.00	0	0.00	31.30	3	1,337	0.22%
2018/06/28	1	31.25	3	31.53	31.30	-2	1,408	-0.14%
2018/06/27	1	30.60	1	30.65	30.60	0	1,393	0.00%
2018/06/26	5	30.05	0	0.00	30.75	5	1,383	0.36%
2018/06/22	6	31.05	0	0.00	31.05	6	1,333	0.45%
2018/06/21	3	31.50	0	0.00	31.35	3	1,318	0.23%
2018/06/14	1	32.45	0	0.00	32.45	1	1,226	0.08%
2018/06/13	2	32.40	0	0.00	32.45	2	1,220	0.16%
2018/06/12	1	32.50	2	32.45	32.50	-1	1,199	-0.08%
2018/06/11	3	32.80	0	0.00	32.75	3	1,170	0.26%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/06/07	21	33.19	0	0.00	32.90	21	1,132	1.85%
2018/06/06	6	33.07	0	0.00	33.15	6	1,088	0.55%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/06/04	0	0.00	0.1	33.65	33.60	-0.1	1,007	-0.01%
2018/06/01	3	33.40	0	0.00	33.40	3	1,002	0.30%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	2	33.55	0	0.00	33.55	2	987	0.20%
2018/05/18	0	0.00	20	33.55	33.50	-20	999	-2.00%
2018/05/16	0	0.00	2	33.65	33.75	-2	1,025	-0.19%
2018/05/15	23	33.57	0	0.00	33.50	23	1,043	2.21%
2018/05/14	1	33.80	0	0.00	33.70	1	1,081	0.09%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	4	33.93	0	0.00	33.95	4	1,073	0.37%
2018/05/04	2	33.88	0.3	34.10	34.00	1.7	1,077	0.16%
2018/05/03	0	0.00	1	34.55	34.15	-1	1,067	-0.09%
2018/05/02	61	35.30	0	0.00	34.55	61	1,056	5.78%
2018/04/30	0	0.00	0	34.90	34.70	0	1,055	0.00%
2018/04/27	0	0.00	5	35.20	34.80	-5	1,054	-0.47%
2018/04/25	5	34.95	3	35.80	35.70	2	1,029	0.19%
2018/04/24	2	34.70	1	34.90	35.00	1	993	0.10%
2018/04/20	1.3	34.84	4	34.85	34.95	-2.7	1,016	-0.27%
2018/04/19	0	0.00	2	34.05	33.85	-2	1,031	-0.19%
2018/04/17	0	0.00	1	34.40	34.30	-1	1,019	-0.10%
2018/04/12	0	0.00	3	34.35	34.65	-3	1,051	-0.29%
2018/04/10	0	0.00	3	34.70	34.30	-3	1,105	-0.27%
2018/04/09	0	0.00	1	34.90	34.70	-1	1,124	-0.09%
2018/03/29	0	0.00	2	34.18	34.25	-2	1,223	-0.16%
2018/03/27	0	0.00	1	34.25	34.15	-1	1,248	-0.08%
2018/03/26	2	33.50	1	33.55	33.75	1	1,254	0.08%
2018/03/22	0	0.00	1	34.15	34.00	-1	1,279	-0.08%
2018/03/20	0	0.00	1	34.10	34.00	-1	1,335	-0.07%
2018/03/14	1	34.00	0	0.00	34.05	1	1,522	0.07%
2018/03/13	3	34.05	0	0.00	34.20	3	1,656	0.18%
2018/03/12	1	34.10	2	34.10	34.15	-1	1,819	-0.05%
2018/03/05	5	33.73	2	34.00	33.70	3	2,152	0.14%
2018/03/01	3	34.30	0	0.00	34.40	3	2,230	0.13%
2018/02/26	0	0.00	2	34.45	34.40	-2	2,322	-0.09%
2018/02/12	1	33.35	0	0.00	33.40	1	2,415	0.04%
2018/02/08	4	33.86	0	0.00	34.05	4	2,408	0.17%
2018/02/07	0	0.00	4	34.33	33.90	-4	2,430	-0.16%
2018/02/06	2	33.63	47	33.63	34.15	-45	2,431	-1.85%
2018/01/31	1	35.00	0	35.30	35.20	1	2,545	0.04%
2018/01/26	0	0.00	2	35.65	35.80	-2	2,571	-0.08%
2018/01/25	57	35.92	0	0.00	35.85	57	2,627	2.17%
2018/01/22	0	0.00	1	35.85	35.90	-1	2,713	-0.04%
2018/01/19	0	0.00	2	36.15	35.80	-2	2,800	-0.07%
2018/01/17	1	36.40	2	36.45	36.45	-1	2,815	-0.04%
2018/01/16	4	35.74	0	0.00	35.90	4	2,797	0.14%
2018/01/15	4	36.21	1	36.10	35.85	3	2,774	0.11%
2018/01/12	0	0.00	0.2	36.45	36.35	-0.2	2,730	-0.01%
2018/01/11	4	36.51	0	0.00	36.60	4	2,720	0.15%
2018/01/10	2	37.03	0	0.00	36.95	2	2,718	0.07%
2018/01/08	12	36.95	0	0.00	36.80	12	2,699	0.44%
2018/01/05	1	36.40	4	37.08	37.15	-3	2,692	-0.11%
2018/01/03	1	37.30	0	0.00	37.30	1	2,666	0.04%
2018/01/02	2	37.38	1	37.50	37.50	1	2,657	0.04%