漢翔 (2634)-國泰-台南券商分點個股進出

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
54.5
漲跌
▼1.2
漲幅
-2.15%
成交量
20,461張
產業
上市航運類股
689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

漢翔 (2634)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	44.4	54.13	26.3	54.36	54.50	18.1	15,444	0.12%
2024/05/07	25.5	55.95	66.7	55.73	55.70	-41.3	15,150	-0.27%
2024/05/06	31.4	55.94	28	56.32	56.00	3.3	15,052	0.02%
2024/05/03	13.3	57.05	1	58.20	56.80	12.3	14,897	0.08%
2024/05/02	11	57.67	75.5	57.93	57.90	-64.5	14,767	-0.44%
2024/04/30	10	57.60	39.7	57.79	57.20	-29.7	14,617	-0.20%
2024/04/29	49	57.89	52.6	57.77	57.80	-3.6	14,483	-0.02%
2024/04/26	9	57.21	46.2	57.65	57.70	-37.1	14,327	-0.26%
2024/04/25	27	57.66	24.2	57.62	57.30	2.9	14,138	0.02%
2024/04/24	41.6	57.70	20.1	57.41	57.10	21.5	13,958	0.15%
2024/04/23	61.1	57.01	40.4	57.56	57.80	20.7	13,656	0.15%
2024/04/22	66.2	57.83	26.1	58.15	56.10	40.2	13,472	0.30%
2024/04/19	77.3	58.22	70	58.57	57.60	7.3	13,470	0.05%
2024/04/18	26.3	57.77	150.1	58.18	58.70	-123.8	12,973	-0.95%	大賣/鉅額交易
2024/04/17	46	56.08	19.3	56.03	55.80	26.7	12,495	0.21%
2024/04/16	169.9	56.99	147.5	56.02	55.40	22.4	12,617	0.18%	大買/大賣/
2024/04/15	371.9	59.02	303.6	58.94	58.00	68.3	12,092	0.56%	大買/大賣/
2024/04/12	52.3	56.57	19.4	56.69	56.80	33	11,131	0.30%
2024/04/11	55.2	57.01	60	56.67	55.80	-4.7	11,010	-0.04%
2024/04/10	257.7	57.50	162.7	58.02	56.80	95	10,635	0.89%	大買/大賣/
2024/04/09	81.6	56.41	108.3	56.24	57.50	-26.7	9,678	-0.28%	大賣/
2024/04/08	8.3	53.04	6.2	52.92	53.00	2.1	8,809	0.02%
2024/04/03	12.2	54.00	20	53.66	53.70	-7.8	8,809	-0.09%
2024/04/02	22.2	54.23	31.6	54.15	54.30	-9.4	8,725	-0.11%
2024/04/01	105.3	54.10	93.9	54.17	54.40	11.4	8,554	0.13%	大買/
2024/03/29	22.1	52.37	15.4	53.00	52.60	6.7	8,247	0.08%
2024/03/28	129.1	54.19	164	53.62	52.60	-34.9	8,231	-0.42%	大買/大賣/
2024/03/27	49	51.80	99.7	52.79	53.20	-50.7	7,646	-0.66%
2024/03/26	1.1	50.50	5.7	49.87	49.65	-4.6	7,194	-0.06%
2024/03/25	11	50.44	15	50.32	50.40	-4	7,200	-0.06%
2024/03/22	11.4	49.94	11.8	49.49	50.30	-0.4	7,172	-0.01%
2024/03/21	6.5	48.44	2	48.58	48.70	4.5	6,957	0.06%
2024/03/20	4.2	48.18	0.2	48.21	47.95	4	6,979	0.06%
2024/03/19	1.3	48.62	7	48.64	48.60	-5.7	6,984	-0.08%
2024/03/18	2.1	47.45	0	0.00	48.40	2.1	7,276	0.03%
2024/03/15	4.4	48.10	0	0.00	47.55	4.4	7,377	0.06%
2024/03/14	2.2	47.17	3	47.13	47.15	-0.8	7,313	-0.01%
2024/03/13	1.1	47.58	9	47.62	47.55	-7.9	7,365	-0.11%
2024/03/12	1.3	47.77	5	47.95	48.15	-3.7	7,418	-0.05%
2024/03/11	0.1	48.04	1.1	47.72	47.55	-1	7,409	-0.01%
2024/03/08	11	47.17	8.5	47.48	47.10	2.5	7,416	0.03%
2024/03/07	5.6	48.47	14	48.49	48.30	-8.4	7,380	-0.11%
2024/03/06	11.7	49.07	19	49.31	48.90	-7.3	7,391	-0.10%
2024/03/05	12.2	49.50	6.7	49.46	49.45	5.5	7,401	0.07%
2024/03/04	4.1	49.88	33	49.93	49.80	-28.9	7,410	-0.39%
2024/03/01	16.5	49.66	37.2	49.71	49.60	-20.7	7,433	-0.28%
2024/02/29	15.1	49.75	0	0.00	49.65	15.1	7,682	0.20%
2024/02/27	12.1	49.09	0	0.00	48.90	12.1	8,222	0.15%
2024/02/26	10.2	49.55	13	49.53	49.75	-2.9	8,200	-0.03%
2024/02/23	4.9	48.63	3.1	48.95	48.40	1.8	8,159	0.02%
2024/02/22	4.2	48.98	0.1	49.20	49.25	4.1	8,163	0.05%
2024/02/21	0.5	49.19	0.1	49.35	49.10	0.4	8,207	0.00%
2024/02/20	3.5	49.09	5	49.10	49.05	-1.5	8,243	-0.02%
2024/02/19	1.3	49.55	0.3	49.59	49.45	1	8,342	0.01%
2024/02/16	38.1	49.18	3.5	49.23	49.30	34.6	8,393	0.41%
2024/02/15	21.9	48.63	8	48.63	49.20	13.9	8,522	0.16%
2024/02/05	6.3	48.11	2	48.20	48.10	4.3	8,533	0.05%
2024/02/02	7.6	48.43	2.5	48.33	48.25	5.1	8,539	0.06%
2024/02/01	3.2	48.83	3	49.03	48.85	0.2	8,508	0.00%
2024/01/31	18.4	49.34	1.4	49.14	49.20	17	8,619	0.20%
2024/01/30	12	49.92	0	0.00	49.80	12	8,825	0.14%
2024/01/29	5	49.95	2	50.00	50.20	3	8,876	0.03%
2024/01/26	5.5	49.97	4	50.08	49.90	1.5	9,023	0.02%
2024/01/25	0.1	50.46	0	0.00	50.10	0.1	9,076	0.00%
2024/01/24	1.1	50.61	10	50.75	50.50	-9	9,094	-0.10%
2024/01/23	20.1	50.40	0	0.00	50.20	20.1	9,120	0.22%
2024/01/22	2.2	50.01	0	0.00	49.90	2.2	9,131	0.02%
2024/01/19	20.1	50.00	7	50.15	49.95	13.1	9,129	0.14%
2024/01/18	4.1	49.94	3	50.10	49.80	1.1	9,208	0.01%
2024/01/17	3	50.54	18	50.73	50.20	-15	9,224	-0.16%
2024/01/16	13	51.50	2.1	51.30	51.30	11	9,252	0.12%
2024/01/15	104.1	53.72	68.3	52.86	52.10	35.8	9,218	0.39%	大買/
2024/01/12	17.2	53.07	33.1	52.53	53.00	-16	8,866	-0.18%
2024/01/11	33.6	50.96	18.3	51.55	52.00	15.3	8,723	0.17%
2024/01/10	105.6	52.64	109.5	52.16	51.60	-3.9	8,783	-0.04%	大買/大賣/
2024/01/09	54.5	52.04	2.3	51.77	51.50	52.2	8,630	0.60%
2024/01/08	15	53.99	46.5	54.15	53.70	-31.5	8,428	-0.37%
2024/01/05	9.5	54.00	115.8	53.65	54.20	-106.2	8,203	-1.30%	大賣/鉅額交易
2024/01/04	1.4	52.75	4	52.93	52.70	-2.7	8,070	-0.03%
2024/01/03	12.1	53.05	44	53.32	52.70	-32	8,366	-0.38%
2024/01/02	4	53.38	7.1	53.69	53.60	-3.1	8,328	-0.04%
2023/12/29	6.1	53.45	6.1	53.64	53.60	-0.1	8,357	0.00%
2023/12/28	0	0.00	4.1	53.20	53.10	-4.1	8,331	-0.05%
2023/12/27	2	52.95	0.4	52.90	52.80	1.6	8,352	0.02%
2023/12/26	24	53.02	1.2	53.53	53.00	22.8	8,419	0.27%
2023/12/25	6	52.75	24.4	53.14	53.30	-18.4	8,402	-0.22%
2023/12/22	6	52.37	11	52.13	52.30	-5	8,360	-0.06%
2023/12/21	17.3	52.95	16.7	52.75	52.10	0.6	8,547	0.01%
2023/12/20	6	52.57	2.5	52.64	52.70	3.5	8,441	0.04%
2023/12/19	19.4	51.96	10	51.87	52.00	9.5	8,505	0.11%
2023/12/18	4	52.68	7	52.80	52.80	-3	8,579	-0.03%
2023/12/15	48.8	52.63	2.6	52.49	52.50	46.2	8,674	0.53%
2023/12/14	0.6	52.30	3.2	52.23	52.00	-2.7	8,797	-0.03%
2023/12/13	28.3	53.03	6	53.40	51.90	22.3	8,952	0.25%
2023/12/12	6.2	52.44	5	52.40	52.70	1.2	8,927	0.01%
2023/12/11	22.1	51.70	1	51.60	51.50	21.1	9,025	0.23%
2023/12/08	6.2	51.77	12	51.74	51.50	-5.8	9,174	-0.06%
2023/12/07	9.2	52.71	3	52.70	52.20	6.2	9,367	0.07%
2023/12/06	1.1	52.11	15.2	52.24	52.00	-14.1	10,039	-0.14%
2023/12/05	9.3	52.48	1	52.30	52.40	8.3	10,377	0.08%
2023/12/04	91.1	53.10	16.2	53.48	53.10	74.9	10,439	0.72%
2023/12/01	22	52.30	10	52.39	52.30	12	10,463	0.11%
2023/11/30	5.1	51.48	0	0.00	51.80	5.1	10,729	0.05%
2023/11/29	0.1	52.09	4	52.20	51.90	-3.9	11,055	-0.04%
2023/11/28	1.8	52.34	12	52.12	52.30	-10.2	11,478	-0.09%
2023/11/27	42.2	52.55	17.1	52.45	51.60	25.1	11,941	0.21%
2023/11/24	73.2	53.05	125.3	53.03	52.60	-52.1	11,969	-0.44%	大賣/
2023/11/22	22.1	50.80	23	50.94	50.70	-0.9	13,177	-0.01%
2023/11/21	8.1	50.84	1	51.00	50.60	7.1	14,097	0.05%
2023/11/20	2.3	51.10	11	51.21	51.20	-8.7	15,292	-0.06%
2023/11/17	17.2	50.52	13.3	50.47	50.40	3.9	16,846	0.02%
2023/11/16	30.1	50.12	27.2	49.96	50.40	2.9	16,958	0.02%
2023/11/15	19.7	49.46	4	49.75	49.25	15.7	16,884	0.09%
2023/11/14	33.5	49.93	8.5	49.83	49.25	25	16,885	0.15%
2023/11/13	0	49.28	22.3	49.14	49.15	-22.3	16,852	-0.13%
2023/11/10	6.3	48.66	1	48.70	48.55	5.3	16,862	0.03%
2023/11/09	1.5	49.40	2	49.30	49.10	-0.5	16,918	0.00%
2023/11/08	3.6	49.78	58.4	49.29	49.50	-54.8	17,049	-0.32%
2023/11/07	44.1	49.65	31	49.53	49.35	13.1	17,126	0.08%
2023/11/06	34.2	51.87	24	51.77	51.60	10.2	17,057	0.06%
2023/11/03	16.2	51.45	14.6	51.71	51.80	1.6	17,234	0.01%
2023/11/02	5	49.98	6.2	49.64	50.10	-1.2	17,601	-0.01%
2023/11/01	3.1	48.51	0	0.00	48.70	3.1	17,693	0.02%
2023/10/31	6	49.18	3.1	49.58	48.55	2.9	17,832	0.02%
2023/10/30	22	49.86	21	49.70	49.60	1	17,965	0.01%
2023/10/27	2	49.95	5	50.26	50.10	-3	18,128	-0.02%
2023/10/26	66	50.35	64	49.67	50.00	2	18,398	0.01%
2023/10/25	22	50.62	13.1	50.63	50.50	8.9	18,384	0.05%
2023/10/24	22	49.39	12.2	49.51	50.10	9.8	18,391	0.05%
2023/10/23	3	48.40	2	48.18	48.40	1	18,373	0.01%
2023/10/20	43.4	48.54	36	49.13	48.45	7.4	18,464	0.04%
2023/10/19	13.1	49.60	5	49.21	49.80	8.1	18,502	0.04%
2023/10/18	36.3	49.57	48.2	50.58	49.30	-11.9	18,654	-0.06%
2023/10/17	23.7	52.69	5	53.12	51.60	18.7	18,695	0.10%
2023/10/16	36	53.94	2	53.80	53.70	34	18,661	0.18%
2023/10/13	7.1	54.74	7	54.36	54.70	0.1	18,861	0.00%
2023/10/12	3.1	54.20	5	54.06	54.30	-1.9	19,063	-0.01%
2023/10/11	41	55.64	34.4	55.00	53.90	6.6	19,196	0.03%
2023/10/06	3.2	53.41	5	53.68	53.80	-1.8	19,075	-0.01%
2023/10/05	2.4	53.72	8.2	53.58	53.60	-5.7	19,149	-0.03%
2023/10/04	11.4	53.44	3	53.43	53.30	8.4	19,196	0.04%
2023/10/03	6.1	54.69	2	54.75	54.20	4.1	19,333	0.02%
2023/10/02	4.1	55.12	5	55.56	55.00	-0.9	19,460	0.00%
2023/09/28	4.3	54.74	4.2	54.75	54.90	0.1	19,648	0.00%
2023/09/27	9.3	54.18	4.5	54.42	54.40	4.7	20,053	0.02%
2023/09/26	18.7	55.28	11	55.31	54.60	7.7	20,131	0.04%
2023/09/25	8.1	56.79	14	56.79	56.70	-5.9	20,174	-0.03%
2023/09/22	7	56.00	9.2	55.63	55.70	-2.1	20,194	-0.01%
2023/09/21	5.1	55.00	13	55.15	55.50	-7.9	20,340	-0.04%
2023/09/20	12	56.18	10	56.17	56.00	2	20,661	0.01%
2023/09/19	25.7	56.89	31.1	57.06	56.20	-5.4	20,917	-0.03%
2023/09/18	41.6	59.04	35.2	58.13	57.60	6.4	21,299	0.03%
2023/09/15	31.5	58.55	36.2	58.73	58.00	-4.8	22,514	-0.02%
2023/09/14	33.6	59.69	31	59.34	59.20	2.6	24,361	0.01%
2023/09/13	7.2	60.02	7	60.16	59.90	0.2	25,282	0.00%
2023/09/12	19	60.90	14	60.90	60.50	5	25,608	0.02%
2023/09/11	98.5	62.60	75.3	62.28	60.80	23.2	25,750	0.09%
2023/09/08	12.3	60.59	26	61.01	61.90	-13.8	25,155	-0.05%
2023/09/07	10.6	60.38	8.1	60.54	60.40	2.5	24,936	0.01%
2023/09/06	17.2	60.43	8	60.39	60.30	9.2	25,092	0.04%
2023/09/05	54.7	60.19	43.5	60.10	59.50	11.2	25,246	0.04%
2023/09/04	39.8	61.87	11	61.84	61.30	28.8	25,481	0.11%
2023/09/01	34.5	62.32	88.3	62.60	62.40	-53.8	25,566	-0.21%
2023/08/31	62.2	62.25	96.6	62.26	62.00	-34.4	25,428	-0.14%
2023/08/30	31.2	61.22	47.3	61.04	61.60	-16.1	25,425	-0.06%
2023/08/29	53.6	60.17	57.5	60.21	61.50	-4	25,440	-0.02%
2023/08/28	163.5	62.35	177.3	62.36	61.00	-13.8	24,866	-0.06%	大買/大賣/
2023/08/25	137.6	61.47	64.2	61.12	60.30	73.4	23,852	0.31%	大買/
2023/08/24	100.3	60.75	113.3	61.53	61.40	-12.9	23,172	-0.06%	大賣/
2023/08/23	165.8	59.28	215.4	59.83	59.00	-49.6	22,194	-0.22%	大買/大賣/
2023/08/22	26.2	54.67	13.2	55.17	55.50	13	20,868	0.06%
2023/08/21	7	55.39	4.6	55.37	55.50	2.4	20,986	0.01%
2023/08/18	29	54.96	3	55.07	54.70	26	21,567	0.12%
2023/08/17	9	55.21	7	54.50	55.10	2	22,073	0.01%
2023/08/16	10	53.62	17	53.83	53.80	-7	22,699	-0.03%
2023/08/15	10.2	53.96	2	54.25	53.90	8.2	23,079	0.04%
2023/08/14	37.4	55.24	13	54.77	54.00	24.4	23,352	0.10%
2023/08/11	38.6	57.10	21.1	56.62	56.80	17.4	23,780	0.07%
2023/08/10	33.2	58.02	158.1	58.06	58.00	-124.9	23,730	-0.53%	大賣/鉅額交易
2023/08/09	47.4	58.26	49	57.98	58.30	-1.6	23,730	-0.01%
2023/08/08	76.6	57.90	78	58.16	57.80	-1.4	23,855	-0.01%
2023/08/07	22	56.26	6.1	56.22	57.20	15.9	23,996	0.07%
2023/08/04	21.2	55.78	13.5	55.75	56.10	7.7	24,323	0.03%
2023/08/02	15.2	55.41	12.5	55.42	55.20	2.7	24,828	0.01%
2023/08/01	42.6	55.37	35	55.20	54.80	7.5	25,063	0.03%
2023/07/31	20	55.30	25.9	55.72	55.50	-5.8	25,683	-0.02%
2023/07/28	10.1	53.67	0	0.00	53.80	10.1	26,100	0.04%
2023/07/27	5.2	54.48	3.8	54.36	54.50	1.4	27,285	0.01%
2023/07/26	1	53.60	2.1	53.94	53.40	-1	28,078	0.00%
2023/07/25	7.4	53.47	10.2	53.45	54.00	-2.8	29,699	-0.01%
2023/07/24	6	53.72	109.3	53.92	53.50	-103.2	31,348	-0.33%	大賣/鉅額交易
2023/07/21	28.7	55.37	124	55.26	54.40	-95.3	32,211	-0.30%	大賣/
2023/07/20	23.1	55.63	28	55.58	55.70	-4.9	34,259	-0.01%
2023/07/19	8.3	53.97	4.8	54.36	53.70	3.6	35,118	0.01%
2023/07/18	20.8	53.87	14.1	53.71	53.50	6.7	35,969	0.02%
2023/07/17	29.1	54.61	26.1	54.93	54.80	3	36,519	0.01%
2023/07/14	39.1	55.98	11.2	56.46	55.70	27.9	37,088	0.08%
2023/07/13	24.4	56.43	16.3	56.59	56.10	8.1	38,925	0.02%
2023/07/12	16.4	57.53	20.4	57.61	57.20	-4	41,165	-0.01%
2023/07/11	5.7	57.94	29	57.89	57.70	-23.3	43,826	-0.05%
2023/07/10	61	58.81	9.5	58.96	58.30	51.5	45,283	0.11%
2023/07/07	19.3	59.11	15.2	59.32	59.40	4.1	46,632	0.01%
2023/07/06	64	60.68	23	60.46	60.20	41	47,102	0.09%
2023/07/05	17.7	62.32	37	62.61	61.90	-19.3	47,378	-0.04%
2023/07/04	20	61.45	11	61.71	61.30	9	47,089	0.02%
2023/07/03	66.1	61.05	81.6	61.02	61.40	-15.5	47,026	-0.03%
2023/06/30	31.3	59.93	8	60.03	60.00	23.3	46,820	0.05%
2023/06/29	21.2	60.93	25	61.00	60.50	-3.9	46,813	-0.01%
2023/06/28	48.2	60.85	48.4	60.70	60.70	-0.3	46,669	0.00%
2023/06/27	42.7	60.27	42	59.71	59.30	0.7	46,754	0.00%
2023/06/26	116.9	61.89	89.3	61.83	60.70	27.6	47,177	0.06%	大買/
2023/06/21	230.7	65.29	239.3	64.13	63.40	-8.6	46,949	-0.02%	大買/大賣/
2023/06/20	445.6	64.67	394.3	64.56	65.00	51.3	45,875	0.11%	大買/大賣/
2023/06/19	113.3	61.51	202.1	61.86	63.90	-88.8	43,882	-0.20%	大買/大賣/
2023/06/16	49.1	57.98	80.2	58.03	58.10	-31.1	42,910	-0.07%
2023/06/15	65.6	56.52	43.7	56.42	57.30	22	42,614	0.05%
2023/06/14	14	56.20	46	56.65	56.00	-32	42,368	-0.08%
2023/06/13	21.6	56.78	4.3	56.75	56.60	17.3	42,460	0.04%
2023/06/12	19	56.75	8	56.53	56.50	11	42,670	0.03%
2023/06/09	95.1	57.69	22.1	57.74	57.50	73	42,840	0.17%
2023/06/08	65.8	57.86	90.3	57.90	57.70	-24.5	43,055	-0.06%
2023/06/07	126.6	57.15	216.1	57.49	57.50	-89.5	42,805	-0.21%	大買/大賣/
2023/06/06	23.2	56.74	6	56.62	56.40	17.2	43,073	0.04%
2023/06/05	53.1	57.42	58.7	57.41	57.30	-5.6	43,876	-0.01%
2023/06/02	11.2	56.20	52	56.22	56.30	-40.8	43,546	-0.09%
2023/06/01	10	55.25	1.6	55.04	55.30	8.5	43,401	0.02%
2023/05/31	16.6	55.06	59	55.30	55.40	-42.4	43,443	-0.10%
2023/05/30	66.2	54.94	37.1	55.75	54.80	29.1	43,459	0.07%
2023/05/29	67.4	55.82	70.8	55.64	55.80	-3.4	43,343	-0.01%
2023/05/26	110.9	54.82	16	54.86	54.80	94.9	43,222	0.22%	大買/
2023/05/25	19.4	56.02	24	55.91	56.00	-4.6	43,100	-0.01%
2023/05/24	178.7	57.22	241.7	56.96	56.70	-63	43,064	-0.15%	大買/大賣/
2023/05/23	119.6	56.77	53.1	56.89	56.70	66.5	42,899	0.16%	大買/
2023/05/22	124.1	55.97	176.3	56.07	56.90	-52.2	42,593	-0.12%	大買/大賣/
2023/05/19	119.2	54.57	48.1	54.70	54.20	71.1	42,282	0.17%	大買/
2023/05/18	36.1	55.03	51.3	54.89	54.50	-15.2	42,021	-0.04%
2023/05/17	53	55.58	96.2	55.25	55.00	-43.2	41,789	-0.10%
2023/05/16	136.6	53.99	118	53.81	53.70	18.6	41,378	0.04%	大買/大賣/
2023/05/15	102.2	53.48	73	53.74	53.70	29.2	41,725	0.07%	大買/
2023/05/12	110	53.57	125	53.51	54.40	-15	43,241	-0.03%	大買/大賣/
2023/05/11	105	53.95	119.3	54.01	54.00	-14.2	43,592	-0.03%	大買/大賣/
2023/05/10	56.5	55.55	64.9	55.46	55.30	-8.4	43,073	-0.02%
2023/05/09	79.6	55.34	35	55.29	54.50	44.6	42,634	0.10%
2023/05/08	34.4	56.94	93.5	56.90	56.60	-59.2	42,096	-0.14%
2023/05/05	95.5	56.65	99	56.75	56.40	-3.5	41,801	-0.01%
2023/05/04	114.1	58.29	81	57.80	57.60	33.1	41,148	0.08%	大買/
2023/05/03	239	58.97	223.2	58.53	58.70	15.8	40,545	0.04%	大買/大賣/
2023/05/02	134.6	58.56	152.1	57.94	57.40	-17.5	39,311	-0.04%	大買/大賣/
2023/04/28	270.6	58.53	286.2	58.44	58.00	-15.6	38,504	-0.04%	大買/大賣/
2023/04/27	289.1	57.34	406.1	57.38	57.50	-117	36,822	-0.32%	大買/大賣/鉅額交易
2023/04/26	318.8	55.68	279.2	55.72	55.90	39.6	35,055	0.11%	大買/大賣/
2023/04/25	555.7	57.12	514	56.88	56.40	41.7	34,075	0.12%	大買/大賣/
2023/04/24	164	56.15	190.5	56.20	57.50	-26.5	31,803	-0.08%	大買/大賣/
2023/04/21	202.4	53.95	162	54.05	54.70	40.4	30,689	0.13%	大買/大賣/
2023/04/20	165.6	54.73	105.3	54.61	54.40	60.3	29,705	0.20%	大買/大賣/
2023/04/19	89	56.44	97.7	56.26	56.60	-8.7	28,932	-0.03%
2023/04/18	498.3	57.46	427.1	56.78	55.90	71.2	28,155	0.25%	大買/大賣/
2023/04/17	701.7	55.59	532.2	56.72	58.00	169.5	26,225	0.65%	大買/大賣/鉅額交易
2023/04/14	564.8	54.69	446.4	54.55	54.20	118.4	23,870	0.50%	大買/大賣/鉅額交易
2023/04/13	270.1	51.00	250.3	51.87	52.90	19.8	21,249	0.09%	大買/大賣/
2023/04/12	160.4	47.17	315.3	47.34	48.15	-154.9	20,124	-0.77%	大買/大賣/鉅額交易
2023/04/11	92	44.51	40.5	44.44	43.80	51.5	18,629	0.28%
2023/04/10	88.2	43.65	146.2	43.93	44.30	-58	18,055	-0.32%	大賣/
2023/04/07	13	42.29	14	42.29	42.40	-1	17,575	-0.01%
2023/04/06	24.2	42.13	15	42.07	42.00	9.2	17,668	0.05%
2023/03/31	1	41.60	3	41.87	41.65	-2	17,716	-0.01%
2023/03/30	28.1	41.76	6.4	41.34	41.85	21.7	17,689	0.12%
2023/03/29	0	0.00	48	41.46	41.55	-48	17,597	-0.27%
2023/03/28	89	42.02	20	41.63	41.20	69	17,588	0.39%
2023/03/27	155.5	43.79	176.4	43.63	43.20	-20.9	17,093	-0.12%	大買/大賣/
2023/03/24	65.1	42.02	49.1	42.23	42.45	16	16,439	0.10%
2023/03/23	70.1	41.70	60	41.71	41.75	10.1	16,380	0.06%
2023/03/22	21	40.84	34	40.74	40.85	-13	16,148	-0.08%
2023/03/21	80	41.34	58.1	41.15	41.00	22	16,101	0.14%
2023/03/20	47.1	41.00	35	41.04	41.00	12.1	16,040	0.08%
2023/03/17	35.1	40.34	15	40.69	40.25	20.1	16,072	0.12%
2023/03/16	30.1	40.30	17	40.06	40.20	13.1	16,215	0.08%
2023/03/15	24.3	40.80	28	40.93	41.00	-3.7	16,594	-0.02%
2023/03/14	57	39.88	60	39.98	39.85	-3	16,663	-0.02%
2023/03/13	58.4	39.12	28.5	39.07	38.95	29.9	17,010	0.18%
2023/03/10	26.3	40.91	50.2	40.95	40.90	-23.8	17,105	-0.14%
2023/03/09	88.1	41.19	34.3	41.68	42.05	53.8	17,023	0.32%
2023/03/08	141.6	41.41	143.1	41.24	41.00	-1.5	16,777	-0.01%	大買/大賣/
2023/03/07	2.1	39.00	9.1	39.18	39.40	-7	16,726	-0.04%
2023/03/06	4	38.98	8	38.79	38.65	-4	16,633	-0.02%
2023/03/03	8	38.71	9	38.33	38.40	-1	16,513	-0.01%
2023/03/02	9	37.68	4	37.85	37.85	5	16,435	0.03%
2023/03/01	7.3	38.09	7	38.16	38.00	0.2	16,423	0.00%
2023/02/24	5	38.63	9	38.69	38.50	-4	16,568	-0.02%
2023/02/23	31	39.05	7.3	39.17	39.20	23.8	16,400	0.14%
2023/02/22	14	38.67	44	39.03	39.20	-30	16,303	-0.18%
2023/02/21	73	39.14	18	39.14	38.80	55	16,229	0.34%
2023/02/20	37	39.03	38.6	38.89	38.80	-1.6	15,930	-0.01%
2023/02/17	45.6	38.83	39	38.65	38.50	6.6	15,735	0.04%
2023/02/16	13	37.95	12.1	37.85	38.00	0.9	15,357	0.01%
2023/02/15	14	37.36	6.1	37.37	37.30	7.9	15,226	0.05%
2023/02/14	35	37.30	36.3	37.36	37.60	-1.3	15,097	-0.01%
2023/02/13	67.1	37.67	32.5	37.34	37.65	34.6	15,039	0.23%
2023/02/10	163.7	38.86	207.3	38.79	37.95	-43.6	14,717	-0.30%	大買/大賣/
2023/02/09	19.2	37.13	15.3	37.48	37.35	3.9	13,007	0.03%
2023/02/08	0	0.00	6	35.77	35.90	-6	12,322	-0.05%
2023/02/07	2	35.43	4	35.43	35.45	-2	12,217	-0.02%
2023/02/06	1	35.30	15	35.45	35.50	-14	12,254	-0.11%
2023/02/03	7	34.95	2.3	34.60	34.95	4.7	12,155	0.04%
2023/02/02	0.2	34.53	3	34.77	34.45	-2.8	12,027	-0.02%
2023/02/01	2.3	34.69	1	34.65	34.55	1.3	11,897	0.01%
2023/01/31	3	34.60	2	34.58	34.60	1	11,785	0.01%
2023/01/30	3	34.08	2	34.45	34.10	1	11,767	0.01%
2023/01/17	4	34.21	3	34.27	34.15	1	11,749	0.01%
2023/01/16	0	34.45	5	34.39	34.40	-5	11,809	-0.04%
2023/01/13	1	34.70	0	0.00	34.70	1	11,871	0.01%
2023/01/12	1	35.00	3	34.93	34.85	-2	11,970	-0.02%
2023/01/11	1	35.00	7	35.34	35.05	-6	11,993	-0.05%
2023/01/10	7	34.92	0	0.00	34.80	7	11,948	0.06%
2023/01/09	10	35.04	0	0.00	34.95	10	11,937	0.08%
2023/01/06	7	35.40	0	0.00	35.25	7	11,951	0.06%
2023/01/05	4	35.45	8	35.62	35.25	-4	12,024	-0.03%
2023/01/04	3	35.12	4	35.28	35.45	-1	11,953	-0.01%
2023/01/03	6	35.61	7	35.25	35.40	-1	11,892	-0.01%
2022/12/30	24	36.06	34	35.90	35.75	-10	11,774	-0.08%
2022/12/29	1	35.20	2	35.05	35.10	-1	11,294	-0.01%
2022/12/28	23	35.58	23	35.14	35.10	0	11,223	0.00%
2022/12/27	12	35.53	26	34.96	35.00	-14	11,126	-0.13%
2022/12/26	15	35.16	11	35.40	35.25	4	11,028	0.04%
2022/12/23	19	34.66	23	34.30	34.55	-4	10,789	-0.04%
2022/12/22	18.2	33.51	10	33.51	33.50	8.2	10,626	0.08%
2022/12/21	7	33.36	1	33.55	33.25	6	10,653	0.06%
2022/12/20	3.9	33.76	5	33.92	33.30	-1.1	10,740	-0.01%
2022/12/19	0.1	34.75	5	34.68	34.40	-4.9	10,836	-0.05%
2022/12/16	2	35.18	107	34.86	34.95	-105	10,808	-0.97%	大賣/鉅額交易
2022/12/15	13	35.55	9.1	35.76	35.95	3.9	10,663	0.04%
2022/12/14	123	34.89	6	34.69	35.00	117	10,373	1.13%	大買/鉅額交易
2022/12/13	5	34.92	5	34.61	34.35	0	10,265	0.00%
2022/12/12	6	34.83	2	34.98	34.85	4	10,170	0.04%
2022/12/09	17.1	35.57	13	34.87	34.85	4.1	10,069	0.04%
2022/12/08	39	35.61	30	35.53	35.20	9	9,939	0.09%
2022/12/07	42	36.00	35.5	35.77	35.85	6.5	9,652	0.07%
2022/12/06	19.1	35.82	28	35.77	35.60	-9	9,049	-0.10%
2022/12/05	45.1	36.58	47	36.57	36.25	-2	8,693	-0.02%
2022/12/02	49.5	34.60	82	34.60	34.80	-32.5	7,945	-0.41%
2022/12/01	41.6	33.12	10	33.22	33.10	31.6	7,385	0.43%
2022/11/30	67.4	33.38	64.5	33.53	33.40	3	7,203	0.04%
2022/11/29	59.2	34.13	116	33.65	33.90	-56.9	6,738	-0.84%	大賣/
2022/11/28	4	31.80	3	31.95	31.90	1	5,674	0.02%
2022/11/25	0	0.00	28	31.55	31.40	-28	5,575	-0.50%
2022/11/24	24.1	31.39	0	0.00	31.40	24.1	5,571	0.43%
2022/11/23	3.3	31.80	6	31.63	31.55	-2.7	5,518	-0.05%
2022/11/22	68	31.63	40.1	31.82	31.55	27.9	5,426	0.51%
2022/11/21	5	31.04	4	31.05	30.90	1	5,128	0.02%
2022/11/18	6	30.88	8.3	31.20	31.05	-2.3	5,115	-0.04%
2022/11/17	14.2	30.58	0	0.00	30.60	14.2	5,066	0.28%
2022/11/16	21.1	31.22	18	31.63	31.05	3.1	4,972	0.06%
2022/11/15	8	30.89	2	30.90	30.95	6	4,857	0.12%
2022/11/14	1	31.30	3	31.08	31.15	-2	4,831	-0.04%
2022/11/11	17	31.05	1.3	31.37	30.90	15.7	4,846	0.32%
2022/11/10	7	31.12	7	30.98	31.10	0	4,916	0.00%
2022/11/09	18	31.16	17	31.37	31.05	1	5,034	0.02%
2022/11/08	37.4	31.88	5	31.89	31.60	32.4	4,958	0.65%
2022/11/07	8	33.01	12	33.11	33.05	-4	4,776	-0.08%
2022/11/04	17	32.79	7	32.79	32.65	10	4,807	0.21%
2022/11/03	5	32.38	1	32.55	33.10	4	4,848	0.08%
2022/11/02	4	32.41	2	32.60	32.45	2	4,956	0.04%
2022/11/01	1	31.85	1	31.70	31.80	0	5,247	0.00%
2022/10/31	0	0.00	7	31.16	31.35	-7	5,441	-0.13%
2022/10/28	7	30.76	1	30.65	30.60	6	5,701	0.11%
2022/10/27	1	31.40	3	31.40	31.20	-2	6,360	-0.03%
2022/10/26	4	31.16	5	31.07	31.05	-1	7,147	-0.01%
2022/10/25	15	31.89	8	31.49	31.35	7	7,599	0.09%
2022/10/24	17	32.21	12	32.25	32.30	5	7,643	0.07%
2022/10/21	4	31.50	22	31.42	31.60	-18	7,662	-0.23%
2022/10/20	3	30.03	3	30.05	30.25	0	7,750	0.00%
2022/10/17	2	31.80	0	0.00	31.80	2	7,877	0.03%
2022/10/14	2	31.48	0	0.00	31.45	2	8,017	0.02%
2022/10/13	3	31.85	5	32.15	31.15	-2	8,057	-0.02%
2022/10/12	7	32.96	0	0.00	32.90	7	8,015	0.09%
2022/10/11	2	33.93	2	33.50	33.55	0	8,125	0.00%
2022/10/05	1	34.60	8	34.52	34.10	-7	9,131	-0.08%
2022/09/29	1	34.30	1	34.45	34.00	0	10,071	0.00%
2022/09/28	2	34.73	4	34.18	33.70	-2	10,280	-0.02%
2022/09/27	6	34.71	0	0.00	34.15	6	10,620	0.06%
2022/09/26	10	36.19	17	35.68	35.55	-7	10,875	-0.06%
2022/09/23	1	36.35	1	36.00	36.10	0	11,223	0.00%
2022/09/22	1	35.30	1	36.10	35.95	0	11,423	0.00%
2022/09/20	1	35.75	0	0.00	36.10	1	11,680	0.01%
2022/09/19	3	35.70	1	35.65	35.60	2	11,793	0.02%
2022/09/16	0	0.00	24	36.15	36.05	-24	11,941	-0.20%
2022/09/15	12	37.41	20	36.74	36.55	-8	12,241	-0.07%
2022/09/13	2	36.75	0	0.00	36.70	2	13,391	0.01%
2022/09/12	5	36.77	0	0.00	36.80	5	15,449	0.03%
2022/09/07	2	35.88	1	35.90	35.75	1	17,074	0.01%
2022/09/06	1	36.10	3	35.82	35.60	-2	17,122	-0.01%
2022/09/05	0	0.00	1	35.50	35.35	-1	17,077	-0.01%
2022/09/02	2	35.30	1	35.35	35.20	1	17,101	0.01%
2022/09/01	1	35.30	0	0.00	35.25	1	17,091	0.01%
2022/08/30	1	35.10	0	0.00	35.15	1	17,109	0.01%
2022/08/29	3	35.15	20	35.38	35.00	-17	17,110	-0.10%
2022/08/26	15	35.90	5	36.10	35.80	10	17,097	0.06%
2022/08/25	1	35.75	0	0.00	35.75	1	17,140	0.01%
2022/08/24	1	35.75	4	35.65	35.75	-3	17,235	-0.02%
2022/08/23	5	35.90	4	35.78	35.90	1	17,266	0.01%
2022/08/22	3	35.08	0	0.00	35.20	3	17,223	0.02%
2022/08/19	1	35.10	11	35.40	35.10	-10	17,273	-0.06%
2022/08/18	13	35.25	5	34.99	35.40	8	17,291	0.05%
2022/08/17	5	35.08	15	35.34	35.05	-10	17,429	-0.06%
2022/08/16	4	35.83	2	35.70	35.60	2	17,431	0.01%
2022/08/15	3	36.97	4	37.10	36.90	-1	17,493	-0.01%
2022/08/12	1	37.35	1	37.10	37.00	0	17,579	0.00%
2022/08/11	0	0.00	6	37.04	36.80	-6	17,572	-0.03%
2022/08/10	3	36.85	4	37.00	36.75	-1	17,554	-0.01%
2022/08/09	16	37.28	10	37.27	37.15	6	17,517	0.03%
2022/08/08	49	37.28	33	37.36	37.00	16	17,402	0.09%
2022/08/05	9	35.83	12	35.86	35.95	-3	17,068	-0.02%
2022/08/04	35	36.33	15	36.48	36.00	20	16,971	0.12%
2022/08/03	75	37.51	37	37.15	37.10	38	16,796	0.23%
2022/08/02	40	38.13	48	38.01	38.20	-8	16,240	-0.05%
2022/08/01	15	37.16	100	36.73	37.35	-85	15,602	-0.54%
2022/07/29	8	35.83	5	35.91	35.90	3	15,172	0.02%
2022/07/28	14	35.71	6	35.40	35.25	8	15,100	0.05%
2022/07/27	4	35.63	3	35.80	35.90	1	15,046	0.01%
2022/07/26	2	35.10	3	35.18	35.20	-1	14,971	-0.01%
2022/07/25	4	35.13	1	35.30	34.95	3	14,971	0.02%
2022/07/22	124	34.52	125	34.77	35.00	-1	14,970	-0.01%	大買/大賣/
2022/07/21	16	34.53	15	34.78	34.70	1	14,968	0.01%
2022/07/20	4	35.19	12	35.33	35.35	-8	15,124	-0.05%
2022/07/19	0	0.00	1	35.00	35.00	-1	15,270	-0.01%
2022/07/18	6.3	34.85	5	34.90	35.00	1.3	15,522	0.01%
2022/07/15	24	34.66	32	34.79	35.10	-8	15,567	-0.05%
2022/07/14	80	36.10	89	35.82	35.85	-9	15,585	-0.06%
2022/07/13	41	35.35	71.1	35.90	36.05	-30.1	15,513	-0.19%
2022/07/12	24	34.13	46	34.39	34.25	-22	15,255	-0.14%
2022/07/11	33	34.27	23	34.25	34.35	10	15,535	0.06%
2022/07/08	34	33.26	54	32.98	32.75	-20	15,691	-0.13%
2022/07/07	7	33.80	13	33.56	33.40	-6	15,583	-0.04%
2022/07/06	7	34.34	3	34.03	33.85	4	15,517	0.03%
2022/07/05	31	34.24	32.1	34.21	34.70	-1.1	15,350	-0.01%
2022/07/04	71.1	33.07	17	33.18	33.10	54.1	14,928	0.36%
2022/07/01	61	33.57	49	33.39	32.55	12	14,518	0.08%
2022/06/30	27	32.92	24	32.23	32.35	3	13,940	0.02%
2022/06/29	2	32.70	85	32.95	32.20	-83	13,691	-0.61%
2022/06/28	1	32.25	2	32.33	32.15	-1	13,485	-0.01%
2022/06/27	41	31.92	41	32.22	31.85	0	13,380	0.00%
2022/06/24	12	31.52	14	31.55	31.75	-2	13,262	-0.02%
2022/06/23	56	31.74	47	31.52	31.15	9	13,081	0.07%
2022/06/22	109	32.55	52	32.11	31.35	57	12,740	0.45%	大買/
2022/06/21	111	33.82	111	34.26	34.40	0	12,182	0.00%	大買/大賣/
2022/06/20	346.7	37.81	282.2	37.37	34.40	64.5	11,440	0.56%	大買/大賣/
2022/06/17	60	35.89	58	36.26	38.20	2	9,329	0.02%
2022/06/16	27.2	35.29	32	35.04	34.75	-4.8	8,190	-0.06%
2022/06/15	2	33.98	20	33.90	34.00	-18	7,566	-0.24%
2022/06/14	1	33.85	3	33.38	33.45	-2	7,473	-0.03%
2022/06/13	8	33.48	0	0.00	33.45	8	7,447	0.11%
2022/06/10	15	33.60	0	0.00	33.45	15	7,403	0.20%
2022/06/09	6.1	34.05	2	34.25	33.95	4.1	7,389	0.06%
2022/06/08	3	33.88	2	34.05	34.05	1	7,334	0.01%
2022/06/07	2	33.30	1	33.40	33.60	1	7,289	0.01%
2022/06/06	1	32.90	1	33.35	32.95	0	7,260	0.00%
2022/06/02	2	33.25	0	0.00	33.40	2	7,273	0.03%
2022/06/01	10	34.26	7	34.36	33.90	3	7,222	0.04%
2022/05/31	1	34.30	1	34.45	34.10	0	7,105	0.00%
2022/05/30	1	34.05	7	33.95	34.20	-6	7,023	-0.09%
2022/05/27	10	33.97	10.1	34.24	33.50	-0.1	6,976	0.00%
2022/05/26	23	34.16	0.1	34.05	33.95	22.9	6,926	0.33%
2022/05/25	3.1	34.22	9	34.01	33.85	-5.9	6,836	-0.09%
2022/05/24	5	34.21	45	34.26	34.00	-40	6,625	-0.60%
2022/05/23	47.1	34.14	80	34.00	33.75	-32.9	6,483	-0.51%
2022/05/20	41	33.37	3	33.33	33.30	38	6,281	0.60%
2022/05/19	4	32.38	0	0.00	32.45	4	6,117	0.07%
2022/05/18	0	0.00	1	32.80	32.80	-1	6,131	-0.02%
2022/05/17	0	0.00	1	31.95	32.50	-1	6,135	-0.02%
2022/05/16	85	31.75	80	31.99	31.95	5	6,090	0.08%
2022/05/13	2	31.68	12	31.90	31.55	-10	6,042	-0.17%
2022/05/12	17	31.41	84	31.45	31.15	-67	5,992	-1.12%
2022/05/11	73	33.50	8	33.34	32.90	65	5,844	1.11%
2022/05/10	6	32.47	10	33.09	33.60	-4	5,743	-0.07%
2022/05/09	55	32.94	26.1	33.27	32.55	29	5,606	0.52%
2022/05/06	14	32.50	14	32.44	32.50	0	5,441	0.00%
2022/05/05	12	32.73	2	32.48	32.50	10	5,378	0.19%
2022/05/04	10.1	32.28	3	32.40	32.25	7.1	5,328	0.13%
2022/05/03	17	33.69	3	33.38	32.85	14	5,266	0.27%
2022/04/29	3	33.10	2	33.40	33.20	1	5,153	0.02%
2022/04/28	1	33.35	5	33.13	33.20	-4	5,071	-0.08%
2022/04/27	3	33.70	26	33.08	33.25	-23	4,986	-0.46%
2022/04/26	16	34.15	14	34.09	34.20	2	4,794	0.04%
2022/04/25	25	34.48	18	34.26	34.20	7	4,451	0.16%
2022/04/22	29	34.04	55.9	33.90	34.70	-26.9	4,162	-0.65%
2022/04/21	8	33.06	63	33.08	32.80	-55	3,836	-1.43%
2022/04/20	23	33.96	12.2	33.87	33.80	10.8	3,651	0.30%
2022/04/19	18	33.38	7	33.61	34.00	11	3,416	0.32%
2022/04/18	34	33.55	35.1	33.25	33.50	-1.1	3,197	-0.03%
2022/04/15	26	33.03	42.9	33.76	33.75	-16.9	2,960	-0.57%
2022/04/14	50.1	32.38	45.3	32.34	32.30	4.7	2,484	0.19%
2022/04/13	21	30.90	6.1	30.78	30.85	14.9	2,029	0.74%
2022/04/12	8	30.59	2	30.53	30.70	6	1,866	0.32%
2022/04/11	17	29.97	8	30.10	29.80	9	1,758	0.51%
2022/03/31	1	29.45	0	0.00	29.35	1	1,747	0.06%
2022/03/29	3	29.38	0	0.00	29.30	3	1,756	0.17%
2022/03/28	0	0.00	1	29.35	29.50	-1	1,756	-0.06%
2022/03/22	0	0.00	1	29.65	29.55	-1	1,758	-0.06%
2022/03/21	2	29.80	2	29.80	29.60	0	1,754	0.00%
2022/03/17	0	0.00	3.2	29.53	29.50	-3.2	1,765	-0.18%
2022/03/16	0.2	29.01	0.1	28.90	29.10	0.1	1,764	0.01%
2022/03/15	3.1	29.07	0.1	29.20	29.00	3	1,762	0.17%
2022/03/14	0.1	29.40	0	0.00	29.30	0.1	1,770	0.01%
2022/03/11	2	29.40	0	0.00	29.40	2	1,804	0.11%
2022/03/10	0	0.00	9	29.74	29.75	-9	1,823	-0.49%
2022/03/09	4	29.10	0	0.00	29.25	4	1,821	0.22%
2022/03/08	18	28.89	0	0.00	28.75	18	1,808	1.00%
2022/03/07	1	29.65	3	29.63	29.55	-2	1,761	-0.11%
2022/03/04	0	0.00	4.3	30.00	29.90	-4.3	1,748	-0.25%
2022/03/03	0	0.00	10	30.05	29.95	-10	1,782	-0.56%
2022/03/02	2.1	30.03	5	30.04	30.15	-2.9	1,816	-0.16%
2022/03/01	23.2	30.51	5	30.05	30.05	18.2	1,838	0.99%
2022/02/25	1	29.55	15	29.80	29.55	-14	1,820	-0.77%
2022/02/24	1	29.80	0	0.00	29.45	1	1,850	0.05%
2022/02/22	8	30.11	0	0.00	29.95	8	1,908	0.42%
2022/02/21	0	0.00	8	30.15	30.05	-8	1,957	-0.41%
2022/02/18	7	29.91	5	30.20	30.15	2	2,008	0.10%
2022/02/17	1	29.95	1.1	30.00	29.95	-0.1	2,144	0.00%
2022/02/15	12.2	29.34	0	0.00	29.35	12.2	2,122	0.57%
2022/02/14	0.1	29.20	0	0.00	29.25	0.1	2,127	0.00%
2022/02/10	0.1	29.63	0	0.00	29.65	0.1	2,169	0.00%
2022/02/08	0.1	29.53	0	0.00	29.70	0.1	2,206	0.00%
2022/02/07	0.1	29.40	0	0.00	29.55	0.1	2,223	0.00%
2022/01/26	0.2	29.17	2	29.20	29.10	-1.9	2,237	-0.08%
2022/01/25	4.1	29.05	4	29.05	29.05	0.1	2,263	0.00%
2022/01/24	0.1	29.35	0	0.00	29.35	0.1	2,248	0.00%
2022/01/21	0	0.00	5.1	29.55	29.45	-5.1	2,236	-0.23%
2022/01/19	0	29.60	5	29.65	29.70	-5	2,234	-0.22%
2022/01/18	0.1	29.75	0	0.00	29.65	0.1	2,228	0.00%
2022/01/14	3	29.75	5	30.00	29.80	-2	2,257	-0.09%
2022/01/13	0	0.00	3	30.00	30.15	-3	2,254	-0.13%
2022/01/12	5	29.75	8	29.74	29.70	-3	2,230	-0.13%
2022/01/11	2	29.98	0.6	30.00	29.95	1.4	2,228	0.06%
2022/01/10	11	30.67	6	30.54	30.40	5	2,201	0.23%
2022/01/07	3	30.20	12	29.98	29.95	-9	2,108	-0.43%
2022/01/06	9	30.00	1	29.70	29.65	8	2,037	0.39%
2022/01/04	1	29.30	4	29.45	29.50	-3	1,995	-0.15%
2022/01/03	2.1	29.25	0	0.00	29.30	2.1	1,983	0.11%
2021/12/30	3	29.40	0	0.00	29.35	3	1,985	0.15%
2021/12/29	2	29.60	4	29.46	29.60	-2	1,970	-0.10%
2021/12/27	0	0.00	24	29.79	29.70	-24	1,915	-1.25%
2021/12/22	0	0.00	7	29.35	29.10	-7	1,931	-0.36%
2021/12/17	1	29.00	1	29.05	29.10	0	1,928	0.00%
2021/12/14	1	29.05	0.1	29.15	29.00	0.9	1,973	0.05%
2021/12/10	0	0.00	6	29.65	29.55	-6	1,999	-0.30%
2021/12/09	0	0.00	2	29.58	29.55	-2	2,023	-0.10%
2021/12/08	0	0.00	10	29.80	29.65	-10	2,041	-0.49%
2021/12/07	15	30.04	40	30.15	29.95	-25	2,038	-1.23%
2021/12/06	0	0.00	20	29.80	29.75	-20	2,040	-0.98%
2021/12/03	2	29.30	0	0.00	29.35	2	2,068	0.10%
2021/11/29	21	29.35	0.5	29.10	29.20	20.5	2,151	0.95%
2021/11/26	0	0.00	3	30.00	29.80	-3	2,116	-0.14%
2021/11/25	12	30.67	0	0.00	30.40	12	2,090	0.57%
2021/11/24	5	30.55	12	30.28	30.55	-7	2,070	-0.34%
2021/11/23	10.1	30.00	10	30.10	30.20	0.1	2,019	0.00%
2021/11/22	10	30.02	3.1	30.24	30.40	6.9	1,998	0.35%
2021/11/19	2	30.30	1	29.95	30.25	1	1,969	0.05%
2021/11/18	2	30.35	2	30.05	30.35	0	1,928	0.00%
2021/11/17	4	29.89	2	30.00	30.00	2	1,854	0.11%
2021/11/16	13.5	30.13	7	30.22	29.80	6.5	1,794	0.36%
2021/11/15	0	0.00	1	29.00	29.00	-1	1,619	-0.06%
2021/11/12	1	29.25	0	0.00	29.25	1	1,622	0.06%
2021/11/11	1	29.15	0	0.00	29.10	1	1,614	0.06%
2021/11/10	0	29.20	0.3	28.95	28.95	-0.3	1,709	-0.02%
2021/11/09	0	0.00	3.2	29.30	29.35	-3.2	1,728	-0.19%
2021/11/08	0	0.00	0	29.10	29.15	0	1,715	0.00%
2021/11/05	0	0.00	1.1	28.99	28.70	-1.1	1,730	-0.06%
2021/11/04	1	28.60	2	28.90	28.80	-1	1,755	-0.06%
2021/11/02	1.3	28.74	7	28.79	28.75	-5.7	1,772	-0.32%
2021/10/28	0	0.00	1	28.30	28.35	-1	1,912	-0.05%
2021/10/22	1	28.00	0	0.00	27.95	1	2,200	0.05%
2021/10/21	0	28.05	0	0.00	28.15	0	2,230	0.00%
2021/10/18	0	0.00	1	28.30	28.25	-1	2,400	-0.04%
2021/10/14	1	28.30	0	0.00	28.20	1	2,435	0.04%
2021/10/13	2	27.90	1	28.00	28.10	1	2,449	0.04%
2021/10/12	3	27.95	0	0.00	28.00	3	2,482	0.12%
2021/10/08	4	28.29	0	0.00	28.15	4	2,500	0.16%
2021/10/06	0	28.20	0	0.00	28.05	0	2,521	0.00%
2021/10/05	0	0.00	14	28.00	28.45	-14	2,526	-0.55%
2021/10/04	4	28.20	1	28.55	28.25	3	2,547	0.12%
2021/10/01	0	28.25	0	0.00	28.15	0	2,552	0.00%
2021/09/28	0	0.00	0.1	28.15	28.20	-0.1	2,560	0.00%
2021/09/27	0	0.00	1	28.30	28.10	-1	2,578	-0.04%
2021/09/24	0	0.00	2	28.50	28.20	-2	2,599	-0.08%
2021/09/15	0	0.00	4	28.14	28.10	-4	2,938	-0.14%
2021/09/13	1	27.20	0	0.00	27.35	1	3,292	0.03%
2021/09/09	1	27.35	0	0.00	27.30	1	3,434	0.03%
2021/09/08	4	27.53	3	27.70	27.40	1	3,401	0.03%
2021/09/07	25	27.87	0	0.00	27.90	25	3,370	0.74%
2021/09/03	1.2	28.68	3	28.70	28.65	-1.8	3,337	-0.05%
2021/09/02	33	28.83	0	0.00	28.90	33	3,334	0.99%
2021/08/30	3	29.20	0	0.00	29.00	3	3,383	0.09%
2021/08/25	0	0.00	2	29.17	29.15	-2	3,738	-0.05%
2021/08/20	1	28.80	0	0.00	28.90	1	3,751	0.03%
2021/08/19	20	28.91	0	0.00	28.95	20	3,743	0.53%
2021/08/18	0	0.00	1	28.90	29.45	-1	3,722	-0.03%
2021/08/17	1	29.85	7.5	29.34	29.30	-6.5	3,701	-0.18%
2021/08/16	17	30.10	22.6	30.00	29.45	-5.6	3,687	-0.15%
2021/08/13	10	30.24	7.2	30.36	30.20	2.8	3,583	0.08%
2021/08/12	5	30.14	6	30.23	30.25	-1	3,542	-0.03%
2021/08/11	3	30.10	2	30.03	29.95	1	3,535	0.03%
2021/08/10	1	30.25	5	30.14	30.20	-4	3,511	-0.11%
2021/08/09	1	29.65	1	30.00	30.00	0	3,526	0.00%
2021/08/06	1	29.65	6	29.57	29.80	-5	3,516	-0.14%
2021/08/05	5	29.54	4	29.63	29.70	1	3,543	0.03%
2021/08/04	6.1	30.21	9	29.95	29.85	-3	3,632	-0.08%
2021/08/03	19.3	30.55	2	30.70	30.50	17.3	3,618	0.48%
2021/08/02	11.5	30.68	9.5	30.65	30.90	2	3,548	0.06%
2021/07/30	12	30.01	19.1	29.96	29.80	-7.1	3,339	-0.21%
2021/07/29	7	29.95	7	29.95	30.00	0	3,343	0.00%
2021/07/28	12	29.81	1	30.05	29.80	11	3,342	0.33%
2021/07/27	2	30.00	0	0.00	30.00	2	3,385	0.06%
2021/07/26	3	29.70	5	29.94	29.85	-2	3,374	-0.06%
2021/07/23	9.1	29.62	3.1	29.60	29.55	6	3,343	0.18%
2021/07/22	0.1	29.00	2	29.30	29.00	-1.9	3,339	-0.06%
2021/07/21	3	28.73	1	28.75	28.65	2	3,365	0.06%
2021/07/20	3	28.83	1	28.85	28.80	2	3,422	0.06%
2021/07/19	0	0.00	3	29.13	29.25	-3	3,503	-0.09%
2021/07/16	2	29.08	5	29.12	29.10	-3	3,742	-0.08%
2021/07/15	3.4	28.62	1	28.65	28.65	2.4	3,764	0.06%
2021/07/14	0	0.00	1	28.70	28.65	-1	3,870	-0.03%
2021/07/13	1.5	28.70	2	28.70	28.55	-0.5	4,110	-0.01%
2021/07/09	4	28.71	0	0.00	28.55	4	4,213	0.09%
2021/07/08	2	28.80	0	0.00	28.85	2	4,279	0.05%
2021/07/06	2	29.00	77.2	29.03	29.00	-75.2	4,282	-1.75%
2021/07/05	0	28.95	2	28.98	28.95	-2	4,284	-0.05%
2021/07/02	0	0.00	21	28.90	28.90	-21	4,283	-0.49%
2021/07/01	2.2	29.00	5	29.11	29.00	-2.8	4,276	-0.07%
2021/06/30	0	29.35	6	29.18	29.15	-6	4,275	-0.14%
2021/06/29	2	29.18	2.1	29.27	29.10	-0.1	4,272	0.00%
2021/06/28	3	30.15	15	29.99	29.65	-12	4,246	-0.28%
2021/06/25	4	29.55	1	29.60	29.50	3	4,015	0.07%
2021/06/24	3	29.65	1	29.95	29.75	2	4,006	0.05%
2021/06/23	1	29.85	4	30.00	29.70	-3	3,958	-0.08%
2021/06/22	31.1	29.93	18	30.41	29.85	13.1	3,860	0.34%
2021/06/21	4	29.68	0	0.00	29.55	4	3,570	0.11%
2021/06/18	2	29.28	5	29.39	29.20	-3	3,472	-0.09%
2021/06/15	1	28.40	1.3	28.60	28.60	-0.3	3,456	-0.01%
2021/06/10	0.3	28.95	0	0.00	28.80	0.3	3,441	0.01%
2021/06/09	1	29.00	0	0.00	29.20	1	3,429	0.03%
2021/06/08	2	29.03	0	0.00	29.00	2	3,430	0.06%
2021/06/07	1	28.50	3	28.77	29.00	-2	3,438	-0.06%
2021/06/04	6	29.98	2.5	29.85	29.30	3.5	3,439	0.10%
2021/06/03	8.1	29.55	10.6	29.63	29.90	-2.5	3,338	-0.07%
2021/06/02	0	0.00	1	28.00	27.90	-1	3,139	-0.03%
2021/05/31	0	0.00	0	28.10	27.85	0	3,201	0.00%
2021/05/27	1	27.20	1	27.25	27.20	0	3,418	0.00%
2021/05/20	30	26.85	30	26.60	26.60	0	3,972	0.00%
2021/05/19	1	26.85	0	0.00	26.85	1	3,980	0.03%
2021/05/18	2	26.23	1	26.60	26.85	1	3,980	0.03%
2021/05/17	0.1	25.79	10.4	26.04	25.60	-10.3	3,973	-0.26%
2021/05/14	0	0.00	1	26.35	26.60	-1	3,929	-0.03%
2021/05/13	2	26.25	1	26.30	26.35	1	3,904	0.03%
2021/05/12	2.6	26.86	5	26.83	26.50	-2.4	3,863	-0.06%
2021/05/11	8	28.17	1	28.45	28.00	7	3,754	0.19%
2021/05/10	1	28.65	0	0.00	28.70	1	3,714	0.03%
2021/05/07	0	0.00	5	28.59	28.60	-5	3,706	-0.13%
2021/05/06	1	28.65	1	28.70	28.40	0	3,709	0.00%
2021/05/05	0	0.00	2	28.50	28.40	-2	3,687	-0.05%
2021/05/04	2	28.82	6	28.73	28.50	-4	3,672	-0.11%
2021/05/03	8	29.76	10	29.70	29.55	-2	3,600	-0.06%
2021/04/29	2	30.40	2	30.10	30.05	0	3,610	0.00%
2021/04/28	9	29.98	11.3	30.06	30.00	-2.3	3,573	-0.06%
2021/04/27	6.2	30.43	2	30.55	30.30	4.2	3,541	0.12%
2021/04/26	12	30.62	8.3	30.69	30.75	3.8	3,499	0.11%
2021/04/23	0	0.00	1.2	30.68	30.70	-1.2	3,442	-0.04%
2021/04/22	11.3	31.27	26	30.80	30.50	-14.7	3,378	-0.43%
2021/04/21	2.1	30.18	17	30.21	30.30	-14.9	3,153	-0.47%
2021/04/20	39.1	31.20	38	30.54	30.45	1.1	3,118	0.04%
2021/04/19	17.3	30.95	3.4	30.70	31.10	13.9	3,048	0.45%
2021/04/16	34	29.69	4	29.68	29.75	30	2,815	1.07%
2021/04/15	11.1	29.46	13	29.54	29.55	-1.9	2,786	-0.07%
2021/04/14	7	29.19	0	0.00	29.20	7	2,739	0.26%
2021/04/13	1	28.80	3	28.78	28.75	-2	2,694	-0.07%
2021/04/12	1	28.75	0.2	28.85	28.80	0.8	2,694	0.03%
2021/04/09	0	28.90	20	28.90	28.90	-20	2,767	-0.72%
2021/04/08	0	0.00	1.1	28.91	29.00	-1.1	2,760	-0.04%
2021/04/07	0.2	29.00	1	29.00	29.05	-0.8	2,756	-0.03%
2021/04/06	2	28.87	10	28.90	28.95	-8	2,763	-0.29%
2021/04/01	11	28.75	0	0.00	28.80	11	2,767	0.40%
2021/03/31	2	28.88	2	28.83	28.85	0	2,749	0.00%
2021/03/30	0	0.00	7	29.01	29.05	-7	2,743	-0.26%
2021/03/29	1	29.05	7	29.06	29.15	-6	2,731	-0.22%
2021/03/25	0	29.30	2	29.25	29.20	-2	2,842	-0.07%
2021/03/24	5	29.30	0	0.00	29.35	5	2,894	0.17%
2021/03/22	0	29.00	8	28.96	29.00	-8	2,929	-0.27%
2021/03/19	3	29.05	2	29.10	29.05	1	2,901	0.03%
2021/03/18	2	29.28	0	0.00	29.25	2	2,874	0.07%
2021/03/17	1	29.30	3	29.32	29.30	-2	2,872	-0.07%
2021/03/16	1.2	29.50	0	0.00	29.30	1.2	2,877	0.04%
2021/03/12	1	29.20	2	29.10	29.10	-1	2,869	-0.03%
2021/03/11	2	29.33	0	0.00	29.30	2	2,870	0.07%
2021/03/10	33.2	29.47	3	29.40	29.35	30.2	2,877	1.05%
2021/03/09	5.3	29.66	20	29.90	29.75	-14.7	2,850	-0.51%
2021/03/08	25.2	30.03	32	30.10	29.95	-6.8	2,837	-0.24%
2021/03/05	14	29.82	4	29.90	29.75	10	2,814	0.36%
2021/03/04	5	29.91	4	29.81	30.00	1	2,795	0.04%
2021/03/03	4	29.85	6	29.55	29.70	-2	2,756	-0.07%
2021/03/02	62.3	30.22	77	30.06	29.70	-14.7	2,725	-0.54%
2021/02/26	94.8	29.89	36	29.96	30.30	58.8	2,564	2.29%
2021/02/25	82.6	28.92	16	29.05	29.55	66.6	2,295	2.90%
2021/02/24	3	28.53	1	28.35	28.35	2	2,119	0.09%
2021/02/23	11	28.35	1	28.55	28.60	10	2,105	0.47%
2021/02/22	2	28.10	2	28.10	28.25	0	2,129	0.00%
2021/02/18	2	27.75	0	0.00	27.80	2	2,106	0.09%
2021/02/17	0	0.00	1	27.55	27.70	-1	2,104	-0.05%
2021/02/05	0	0.00	7	27.45	27.40	-7	2,085	-0.34%
2021/02/02	4	27.10	0	0.00	27.15	4	2,155	0.19%
2021/02/01	0	0.00	3	27.07	27.10	-3	2,153	-0.14%
2021/01/29	1	27.20	0	0.00	27.15	1	2,150	0.05%
2021/01/28	1	27.30	3	27.35	27.35	-2	2,133	-0.09%
2021/01/26	4	27.63	0	0.00	27.50	4	2,120	0.19%
2021/01/25	1	27.95	0	0.00	27.95	1	2,114	0.05%
2021/01/22	5	28.21	0	0.00	28.20	5	2,125	0.24%
2021/01/21	0	0.00	1	27.40	27.55	-1	2,086	-0.05%
2021/01/20	1	27.25	0	0.00	27.25	1	2,085	0.05%
2021/01/19	1	27.65	0	0.00	27.60	1	2,053	0.05%
2021/01/14	7	28.01	0	0.00	28.05	7	2,011	0.35%
2021/01/13	2	28.18	1.1	28.13	28.20	0.9	1,986	0.04%
2021/01/12	1	28.40	0	0.00	28.10	1	1,963	0.05%
2021/01/11	0	0.00	28	28.70	28.70	-28	1,924	-1.46%
2021/01/08	3	28.58	2	28.85	28.70	1	1,908	0.05%
2021/01/07	3	28.70	0	0.00	28.70	3	1,893	0.16%
2021/01/06	2	28.88	2	28.95	28.85	0	1,869	0.00%
2021/01/05	7	29.25	0	0.00	29.15	7	1,829	0.38%
2021/01/04	1	29.65	2.1	29.41	29.45	-1.1	1,815	-0.06%
2020/12/31	1	29.00	0	0.00	29.00	1	1,728	0.06%
2020/12/30	2	28.88	0	0.00	29.05	2	1,713	0.12%
2020/12/29	2	29.03	1	29.10	29.05	1	1,703	0.06%
2020/12/28	1	28.90	1	29.05	28.95	0	1,684	0.00%
2020/12/24	3	28.57	0	0.00	28.60	3	1,651	0.18%
2020/12/23	2	28.55	0	0.00	28.70	2	1,647	0.12%
2020/12/22	9	28.79	1	28.95	28.40	8	1,671	0.48%
2020/12/21	4	29.51	0	0.00	29.45	4	1,672	0.24%
2020/12/16	0	0.00	1	29.00	28.85	-1	1,580	-0.06%
2020/12/11	1	28.20	0	0.00	28.05	1	1,567	0.06%
2020/12/08	0	0.00	1	28.75	28.60	-1	1,590	-0.06%
2020/12/07	0.1	29.10	0	0.00	28.85	0.1	1,616	0.00%
2020/12/03	0	0.00	0.3	28.80	28.75	-0.3	1,629	-0.02%
2020/12/01	2	28.70	1	28.55	28.55	1	1,732	0.06%
2020/11/25	3	29.15	1	28.85	29.00	2	2,846	0.07%
2020/11/23	0	29.00	0.1	29.00	28.80	0	2,901	0.00%
2020/11/19	0.1	28.60	0	0.00	29.00	0.1	2,900	0.00%
2020/11/17	1	28.45	2	28.55	28.55	-1	2,894	-0.03%
2020/11/16	0	0.00	1	28.60	28.45	-1	2,965	-0.03%
2020/11/12	1	28.60	0	0.00	28.60	1	3,061	0.03%
2020/11/10	21	28.40	20	28.45	28.30	1	3,128	0.03%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/26	0	0.00	0	28.00	27.75	0	3,234	0.00%
2020/10/20	0	0.00	5	28.05	28.00	-5	3,305	-0.15%
2020/10/19	0	0.00	1	28.05	28.15	-1	3,311	-0.03%
2020/10/15	0	0.00	20	28.05	28.05	-20	3,327	-0.60%
2020/09/25	0	0.00	2	28.05	28.00	-2	3,669	-0.05%
2020/09/24	10	28.48	3	28.53	28.05	7	3,668	0.19%
2020/09/23	5	29.20	1	29.15	29.00	4	3,634	0.11%
2020/09/21	5	30.20	0	0.00	29.80	5	3,627	0.14%
2020/09/18	2.1	29.76	2	29.50	29.80	0.1	3,612	0.00%
2020/09/16	0	0.00	5	29.66	29.75	-5	3,732	-0.13%
2020/09/15	1	29.35	0	0.00	29.55	1	3,759	0.03%
2020/09/14	2	29.40	0	0.00	29.40	2	3,766	0.05%
2020/09/08	0	0.00	5	30.30	30.25	-5	3,685	-0.14%
2020/09/07	2	30.45	2	30.50	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	0	30.80	0	0.00	30.65	0	3,632	0.00%
2020/09/02	0	0.00	5	30.55	30.85	-5	3,597	-0.14%
2020/09/01	19	31.56	7	31.30	31.20	12	3,539	0.34%
2020/08/31	22	31.85	9	31.07	32.00	13	3,278	0.40%
2020/08/28	5	28.90	1	28.85	29.10	4	2,640	0.15%
2020/08/25	4	28.40	1	28.35	28.35	3	2,588	0.12%
2020/08/24	4	28.64	12	28.48	28.55	-8	2,583	-0.31%
2020/08/20	2	27.83	15	27.75	27.75	-13	2,621	-0.50%
2020/08/19	1	28.80	0	0.00	28.85	1	2,558	0.04%
2020/08/14	0	0.00	2	27.65	27.60	-2	2,506	-0.08%
2020/08/13	43	27.50	42	27.32	27.40	1	2,518	0.04%
2020/08/12	15	27.45	0	0.00	27.40	15	2,542	0.59%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	8	27.28	1	27.30	27.20	7	2,519	0.28%
2020/07/30	5	26.75	0	0.00	26.75	5	2,535	0.20%
2020/07/20	2	27.80	0	0.00	27.90	2	2,589	0.08%
2020/07/13	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/10	8	27.95	0	0.00	27.80	8	2,631	0.30%
2020/07/09	1	28.75	0	0.00	28.65	1	2,602	0.04%
2020/07/06	6	29.70	1	29.75	29.65	5	2,490	0.20%
2020/06/23	0	0.00	1	30.40	30.35	-1	2,480	-0.04%
2020/06/22	1	29.80	1	29.80	29.75	0	2,427	0.00%
2020/06/18	0	0.00	2	29.35	29.30	-2	2,450	-0.08%
2020/06/11	1	29.80	0	0.00	29.25	1	2,687	0.04%
2020/06/09	1	30.30	1	30.30	29.80	0	2,762	0.00%
2020/06/08	1	30.45	0	0.00	30.30	1	2,787	0.04%
2020/06/05	0	0.00	1	30.20	30.20	-1	2,759	-0.04%
2020/05/29	3	29.20	0	0.00	29.30	3	2,836	0.11%
2020/05/28	2	29.50	2	29.43	29.10	0	2,835	0.00%
2020/05/25	0	0.00	1	28.55	28.45	-1	2,852	-0.04%
2020/05/22	1	28.65	0	0.00	28.55	1	2,906	0.03%
2020/05/21	2	28.90	1	29.10	29.05	1	2,963	0.03%
2020/05/20	20	28.10	0.1	28.70	28.05	19.9	2,890	0.69%
2020/05/19	1	28.20	2	28.10	28.40	-1	2,895	-0.03%
2020/05/18	2	27.55	0	0.00	27.75	2	2,885	0.07%
2020/05/15	1	27.60	0	0.00	27.40	1	2,887	0.03%
2020/05/14	1	27.75	10	27.55	27.50	-9	2,904	-0.31%
2020/05/13	1	27.40	0	0.00	27.85	1	2,911	0.03%
2020/05/12	2	27.60	0	0.00	27.60	2	2,909	0.07%
2020/05/11	11	27.65	0	0.00	27.70	11	2,942	0.37%
2020/05/05	1	28.00	0	0.00	28.70	1	2,967	0.03%
2020/05/04	0	0.00	1	28.00	28.05	-1	2,969	-0.03%
2020/04/30	0	0.00	1	28.45	28.70	-1	3,020	-0.03%
2020/04/29	22	28.09	0	0.00	28.05	22	3,066	0.72%
2020/04/27	2	27.15	2	27.35	27.65	0	3,276	0.00%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/23	5	26.84	0	0.00	26.85	5	3,370	0.15%
2020/04/22	1.1	26.72	0	0.00	26.90	1.1	3,396	0.03%
2020/04/20	3	27.83	0	0.00	27.80	3	3,541	0.08%
2020/04/17	1	27.80	0	0.00	27.75	1	4,042	0.02%
2020/04/14	0	0.00	2	27.65	28.10	-2	4,358	-0.05%
2020/04/10	0	0.00	10	27.80	27.70	-10	4,619	-0.22%
2020/04/09	1	27.75	1	27.90	27.95	0	4,817	0.00%
2020/04/08	18	27.80	0	0.00	27.80	18	5,048	0.36%
2020/03/27	10	27.05	0	0.00	26.65	10	6,254	0.16%
2020/03/26	22	26.54	0	0.00	26.55	22	6,567	0.33%
2020/03/25	0	0.00	3	26.75	26.50	-3	6,557	-0.05%
2020/03/24	1	26.05	2	26.20	26.10	-1	6,581	-0.02%
2020/03/23	0	0.00	2	25.80	26.00	-2	6,688	-0.03%
2020/03/20	2	26.85	0	0.00	26.95	2	6,707	0.03%
2020/03/18	2	26.95	0	0.00	26.80	2	6,527	0.03%
2020/03/17	5	26.52	7	26.56	26.95	-2	6,497	-0.03%
2020/03/16	0	0.00	5	27.70	27.45	-5	6,435	-0.08%
2020/03/13	1	27.25	4	27.21	27.65	-3	6,381	-0.05%
2020/03/12	5	28.88	3	28.98	28.80	2	6,274	0.03%
2020/03/09	6	30.39	2	29.80	29.70	4	6,162	0.06%
2020/03/06	5	30.93	4	30.95	30.90	1	6,071	0.02%
2020/03/05	2	31.20	2	31.25	31.15	0	6,069	0.00%
2020/03/04	4	30.94	2	31.00	31.00	2	6,069	0.03%
2020/03/03	5	31.19	3	31.15	31.15	2	6,058	0.03%
2020/03/02	2	30.50	1	30.80	31.00	1	6,044	0.02%
2020/02/27	2	31.50	3	31.32	31.35	-1	5,990	-0.02%
2020/02/26	2	31.35	4.1	31.51	31.70	-2.1	5,938	-0.04%
2020/02/25	1	31.55	0	0.00	31.55	1	5,905	0.02%
2020/02/24	1	32.05	0	0.00	31.85	1	5,835	0.02%
2020/02/21	0	0.00	1	32.65	32.60	-1	5,738	-0.02%
2020/02/20	5	32.96	5	32.74	32.75	0	5,715	0.00%
2020/02/19	0	0.00	1	33.00	32.95	-1	5,686	-0.02%
2020/02/17	0	0.00	5	32.55	32.60	-5	5,649	-0.09%
2020/02/14	0	0.00	1	32.85	32.90	-1	5,617	-0.02%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	1	32.70	5	32.60	32.65	-4	5,518	-0.07%
2020/02/07	0	0.00	4	33.00	33.00	-4	5,487	-0.07%
2020/02/06	1	33.50	0	0.00	33.45	1	5,439	0.02%
2020/02/05	2	33.28	2	33.33	33.30	0	5,406	0.00%
2020/02/03	1	32.45	0	0.00	33.05	1	5,279	0.02%
2020/01/30	6	33.70	1	33.40	33.30	5	5,112	0.10%
2020/01/20	11	34.95	2	34.95	34.95	9	4,941	0.18%
2020/01/15	3	34.80	0	0.00	34.60	3	4,798	0.06%
2020/01/14	6	34.47	9	34.45	34.45	-3	4,731	-0.06%
2020/01/13	19	35.73	11	35.01	34.75	8	4,620	0.17%
2020/01/09	1	34.30	20	34.40	34.30	-19	3,935	-0.48%
2020/01/08	7	34.41	1	34.65	34.30	6	3,847	0.16%
2020/01/06	0	0.00	1	35.05	35.00	-1	3,631	-0.03%
2020/01/03	10	35.01	6	35.27	35.05	4	3,437	0.12%
2020/01/02	6	35.63	6	35.71	35.85	0	3,225	0.00%
2019/12/31	16	35.58	27	35.58	35.90	-11	2,963	-0.37%
2019/12/30	1	33.40	1	33.50	33.50	0	2,327	0.00%
2019/12/27	5	32.50	0	0.00	32.50	5	2,156	0.23%
2019/12/26	13	32.99	2	32.95	32.85	11	2,051	0.54%
2019/12/25	2.1	32.88	2	32.90	32.90	0.1	1,984	0.01%
2019/12/24	7	32.99	8	32.84	32.95	-1	1,895	-0.05%
2019/12/23	6	32.58	1	32.80	33.10	5	1,654	0.30%
2019/12/20	1	31.55	2	31.55	31.60	-1	1,312	-0.08%
2019/12/19	26	31.65	4	31.58	31.50	22	1,299	1.69%
2019/12/18	14	32.28	10	32.12	32.10	4	1,240	0.32%
2019/12/17	1	31.80	0	0.00	31.60	1	1,091	0.09%
2019/12/12	1	31.15	0	0.00	31.15	1	1,042	0.10%
2019/11/11	0	0.00	1	31.70	31.80	-1	1,098	-0.09%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/18	0	0.00	5	31.75	31.50	-5	1,196	-0.42%
2019/10/14	2	31.75	0	0.00	31.70	2	1,180	0.17%
2019/09/26	5	32.75	0	0.00	32.70	5	1,471	0.34%
2019/09/24	0	0.00	1	32.40	32.55	-1	1,585	-0.06%
2019/09/19	0	0.00	0.1	32.00	31.90	-0.1	1,692	0.00%
2019/09/11	2	31.78	0	0.00	31.75	2	1,782	0.11%
2019/09/03	1	31.90	0	0.00	31.95	1	1,865	0.05%
2019/09/02	1	31.90	0	0.00	32.20	1	1,906	0.05%
2019/08/30	0	0.00	0.1	32.30	31.45	-0.1	1,938	0.00%
2019/08/21	0	0.00	1	33.00	32.85	-1	2,064	-0.05%
2019/08/20	3	32.55	1	32.45	32.30	2	2,045	0.10%
2019/08/16	3	31.63	4	31.78	31.90	-1	2,011	-0.05%
2019/08/15	3	31.18	3	31.43	31.40	0	2,002	0.00%
2019/08/13	6	31.76	6	31.83	31.80	0	1,983	0.00%
2019/08/12	1	32.05	1	32.00	31.95	0	1,991	0.00%
2019/08/08	1	31.95	1	31.95	31.95	0	1,968	0.00%
2019/08/07	3	31.50	2	31.65	31.60	1	1,970	0.05%
2019/07/31	1	32.10	1	32.00	31.95	0	1,996	0.00%
2019/07/30	3	32.18	3	32.00	32.10	0	1,996	0.00%
2019/07/29	6	32.10	1	32.15	32.10	5	2,000	0.25%
2019/07/26	2	31.70	2	31.90	32.00	0	1,976	0.00%
2019/07/25	2	31.98	2	31.95	31.95	0	1,970	0.00%
2019/07/23	1	32.25	1	32.60	32.30	0	1,932	0.00%
2019/07/22	2	32.78	3	32.67	32.65	-1	1,927	-0.05%
2019/07/18	1	32.80	1	32.85	32.80	0	1,943	0.00%
2019/07/17	2	32.75	2	32.83	32.85	0	1,946	0.00%
2019/07/16	2	32.75	2	32.73	32.75	0	1,947	0.00%
2019/07/10	4	32.81	4	32.90	32.80	0	1,982	0.00%
2019/07/09	1	33.40	1	33.45	33.30	0	1,992	0.00%
2019/07/05	1	34.30	0	0.00	34.20	1	1,884	0.05%
2019/07/01	0	0.00	1	33.90	34.20	-1	1,738	-0.06%
2019/06/28	0	0.00	7	33.90	33.80	-7	1,710	-0.41%
2019/06/27	0	0.00	12	34.05	33.90	-12	1,692	-0.71%
2019/06/26	0	0.00	11	33.49	33.80	-11	1,668	-0.66%
2019/06/20	2	33.08	0	0.00	33.00	2	1,584	0.13%
2019/06/18	7	33.00	1	32.75	32.90	6	1,567	0.38%
2019/06/17	23	32.79	0	0.00	32.75	23	1,585	1.45%
2019/06/14	1	32.55	0	0.00	32.60	1	1,616	0.06%
2019/06/10	1	33.70	0	0.00	33.45	1	1,780	0.06%
2019/05/21	0	0.00	1	31.50	31.55	-1	1,773	-0.06%
2019/05/20	0	0.00	1	31.65	31.50	-1	1,803	-0.06%
2019/05/17	1	31.55	0	0.00	31.55	1	1,818	0.05%
2019/04/24	0.1	31.35	0	0.00	31.30	0.1	2,290	0.00%
2019/04/19	0	0.00	7	31.50	31.60	-7	2,324	-0.30%
2019/04/12	1	32.30	1	31.85	31.85	0	2,240	0.00%
2019/04/08	1	31.85	0	0.00	31.80	1	2,198	0.05%
2019/03/29	0	0.00	2	32.35	32.50	-2	2,165	-0.09%
2019/03/25	0	32.00	0	0.00	31.80	0	2,154	0.00%
2019/03/20	0	0.00	1	32.25	32.10	-1	2,119	-0.05%
2019/03/19	0.9	32.05	0	0.00	32.00	0.9	2,095	0.04%
2019/03/14	1.1	32.14	3	32.10	31.75	-1.9	2,005	-0.10%
2019/03/13	1	32.10	0	0.00	32.10	1	1,948	0.05%
2019/03/07	4	33.58	2	33.95	33.70	2	1,805	0.11%
2019/03/06	4	33.55	0	0.00	33.60	4	1,800	0.22%
2019/03/04	0	0.00	1	33.45	33.50	-1	1,759	-0.06%
2019/02/27	1	33.50	0	0.00	33.35	1	1,754	0.06%
2019/02/26	1	34.00	0	0.00	33.70	1	1,745	0.06%
2019/02/20	1	33.80	0	0.00	33.65	1	1,787	0.06%
2019/02/19	0	0.00	1	33.95	33.85	-1	1,818	-0.05%
2019/02/15	1	33.50	0	0.00	33.20	1	1,775	0.06%
2019/02/13	2	33.95	0	0.00	33.80	2	1,735	0.12%
2019/02/12	0	0.00	1	34.50	34.40	-1	1,704	-0.06%
2019/02/11	1	34.50	4	34.10	34.55	-3	1,676	-0.18%
2019/01/29	1	34.45	2	34.05	33.65	-1	1,583	-0.06%
2019/01/28	2	33.75	1	33.95	34.05	1	1,485	0.07%
2019/01/25	0	0.00	1	33.40	33.25	-1	1,391	-0.07%
2019/01/24	0	0.00	1	33.25	33.20	-1	1,340	-0.07%
2019/01/23	2	32.88	0	0.00	32.90	2	1,231	0.16%
2019/01/18	0	0.00	1	32.00	31.90	-1	1,208	-0.08%
2019/01/15	0	0.00	1	31.95	32.15	-1	1,236	-0.08%
2019/01/02	1	31.50	1	31.30	31.05	0	1,271	0.00%
2018/12/27	0	0.00	3	30.55	30.45	-3	1,267	-0.24%
2018/12/25	0	0.00	1	30.30	30.30	-1	1,363	-0.07%
2018/12/06	0	0.00	1	29.95	29.85	-1	1,363	-0.07%
2018/11/29	0	0.00	2	30.60	30.70	-2	1,336	-0.15%
2018/11/19	0	0.00	2	30.08	29.85	-2	1,202	-0.17%
2018/11/16	2	29.70	0	0.00	29.70	2	1,163	0.17%
2018/11/09	2	28.35	0	0.00	28.35	2	1,120	0.18%
2018/11/02	0	0.00	1	28.55	28.50	-1	1,171	-0.09%
2018/10/11	0	0.00	2	29.50	29.20	-2	1,064	-0.19%
2018/10/08	1	30.80	0	0.00	30.95	1	1,033	0.10%
2018/10/05	0	0.00	1	31.30	31.35	-1	1,017	-0.10%
2018/10/03	2	32.33	1	32.70	31.90	1	965	0.10%
2018/09/26	1	30.90	2	30.83	30.90	-1	858	-0.12%
2018/09/20	1	31.05	0	0.00	30.65	1	847	0.12%
2018/09/18	0	0.00	3	30.50	30.55	-3	856	-0.35%
2018/09/17	0	0.00	2	30.35	30.40	-2	883	-0.23%
2018/09/12	1	29.70	0	0.00	29.75	1	906	0.11%
2018/09/11	5	29.10	0	0.00	29.40	5	922	0.54%
2018/09/06	3	30.20	1	30.20	30.25	2	947	0.21%
2018/08/28	0	0.00	1	30.65	30.75	-1	1,170	-0.09%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/13	0	0.00	1	30.15	30.10	-1	1,189	-0.08%
2018/08/01	3	30.20	0	0.00	30.30	3	1,251	0.24%
2018/07/30	1	30.35	0	0.00	30.25	1	1,258	0.08%
2018/07/25	1	30.10	0	0.00	30.05	1	1,278	0.08%
2018/07/23	0	0.00	2	30.90	30.90	-2	1,266	-0.16%
2018/07/02	2	31.70	0	0.00	31.55	2	1,424	0.14%
2018/06/21	1	31.45	0	0.00	31.35	1	1,318	0.08%
2018/06/15	0	0.00	5	32.30	32.40	-5	1,265	-0.40%
2018/06/07	0	0.00	0	33.20	32.90	0	1,132	0.00%
2018/06/04	1	33.70	0	0.00	33.60	1	1,007	0.10%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/23	0	0.00	1	33.90	33.90	-1	996	-0.10%
2018/05/14	1	33.75	0	0.00	33.70	1	1,081	0.09%
2018/05/03	0	0.00	5	34.10	34.15	-5	1,067	-0.47%
2018/04/24	5	34.60	0	0.00	35.00	5	993	0.50%
2018/04/23	10	35.25	1	35.15	35.05	9	1,001	0.90%
2018/03/29	0	0.00	1	34.25	34.25	-1	1,223	-0.08%
2018/03/15	1	33.90	0	0.00	34.05	1	1,458	0.07%
2018/03/13	0	0.00	1	34.05	34.20	-1	1,656	-0.06%
2018/03/07	1	33.65	0	0.00	33.75	1	2,079	0.05%
2018/03/01	0	0.00	3	34.20	34.40	-3	2,230	-0.13%
2018/02/21	1	33.80	0	0.00	33.85	1	2,412	0.04%
2018/02/08	0	0.00	1	34.05	34.05	-1	2,408	-0.04%
2018/02/07	1	34.00	0	0.00	33.90	1	2,430	0.04%
2018/02/06	1	33.80	0	0.00	34.15	1	2,431	0.04%
2018/02/05	1	34.70	0	0.00	34.50	1	2,427	0.04%
2018/01/31	0	0.00	1	35.10	35.20	-1	2,545	-0.04%
2018/01/30	1	35.45	0	0.00	35.35	1	2,546	0.04%
2018/01/22	0	0.00	2	35.95	35.90	-2	2,713	-0.07%
2018/01/19	1	35.90	2	35.80	35.80	-1	2,800	-0.04%
2018/01/16	2	35.68	0	0.00	35.90	2	2,797	0.07%
2018/01/05	0	0.00	4	36.90	37.15	-4	2,692	-0.15%
2018/01/02	1	37.45	0	0.00	37.50	1	2,657	0.04%