台汽電 (8926)-新光-桃園券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,217張
產業
上市油電燃氣類股
538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

台汽電 (8926)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	17.1	47.18	8	47.15	47.30	9.1	6,214	0.15%
2024/04/30	2.1	47.68	4	47.68	47.55	-1.9	6,172	-0.03%
2024/04/29	1.8	47.73	10	47.77	47.95	-8.2	6,149	-0.13%
2024/04/26	2.2	48.03	1	48.55	47.85	1.2	6,114	0.02%
2024/04/25	14	48.00	1	48.20	48.25	13	6,068	0.21%
2024/04/24	6	48.25	3	48.63	48.80	3	6,028	0.05%
2024/04/23	15.5	48.29	14	48.52	48.50	1.5	5,949	0.03%
2024/04/22	3.1	47.63	3	47.80	47.20	0.1	5,827	0.00%
2024/04/19	55.1	47.84	2	48.35	47.55	53.1	5,792	0.92%
2024/04/18	53	49.37	26	49.32	49.15	27	5,645	0.48%
2024/04/17	36	49.10	46.7	49.27	49.15	-10.7	5,423	-0.20%
2024/04/16	15.2	46.85	27	46.64	46.30	-11.8	5,102	-0.23%
2024/04/15	3.1	47.97	9	48.15	47.70	-5.9	5,012	-0.12%
2024/04/12	7.1	47.23	7	47.27	47.70	0.1	4,939	0.00%
2024/04/11	3	47.48	0	0.00	47.40	3	4,887	0.06%
2024/04/10	20	48.30	13.1	48.66	47.65	7	4,855	0.14%
2024/04/09	13.1	47.91	26	47.74	47.75	-12.9	4,769	-0.27%
2024/04/08	3.2	46.90	1	46.65	46.65	2.2	4,681	0.05%
2024/04/03	14.1	47.32	0	0.00	47.30	14.1	4,622	0.30%
2024/04/02	12.3	48.14	11	48.21	48.00	1.3	4,590	0.03%
2024/04/01	4	47.65	14	47.99	47.50	-10	4,483	-0.22%
2024/03/29	25.1	47.23	0	0.00	46.90	25.1	4,424	0.57%
2024/03/28	3	47.53	14.2	47.82	47.60	-11.2	4,383	-0.26%
2024/03/27	4	47.53	15	47.43	47.35	-11	4,340	-0.25%
2024/03/26	32.1	47.89	9	47.91	47.55	23.1	4,296	0.54%
2024/03/25	5.2	47.74	0	0.00	47.40	5.2	4,177	0.12%
2024/03/22	26	47.54	13	47.87	47.50	13	4,103	0.32%
2024/03/21	12	47.90	6	47.82	47.55	6	4,015	0.15%
2024/03/20	7.2	47.66	13	47.98	47.55	-5.8	3,973	-0.15%
2024/03/19	16	47.50	8.8	47.50	47.50	7.2	3,891	0.19%
2024/03/18	8.4	46.66	10	46.88	46.60	-1.6	3,824	-0.04%
2024/03/15	12.1	46.33	5	46.36	45.90	7.1	3,761	0.19%
2024/03/14	24.1	47.06	11.5	47.23	46.95	12.6	3,687	0.34%
2024/03/13	72.8	48.50	76	48.60	48.15	-3.2	3,536	-0.09%
2024/03/12	44	47.65	41	47.74	47.50	3	2,986	0.10%
2024/03/11	31.2	46.99	14	46.45	47.30	17.2	2,717	0.63%
2024/03/08	11.5	44.60	29.2	44.32	44.05	-17.7	2,449	-0.72%
2024/03/07	5.1	44.89	118	44.55	45.40	-112.9	2,376	-4.75%	大賣/鉅額交易
2024/03/06	6.2	45.44	7	45.49	45.30	-0.8	2,289	-0.04%
2024/03/05	5	45.90	6	45.97	46.05	-1	2,215	-0.05%
2024/03/04	5.6	46.78	72.9	46.75	46.50	-67.3	2,113	-3.19%
2024/03/01	41.6	48.32	19	47.87	47.85	22.6	1,994	1.13%
2024/02/29	426.5	48.73	313.5	49.10	49.55	113	1,777	6.36%	大買/大賣/鉅額交易
2024/02/27	11.2	46.52	15	46.50	46.00	-3.8	1,269	-0.30%
2024/02/26	10	44.00	3.2	44.18	44.50	6.8	1,078	0.63%
2024/02/23	2.2	43.50	1.2	43.48	43.40	0.9	1,035	0.09%
2024/02/22	1.2	43.90	1	44.30	43.85	0.2	1,008	0.02%
2024/02/21	3	43.80	2	43.70	43.80	1	959	0.10%
2024/02/20	12.1	43.90	6	43.70	43.85	6.1	936	0.65%
2024/02/19	3	43.35	7.1	43.04	43.25	-4.1	882	-0.46%
2024/02/16	7.1	43.27	2.9	42.55	43.35	4.2	848	0.50%
2024/02/15	0	0.00	1.2	40.17	40.10	-1.2	757	-0.15%
2024/02/05	0.1	39.70	0	0.00	39.70	0.1	759	0.01%
2024/02/02	0	0.00	1	39.80	39.80	-1	789	-0.13%
2024/02/01	0	0.00	12	39.65	39.65	-12	790	-1.52%
2024/01/24	1	39.85	0	0.00	39.90	1	809	0.12%
2024/01/23	2	39.80	0	0.00	39.75	2	811	0.25%
2024/01/19	1.1	39.05	0	0.00	39.10	1.1	804	0.13%
2024/01/18	2.1	38.90	0	0.00	38.85	2.1	804	0.25%
2024/01/15	15	40.05	4	40.18	40.10	11	780	1.41%
2024/01/12	4.1	39.21	0	0.00	39.15	4.1	768	0.53%
2024/01/11	0.1	39.32	0.3	39.30	39.20	-0.2	777	-0.02%
2024/01/10	0.1	39.45	0	0.00	39.30	0.1	792	0.01%
2024/01/09	2	39.68	0	0.00	39.65	2	791	0.25%
2024/01/08	0.1	39.95	3	39.90	39.90	-2.9	792	-0.37%
2024/01/05	1	39.85	0.4	39.90	39.90	0.7	797	0.08%
2024/01/04	0	0.00	1	39.85	39.90	-1	807	-0.12%
2024/01/03	0.1	40.00	0	0.00	40.00	0.1	830	0.01%
2024/01/02	0	0.00	5	40.20	40.20	-5	826	-0.60%
2023/12/29	0.1	40.25	0	0.00	40.25	0.1	829	0.01%
2023/12/28	6	40.39	2	40.38	40.35	4	849	0.47%
2023/12/27	0	0.00	1	40.20	40.15	-1	865	-0.12%
2023/12/26	0	0.00	1	40.15	40.15	-1	873	-0.11%
2023/12/25	1	40.00	5	39.95	39.85	-4	869	-0.46%
2023/12/22	0	0.00	1	39.60	39.60	-1	868	-0.12%
2023/12/19	4.1	39.68	12.1	39.60	39.60	-8	871	-0.92%
2023/12/18	0	0.00	4.1	39.85	39.90	-4.1	872	-0.46%
2023/12/15	2	40.18	2	40.40	40.05	0	889	0.00%
2023/12/13	2	39.75	4.1	39.71	39.70	-2.1	881	-0.24%
2023/12/12	1.3	40.04	0	0.00	40.00	1.3	869	0.15%
2023/12/11	2.1	40.15	0	0.00	40.20	2.1	862	0.24%
2023/12/07	1	40.50	2.3	40.70	40.50	-1.3	855	-0.15%
2023/12/06	0.2	40.50	0.2	40.65	40.40	0	873	0.00%
2023/12/05	1	40.80	1.3	40.58	40.80	-0.3	871	-0.03%
2023/12/04	2	40.25	3.1	40.30	40.35	-1.1	871	-0.13%
2023/11/30	1	40.00	0	0.00	40.00	1	891	0.11%
2023/11/29	0.1	40.36	0	0.00	40.10	0.1	886	0.01%
2023/11/24	1	40.50	1	40.65	40.55	0	908	0.00%
2023/11/22	0.1	40.25	0	0.00	40.15	0.1	935	0.01%
2023/11/21	2	40.28	2	40.40	40.35	0	947	0.00%
2023/11/20	0.1	40.13	2	40.10	40.05	-1.9	950	-0.20%
2023/11/17	0	0.00	0.6	40.00	40.15	-0.6	958	-0.06%
2023/11/16	3	39.33	10	39.44	39.60	-7	966	-0.72%
2023/11/15	0.1	39.60	1	39.70	39.70	-0.9	972	-0.09%
2023/11/14	0.1	39.10	9	39.05	39.05	-8.9	986	-0.91%
2023/11/13	4.1	39.05	0.5	39.31	39.10	3.6	1,003	0.36%
2023/11/10	3.5	39.77	5	39.60	39.50	-1.5	1,006	-0.15%
2023/11/09	2	40.80	1	40.65	40.65	1	993	0.10%
2023/11/08	1	41.25	1	41.25	41.20	0	1,051	0.00%
2023/11/07	1	40.85	0	0.00	40.80	1	1,110	0.09%
2023/11/06	1	40.90	2.3	41.18	41.15	-1.3	1,214	-0.11%
2023/11/03	1.7	40.72	2.2	40.71	40.80	-0.6	1,278	-0.04%
2023/11/02	0	0.00	2	40.30	40.20	-2	1,314	-0.15%
2023/11/01	0	39.60	0	0.00	39.80	0	1,324	0.00%
2023/10/31	0.1	39.90	0	0.00	39.50	0.1	1,350	0.01%
2023/10/30	0	0.00	0.3	40.00	40.00	-0.3	1,423	-0.02%
2023/10/26	2.1	39.95	0	0.00	39.75	2.1	1,495	0.14%
2023/10/25	0.1	40.25	2.2	40.35	40.30	-2.1	1,562	-0.14%
2023/10/24	0.1	39.89	0	0.00	39.85	0.1	1,608	0.01%
2023/10/20	0.1	39.01	0	0.00	39.25	0.1	1,862	0.01%
2023/10/19	0.2	39.38	0.3	39.40	39.40	-0.1	1,936	-0.01%
2023/10/18	1.3	39.82	0	0.00	39.30	1.3	2,000	0.07%
2023/10/17	0	0.00	1	40.00	39.95	-1	2,058	-0.05%
2023/10/13	1.1	40.38	0	0.00	40.35	1.1	2,154	0.05%
2023/10/12	1.3	40.80	0	0.00	40.65	1.3	2,195	0.06%
2023/10/11	12	40.68	6	40.77	40.80	6	2,212	0.27%
2023/10/06	2	39.98	1.1	40.15	39.95	1	2,225	0.04%
2023/10/05	1	40.35	0	0.00	40.30	1	2,253	0.04%
2023/10/04	1	39.80	0	0.00	40.05	1	2,305	0.04%
2023/10/03	8	40.58	10	40.15	40.15	-2	2,330	-0.09%
2023/10/02	0	41.40	0	0.00	41.35	0	2,355	0.00%
2023/09/27	0.1	41.50	1	41.30	41.20	-0.9	2,442	-0.04%
2023/09/26	0	0.00	3	41.62	41.55	-3	2,480	-0.12%
2023/09/25	0	0.00	2	41.50	41.45	-2	2,527	-0.08%
2023/09/22	1	41.20	1	41.35	41.35	0	2,543	0.00%
2023/09/21	1	41.06	0	0.00	41.10	1	2,558	0.04%
2023/09/20	9.2	41.58	0	0.00	41.35	9.2	2,581	0.36%
2023/09/19	7	42.10	4	42.15	42.00	3	2,655	0.11%
2023/09/18	5	42.55	0	0.00	42.50	5	2,789	0.18%
2023/09/15	0	0.00	3.1	42.70	43.05	-3.1	2,836	-0.11%
2023/09/14	0.1	42.35	0.2	42.30	42.35	-0.1	2,877	0.00%
2023/09/12	4	42.15	0.8	42.28	42.15	3.2	3,104	0.10%
2023/09/11	6	42.52	1.1	42.11	42.15	4.9	3,236	0.15%
2023/09/08	2	42.78	0	0.00	43.10	2	3,517	0.06%
2023/09/06	5	44.50	0	0.00	43.90	5	4,057	0.12%
2023/09/05	0	0.00	9	44.15	44.30	-9	4,273	-0.21%
2023/09/04	2	42.98	1	43.20	43.40	1	4,298	0.02%
2023/09/01	0	0.00	1	43.35	43.15	-1	4,318	-0.02%
2023/08/31	4.1	43.13	0	0.00	43.05	4.1	4,351	0.09%
2023/08/30	5	43.60	1.2	43.59	43.50	3.8	4,364	0.09%
2023/08/29	0	0.00	1.1	43.06	43.10	-1.1	4,423	-0.03%
2023/08/28	5	43.45	0	0.00	43.00	5	4,470	0.11%
2023/08/25	1	42.60	4.5	42.47	42.80	-3.5	4,497	-0.08%
2023/08/24	2	42.35	1	42.35	42.40	1	4,562	0.02%
2023/08/23	2	42.28	0	0.00	42.20	2	4,601	0.04%
2023/08/22	2	42.30	0	0.00	42.40	2	4,658	0.04%
2023/08/18	1.1	43.53	0	0.00	42.90	1.1	4,689	0.02%
2023/08/17	6	43.41	0	0.00	43.40	6	4,700	0.13%
2023/08/16	3	42.77	0	0.00	42.70	3	4,729	0.06%
2023/08/15	7	43.79	1	43.65	43.55	6	4,826	0.12%
2023/08/14	11	43.02	0	0.00	43.00	11	4,889	0.23%
2023/08/11	4.1	44.31	0	0.00	44.20	4.1	4,877	0.08%
2023/08/10	15.1	45.17	122.3	44.87	45.05	-107.2	4,841	-2.21%	大賣/鉅額交易
2023/08/09	9	47.26	15.1	47.04	47.05	-6.1	4,758	-0.13%
2023/08/08	10	48.59	3.4	48.87	48.35	6.6	4,716	0.14%
2023/08/07	0	0.00	4	49.41	49.45	-4	4,733	-0.08%
2023/08/04	1	49.50	0	0.00	49.50	1	4,769	0.02%
2023/08/02	11.1	49.58	5	50.08	49.25	6.1	4,851	0.12%
2023/08/01	11	50.89	6	50.67	50.60	5	4,952	0.10%
2023/07/31	7	51.66	5.1	51.85	51.40	1.9	4,955	0.04%
2023/07/28	2	51.80	5.1	52.08	52.00	-3.1	4,962	-0.06%
2023/07/27	10	51.52	5	51.00	50.90	5	4,912	0.10%
2023/07/26	18.2	52.73	5	53.10	51.70	13.2	4,897	0.27%
2023/07/25	21	53.25	17.3	53.67	53.10	3.7	4,851	0.08%
2023/07/24	2	50.85	2	50.55	51.80	0	4,689	0.00%
2023/07/21	51.1	49.29	5	49.61	49.90	46.1	4,643	0.99%
2023/07/20	1	52.80	21.1	53.36	53.70	-20.1	4,637	-0.43%
2023/07/19	6	53.12	2	54.00	52.20	4	4,628	0.09%
2023/07/18	3.1	53.50	4	53.95	53.60	-0.9	4,693	-0.02%
2023/07/17	2	53.05	13	53.18	53.40	-11	4,711	-0.23%
2023/07/14	2	52.50	0.4	52.30	52.50	1.6	4,783	0.03%
2023/07/13	1	51.90	14.1	52.35	52.00	-13.1	4,986	-0.26%
2023/07/12	2.1	52.01	56	52.59	51.90	-54	5,135	-1.05%
2023/07/11	10	53.26	3.3	52.84	52.60	6.7	5,158	0.13%
2023/07/10	17	53.58	2.4	53.47	53.50	14.6	5,200	0.28%
2023/07/07	2.1	51.72	26	51.48	52.50	-23.9	5,387	-0.44%
2023/07/06	0.3	53.00	6	52.63	52.40	-5.7	5,358	-0.11%
2023/07/05	0	0.00	2.1	54.03	53.90	-2.1	5,350	-0.04%
2023/07/04	8.1	54.05	3.1	54.54	54.10	5	5,359	0.09%
2023/07/03	1.1	54.62	11	54.70	54.60	-9.9	5,351	-0.19%
2023/06/30	0	0.00	3	55.03	55.20	-3	5,339	-0.06%
2023/06/29	0.1	54.82	2	54.95	54.70	-1.9	5,383	-0.04%
2023/06/28	1	55.00	0	55.00	54.60	1	5,430	0.02%
2023/06/27	8.7	55.96	3	55.73	54.90	5.7	5,457	0.10%
2023/06/26	24	57.59	59	57.71	56.90	-35	5,441	-0.64%
2023/06/21	8.7	55.85	6.6	55.89	56.10	2.1	5,405	0.04%
2023/06/20	3	55.07	4	54.90	54.90	-1	5,435	-0.02%
2023/06/19	10.3	54.63	6	54.20	54.10	4.3	5,502	0.08%
2023/06/16	40	55.99	15.9	56.24	54.90	24.1	5,672	0.43%
2023/06/15	8	55.94	28.3	56.05	55.70	-20.3	5,636	-0.36%
2023/06/14	95	57.01	76.3	56.36	55.40	18.7	5,537	0.34%
2023/06/13	92	53.91	43	53.98	54.50	49	5,262	0.93%
2023/06/12	42.1	53.32	62.1	53.79	53.60	-20	5,083	-0.39%
2023/06/09	16	49.97	23	50.15	50.20	-7	4,815	-0.15%
2023/06/08	3	49.58	0	0.00	49.20	3	4,648	0.06%
2023/06/06	1.2	49.40	15	49.52	49.30	-13.8	4,595	-0.30%
2023/06/05	3	49.88	6	50.30	49.90	-3	4,562	-0.07%
2023/06/02	6	50.45	45.1	50.42	50.10	-39.1	4,543	-0.86%
2023/06/01	11.1	49.37	1	49.20	49.65	10.1	4,479	0.23%
2023/05/31	0	0.00	6	49.78	50.50	-6	4,431	-0.14%
2023/05/30	18.2	50.27	0	0.00	49.60	18.2	4,380	0.42%
2023/05/29	7	50.89	8	51.41	51.00	-1	4,323	-0.02%
2023/05/26	7	50.64	7	50.56	50.50	0	4,280	0.00%
2023/05/25	3.5	52.00	2	51.95	51.90	1.5	4,211	0.04%
2023/05/24	1	51.70	0	0.00	52.10	1	4,182	0.02%
2023/05/23	3	51.93	0	0.00	52.20	3	4,152	0.07%
2023/05/22	0	0.00	1	52.20	52.20	-1	4,115	-0.02%
2023/05/19	2	52.60	3.2	52.10	50.90	-1.2	4,064	-0.03%
2023/05/18	11	51.58	1	51.80	51.30	10	3,953	0.25%
2023/05/17	5	50.30	0.8	50.17	50.30	4.2	3,881	0.11%
2023/05/16	2	49.50	0.4	49.83	49.40	1.6	3,830	0.04%
2023/05/15	2.4	49.41	2	49.05	49.05	0.4	3,803	0.01%
2023/05/12	5	49.60	2	49.55	49.60	3	3,789	0.08%
2023/05/11	0	0.00	0.5	49.05	49.40	-0.5	3,766	-0.01%
2023/05/10	7.2	48.91	0	0.00	49.50	7.2	3,709	0.19%
2023/05/09	43.6	50.71	14	49.51	49.75	29.6	3,664	0.81%
2023/05/08	5	51.74	24.5	51.00	51.70	-19.5	3,568	-0.55%
2023/05/05	13.2	50.12	0.2	49.55	49.35	12.9	3,400	0.38%
2023/05/04	43	49.64	20.5	49.71	50.00	22.5	3,382	0.66%
2023/05/03	19.1	49.21	1	49.05	48.95	18.1	3,337	0.54%
2023/05/02	12.3	49.00	10	49.45	49.50	2.3	3,331	0.07%
2023/04/28	5.3	48.60	1	48.50	48.50	4.3	3,300	0.13%
2023/04/27	0.7	48.70	3	47.90	47.85	-2.3	3,271	-0.07%
2023/04/26	0	0.00	1	48.45	48.45	-1	3,248	-0.03%
2023/04/25	15	48.57	40	48.15	48.20	-25	3,219	-0.78%
2023/04/24	21	48.96	19	49.07	48.95	2	3,159	0.06%
2023/04/21	28.2	48.87	21	49.06	48.35	7.2	3,092	0.23%
2023/04/20	25	48.72	0	0.00	48.55	25	2,968	0.84%
2023/04/19	24	48.55	12.1	48.96	48.80	11.9	2,898	0.41%
2023/04/18	33.5	50.64	10	51.15	50.40	23.5	2,782	0.85%
2023/04/17	13.1	48.23	3.4	48.05	49.15	9.7	2,551	0.38%
2023/04/14	2	45.35	0	0.00	45.20	2	2,366	0.08%
2023/04/13	28.2	45.67	3	45.00	44.90	25.2	2,306	1.09%
2023/04/12	115.3	44.97	132.6	45.76	45.90	-17.3	2,206	-0.78%	大買/大賣/
2023/04/11	0	0.00	7	43.68	43.55	-7	1,976	-0.35%
2023/04/10	8	43.96	3	43.40	43.45	5	1,953	0.26%
2023/04/07	1	43.75	0	0.00	43.65	1	1,883	0.05%
2023/04/06	2	43.33	0	0.00	43.30	2	1,849	0.11%
2023/03/31	0.1	42.75	3	42.77	42.55	-2.9	1,815	-0.16%
2023/03/30	9.3	43.49	9	43.32	43.05	0.3	1,778	0.02%
2023/03/29	16.3	43.91	15.1	43.76	43.85	1.2	1,711	0.07%
2023/03/28	4	44.13	1	43.95	43.30	3	1,649	0.18%
2023/03/27	16.4	44.48	13	44.38	43.75	3.4	1,586	0.21%
2023/03/24	13.3	43.80	22	44.36	43.90	-8.7	1,514	-0.57%
2023/03/23	12.1	43.00	2	43.00	43.10	10.1	1,403	0.72%
2023/03/22	27	43.55	7	43.31	43.55	20	1,320	1.51%
2023/03/21	37.1	42.67	71.1	42.51	43.20	-34	1,207	-2.82%
2023/03/20	53	40.85	34	41.23	40.65	19	965	1.97%
2023/03/17	1	39.25	1	39.30	39.75	0	859	0.00%
2023/03/16	24	38.76	0	0.00	38.60	24	828	2.90%
2023/03/15	19	39.61	2	39.55	39.30	17	815	2.09%
2023/03/14	3	37.93	3	38.72	38.95	0	759	0.00%
2023/03/13	28	37.93	9	38.04	37.65	19	720	2.64%
2023/03/10	8	36.89	0	0.00	36.90	8	673	1.19%
2023/03/09	0	0.00	1	37.50	37.65	-1	673	-0.15%
2023/03/08	1	37.25	0	0.00	37.50	1	682	0.15%
2023/03/07	0	0.00	36	37.43	37.65	-36	694	-5.18%
2023/03/06	3	37.25	12	37.35	37.35	-9	702	-1.28%
2023/03/03	0	0.00	1	37.10	37.20	-1	719	-0.14%
2023/03/02	1	36.60	0	0.00	36.75	1	768	0.13%
2023/03/01	27	37.12	4	37.43	36.90	23	969	2.37%
2023/02/24	14	36.25	0	0.00	36.75	14	1,129	1.24%
2023/02/22	1	36.10	0	0.00	36.20	1	1,165	0.09%
2023/02/20	10	36.13	1	36.20	36.15	9	1,186	0.76%
2023/02/17	10.1	36.03	0	0.00	36.05	10.1	1,190	0.85%
2023/02/16	3	36.05	0	0.00	36.20	3	1,204	0.25%
2023/02/15	3	36.37	3	37.00	36.20	0	1,223	0.00%
2023/02/13	0	0.00	1	36.00	35.95	-1	1,238	-0.08%
2023/02/09	0	0.00	1	35.90	35.90	-1	1,234	-0.08%
2023/02/08	0	0.00	3	35.73	35.90	-3	1,230	-0.24%
2023/02/07	1	35.60	1	35.70	35.65	0	1,224	0.00%
2023/02/06	2	35.80	1	35.75	35.75	1	1,217	0.08%
2023/02/03	1	35.35	1	35.30	35.45	0	1,203	0.00%
2023/02/02	3	35.02	3	35.23	35.15	0	1,190	0.00%
2023/02/01	0	0.00	1	34.90	34.70	-1	1,166	-0.09%
2023/01/17	0	0.00	3	33.65	33.65	-3	1,148	-0.26%
2023/01/16	0	0.00	2	33.68	33.60	-2	1,150	-0.17%
2023/01/12	0	0.00	1	34.00	34.05	-1	1,198	-0.08%
2023/01/11	0	0.00	0.1	33.55	33.50	-0.1	1,192	-0.01%
2023/01/09	2	33.03	4	33.05	33.10	-2	1,204	-0.17%
2023/01/06	2	33.03	0	0.00	33.00	2	1,236	0.16%
2023/01/05	8	33.03	0	0.00	32.90	8	1,266	0.63%
2023/01/04	1	32.90	0	0.00	32.95	1	1,286	0.08%
2022/12/22	0	0.00	2	32.25	32.35	-2	1,360	-0.15%
2022/12/20	0.1	32.35	1	32.25	31.70	-0.9	1,367	-0.07%
2022/12/16	0	0.00	1	32.25	32.35	-1	1,382	-0.07%
2022/12/15	0.1	32.50	0	0.00	32.50	0.1	1,380	0.01%
2022/12/14	1	32.60	2	32.70	32.55	-1	1,381	-0.07%
2022/12/12	0	0.00	5	32.55	32.55	-5	1,370	-0.36%
2022/12/09	1	32.65	1	32.50	32.50	0	1,360	0.00%
2022/12/08	0.1	32.10	4	31.95	31.90	-3.9	1,347	-0.29%
2022/12/07	6	31.93	0	0.00	31.80	6	1,342	0.45%
2022/12/06	2	32.50	23	32.15	32.10	-21	1,326	-1.58%
2022/12/05	4	32.30	4	32.45	32.70	0	1,320	0.00%
2022/12/02	5	32.25	8	32.45	32.40	-3	1,312	-0.23%
2022/12/01	4	32.39	3	32.45	32.40	1	1,307	0.08%
2022/11/30	9	32.31	2	32.55	32.10	7	1,293	0.54%
2022/11/29	16.1	32.26	8	32.35	32.30	8.1	1,278	0.63%
2022/11/28	7	33.11	1	33.00	33.00	6	1,260	0.48%
2022/11/25	6	34.02	12	33.77	33.50	-6	1,251	-0.48%
2022/11/24	14	34.47	5	34.12	34.05	9	1,241	0.72%
2022/11/23	31	35.36	38	35.54	35.10	-7	1,192	-0.59%
2022/11/22	14	35.00	9.2	34.98	35.00	4.8	1,002	0.48%
2022/11/21	3	31.15	0	0.00	31.85	3	879	0.34%
2022/11/18	1	31.20	4	30.99	31.15	-3	894	-0.34%
2022/11/17	4	30.46	0	0.00	30.60	4	911	0.44%
2022/11/15	1	29.15	0	0.00	29.40	1	903	0.11%
2022/11/14	1	29.00	0	29.15	29.15	1	902	0.11%
2022/11/11	4	29.14	0	0.00	29.30	4	900	0.44%
2022/11/07	1	29.15	0	0.00	29.25	1	871	0.11%
2022/11/03	0.1	29.15	0	0.00	29.15	0.1	869	0.01%
2022/11/02	0	29.40	0	0.00	29.35	0	873	0.00%
2022/10/19	6	29.65	0	0.00	29.50	6	828	0.72%
2022/10/17	10.2	28.80	0	0.00	29.45	10.2	815	1.25%
2022/10/14	1	29.30	0	0.00	29.35	1	802	0.12%
2022/10/13	23	29.64	20	30.01	29.20	3	772	0.39%
2022/10/12	4	30.55	0	0.00	30.85	4	739	0.54%
2022/10/11	16	31.02	1	31.25	31.05	15	722	2.08%
2022/10/07	1	33.10	0	0.00	33.10	1	687	0.15%
2022/10/06	0	33.85	0	0.00	33.70	0	681	0.00%
2022/10/05	4	33.70	0	0.00	33.70	4	693	0.58%
2022/10/03	1	33.05	0	0.00	33.80	1	704	0.14%
2022/09/29	2	35.08	0	0.00	35.05	2	688	0.29%
2022/09/28	0	0.00	2	35.05	35.05	-2	683	-0.29%
2022/09/27	1	35.85	0	0.00	35.85	1	680	0.15%
2022/09/26	5	35.98	0	0.00	35.90	5	684	0.73%
2022/09/23	2	36.75	0	0.00	36.75	2	672	0.30%
2022/09/21	2	37.00	0	0.00	36.90	2	668	0.30%
2022/09/20	0	0.00	2	37.10	37.10	-2	669	-0.30%
2022/09/19	0	0.00	3	37.10	37.10	-3	692	-0.43%
2022/08/31	1	37.10	0	0.00	37.15	1	730	0.14%
2022/08/30	1	37.20	0	0.00	37.30	1	713	0.14%
2022/08/26	8	37.40	1	37.65	37.70	7	688	1.02%
2022/08/25	0	0.00	3	38.95	39.15	-3	627	-0.48%
2022/08/24	1	38.60	5	39.12	39.15	-4	593	-0.67%
2022/08/22	0	0.00	2	37.80	37.95	-2	562	-0.36%
2022/08/18	0	0.00	4	37.74	37.95	-4	564	-0.71%
2022/08/15	3	36.92	0	0.00	37.20	3	547	0.55%
2022/08/12	11	37.11	0	0.00	37.05	11	540	2.03%
2022/08/10	1	37.20	1	37.40	37.40	0	530	0.00%
2022/08/08	0	0.00	1	37.80	37.90	-1	536	-0.19%
2022/08/05	0	37.70	1	37.70	37.60	-1	534	-0.19%
2022/08/02	0	0.00	2	37.35	37.50	-2	535	-0.37%
2022/08/01	0	0.00	1.2	37.49	37.50	-1.2	539	-0.21%
2022/07/28	0	0.00	1	37.20	37.25	-1	539	-0.19%
2022/07/27	0	0.00	1	36.75	36.85	-1	537	-0.19%
2022/07/22	0	0.00	1	36.45	36.50	-1	554	-0.18%
2022/07/21	1	36.45	0	0.00	36.45	1	561	0.18%
2022/07/20	1	36.40	0	0.00	36.40	1	563	0.18%
2022/07/19	2	36.50	0	0.00	36.45	2	567	0.35%
2022/07/18	7	36.41	0	0.00	36.40	7	571	1.22%
2022/07/13	4	36.54	2	36.30	36.85	2	565	0.35%
2022/07/12	2	37.50	0	0.00	37.50	2	551	0.36%
2022/07/01	1	37.70	0	0.00	37.55	1	552	0.18%
2022/06/27	2	37.50	0	0.00	37.40	2	575	0.35%
2022/06/24	0	0.00	1	37.50	37.90	-1	564	-0.18%
2022/06/23	1	36.95	0	0.00	37.05	1	560	0.18%
2022/06/14	3	37.20	0	0.00	37.05	3	715	0.42%
2022/05/30	0	0.00	7	38.36	38.40	-7	748	-0.93%
2022/05/27	0	0.00	6	38.08	38.15	-6	744	-0.81%
2022/05/26	0	0.00	1	37.90	37.90	-1	741	-0.13%
2022/05/25	0	0.00	5	37.70	37.80	-5	748	-0.67%
2022/05/24	0	0.00	1	37.70	37.55	-1	764	-0.13%
2022/05/16	0	0.00	1	37.10	37.35	-1	760	-0.13%
2022/05/11	1	37.20	1	37.20	37.20	0	747	0.00%
2022/05/06	1	37.35	0	0.00	37.40	1	748	0.13%
2022/05/03	0	0.00	5	37.60	37.75	-5	766	-0.65%
2022/04/29	0	0.00	0.9	37.80	38.20	-0.9	767	-0.11%
2022/04/28	5	37.50	1	37.75	37.80	4	767	0.52%
2022/04/22	1	37.45	0	0.00	37.55	1	765	0.13%
2022/04/20	3	37.45	0	0.00	37.45	3	773	0.39%
2022/04/19	1	37.40	0	0.00	37.45	1	786	0.13%
2022/04/15	2	37.38	0	0.00	37.35	2	789	0.25%
2022/04/14	0	0.00	6	37.40	37.45	-6	791	-0.76%
2022/04/13	0	0.00	1	37.50	37.50	-1	788	-0.13%
2022/04/12	1	37.30	0	0.00	37.35	1	785	0.13%
2022/04/11	0	0.00	1	37.65	37.55	-1	782	-0.13%
2022/04/07	2	37.78	0	0.00	37.70	2	773	0.26%
2022/04/06	2	38.10	0	0.00	38.10	2	758	0.26%
2022/04/01	2	38.40	0	0.00	38.40	2	743	0.27%
2022/03/31	0	0.00	5	38.57	38.50	-5	737	-0.68%
2022/03/30	2	38.95	0	0.00	38.95	2	722	0.28%
2022/03/29	2	39.20	6	39.20	39.20	-4	711	-0.56%
2022/03/28	1	38.98	11	38.91	39.00	-10	699	-1.43%
2022/03/25	15	39.24	9	39.25	39.20	6	683	0.88%
2022/03/24	5	39.15	12.2	39.27	39.40	-7.2	667	-1.07%
2022/03/23	3	38.90	3	39.05	39.15	0	639	0.00%
2022/03/22	0	0.00	12	38.80	39.10	-12	614	-1.95%
2022/03/21	19	39.05	2	39.30	38.85	17	585	2.90%
2022/03/18	0	0.00	11.3	38.43	38.70	-11.3	551	-2.05%
2022/03/17	0	0.00	6	37.72	37.80	-6	518	-1.16%
2022/03/16	1	37.00	0	0.00	37.25	1	500	0.20%
2022/03/15	3	37.25	2	37.30	37.15	1	494	0.20%
2022/03/10	2	37.23	0	0.00	37.25	2	482	0.41%
2022/03/09	1	36.90	0	0.00	37.10	1	482	0.21%
2022/03/08	1	36.80	0	0.00	36.80	1	479	0.21%
2022/03/03	2.1	37.56	0	0.00	37.65	2.1	460	0.46%
2022/03/02	10	37.10	10	37.20	37.20	0	455	0.00%
2022/02/25	6	37.01	0	0.00	37.05	6	447	1.34%
2022/02/23	2	37.25	0	0.00	37.30	2	422	0.47%
2022/02/14	1	37.40	0	0.00	37.40	1	444	0.23%
2022/02/11	2	37.50	0	0.00	37.55	2	461	0.43%
2022/02/08	1	37.35	0	0.00	37.55	1	477	0.21%
2022/02/07	1	37.00	21	37.16	37.40	-20	472	-4.23%
2022/01/26	1	37.15	0	0.00	37.05	1	461	0.22%
2022/01/25	4	37.15	1	37.25	37.20	3	453	0.66%
2022/01/24	0	0.00	7	37.20	37.25	-7	450	-1.55%
2022/01/21	0	0.00	1	37.50	37.30	-1	445	-0.22%
2022/01/19	1	37.20	0	0.00	37.25	1	436	0.23%
2022/01/17	1	37.40	0	0.00	37.40	1	427	0.23%
2022/01/13	1	37.50	0	0.00	37.55	1	449	0.22%
2022/01/12	3	37.40	0	0.00	37.60	3	445	0.67%
2022/01/10	2	37.50	1	37.55	37.50	1	445	0.22%
2022/01/07	11	37.50	0	0.00	37.55	11	447	2.46%
2022/01/04	1	37.70	0	0.00	37.75	1	472	0.21%
2022/01/03	0	0.00	2	37.90	37.80	-2	474	-0.42%
2021/12/23	0	0.00	0.2	37.75	37.60	-0.2	545	-0.04%
2021/12/17	3	37.47	0	0.00	37.60	3	582	0.52%
2021/12/15	1	37.50	0	0.00	37.50	1	588	0.17%
2021/12/10	1	37.60	0	0.00	37.60	1	584	0.17%
2021/12/07	0	0.00	1	37.55	37.55	-1	587	-0.17%
2021/12/06	1	37.55	0	0.00	37.60	1	587	0.17%
2021/12/01	5	37.89	0	0.00	37.90	5	598	0.84%
2021/11/30	1	37.60	0	0.00	38.20	1	601	0.17%
2021/11/26	2	37.50	0	0.00	37.50	2	600	0.33%
2021/11/23	1.4	37.86	0	0.00	37.75	1.4	603	0.23%
2021/11/22	1.1	37.63	0	0.00	38.00	1.1	608	0.18%
2021/11/19	1	37.85	0	0.00	37.65	1	609	0.16%
2021/11/18	1	37.80	0	0.00	37.85	1	606	0.16%
2021/11/16	0.2	37.90	0	0.00	37.80	0.2	630	0.03%
2021/11/15	7	37.74	0	0.00	37.70	7	637	1.10%
2021/11/12	1	37.65	0	0.00	37.80	1	645	0.15%
2021/11/11	0	0.00	5	37.85	37.75	-5	643	-0.78%
2021/11/09	1	38.00	1	37.95	38.05	0	635	0.00%
2021/11/08	1	38.20	0	0.00	38.15	1	625	0.16%
2021/11/05	1	38.35	0	0.00	38.45	1	626	0.16%
2021/11/02	2	38.40	0	0.00	38.40	2	644	0.31%
2021/11/01	1	38.65	0	0.00	38.65	1	642	0.16%
2021/10/29	3	38.22	0	0.00	38.25	3	640	0.47%
2021/10/28	0.1	38.25	0	0.00	38.40	0.1	642	0.01%
2021/10/25	4	38.28	0	0.00	38.25	4	650	0.61%
2021/10/21	1.1	37.43	44	38.60	37.30	-42.9	646	-6.64%
2021/10/19	0.2	39.21	0	0.00	39.15	0.2	631	0.04%
2021/10/18	0.1	39.25	11	39.32	39.25	-10.9	629	-1.74%
2021/10/14	0.2	38.88	12	39.00	38.80	-11.8	623	-1.89%
2021/10/12	10.5	39.01	3.5	39.05	39.25	7	617	1.13%
2021/10/08	5.1	39.00	0	0.00	38.70	5.1	594	0.86%
2021/10/05	0.1	38.30	0	0.00	38.35	0.1	607	0.02%
2021/10/04	5	39.05	5	38.40	38.40	0	611	0.00%
2021/10/01	0	0.00	7	38.71	38.55	-7	587	-1.19%
2021/09/30	5	38.50	2	38.48	38.70	3	576	0.52%
2021/09/29	0	0.00	9	38.52	38.15	-9	571	-1.57%
2021/09/28	9	38.17	0	0.00	38.40	9	556	1.62%
2021/09/24	0	37.85	0	0.00	37.70	0	549	0.00%
2021/09/22	1	37.50	0	0.00	37.50	1	561	0.18%
2021/09/16	1	37.70	0	0.00	37.80	1	565	0.18%
2021/09/10	1	37.35	0	0.00	37.45	1	582	0.17%
2021/09/08	1	37.50	0	0.00	37.35	1	582	0.17%
2021/09/07	2	37.55	0	0.00	37.70	2	585	0.34%
2021/09/06	3	37.70	1	37.70	37.65	2	586	0.34%
2021/09/03	0.1	37.90	0	0.00	37.95	0.1	585	0.01%
2021/09/02	0	38.00	0	0.00	37.85	0	583	0.00%
2021/08/30	3.1	37.15	0	0.00	37.25	3.1	570	0.55%
2021/08/27	1	37.10	0	0.00	37.10	1	569	0.18%
2021/08/25	0	37.25	0	0.00	37.10	0	569	0.00%
2021/08/23	0	0.00	4	36.50	36.80	-4	571	-0.70%
2021/08/20	4	37.88	0	0.00	37.85	4	559	0.71%
2021/08/19	5	37.92	0	0.00	37.90	5	550	0.91%
2021/08/18	4	37.95	0	0.00	38.10	4	543	0.74%
2021/08/17	2	38.20	0	0.00	38.20	2	534	0.37%
2021/08/16	1	38.25	0	0.00	38.30	1	535	0.19%
2021/08/13	3	38.48	0	0.00	38.40	3	539	0.56%
2021/08/11	2	38.40	0	0.00	38.55	2	567	0.35%
2021/08/09	7	38.47	0	0.00	38.40	7	624	1.12%
2021/08/06	2	38.55	0	0.00	38.65	2	641	0.31%
2021/08/05	2	38.60	0	0.00	38.65	2	665	0.30%
2021/08/04	2	38.55	0	0.00	38.60	2	728	0.27%
2021/08/03	3	38.43	11	38.59	38.60	-8	758	-1.05%
2021/08/02	3	38.42	0	0.00	38.40	3	782	0.38%
2021/07/30	7	38.35	5	38.60	38.35	2	797	0.25%
2021/07/29	2	38.60	11	38.60	38.60	-9	800	-1.12%
2021/07/28	6	38.50	0	0.00	38.60	6	812	0.74%
2021/07/27	2	38.55	0	0.00	38.60	2	851	0.23%
2021/07/20	3	38.43	0	0.00	38.40	3	983	0.31%
2021/07/06	10	38.80	0	0.00	38.75	10	1,036	0.96%
2021/06/28	1	38.60	3	38.65	38.65	-2	1,063	-0.19%
2021/06/25	0.1	38.85	0	0.00	38.75	0.1	1,067	0.01%
2021/06/24	0.1	39.00	0	0.00	38.95	0.1	1,078	0.01%
2021/06/23	0.2	38.60	1	38.90	39.10	-0.8	1,082	-0.07%
2021/06/16	1	38.40	0	0.00	38.60	1	1,146	0.09%
2021/06/15	0	0.00	1	38.60	38.60	-1	1,143	-0.09%
2021/06/10	0	0.00	1	38.60	38.60	-1	1,149	-0.09%
2021/06/01	1	39.05	0	0.00	39.00	1	1,180	0.08%
2021/05/31	1	38.95	1	38.95	39.00	0	1,181	0.00%
2021/05/28	1	38.45	1	38.50	38.50	0	1,180	0.00%
2021/05/26	10	38.65	0	0.00	38.60	10	1,199	0.83%
2021/05/25	14	38.92	0	0.00	38.65	14	1,203	1.16%
2021/05/24	2	38.80	0	0.00	38.75	2	1,222	0.16%
2021/05/21	2	38.75	0	0.00	38.95	2	1,224	0.16%
2021/05/18	8	37.79	0	0.00	37.90	8	1,221	0.65%
2021/05/17	5	36.74	0	0.00	36.60	5	1,212	0.41%
2021/05/14	2	38.35	1	38.90	38.55	1	1,169	0.09%
2021/05/13	2	37.33	0	0.00	37.60	2	1,146	0.17%
2021/05/12	5	37.98	0	0.00	37.80	5	1,129	0.44%
2021/05/11	1	39.35	0	0.00	39.15	1	1,074	0.09%
2021/05/10	1	40.10	0	0.00	40.20	1	1,055	0.09%
2021/05/04	3	39.55	1	39.30	39.15	2	1,056	0.19%
2021/05/03	2.1	40.17	6	40.21	40.15	-3.9	1,027	-0.38%
2021/04/29	4	39.90	6	39.62	39.95	-2	1,004	-0.20%
2021/04/26	3	39.00	0	0.00	39.05	3	1,037	0.29%
2021/04/23	1	38.85	0	0.00	38.85	1	1,072	0.09%
2021/04/22	1	39.00	3	39.10	38.95	-2	1,093	-0.18%
2021/04/19	1	39.05	0	0.00	39.15	1	1,122	0.09%
2021/04/16	1	38.80	0	0.00	38.95	1	1,122	0.09%
2021/04/14	2	38.68	28	38.75	38.70	-26	1,133	-2.29%
2021/04/13	3	38.87	2	38.95	38.85	1	1,160	0.09%
2021/04/12	3	39.02	0	0.00	39.00	3	1,173	0.26%
2021/04/08	10	39.00	5	39.07	39.10	5	1,174	0.43%
2021/04/07	19	38.89	0	0.00	38.90	19	1,182	1.61%
2021/04/01	2	38.60	1	38.65	38.60	1	1,187	0.08%
2021/03/31	2	38.80	1	38.85	38.85	1	1,178	0.08%
2021/03/30	3	39.03	2	39.00	39.10	1	1,188	0.08%
2021/03/29	0	0.00	1	39.35	39.25	-1	1,182	-0.08%
2021/03/26	1	39.15	0	0.00	39.25	1	1,191	0.08%
2021/03/25	1	39.15	1	39.20	39.25	0	1,250	0.00%
2021/03/24	2	39.20	0	0.00	39.20	2	1,267	0.16%
2021/03/23	3	39.05	0	0.00	39.00	3	1,267	0.24%
2021/03/22	1	38.80	0	0.00	39.10	1	1,267	0.08%
2021/03/11	0	0.00	0.1	38.70	38.70	-0.1	1,286	-0.01%
2021/03/04	1	38.50	0	0.00	38.55	1	1,317	0.08%
2021/03/03	0	0.00	4	38.55	38.60	-4	1,325	-0.30%
2021/03/02	0.1	38.85	0	0.00	38.60	0.1	1,336	0.01%
2021/02/25	3	38.80	3	38.55	38.65	0	1,344	0.00%
2021/02/24	0	0.00	18	38.55	38.55	-18	1,347	-1.34%
2021/02/17	0	0.00	1	36.35	36.70	-1	1,332	-0.08%
2021/02/03	1	36.10	0	0.00	36.10	1	1,350	0.07%
2021/02/02	1	36.10	0	0.00	36.15	1	1,366	0.07%
2021/01/29	2	36.20	0	0.00	36.20	2	1,364	0.15%
2021/01/28	3	36.30	0	0.00	36.15	3	1,353	0.22%
2021/01/26	2	36.55	0	0.00	36.55	2	1,337	0.15%
2021/01/22	1	36.65	1	36.50	36.80	0	1,371	0.00%
2021/01/21	1	36.70	4	37.20	36.60	-3	1,357	-0.22%
2021/01/20	9	36.78	31	37.19	36.80	-22	1,334	-1.65%
2021/01/19	1	37.65	0	0.00	37.70	1	1,267	0.08%
2021/01/18	1	37.90	0	0.00	37.80	1	1,257	0.08%
2021/01/14	0	0.00	17	38.40	38.50	-17	1,201	-1.41%
2021/01/13	1	38.35	1	38.60	38.45	0	1,201	0.00%
2021/01/12	13	38.61	12	38.40	38.40	1	1,187	0.08%
2021/01/11	3	38.38	3	38.62	38.80	0	1,174	0.00%
2021/01/08	0	0.00	2	38.75	38.80	-2	1,169	-0.17%
2021/01/07	5	38.65	12	38.64	38.65	-7	1,172	-0.60%
2021/01/06	13	38.91	13	38.52	38.60	0	1,176	0.00%
2021/01/05	0	0.00	10	38.90	39.00	-10	1,147	-0.87%
2021/01/04	3	38.65	4	38.68	38.60	-1	1,175	-0.08%
2020/12/29	3	38.58	0	0.00	38.70	3	1,180	0.25%
2020/12/25	19	38.79	0	0.00	38.80	19	1,182	1.61%
2020/12/24	0	0.00	1	39.00	38.90	-1	1,188	-0.08%
2020/12/21	2	39.35	2	39.33	38.85	0	1,275	0.00%
2020/12/17	2	38.50	0	0.00	38.55	2	1,247	0.16%
2020/12/15	1	38.05	0	0.00	38.10	1	1,258	0.08%
2020/12/11	3	38.15	0	0.00	38.15	3	1,296	0.23%
2020/12/10	2	38.35	0	0.00	38.25	2	1,306	0.15%
2020/12/08	1	38.55	0	0.00	38.45	1	1,861	0.05%
2020/12/07	2	38.50	6	38.53	38.50	-4	1,968	-0.20%
2020/12/04	3	38.65	2	38.58	38.55	1	2,019	0.05%
2020/12/02	2	38.75	0	0.00	38.65	2	2,368	0.08%
2020/11/30	1	39.60	1	39.80	39.20	0	2,534	0.00%
2020/11/27	0	0.00	3	39.85	39.55	-3	2,540	-0.12%
2020/11/26	0	0.00	2	39.35	39.50	-2	2,539	-0.08%
2020/11/25	0	0.00	1	39.20	39.15	-1	2,541	-0.04%
2020/11/24	1	38.85	1	39.10	38.90	0	2,529	0.00%
2020/11/23	1	38.95	0	0.00	38.95	1	2,534	0.04%
2020/11/20	3	39.00	0	0.00	39.00	3	2,529	0.12%
2020/11/19	2	39.13	0	0.00	39.20	2	2,528	0.08%
2020/11/18	1	38.90	0	0.00	39.00	1	2,533	0.04%
2020/11/17	0	0.00	1	38.40	38.50	-1	2,528	-0.04%
2020/11/16	0	0.00	2	38.60	38.40	-2	2,598	-0.08%
2020/11/12	0	0.00	2	38.95	38.40	-2	2,617	-0.08%
2020/11/11	0.1	38.60	0	0.00	38.85	0.1	2,619	0.00%
2020/11/10	2	38.65	0	0.00	38.45	2	2,621	0.08%
2020/11/06	3	38.08	1	38.05	37.95	2	2,648	0.08%
2020/11/02	1	38.05	0	0.00	37.85	1	2,747	0.04%
2020/10/30	1	38.65	1	39.50	38.00	0	2,750	0.00%
2020/10/28	4	37.78	0	0.00	37.65	4	2,707	0.15%
2020/10/26	1	37.75	0	0.00	37.65	1	2,738	0.04%
2020/10/23	0	0.00	2	37.65	37.75	-2	2,744	-0.07%
2020/10/22	1	37.80	0	0.00	37.80	1	2,782	0.04%
2020/10/16	1	37.80	10	37.65	37.65	-9	2,823	-0.32%
2020/10/15	0	0.00	2	38.30	37.85	-2	2,839	-0.07%
2020/10/13	0	0.00	2	37.90	37.90	-2	2,888	-0.07%
2020/10/08	2	38.38	0	0.00	38.20	2	2,929	0.07%
2020/10/06	2	38.38	0	0.00	38.40	2	2,995	0.07%
2020/09/29	1	38.15	0	0.00	38.00	1	3,173	0.03%
2020/09/25	2	37.65	2	37.78	37.65	0	3,197	0.00%
2020/09/24	11	38.42	0	0.00	38.15	11	3,161	0.35%
2020/09/23	5	39.97	2	39.60	39.40	3	3,110	0.10%
2020/09/22	5	39.72	3	39.48	39.95	2	3,099	0.06%
2020/09/21	0	0.00	1	40.75	40.30	-1	3,082	-0.03%
2020/09/18	1	40.75	0	0.00	40.60	1	3,090	0.03%
2020/09/17	0	0.00	2	41.18	40.70	-2	3,115	-0.06%
2020/09/16	1	40.70	1	40.90	40.60	0	3,131	0.00%
2020/09/15	3	40.80	1	41.15	40.80	2	3,167	0.06%
2020/09/14	10	40.88	2	40.70	41.30	8	3,174	0.25%
2020/09/11	56	42.66	56	42.57	41.45	0	3,097	0.00%
2020/09/10	4	40.78	4	41.15	41.15	0	2,632	0.00%
2020/09/09	8	39.27	3	39.50	39.70	5	2,538	0.20%
2020/09/08	3	41.33	3	41.23	40.60	0	2,499	0.00%
2020/09/07	21	41.25	15	41.47	41.60	6	2,409	0.25%
2020/09/04	2	39.75	4	39.39	40.00	-2	2,178	-0.09%
2020/09/03	0	0.00	1	37.45	37.25	-1	2,027	-0.05%
2020/08/27	2	38.05	0	0.00	37.90	2	2,068	0.10%
2020/08/26	0	0.00	1	38.00	38.00	-1	2,068	-0.05%
2020/08/25	0	0.00	1	38.00	38.00	-1	2,083	-0.05%
2020/08/20	2.4	37.64	4	37.80	37.70	-1.6	2,147	-0.07%
2020/08/18	0	0.00	1	39.10	38.95	-1	2,109	-0.05%
2020/08/17	2	38.80	0	0.00	38.75	2	2,127	0.09%
2020/08/14	1	38.85	3	38.48	38.80	-2	2,150	-0.09%
2020/08/13	2	38.83	1	38.85	38.70	1	2,182	0.05%
2020/08/12	1	39.70	1	39.95	39.45	0	2,219	0.00%
2020/08/11	3	39.85	0	0.00	39.75	3	2,306	0.13%
2020/08/10	1	40.75	13	40.46	40.15	-12	2,355	-0.51%
2020/08/07	4	38.69	0	0.00	38.65	4	2,371	0.17%
2020/08/06	3	39.00	0	0.00	39.05	3	2,372	0.13%
2020/08/05	0	0.00	2	39.00	39.20	-2	2,386	-0.08%
2020/08/03	1	39.00	0	0.00	38.85	1	2,434	0.04%
2020/07/31	6	39.55	0	0.00	39.30	6	2,452	0.24%
2020/07/30	1	39.40	3	39.35	39.45	-2	2,464	-0.08%
2020/07/29	0	0.00	3	38.93	38.65	-3	2,467	-0.12%
2020/07/28	5	38.36	2	38.35	38.20	3	2,466	0.12%
2020/07/27	4	39.05	2	39.00	38.90	2	2,448	0.08%
2020/07/24	7	39.62	0	0.00	39.40	7	2,440	0.29%
2020/07/23	1	40.00	0	0.00	40.05	1	2,420	0.04%
2020/07/21	2	40.18	9	40.39	40.20	-7	2,419	-0.29%
2020/07/20	2	39.50	0	0.00	39.50	2	2,406	0.08%
2020/07/17	5	39.41	1	39.10	39.00	4	2,408	0.17%
2020/07/16	2	39.93	1	40.00	39.95	1	2,405	0.04%
2020/07/15	17	40.13	2	40.75	40.45	15	2,396	0.63%
2020/07/14	0	0.00	4	41.13	41.35	-4	2,364	-0.17%
2020/07/13	0	0.00	1	40.55	40.60	-1	2,344	-0.04%
2020/07/10	16	40.51	5	41.00	40.45	11	2,360	0.47%
2020/07/09	6	41.78	14	40.98	41.95	-8	2,305	-0.35%
2020/07/08	3	39.55	0	0.00	39.85	3	2,239	0.13%
2020/07/07	5	39.50	0	0.00	39.50	5	2,282	0.22%
2020/07/02	1	39.55	0	0.00	39.55	1	2,295	0.04%
2020/07/01	0	0.00	1	39.50	39.40	-1	2,300	-0.04%
2020/06/30	1	39.65	2	39.65	39.35	-1	2,298	-0.04%
2020/06/24	3	39.22	1	40.00	39.00	2	2,284	0.09%
2020/06/23	0	0.00	2	38.58	39.00	-2	2,272	-0.09%
2020/06/22	6	38.77	3	38.47	38.00	3	2,250	0.13%
2020/06/19	0	0.00	5	38.27	38.50	-5	2,220	-0.23%
2020/06/18	1	37.35	0	0.00	37.40	1	2,225	0.04%
2020/06/17	3	37.75	0	0.00	37.55	3	2,237	0.13%
2020/06/16	1	37.80	0	0.00	37.85	1	2,331	0.04%
2020/06/15	2	37.85	1.1	38.07	37.80	0.9	2,356	0.04%
2020/06/12	1	37.00	0	0.00	37.35	1	2,391	0.04%
2020/06/11	0	0.00	2	38.05	37.65	-2	2,412	-0.08%
2020/06/10	2	37.80	0	0.00	38.00	2	2,496	0.08%
2020/06/09	0	0.00	1	37.90	37.90	-1	2,516	-0.04%
2020/06/08	3	37.63	4	37.68	37.55	-1	2,506	-0.04%
2020/06/05	0	0.00	1	37.75	37.70	-1	2,565	-0.04%
2020/06/04	1	37.75	0	0.00	37.75	1	2,594	0.04%
2020/06/03	0	0.00	3	37.70	37.75	-3	2,594	-0.12%
2020/06/02	0	0.00	1	37.70	37.60	-1	2,588	-0.04%
2020/06/01	0	0.00	1	37.80	37.80	-1	2,592	-0.04%
2020/05/29	0	0.00	5	37.64	37.80	-5	2,590	-0.19%
2020/05/28	2	37.13	0	0.00	37.00	2	2,582	0.08%
2020/05/27	5	37.56	0	0.00	37.55	5	2,582	0.19%
2020/05/26	3	37.63	2	37.88	37.70	1	2,583	0.04%
2020/05/25	2	37.75	1.2	37.50	37.75	0.8	2,575	0.03%
2020/05/22	7	37.03	0	0.00	37.05	7	2,556	0.27%
2020/05/21	10	37.18	12	37.59	37.00	-2	2,537	-0.08%
2020/05/20	12	36.70	3	36.68	36.65	9	2,525	0.36%
2020/05/19	5	37.31	136	38.08	37.35	-131	2,539	-5.16%	大賣/鉅額交易
2020/05/18	1	37.10	6	37.36	37.60	-5	2,506	-0.20%
2020/05/15	0	0.00	7	36.07	36.20	-7	2,421	-0.29%
2020/05/14	2	35.43	21	35.44	35.20	-19	2,369	-0.80%
2020/05/13	1	34.70	4	34.65	34.65	-3	2,296	-0.13%
2020/05/11	0	0.00	3	34.50	34.45	-3	2,328	-0.13%
2020/05/08	10	34.14	0	0.00	34.05	10	2,347	0.43%
2020/05/07	3	34.13	15	34.29	34.40	-12	2,366	-0.51%
2020/05/06	2	33.63	2	33.90	33.60	0	2,424	0.00%
2020/05/05	4	33.16	4	33.30	33.35	0	2,464	0.00%
2020/05/04	4	32.80	0	0.00	32.75	4	2,478	0.16%
2020/04/30	0	0.00	25	32.88	33.05	-25	2,521	-0.99%
2020/04/29	3	32.62	0	0.00	32.55	3	2,580	0.12%
2020/04/28	4	32.54	0	0.00	32.50	4	2,623	0.15%
2020/04/27	1	32.55	12	32.46	32.35	-11	2,660	-0.41%
2020/04/24	3	32.10	0	0.00	32.00	3	2,664	0.11%
2020/04/23	2	31.85	4	31.90	32.10	-2	2,675	-0.07%
2020/04/22	2	31.70	0	0.00	31.90	2	2,664	0.08%
2020/04/21	4	31.90	21	32.17	31.75	-17	2,647	-0.64%
2020/04/20	9	32.37	0	0.00	32.40	9	2,655	0.34%
2020/04/17	13	32.75	9	32.83	32.60	4	2,637	0.15%
2020/04/16	17	32.75	8	32.79	32.70	9	2,608	0.35%
2020/04/15	2	32.23	0	0.00	32.65	2	2,568	0.08%
2020/04/14	1	32.35	0	0.00	32.35	1	2,523	0.04%
2020/04/13	3	31.73	2	32.05	32.20	1	2,495	0.04%
2020/04/10	10	31.40	0	0.00	31.50	10	2,454	0.41%
2020/04/09	17	30.55	2	30.95	30.40	15	2,402	0.62%
2020/04/07	1	29.65	3	29.67	29.70	-2	2,358	-0.08%
2020/04/06	9	29.37	4	29.30	29.45	5	2,336	0.21%
2020/04/01	0	0.00	2	29.30	29.40	-2	2,320	-0.09%
2020/03/31	2	29.35	17	29.35	29.40	-15	2,321	-0.65%
2020/03/30	1	29.15	3	29.10	29.15	-2	2,307	-0.09%
2020/03/27	12	29.12	0	0.00	29.00	12	2,300	0.52%
2020/03/26	0	0.00	1	28.90	28.90	-1	2,269	-0.04%
2020/03/25	18	29.11	0	0.00	28.90	18	2,253	0.80%
2020/03/24	4	28.40	2	28.45	28.35	2	2,217	0.09%
2020/03/23	4	27.00	6	27.07	27.60	-2	2,182	-0.09%
2020/03/19	5	26.03	6	25.99	25.95	-1	2,156	-0.05%
2020/03/18	5	28.71	0	0.00	28.60	5	2,042	0.24%
2020/03/17	6	28.89	3	29.25	28.85	3	2,005	0.15%
2020/03/16	8	30.09	1	30.00	29.75	7	1,953	0.36%
2020/03/13	6	30.03	1	29.90	30.90	5	1,919	0.26%
2020/03/12	4	32.10	2	32.25	32.00	2	1,817	0.11%
2020/03/11	1	33.70	0	0.00	33.15	1	1,766	0.06%
2020/03/10	4	32.33	12	32.25	33.05	-8	1,728	-0.46%
2020/03/09	10	33.67	0	0.00	33.35	10	1,648	0.61%
2020/03/06	2	34.13	0	0.00	34.25	2	1,609	0.12%
2020/03/05	3	34.25	3	34.40	34.30	0	1,604	0.00%
2020/03/04	2	34.03	1	34.00	34.15	1	1,600	0.06%
2020/03/02	1	33.40	1	33.40	33.25	0	1,573	0.00%
2020/02/27	1	34.10	0	0.00	33.85	1	1,531	0.07%
2020/02/25	3	33.83	2	34.00	33.95	1	1,481	0.07%
2020/02/24	131	34.18	1	34.45	34.20	130	1,462	8.89%	大買/鉅額交易
2020/02/20	2	34.33	0	0.00	34.35	2	1,439	0.14%
2020/02/19	3	34.93	81	34.76	34.60	-78	1,414	-5.51%
2020/02/18	3	34.72	5	34.66	34.75	-2	1,344	-0.15%
2020/02/17	68	34.22	1	34.30	34.00	67	1,316	5.09%
2020/02/14	0	0.00	1	33.90	33.90	-1	1,333	-0.08%
2020/02/13	0	0.00	16	33.88	33.90	-16	1,343	-1.19%
2020/02/12	2	33.70	1	33.90	33.95	1	1,338	0.07%
2020/02/11	2	34.13	1	33.95	34.10	1	1,330	0.08%
2020/02/10	4	33.04	2	32.95	33.10	2	1,284	0.16%
2020/02/07	9	34.11	8	33.53	33.75	1	1,241	0.08%
2020/02/06	17	34.50	4	34.79	34.60	13	1,187	1.10%
2020/02/05	16	33.71	3	33.12	33.35	13	1,103	1.18%
2020/02/04	11	32.19	11	32.25	32.35	0	1,034	0.00%
2020/02/03	13	32.28	10	32.00	32.50	3	1,001	0.30%
2020/01/31	12	31.31	42	31.83	32.40	-30	938	-3.20%
2020/01/30	12	30.76	32	30.71	30.70	-20	854	-2.34%
2020/01/20	14	31.68	10	31.59	31.85	4	793	0.50%
2020/01/17	20	30.98	5	30.91	31.00	15	746	2.01%
2020/01/16	1	30.55	2	30.65	30.70	-1	726	-0.14%
2020/01/14	5	30.45	0	0.00	30.45	5	725	0.69%
2020/01/13	1	30.95	4	30.60	30.55	-3	728	-0.41%
2020/01/09	0	0.00	2	29.80	29.85	-2	686	-0.29%
2020/01/07	0	0.00	1	29.80	29.85	-1	687	-0.15%
2020/01/06	0	0.00	1	29.80	29.80	-1	720	-0.14%
2020/01/02	1	29.90	0	0.00	29.85	1	732	0.14%
2019/12/31	0	0.00	1	29.90	29.90	-1	738	-0.14%
2019/12/27	0	0.00	8	29.80	29.85	-8	735	-1.09%
2019/12/26	0	0.00	1	29.85	29.70	-1	740	-0.14%
2019/12/25	3	29.82	2	29.90	29.90	1	743	0.13%
2019/12/24	0	0.00	3	29.67	29.75	-3	742	-0.40%
2019/12/23	1	29.45	0	0.00	29.55	1	747	0.13%
2019/12/20	5	29.52	0	0.00	29.45	5	777	0.64%
2019/12/18	0	0.00	2	29.45	29.45	-2	891	-0.22%
2019/12/13	2	29.40	0	0.00	29.40	2	1,130	0.18%
2019/12/12	2	29.40	0.1	29.45	29.45	1.9	1,144	0.17%
2019/12/11	3	29.48	1	29.70	29.45	2	1,188	0.17%
2019/12/10	4	29.46	4	29.68	29.60	0	1,200	0.00%
2019/12/09	1	29.30	0	0.00	29.25	1	1,198	0.08%
2019/12/06	0	29.35	0	0.00	29.30	0	1,235	0.00%
2019/11/29	4	29.30	0	0.00	29.25	4	1,272	0.31%
2019/11/27	1	29.45	0	0.00	29.60	1	1,349	0.07%
2019/11/26	1	29.50	0	0.00	29.55	1	1,371	0.07%
2019/11/20	0	0.00	0.1	29.60	29.45	-0.1	1,407	-0.01%
2019/11/19	0	0.00	5	29.45	29.35	-5	1,416	-0.35%
2019/11/15	2	29.35	0	0.00	29.35	2	1,435	0.14%
2019/11/14	7	29.32	0	0.00	29.35	7	1,460	0.48%
2019/11/13	22	29.61	0	0.00	29.65	22	1,455	1.51%
2019/11/12	0	0.00	6	30.11	30.25	-6	1,451	-0.41%
2019/11/08	1	29.60	12	29.97	29.75	-11	1,463	-0.75%
2019/11/06	0	0.00	0.1	29.50	29.30	-0.1	1,467	-0.01%
2019/10/28	0.1	29.30	0	0.00	29.30	0.1	1,500	0.01%
2019/10/23	0	0.00	4	29.40	29.25	-4	1,516	-0.26%
2019/10/17	1	29.35	0	0.00	29.30	1	1,526	0.07%
2019/10/14	6	28.79	0	0.00	28.80	6	1,559	0.38%
2019/09/27	0	0.00	1	29.30	29.30	-1	1,676	-0.06%
2019/09/26	4	29.58	0	0.00	29.45	4	1,679	0.24%
2019/09/25	0	0.00	2	29.20	29.40	-2	1,689	-0.12%
2019/09/24	11	29.56	6	29.93	29.20	5	1,669	0.30%
2019/09/23	16	30.60	11	30.49	30.35	5	1,597	0.31%
2019/09/20	17	30.44	22	30.47	30.70	-5	1,560	-0.32%
2019/09/19	5	29.58	8	29.94	30.20	-3	1,461	-0.21%
2019/09/18	0	0.00	10	29.40	29.50	-10	1,379	-0.73%
2019/09/17	3	29.05	0	0.00	29.05	3	1,358	0.22%
2019/09/16	0	0.00	12	29.13	29.25	-12	1,369	-0.88%
2019/09/12	2	28.75	0	0.00	28.75	2	1,349	0.15%
2019/09/11	0	0.00	2	28.75	28.80	-2	1,372	-0.15%
2019/09/10	2	28.80	2	28.63	28.85	0	1,374	0.00%
2019/09/09	3	28.15	0	0.00	28.30	3	1,347	0.22%
2019/09/06	3	28.20	0	0.00	28.15	3	1,342	0.22%
2019/09/05	1	28.25	0	0.00	28.20	1	1,339	0.07%
2019/09/04	0	0.00	4	28.05	28.20	-4	1,339	-0.30%
2019/09/03	11	28.22	0	0.00	28.15	11	1,346	0.82%
2019/09/02	0	0.00	7	28.57	28.40	-7	1,339	-0.52%
2019/08/30	0	0.00	31	27.86	28.15	-31	1,303	-2.38%
2019/08/29	0	0.00	8	27.66	27.60	-8	1,253	-0.64%
2019/08/27	0	0.00	1	27.45	27.30	-1	1,239	-0.08%
2019/08/26	2	27.28	6	27.30	27.45	-4	1,232	-0.32%
2019/08/23	2	27.45	0	0.00	27.40	2	1,221	0.16%
2019/08/22	0	0.00	10	27.45	27.50	-10	1,226	-0.82%
2019/08/21	1	27.45	5	27.48	27.45	-4	1,244	-0.32%
2019/08/20	2	27.53	3	27.58	27.50	-1	1,252	-0.08%
2019/08/19	2	27.30	7	27.46	27.50	-5	1,245	-0.40%
2019/08/15	1	27.25	0	0.00	27.25	1	1,236	0.08%
2019/08/14	2	27.18	2	27.15	27.25	0	1,220	0.00%
2019/08/13	2	27.10	10	27.02	27.20	-8	1,202	-0.67%
2019/08/12	10	26.85	10	26.80	26.90	0	1,175	0.00%
2019/08/08	2	26.65	2	26.75	26.80	0	1,166	0.00%
2019/08/06	1	26.30	0	0.00	26.65	1	1,179	0.08%
2019/08/02	0	0.00	2	26.55	26.55	-2	1,172	-0.17%
2019/08/01	1	26.55	4	26.53	26.55	-3	1,171	-0.26%
2019/07/31	6	26.55	0	0.00	26.50	6	1,167	0.51%
2019/07/26	1	26.55	0	0.00	26.70	1	1,162	0.09%
2019/07/25	0	0.00	1	26.65	26.65	-1	1,158	-0.09%
2019/07/24	4	26.59	0	0.00	26.60	4	1,157	0.35%
2019/07/23	2	26.58	0	0.00	26.65	2	1,138	0.18%
2019/07/19	2	26.45	0	0.00	26.45	2	1,142	0.18%
2019/07/18	2	26.45	0	0.00	26.40	2	1,134	0.18%
2019/07/17	4	26.34	0	0.00	26.25	4	1,126	0.36%
2019/07/16	14	26.39	0	0.00	26.45	14	1,113	1.26%
2019/07/15	11	26.53	5	26.55	26.55	6	1,105	0.54%
2019/07/12	3	26.65	2	26.60	26.60	1	1,102	0.09%
2019/07/11	2	26.70	0	0.00	26.70	2	1,107	0.18%
2019/07/10	15	26.70	11	26.70	26.70	4	1,093	0.37%
2019/07/09	2	26.35	2	26.45	26.40	0	1,080	0.00%
2019/07/08	12	27.55	1	27.65	27.55	11	1,042	1.06%
2019/07/05	5	27.47	0	0.00	27.45	5	999	0.50%
2019/07/04	7	27.39	0	0.00	27.35	7	976	0.72%
2019/07/02	1	27.40	0	0.00	27.35	1	960	0.10%
2019/07/01	4	27.45	0	0.00	27.50	4	941	0.42%
2019/06/28	1	27.50	0	0.00	27.55	1	941	0.11%
2019/06/24	1	27.55	0	0.00	27.50	1	971	0.10%
2019/06/21	4	27.45	0	0.00	27.55	4	946	0.42%
2019/06/20	1	27.40	0	0.00	27.30	1	926	0.11%
2019/06/19	5	27.66	11	27.66	27.60	-6	901	-0.67%
2019/06/18	0	0.00	1	27.35	27.45	-1	863	-0.12%
2019/06/10	0	0.00	7	27.05	27.05	-7	842	-0.83%
2019/06/06	1	27.10	0	0.00	27.10	1	850	0.12%
2019/06/05	8	27.33	0	0.00	27.15	8	850	0.94%
2019/06/04	0	0.00	6	27.35	27.25	-6	859	-0.70%
2019/05/31	1	27.05	0	0.00	27.00	1	878	0.11%
2019/05/29	3	26.95	4	27.00	27.00	-1	890	-0.11%
2019/05/28	10	27.07	1	27.10	26.50	9	887	1.01%
2019/05/24	0	0.00	2	27.25	27.20	-2	853	-0.23%
2019/05/23	2	27.10	0	0.00	27.20	2	857	0.23%
2019/05/20	0	0.00	2	26.85	26.80	-2	836	-0.24%
2019/05/16	3	26.45	0	0.00	26.45	3	839	0.36%
2019/05/14	1	26.30	0	0.00	26.45	1	834	0.12%
2019/05/13	5	26.63	0	0.00	26.50	5	825	0.61%
2019/04/29	1	26.80	7	26.82	26.75	-6	841	-0.71%
2019/04/25	2	26.90	0	0.00	26.90	2	853	0.23%
2019/04/24	4	26.85	2	26.93	26.85	2	849	0.24%
2019/04/22	0	0.00	3	26.62	26.60	-3	824	-0.36%
2019/04/17	2	26.45	0	0.00	26.45	2	828	0.24%
2019/04/11	2	26.38	1	26.35	26.25	1	798	0.13%
2019/04/08	1	26.40	0	0.00	26.40	1	792	0.13%
2019/03/28	2.1	26.40	2	26.45	26.40	0.1	779	0.01%
2019/03/27	1	26.50	0	0.00	26.55	1	773	0.13%
2019/03/22	1	26.35	0	0.00	26.20	1	749	0.13%
2019/03/12	0	0.00	20	26.06	26.05	-20	760	-2.63%
2019/03/11	0	0.00	1	26.00	26.05	-1	762	-0.13%
2019/03/08	0	0.00	1	26.15	26.30	-1	763	-0.13%
2019/03/07	0	0.00	1	26.35	26.30	-1	803	-0.12%
2019/03/06	0	0.00	5	26.46	26.50	-5	802	-0.62%
2019/03/05	2	25.95	2	25.98	26.10	0	802	0.00%
2019/02/25	1	25.75	0	0.00	25.75	1	823	0.12%
2019/02/22	1	25.70	0	0.00	25.65	1	824	0.12%
2019/02/21	2	25.65	0	0.00	25.75	2	842	0.24%
2019/02/20	2	25.70	2	25.80	25.75	0	835	0.00%
2019/02/12	2	25.58	2	25.50	25.60	0	891	0.00%
2019/02/11	1	25.55	0	0.00	25.55	1	938	0.11%
2019/01/30	0	0.00	1	25.65	25.60	-1	1,127	-0.09%
2019/01/28	2	25.23	0	0.00	25.30	2	1,130	0.18%
2019/01/25	1	25.20	0	0.00	25.25	1	1,138	0.09%
2019/01/24	2	25.23	0	0.00	25.25	2	1,139	0.18%
2019/01/22	3	25.10	5	25.19	25.25	-2	1,135	-0.18%
2019/01/18	2	25.25	2	25.20	25.15	0	1,133	0.00%
2019/01/15	1	25.30	0	0.00	25.25	1	1,153	0.09%
2019/01/14	2	25.40	0	0.00	25.45	2	1,197	0.17%
2019/01/10	0	0.00	1	25.20	25.35	-1	1,222	-0.08%
2019/01/08	4	25.09	0	0.00	25.10	4	1,243	0.32%
2019/01/07	2	25.05	0	0.00	25.15	2	1,257	0.16%
2019/01/04	3	25.02	0	0.00	25.05	3	1,274	0.24%
2019/01/03	2	25.05	0	0.00	25.15	2	1,329	0.15%
2018/12/28	2	25.00	0	0.00	25.05	2	1,336	0.15%
2018/12/26	8	25.03	0	0.00	25.05	8	1,373	0.58%
2018/12/21	6	25.12	0	0.00	25.10	6	1,424	0.42%
2018/12/20	5	25.19	0	0.00	25.10	5	1,429	0.35%
2018/12/18	2	25.30	0	0.00	25.25	2	1,471	0.14%
2018/12/14	1	25.60	0	0.00	25.60	1	1,536	0.07%
2018/12/07	0	0.00	10	25.40	25.50	-10	1,572	-0.64%
2018/12/06	4	25.25	0	0.00	25.20	4	1,573	0.25%
2018/11/30	13	25.57	0	0.00	25.45	13	1,553	0.84%
2018/11/29	1	25.70	0	0.00	25.80	1	1,522	0.07%
2018/11/28	2	25.50	0	0.00	25.70	2	1,514	0.13%
2018/11/27	4	25.81	0	0.00	25.75	4	1,493	0.27%
2018/11/26	5	26.00	0	0.00	25.90	5	1,481	0.34%
2018/11/22	4	26.38	0	0.00	26.30	4	1,456	0.27%
2018/11/08	10	27.00	0	0.00	26.75	10	1,357	0.74%
2018/11/07	6	27.84	8	27.56	27.00	-2	1,310	-0.15%
2018/11/01	0	0.00	19	26.10	26.10	-19	1,116	-1.70%
2018/10/23	0	0.00	2	26.40	26.40	-2	1,119	-0.18%
2018/10/22	3	26.65	4	26.88	26.80	-1	1,104	-0.09%
2018/10/16	1	26.40	4	26.25	26.25	-3	1,042	-0.29%
2018/10/12	0	0.00	2	26.05	26.05	-2	1,009	-0.20%
2018/10/05	2	26.50	1	26.60	26.65	1	941	0.11%
2018/10/04	1	26.80	0	0.00	26.90	1	922	0.11%
2018/10/03	0	0.00	3	26.63	26.50	-3	894	-0.34%
2018/10/02	1	26.70	0	0.00	26.65	1	903	0.11%
2018/09/28	8	27.25	2	27.20	26.80	6	940	0.64%
2018/09/26	1	26.75	0	0.00	26.85	1	905	0.11%
2018/09/25	1	27.10	3	27.13	27.15	-2	903	-0.22%
2018/09/21	12	26.82	12	26.78	26.85	0	859	0.00%
2018/09/20	0	0.00	1	26.10	26.15	-1	803	-0.12%
2018/09/19	0	0.00	1	26.30	26.30	-1	800	-0.12%
2018/09/18	0	0.00	3	25.80	26.00	-3	778	-0.39%
2018/09/11	5	25.77	0	0.00	25.75	5	824	0.61%
2018/09/07	2	25.33	0	0.00	25.30	2	864	0.23%
2018/09/06	2	25.45	0	0.00	25.45	2	883	0.23%
2018/09/05	4	25.59	0	0.00	25.60	4	971	0.41%
2018/08/30	3	25.73	0	0.00	25.70	3	1,009	0.30%
2018/08/29	0	0.00	1	26.00	25.80	-1	1,015	-0.10%
2018/08/28	2	25.90	0	0.00	25.95	2	1,018	0.20%
2018/08/27	4	25.85	0	0.00	25.90	4	1,038	0.39%
2018/08/24	2	25.80	0	0.00	25.85	2	1,084	0.18%
2018/08/22	1	25.75	0	0.00	25.80	1	1,203	0.08%
2018/08/15	0	0.00	3	25.70	25.70	-3	1,286	-0.23%
2018/08/03	0	0.00	1	26.10	26.20	-1	1,648	-0.06%
2018/08/02	1	26.10	1	26.10	26.05	0	1,719	0.00%
2018/08/01	1	25.95	0	0.00	26.00	1	1,726	0.06%
2018/07/24	1	25.80	1	25.85	26.00	0	1,928	0.00%
2018/07/10	3	26.00	0	0.00	25.95	3	2,730	0.11%
2018/07/09	2	26.73	0.2	26.85	26.80	1.8	2,763	0.06%
2018/07/05	2	26.50	0	0.00	26.25	2	2,943	0.07%
2018/07/04	3	26.67	0	0.00	26.50	3	3,276	0.09%
2018/07/03	0	0.00	3	26.75	26.75	-3	3,424	-0.09%
2018/07/02	0	27.00	0	0.00	26.90	0	3,644	0.00%
2018/06/29	0	0.00	5	27.05	27.20	-5	3,723	-0.13%
2018/06/25	0.1	27.00	0	0.00	27.00	0.1	4,033	0.00%
2018/06/20	0	0.00	5	27.05	26.95	-5	4,022	-0.12%
2018/06/19	3	27.03	0	0.00	27.10	3	4,011	0.07%
2018/06/15	0	0.00	2	27.00	27.20	-2	4,002	-0.05%
2018/06/13	9	27.96	8	27.90	27.70	1	4,011	0.02%
2018/06/12	5	26.97	10	26.95	27.00	-5	3,918	-0.13%
2018/06/11	2	27.15	10	27.15	27.05	-8	3,916	-0.20%
2018/06/06	3	27.55	0	0.00	27.35	3	3,922	0.08%
2018/05/30	10	27.70	0	0.00	27.45	10	3,803	0.26%
2018/05/29	10	27.80	1	26.90	27.80	9	3,729	0.24%
2018/05/18	1	26.40	0	0.00	26.50	1	3,626	0.03%
2018/05/17	1	26.85	0	0.00	26.60	1	3,604	0.03%
2018/05/15	0	0.00	10	27.25	26.90	-10	3,576	-0.28%
2018/05/14	14	27.34	21	28.47	27.25	-7	3,549	-0.20%
2018/05/11	10.1	29.35	1	29.60	29.50	9.1	3,398	0.27%
2018/05/10	1	29.30	1	29.10	29.15	0	3,315	0.00%
2018/05/08	1	28.55	0	0.00	28.60	1	3,216	0.03%
2018/05/04	3	28.45	0	0.00	28.35	3	3,160	0.09%
2018/05/03	2	28.95	3	29.05	28.75	-1	3,139	-0.03%
2018/05/02	8	28.68	0	0.00	28.45	8	3,093	0.26%
2018/04/30	0	0.00	3	29.53	29.50	-3	3,032	-0.10%
2018/04/27	16	28.89	26	29.34	29.35	-10	3,007	-0.33%
2018/04/26	6	29.30	1	28.70	28.70	5	2,950	0.17%
2018/04/25	8	29.46	21	29.99	30.10	-13	2,822	-0.46%
2018/04/24	1	28.30	0	0.00	28.25	1	2,661	0.04%
2018/04/20	10	29.20	12	29.35	29.15	-2	2,565	-0.08%
2018/04/19	0	0.00	1	28.75	28.70	-1	2,447	-0.04%
2018/04/18	1	28.90	0	0.00	28.85	1	2,410	0.04%
2018/04/17	3	28.65	3	28.55	28.75	0	2,347	0.00%
2018/04/16	0	0.00	3	28.02	27.95	-3	2,264	-0.13%
2018/04/13	1	28.60	2	28.55	28.20	-1	2,240	-0.04%
2018/04/12	3	28.70	0	0.00	28.85	3	2,198	0.14%
2018/04/11	52	29.10	78	29.07	29.10	-26	2,150	-1.21%
2018/04/10	142	29.32	133	29.17	28.55	9	1,988	0.45%	大買/大賣/
2018/04/09	66	28.30	54	28.03	28.50	12	1,642	0.73%
2018/04/03	23	28.23	10	28.63	28.30	13	1,488	0.87%
2018/04/02	10	27.55	0	0.00	27.55	10	1,258	0.79%
2018/03/30	5	28.00	4	27.29	26.95	1	1,143	0.09%
2018/03/29	6	27.18	4	27.06	27.05	2	995	0.20%
2018/03/27	0.2	25.90	0	0.00	25.80	0.2	902	0.02%
2018/03/23	0	0.00	2	26.05	26.00	-2	932	-0.21%
2018/03/22	2	26.15	0	0.00	26.10	2	975	0.21%
2018/03/21	0	0.00	8	26.63	26.20	-8	991	-0.81%
2018/03/19	2	26.58	4	26.64	26.60	-2	1,069	-0.19%
2018/03/16	5	26.04	0	0.00	26.00	5	1,091	0.46%
2018/03/15	2	26.10	0	0.00	26.05	2	1,113	0.18%
2018/03/14	2	26.15	0	0.00	26.15	2	1,117	0.18%
2018/03/12	2	26.00	0	0.00	26.10	2	1,099	0.18%
2018/03/07	0	0.00	2	25.65	25.35	-2	1,079	-0.19%
2018/03/05	2	25.30	8	25.20	25.20	-6	1,117	-0.54%
2018/02/26	0	0.00	4	26.20	26.10	-4	1,099	-0.36%
2018/02/07	1	25.00	0	0.00	25.20	1	1,091	0.09%
2018/02/06	2	25.38	15	25.70	25.00	-13	1,098	-1.18%
2018/02/01	0	0.00	1	26.30	26.30	-1	1,058	-0.09%
2018/01/30	1	26.50	0	0.00	26.40	1	1,056	0.09%
2018/01/29	15	26.70	0	0.00	26.50	15	1,050	1.43%
2018/01/23	3	26.40	0	0.00	26.40	3	1,021	0.29%
2018/01/12	5	26.70	0	0.00	26.75	5	1,000	0.50%
2018/01/08	0	0.00	1	26.65	26.55	-1	971	-0.10%
2018/01/05	0	0.00	5	26.84	26.90	-5	971	-0.51%
2018/01/04	1	26.45	0	26.50	26.50	1	967	0.10%
2018/01/02	1	26.50	1	26.60	26.45	0	962	0.00%