台汽電 (8926)-新光券商分點個股進出

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
49.15
漲跌
--
漲幅
0.00%
成交量
14,186張
產業
上市油電燃氣類股
539人加入追蹤

立即追蹤
本地時間:14:30

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	429	49.18	297.7	49.29	49.15	131.3	5,645	2.32%	大買/大賣/鉅額交易
2024/04/17	279.6	48.68	497.3	48.64	49.15	-217.7	5,423	-4.01%	大買/大賣/鉅額交易
2024/04/16	162.7	47.17	75.1	47.02	46.30	87.7	5,102	1.72%	大買/
2024/04/15	73	48.08	99.5	48.31	47.70	-26.5	5,012	-0.53%
2024/04/12	45.8	47.20	51	47.35	47.70	-5.2	4,939	-0.11%
2024/04/11	42.1	47.57	77.3	47.64	47.40	-35.3	4,887	-0.72%
2024/04/10	185.2	48.22	137.3	48.24	47.65	47.8	4,855	0.98%	大買/大賣/
2024/04/09	220.1	47.91	148.3	47.80	47.75	71.8	4,769	1.51%	大買/大賣/
2024/04/08	108.8	46.89	51	46.90	46.65	57.8	4,681	1.23%	大買/
2024/04/03	120.4	47.29	104	47.31	47.30	16.4	4,622	0.35%	大買/大賣/
2024/04/02	112.3	48.08	203.7	48.17	48.00	-91.4	4,590	-1.99%	大買/大賣/
2024/04/01	77.1	47.69	120.1	47.79	47.50	-43	4,483	-0.96%	大賣/
2024/03/29	171.7	47.22	112.5	47.13	46.90	59.2	4,424	1.34%	大買/大賣/
2024/03/28	48	47.52	25	47.92	47.60	23	4,383	0.52%
2024/03/27	35	47.51	39.3	47.61	47.35	-4.3	4,340	-0.10%
2024/03/26	228	47.85	228.5	48.12	47.55	-0.5	4,296	-0.01%	大買/大賣/
2024/03/25	148.7	47.71	403.1	47.99	47.40	-254.4	4,177	-6.09%	大買/大賣/鉅額交易
2024/03/22	150.5	47.55	35	47.86	47.50	115.5	4,103	2.82%	大買/鉅額交易
2024/03/21	37.9	47.64	33	47.71	47.55	4.9	4,015	0.12%
2024/03/20	27	47.74	50.2	47.70	47.55	-23.2	3,973	-0.58%
2024/03/19	93.6	47.41	46.1	47.53	47.50	47.5	3,891	1.22%
2024/03/18	27	46.78	44.8	46.90	46.60	-17.8	3,824	-0.47%
2024/03/15	38.8	46.24	16	46.29	45.90	22.7	3,761	0.60%
2024/03/14	74.4	47.14	66	47.03	46.95	8.4	3,687	0.23%
2024/03/13	236.3	48.78	262.7	48.71	48.15	-26.4	3,536	-0.75%	大買/大賣/
2024/03/12	89	47.58	88.2	47.70	47.50	0.8	2,986	0.03%
2024/03/11	113.8	46.43	143	46.51	47.30	-29.1	2,717	-1.07%	大買/大賣/
2024/03/08	70.1	44.43	39	44.50	44.05	31.1	2,449	1.27%
2024/03/07	253.5	44.83	96.5	45.04	45.40	157	2,376	6.60%	大買/鉅額交易
2024/03/06	54.2	45.37	15.7	45.40	45.30	38.6	2,289	1.68%
2024/03/05	113.2	45.98	47.7	45.94	46.05	65.5	2,215	2.96%	大買/
2024/03/04	85.2	46.69	31.6	46.72	46.50	53.5	2,113	2.53%
2024/03/01	232.5	48.05	107.4	47.96	47.85	125.1	1,994	6.27%	大買/大賣/鉅額交易
2024/02/29	409.6	48.98	230.9	48.83	49.55	178.6	1,777	10.05%	大買/大賣/鉅額交易
2024/02/27	110.1	46.08	112.4	46.07	46.00	-2.3	1,269	-0.18%	大買/大賣/
2024/02/26	37.1	43.74	19.9	43.87	44.50	17.2	1,078	1.59%
2024/02/23	13	43.50	12.1	43.56	43.40	0.9	1,035	0.08%
2024/02/22	22.1	44.02	24.7	44.11	43.85	-2.7	1,008	-0.26%
2024/02/21	8.3	43.66	40.1	43.72	43.80	-31.8	959	-3.31%
2024/02/20	26.1	43.86	46.4	43.78	43.85	-20.3	936	-2.16%
2024/02/19	19.1	42.99	39.8	43.15	43.25	-20.8	882	-2.35%
2024/02/16	81.4	42.17	55.5	41.92	43.35	25.9	848	3.05%
2024/02/15	10	40.07	30.1	40.10	40.10	-20.1	757	-2.65%
2024/02/05	1.3	39.72	3.3	39.78	39.70	-2	759	-0.27%
2024/02/02	1.1	39.90	3	39.87	39.80	-1.9	789	-0.24%
2024/02/01	2	39.65	0.2	39.80	39.65	1.8	790	0.23%
2024/01/31	1	39.60	0.4	39.65	39.60	0.6	797	0.07%
2024/01/30	3.1	39.68	1	39.80	39.60	2.1	796	0.27%
2024/01/29	0	39.95	0	0.00	39.95	0	799	0.00%
2024/01/26	0	0.00	4	39.69	39.85	-4	807	-0.50%
2024/01/25	13.8	39.79	9	39.65	39.60	4.8	811	0.60%
2024/01/24	7.1	39.87	7.2	39.81	39.90	-0.1	809	-0.01%
2024/01/23	10.1	39.80	4	39.95	39.75	6.1	811	0.75%
2024/01/22	0	0.00	6.2	39.75	39.75	-6.2	806	-0.77%
2024/01/19	5.2	38.95	0	0.00	39.10	5.2	804	0.64%
2024/01/18	8.2	38.81	0	0.00	38.85	8.2	804	1.02%
2024/01/17	10.8	38.99	0.1	39.00	39.05	10.7	803	1.33%
2024/01/16	8.2	39.53	5	39.45	39.45	3.2	786	0.40%
2024/01/15	12.7	40.07	81	40.13	40.10	-68.4	780	-8.77%
2024/01/12	1	39.20	7	39.30	39.15	-6	768	-0.78%
2024/01/11	13.1	39.11	4	39.10	39.20	9.1	777	1.17%
2024/01/10	19.6	39.36	0	0.00	39.30	19.6	792	2.48%
2024/01/09	24.2	39.70	3.8	39.72	39.65	20.4	791	2.58%
2024/01/08	8	39.81	1	39.90	39.90	7	792	0.89%
2024/01/05	5.1	39.88	4	39.90	39.90	1.1	797	0.14%
2024/01/04	3.1	39.85	4	39.91	39.90	-0.9	807	-0.12%
2024/01/03	15.7	39.87	4	39.95	40.00	11.7	830	1.41%
2024/01/02	1.2	40.25	8	40.38	40.20	-6.8	826	-0.82%
2023/12/29	6	40.26	1	40.30	40.25	5	829	0.60%
2023/12/28	6.5	40.38	14.1	40.46	40.35	-7.6	849	-0.89%
2023/12/27	9.4	40.16	3.6	40.13	40.15	5.8	865	0.67%
2023/12/26	2.1	40.10	7.1	40.09	40.15	-5	873	-0.57%
2023/12/25	4	39.89	2	40.10	39.85	2	869	0.23%
2023/12/22	16	39.74	1	39.75	39.60	15	868	1.73%
2023/12/21	2.1	39.71	5.7	39.81	39.80	-3.6	866	-0.42%
2023/12/20	7.2	39.65	0	0.00	39.70	7.2	867	0.83%
2023/12/19	20.5	39.53	1	39.60	39.60	19.5	871	2.23%
2023/12/18	3.2	39.90	0	0.00	39.90	3.2	872	0.36%
2023/12/15	10	40.00	10	40.06	40.05	0	889	0.00%
2023/12/14	13.6	39.66	2	39.75	39.80	11.6	886	1.31%
2023/12/13	16.4	39.73	3	39.75	39.70	13.4	881	1.52%
2023/12/12	22.1	39.99	1	39.95	40.00	21.1	869	2.42%
2023/12/11	22.2	40.15	0	0.00	40.20	22.2	862	2.57%
2023/12/08	1	40.46	2	40.60	40.60	-1	853	-0.11%
2023/12/07	2.1	40.57	14	40.62	40.50	-12	855	-1.40%
2023/12/06	8.3	40.53	7.1	40.62	40.40	1.2	873	0.14%
2023/12/05	5.1	40.31	23.1	40.70	40.80	-17.9	871	-2.06%
2023/12/04	7.2	40.51	1	40.35	40.35	6.2	871	0.71%
2023/12/01	1.5	40.32	6.4	40.12	40.35	-4.9	874	-0.56%
2023/11/30	7.2	40.00	17.3	40.14	40.00	-10.1	891	-1.13%
2023/11/29	11.5	40.16	24.1	40.29	40.10	-12.6	886	-1.42%
2023/11/28	0.1	40.43	1.3	40.42	40.50	-1.2	887	-0.14%
2023/11/27	11.4	40.42	17	40.40	40.25	-5.6	900	-0.62%
2023/11/24	1.1	40.42	2	40.60	40.55	-0.9	908	-0.10%
2023/11/22	2	40.20	4.1	40.15	40.15	-2.1	935	-0.23%
2023/11/21	1.5	40.35	7.6	40.35	40.35	-6.1	947	-0.64%
2023/11/20	6.5	40.15	7	40.16	40.05	-0.5	950	-0.05%
2023/11/17	2.5	39.99	16.2	40.07	40.15	-13.7	958	-1.43%
2023/11/16	6.7	39.48	2	39.60	39.60	4.7	966	0.49%
2023/11/15	3.1	39.57	45	39.55	39.70	-41.9	972	-4.31%
2023/11/14	9.3	39.02	0	0.00	39.05	9.3	986	0.95%
2023/11/13	13.2	39.11	3	39.07	39.10	10.2	1,003	1.01%
2023/11/10	55.8	39.53	6	39.45	39.50	49.8	1,006	4.95%
2023/11/09	1.1	40.71	5.8	40.83	40.65	-4.7	993	-0.47%
2023/11/08	11	41.16	9.3	41.17	41.20	1.8	1,051	0.17%
2023/11/07	1.6	40.92	1	40.90	40.80	0.6	1,110	0.06%
2023/11/06	20	41.05	11.3	41.00	41.15	8.7	1,214	0.72%
2023/11/03	7.3	40.61	17.1	40.75	40.80	-9.8	1,278	-0.77%
2023/11/02	8.2	40.11	21.1	40.13	40.20	-12.9	1,314	-0.98%
2023/11/01	1	39.55	21	39.50	39.80	-20	1,324	-1.51%
2023/10/31	15.4	39.50	2	39.73	39.50	13.4	1,350	0.99%
2023/10/30	0	0.00	9.9	39.87	40.00	-9.9	1,423	-0.69%
2023/10/27	1	39.70	1	39.75	39.65	0	1,457	0.00%
2023/10/26	3.2	39.85	5	39.88	39.75	-1.8	1,495	-0.12%
2023/10/25	4.1	40.27	20.5	40.27	40.30	-16.4	1,562	-1.05%
2023/10/24	1.7	39.79	4.4	39.71	39.85	-2.8	1,608	-0.17%
2023/10/23	1.1	39.62	28	39.76	39.70	-26.9	1,679	-1.60%
2023/10/20	9.6	39.04	20.1	38.93	39.25	-10.5	1,862	-0.56%
2023/10/19	11.5	39.16	0.1	39.45	39.40	11.4	1,936	0.59%
2023/10/18	22.2	39.51	2.2	39.54	39.30	20	2,000	1.00%
2023/10/17	11.4	40.00	2	40.00	39.95	9.4	2,058	0.46%
2023/10/16	8.1	40.32	1.2	40.49	40.15	7	2,106	0.33%
2023/10/13	2.6	40.59	6.1	40.64	40.35	-3.6	2,154	-0.17%
2023/10/12	9.1	40.61	31	40.62	40.65	-21.9	2,195	-1.00%
2023/10/11	6	40.84	89.1	40.38	40.80	-83	2,212	-3.75%
2023/10/06	8.4	40.00	15.3	40.04	39.95	-6.9	2,225	-0.31%
2023/10/05	1.2	40.22	2	40.35	40.30	-0.8	2,253	-0.04%
2023/10/04	16.1	39.81	43.2	39.76	40.05	-27.1	2,305	-1.18%
2023/10/03	49.9	40.55	22.4	40.31	40.15	27.6	2,330	1.18%
2023/10/02	3.8	41.40	1	41.40	41.35	2.8	2,355	0.12%
2023/09/28	5.1	41.35	4.5	41.20	41.35	0.5	2,421	0.02%
2023/09/27	0.3	41.43	2	41.45	41.20	-1.7	2,442	-0.07%
2023/09/26	7	41.59	9.4	41.71	41.55	-2.4	2,480	-0.09%
2023/09/25	0.7	41.70	7.1	41.66	41.45	-6.4	2,527	-0.25%
2023/09/22	0.5	41.21	4.7	41.39	41.35	-4.2	2,543	-0.17%
2023/09/21	8.1	41.06	61	41.06	41.10	-52.9	2,558	-2.07%
2023/09/20	17.4	41.52	7.1	41.64	41.35	10.4	2,581	0.40%
2023/09/19	28.5	42.14	6.2	42.24	42.00	22.3	2,655	0.84%
2023/09/18	19.1	42.61	1.4	42.73	42.50	17.8	2,789	0.64%
2023/09/15	7	42.74	13.1	42.80	43.05	-6.1	2,836	-0.21%
2023/09/14	5	42.35	1.6	42.36	42.35	3.4	2,877	0.12%
2023/09/13	3.2	42.21	7.5	42.20	42.20	-4.3	2,952	-0.15%
2023/09/12	2.1	42.18	12.9	42.16	42.15	-10.8	3,104	-0.35%
2023/09/11	38.3	42.29	13	42.21	42.15	25.3	3,236	0.78%
2023/09/08	8.3	42.87	13	43.00	43.10	-4.7	3,517	-0.13%
2023/09/07	36.2	43.35	10.4	43.53	43.25	25.8	3,750	0.69%
2023/09/06	7.2	44.24	8.1	44.13	43.90	-0.9	4,057	-0.02%
2023/09/05	7.2	44.04	26.7	44.11	44.30	-19.5	4,273	-0.46%
2023/09/04	3.2	43.16	1	43.45	43.40	2.2	4,298	0.05%
2023/09/01	7.1	43.18	13.1	43.30	43.15	-6	4,318	-0.14%
2023/08/31	50.4	43.16	15.2	43.18	43.05	35.2	4,351	0.81%
2023/08/30	5.1	43.63	11.7	43.58	43.50	-6.5	4,364	-0.15%
2023/08/29	1.8	42.92	5.8	43.08	43.10	-4	4,423	-0.09%
2023/08/28	23.3	43.14	24.7	43.15	43.00	-1.4	4,470	-0.03%
2023/08/25	5.2	42.70	10.3	42.60	42.80	-5.2	4,497	-0.12%
2023/08/24	4.1	42.45	8.3	42.67	42.40	-4.2	4,562	-0.09%
2023/08/23	6.1	42.27	4	42.23	42.20	2.1	4,601	0.05%
2023/08/22	23.4	42.50	0	0.00	42.40	23.4	4,658	0.50%
2023/08/21	16.5	42.55	11.1	42.66	42.90	5.3	4,673	0.11%
2023/08/18	4.1	42.94	2	42.88	42.90	2.1	4,689	0.04%
2023/08/17	13.2	42.70	34.2	42.73	43.40	-21	4,700	-0.45%
2023/08/16	21	42.89	14.5	42.87	42.70	6.5	4,729	0.14%
2023/08/15	28.6	43.63	38.8	43.56	43.55	-10.2	4,826	-0.21%
2023/08/14	31.7	43.10	28	43.11	43.00	3.7	4,889	0.08%
2023/08/11	41.1	44.42	36.5	44.37	44.20	4.6	4,877	0.10%
2023/08/10	56.4	45.35	159.1	45.18	45.05	-102.7	4,841	-2.12%	大賣/鉅額交易
2023/08/09	47.1	47.24	77.3	47.18	47.05	-30.2	4,758	-0.63%
2023/08/08	45.1	48.69	20.1	48.66	48.35	25	4,716	0.53%
2023/08/07	13.3	49.40	9.6	49.41	49.45	3.7	4,733	0.08%
2023/08/04	22.1	49.49	29.2	49.57	49.50	-7.1	4,769	-0.15%
2023/08/02	51.1	49.50	52.9	50.00	49.25	-1.9	4,851	-0.04%
2023/08/01	42.7	50.81	5.3	50.72	50.60	37.3	4,952	0.75%
2023/07/31	13.5	51.95	13.3	52.00	51.40	0.2	4,955	0.00%
2023/07/28	37.1	51.82	76.9	52.06	52.00	-39.8	4,962	-0.80%
2023/07/27	48.5	51.00	57.6	51.07	50.90	-9.1	4,912	-0.18%
2023/07/26	72.6	52.36	15.1	52.44	51.70	57.5	4,897	1.17%
2023/07/25	110.1	53.25	144.3	53.09	53.10	-34.2	4,851	-0.70%	大買/大賣/
2023/07/24	19.2	51.32	62.6	51.45	51.80	-43.4	4,689	-0.93%
2023/07/21	60.9	49.54	26.5	49.79	49.90	34.4	4,643	0.74%
2023/07/20	43.2	53.65	56.2	53.41	53.70	-13.1	4,637	-0.28%
2023/07/19	36.3	52.85	11.3	52.38	52.20	25.1	4,628	0.54%
2023/07/18	53.5	53.74	19.8	53.81	53.60	33.7	4,693	0.72%
2023/07/17	25.8	53.31	10.9	53.34	53.40	14.9	4,711	0.32%
2023/07/14	16.6	52.34	7.3	52.50	52.50	9.3	4,783	0.19%
2023/07/13	23.4	52.25	26.1	52.28	52.00	-2.7	4,986	-0.05%
2023/07/12	36.1	52.03	25.2	52.11	51.90	10.9	5,135	0.21%
2023/07/11	30.7	52.83	46.1	53.03	52.60	-15.4	5,158	-0.30%
2023/07/10	38.6	53.50	27.8	53.60	53.50	10.9	5,200	0.21%
2023/07/07	26.2	52.21	44.9	52.29	52.50	-18.7	5,387	-0.35%
2023/07/06	78.5	52.94	73.1	52.82	52.40	5.5	5,358	0.10%
2023/07/05	22.7	54.19	17	54.35	53.90	5.7	5,350	0.11%
2023/07/04	39.7	54.12	45.5	54.09	54.10	-5.8	5,359	-0.11%
2023/07/03	44.8	54.76	39.3	54.70	54.60	5.5	5,351	0.10%
2023/06/30	2.2	54.91	41.8	55.10	55.20	-39.6	5,339	-0.74%
2023/06/29	4.3	54.79	52.3	54.91	54.70	-48	5,383	-0.89%
2023/06/28	18	54.94	8.4	55.04	54.60	9.6	5,430	0.18%
2023/06/27	35.8	55.30	55	55.09	54.90	-19.2	5,457	-0.35%
2023/06/26	96.9	57.16	113.3	57.31	56.90	-16.4	5,441	-0.30%	大賣/
2023/06/21	7	55.84	79.5	55.75	56.10	-72.5	5,405	-1.34%
2023/06/20	5.5	54.85	96	54.99	54.90	-90.5	5,435	-1.67%
2023/06/19	90.7	54.48	78.7	54.20	54.10	12	5,502	0.22%
2023/06/16	120.9	56.09	46.7	55.97	54.90	74.2	5,672	1.31%	大買/
2023/06/15	177.1	55.99	149.8	56.06	55.70	27.2	5,636	0.48%	大買/大賣/
2023/06/14	208.2	56.61	281.9	56.91	55.40	-73.7	5,537	-1.33%	大買/大賣/
2023/06/13	310.5	53.31	259.1	53.94	54.50	51.4	5,262	0.98%	大買/大賣/
2023/06/12	189.4	53.13	263.9	53.10	53.60	-74.5	5,083	-1.46%	大買/大賣/
2023/06/09	193.1	50.08	136.6	50.23	50.20	56.5	4,815	1.17%	大買/大賣/
2023/06/08	59.4	49.40	69.8	49.74	49.20	-10.4	4,648	-0.22%
2023/06/07	23.1	49.37	83	49.37	49.30	-59.9	4,619	-1.30%
2023/06/06	42.3	49.44	25	49.48	49.30	17.3	4,595	0.38%
2023/06/05	20.2	49.99	17.1	49.95	49.90	3.1	4,562	0.07%
2023/06/02	76.9	50.52	71.4	50.83	50.10	5.5	4,543	0.12%
2023/06/01	49.1	49.49	21.4	49.66	49.65	27.7	4,479	0.62%
2023/05/31	13.2	49.92	38.2	49.76	50.50	-25	4,431	-0.56%
2023/05/30	97.2	50.09	27	50.29	49.60	70.2	4,380	1.60%
2023/05/29	44.3	51.05	78.4	51.09	51.00	-34.1	4,323	-0.79%
2023/05/26	123.5	50.81	30.4	50.71	50.50	93.1	4,280	2.18%	大買/
2023/05/25	5.2	51.95	25.1	52.25	51.90	-19.9	4,211	-0.47%
2023/05/24	13.7	51.94	16.4	52.13	52.10	-2.7	4,182	-0.07%
2023/05/23	69.5	52.18	39.1	52.40	52.20	30.4	4,152	0.73%
2023/05/22	82.3	52.00	49.5	52.04	52.20	32.7	4,115	0.80%
2023/05/19	92.9	51.87	49.9	52.12	50.90	43	4,064	1.06%
2023/05/18	12.3	51.23	49.3	51.38	51.30	-37	3,953	-0.94%
2023/05/17	11.5	49.85	82.2	50.16	50.30	-70.7	3,881	-1.82%
2023/05/16	22.1	49.57	86	49.83	49.40	-63.9	3,830	-1.67%
2023/05/15	61.7	49.02	5	49.24	49.05	56.7	3,803	1.49%
2023/05/12	5.1	49.61	81	49.68	49.60	-76	3,789	-2.00%
2023/05/11	121.2	49.23	194.2	49.52	49.40	-73	3,766	-1.94%	大買/大賣/
2023/05/10	210.2	49.28	19.1	49.03	49.50	191.1	3,709	5.15%	大買/鉅額交易
2023/05/09	212.3	50.56	226	49.66	49.75	-13.7	3,664	-0.38%	大買/大賣/
2023/05/08	165.2	51.20	232.5	51.77	51.70	-67.4	3,568	-1.89%	大買/大賣/
2023/05/05	51	49.26	9	49.51	49.35	42	3,400	1.24%
2023/05/04	17.7	49.65	52.2	49.69	50.00	-34.5	3,382	-1.02%
2023/05/03	14.4	49.12	2.3	49.02	48.95	12.1	3,337	0.36%
2023/05/02	0.3	48.74	48.5	48.97	49.50	-48.2	3,331	-1.45%
2023/04/28	13.4	48.25	61.4	48.23	48.50	-48	3,300	-1.45%
2023/04/27	27.5	48.11	14.4	48.33	47.85	13.1	3,271	0.40%
2023/04/26	7.2	48.17	35.7	48.37	48.45	-28.6	3,248	-0.88%
2023/04/25	53.2	48.34	21.3	48.34	48.20	31.9	3,219	0.99%
2023/04/24	20.4	48.98	59.3	48.98	48.95	-38.9	3,159	-1.23%
2023/04/21	105.9	49.22	70.4	49.23	48.35	35.6	3,092	1.15%	大買/
2023/04/20	54.6	48.60	36.2	48.90	48.55	18.3	2,968	0.62%
2023/04/19	198.5	48.35	93.6	48.64	48.80	105	2,898	3.62%	大買/鉅額交易
2023/04/18	265.3	50.94	368.2	50.86	50.40	-102.9	2,782	-3.70%	大買/大賣/鉅額交易
2023/04/17	246.1	48.61	89.3	48.27	49.15	156.9	2,551	6.15%	大買/鉅額交易
2023/04/14	38.8	45.20	103.1	45.18	45.20	-64.3	2,366	-2.72%	大賣/
2023/04/13	80.3	45.08	131	45.06	44.90	-50.7	2,306	-2.20%	大賣/
2023/04/12	247.4	45.35	154.7	45.39	45.90	92.7	2,206	4.20%	大買/大賣/
2023/04/11	41.4	43.69	69	43.58	43.55	-27.6	1,976	-1.40%
2023/04/10	30.2	43.47	67.1	43.30	43.45	-36.9	1,953	-1.89%
2023/04/07	46.2	43.63	39.2	43.78	43.65	7.1	1,883	0.37%
2023/04/06	13.2	43.06	21.9	43.18	43.30	-8.6	1,849	-0.47%
2023/03/31	23.2	42.64	28	42.66	42.55	-4.8	1,815	-0.27%
2023/03/30	39.5	43.28	38.5	43.13	43.05	1.1	1,778	0.06%
2023/03/29	34	43.88	59.2	43.93	43.85	-25.2	1,711	-1.48%
2023/03/28	53.3	43.87	44.3	44.30	43.30	9	1,649	0.54%
2023/03/27	54.8	44.07	114	44.19	43.75	-59.2	1,586	-3.73%	大賣/
2023/03/24	92.5	43.66	46.7	43.97	43.90	45.8	1,514	3.03%
2023/03/23	89.9	42.99	20.5	43.03	43.10	69.4	1,403	4.95%
2023/03/22	32.3	43.36	59.6	43.50	43.55	-27.4	1,320	-2.07%
2023/03/21	145.6	42.86	123.9	42.85	43.20	21.7	1,207	1.80%	大買/大賣/
2023/03/20	55.1	41.14	48.5	40.91	40.65	6.7	965	0.69%
2023/03/17	45.3	39.37	50	39.57	39.75	-4.7	859	-0.54%
2023/03/16	21.7	38.59	20	38.78	38.60	1.7	828	0.21%
2023/03/15	41.9	39.48	71.1	39.57	39.30	-29.2	815	-3.58%
2023/03/14	9.4	38.69	84.2	38.50	38.95	-74.8	759	-9.85%
2023/03/13	105.4	37.56	63.5	37.89	37.65	41.9	720	5.81%	大買/
2023/03/10	11.8	37.02	5	36.93	36.90	6.8	673	1.01%
2023/03/09	2	37.55	9.9	37.40	37.65	-7.9	673	-1.18%
2023/03/08	18.1	37.33	4	37.60	37.50	14	682	2.06%
2023/03/07	22.4	37.54	12.3	37.48	37.65	10.2	694	1.47%
2023/03/06	4	37.32	20	37.35	37.35	-16	702	-2.28%
2023/03/03	3.1	36.89	19	37.05	37.20	-16	719	-2.22%
2023/03/02	23.3	36.75	4	36.85	36.75	19.3	768	2.51%
2023/03/01	31.4	37.21	15.1	37.17	36.90	16.3	969	1.68%
2023/02/24	2	36.65	25.8	36.68	36.75	-23.8	1,129	-2.11%
2023/02/23	4.1	36.28	2.3	36.31	36.30	1.8	1,141	0.16%
2023/02/22	5.1	36.01	0	0.00	36.20	5.1	1,165	0.44%
2023/02/21	3.2	36.11	2	36.18	36.15	1.2	1,177	0.10%
2023/02/20	7	36.14	0.5	36.25	36.15	6.5	1,186	0.55%
2023/02/17	1.2	36.06	2	36.05	36.05	-0.8	1,190	-0.07%
2023/02/16	22.4	36.07	4.2	36.18	36.20	18.2	1,204	1.51%
2023/02/15	15.4	36.69	20.1	36.45	36.20	-4.7	1,223	-0.38%
2023/02/14	1.1	35.92	4.3	35.99	36.00	-3.1	1,226	-0.26%
2023/02/13	5.2	35.98	4.1	35.90	35.95	1.1	1,238	0.09%
2023/02/10	2	35.98	7.4	36.07	36.00	-5.4	1,237	-0.44%
2023/02/09	0	0.00	26.1	35.86	35.90	-26.1	1,234	-2.11%
2023/02/08	2.1	35.70	8.5	35.81	35.90	-6.4	1,230	-0.52%
2023/02/07	2.2	35.77	9.5	35.70	35.65	-7.4	1,224	-0.60%
2023/02/06	4.8	35.72	26.2	35.71	35.75	-21.3	1,217	-1.75%
2023/02/03	5.2	35.06	28	35.33	35.45	-22.8	1,203	-1.90%
2023/02/02	8.3	34.95	41.6	35.30	35.15	-33.4	1,190	-2.80%
2023/02/01	0.5	34.80	8.6	34.71	34.70	-8.2	1,166	-0.70%
2023/01/31	13	34.28	41.4	34.37	34.50	-28.4	1,162	-2.44%
2023/01/30	1.1	33.64	20.2	33.92	33.75	-19.1	1,152	-1.66%
2023/01/17	4.2	33.51	0	0.00	33.65	4.2	1,148	0.37%
2023/01/16	3.1	33.62	3	33.57	33.60	0.1	1,150	0.01%
2023/01/13	18.2	33.95	1.5	34.10	33.85	16.8	1,152	1.46%
2023/01/12	2.3	33.88	8.1	33.72	34.05	-5.9	1,198	-0.49%
2023/01/11	5.2	33.37	19.8	33.53	33.50	-14.6	1,192	-1.23%
2023/01/10	4.1	33.03	3	33.12	33.10	1.1	1,192	0.09%
2023/01/09	3.1	33.01	0.7	33.21	33.10	2.5	1,204	0.20%
2023/01/06	3.5	32.98	0.7	33.13	33.00	2.8	1,236	0.23%
2023/01/05	0.1	32.99	6.4	33.09	32.90	-6.3	1,266	-0.50%
2023/01/04	1.2	32.85	5	32.80	32.95	-3.8	1,286	-0.29%
2023/01/03	0	0.00	8.1	32.56	32.55	-8.1	1,320	-0.61%
2022/12/30	0	0.00	3.4	32.67	32.45	-3.4	1,329	-0.26%
2022/12/29	6	32.15	5.7	32.42	32.30	0.3	1,332	0.03%
2022/12/28	0.9	32.67	10.1	32.69	32.55	-9.2	1,331	-0.69%
2022/12/27	0.6	32.73	3.9	32.72	32.65	-3.3	1,331	-0.24%
2022/12/26	0.5	32.30	15.5	32.68	32.65	-15	1,349	-1.11%
2022/12/23	5.2	31.97	3.8	32.19	32.20	1.4	1,356	0.11%
2022/12/22	1	32.35	9	32.29	32.35	-8	1,360	-0.59%
2022/12/21	0.3	31.96	1.4	32.01	31.85	-1.1	1,363	-0.08%
2022/12/20	15.3	32.05	1.1	32.08	31.70	14.2	1,367	1.04%
2022/12/19	0	0.00	1.6	32.57	32.40	-1.6	1,377	-0.12%
2022/12/16	9.3	32.39	1.2	32.44	32.35	8.1	1,382	0.59%
2022/12/15	5	32.51	3.1	32.54	32.50	1.9	1,380	0.14%
2022/12/14	6.1	32.64	2	32.63	32.55	4.1	1,381	0.30%
2022/12/13	3.2	32.61	0.2	32.79	32.55	3	1,375	0.21%
2022/12/12	13.2	32.57	14.6	32.60	32.55	-1.4	1,370	-0.10%
2022/12/09	22.8	32.46	31	32.59	32.50	-8.2	1,360	-0.60%
2022/12/08	2	31.88	7.1	32.05	31.90	-5.1	1,347	-0.38%
2022/12/07	37.5	31.72	28	31.96	31.80	9.5	1,342	0.71%
2022/12/06	41.1	32.39	6	32.33	32.10	35.1	1,326	2.65%
2022/12/05	30	32.43	12.8	32.60	32.70	17.2	1,320	1.30%
2022/12/02	12	32.37	5	32.49	32.40	7	1,312	0.53%
2022/12/01	7	32.54	8	32.41	32.40	-1	1,307	-0.08%
2022/11/30	46	32.29	16.4	32.27	32.10	29.6	1,293	2.29%
2022/11/29	15.2	32.38	13	32.28	32.30	2.2	1,278	0.17%
2022/11/28	38.4	32.85	9	33.45	33.00	29.4	1,260	2.34%
2022/11/25	25.1	33.84	25.3	33.77	33.50	-0.2	1,251	-0.01%
2022/11/24	39	34.21	15.1	34.23	34.05	23.9	1,241	1.93%
2022/11/23	84	35.19	150.6	35.44	35.10	-66.6	1,192	-5.58%	大賣/
2022/11/22	134.2	34.95	131.5	34.99	35.00	2.7	1,002	0.27%	大買/大賣/
2022/11/21	24.3	31.31	17.5	31.67	31.85	6.8	879	0.77%
2022/11/18	28	31.34	36.5	30.91	31.15	-8.5	894	-0.95%
2022/11/17	15.2	30.33	24	30.11	30.60	-8.8	911	-0.97%
2022/11/16	3.2	29.67	22	29.59	29.65	-18.9	908	-2.07%
2022/11/15	6.1	29.11	0	0.00	29.40	6.1	903	0.68%
2022/11/14	20.2	29.05	0	0.00	29.15	20.2	902	2.24%
2022/11/11	27.6	29.09	2	29.10	29.30	25.6	900	2.85%
2022/11/10	28.4	29.72	2.2	29.63	29.50	26.2	876	2.99%
2022/11/09	47.2	30.26	43.7	30.19	30.25	3.5	864	0.40%
2022/11/08	2	29.55	0	0.00	29.65	2	862	0.23%
2022/11/07	16.4	29.08	0	0.00	29.25	16.4	871	1.88%
2022/11/04	2.1	28.91	1	28.85	29.05	1.1	867	0.13%
2022/11/03	0.2	29.43	0	30.00	29.15	0.2	869	0.02%
2022/11/02	0.1	29.40	2.2	29.44	29.35	-2	873	-0.23%
2022/11/01	0.1	29.20	3.2	29.40	29.15	-3.1	879	-0.35%
2022/10/31	0.2	29.48	0	0.00	29.25	0.2	886	0.02%
2022/10/28	0.8	29.40	5	29.35	29.25	-4.2	888	-0.47%
2022/10/27	4.1	29.24	4	29.30	29.35	0.1	888	0.01%
2022/10/26	1	29.00	0.1	29.24	29.00	0.9	889	0.10%
2022/10/25	2	28.92	5	29.08	28.75	-3	885	-0.34%
2022/10/24	8.1	28.94	0.1	29.40	28.85	8	886	0.90%
2022/10/21	9.2	29.06	12.1	29.22	28.95	-2.8	887	-0.32%
2022/10/20	26.6	28.75	3.2	28.59	28.95	23.4	882	2.66%
2022/10/19	5.1	29.78	1	29.50	29.50	4.1	828	0.50%
2022/10/18	1	30.04	3.1	29.79	29.95	-2	822	-0.25%
2022/10/17	9.1	29.19	18.4	29.17	29.45	-9.3	815	-1.14%
2022/10/14	26.5	29.38	1	29.60	29.35	25.5	802	3.18%
2022/10/13	38.8	29.58	1.7	29.80	29.20	37.1	772	4.81%
2022/10/12	11.7	30.47	8.4	30.81	30.85	3.3	739	0.45%
2022/10/11	53	31.49	10.3	31.47	31.05	42.7	722	5.91%
2022/10/07	7.5	33.20	5.5	33.17	33.10	2	687	0.29%
2022/10/06	6.1	33.60	0	0.00	33.70	6.1	681	0.89%
2022/10/05	6.3	33.80	0	0.00	33.70	6.3	693	0.91%
2022/10/04	6.3	33.86	1.1	33.94	33.95	5.2	705	0.74%
2022/10/03	33.4	33.40	6.4	33.66	33.80	27	704	3.83%
2022/09/30	9.5	34.47	4	34.29	34.35	5.5	694	0.80%
2022/09/29	10.1	35.01	0	0.00	35.05	10.1	688	1.47%
2022/09/28	21.8	35.59	5.2	35.24	35.05	16.5	683	2.42%
2022/09/27	7.1	35.89	1	36.20	35.85	6.1	680	0.89%
2022/09/26	17.4	36.07	12.2	35.93	35.90	5.3	684	0.77%
2022/09/23	16.3	36.74	5.1	36.81	36.75	11.2	672	1.67%
2022/09/22	3.2	36.84	0.2	37.10	37.05	3	673	0.44%
2022/09/21	5	36.97	0	0.00	36.90	5	668	0.75%
2022/09/20	1.1	37.06	0	0.00	37.10	1.1	669	0.16%
2022/09/19	1	37.05	1.1	37.17	37.10	-0.1	692	-0.01%
2022/09/16	2.1	37.13	4	37.15	37.15	-1.9	712	-0.27%
2022/09/15	2	37.25	1.1	37.23	37.20	0.9	725	0.12%
2022/09/14	0.1	37.35	0	37.50	37.15	0.1	727	0.01%
2022/09/13	0	0.00	1.1	37.46	37.30	-1.1	731	-0.15%
2022/09/12	0.1	37.45	2	37.40	37.35	-1.9	734	-0.26%
2022/09/08	0	0.00	1.2	37.55	37.50	-1.2	734	-0.16%
2022/09/07	0	0.00	9	37.26	37.25	-9	733	-1.23%
2022/09/06	3.4	37.11	11	37.15	37.15	-7.6	731	-1.05%
2022/09/05	0	0.00	28	37.15	37.20	-28	745	-3.76%
2022/09/02	7	37.04	1.2	37.11	37.05	5.8	745	0.78%
2022/09/01	3.1	37.04	10.3	37.15	37.15	-7.2	743	-0.97%
2022/08/31	23.1	37.08	3	37.10	37.15	20.1	730	2.75%
2022/08/30	9	37.27	0.1	37.60	37.30	8.9	713	1.25%
2022/08/29	6	37.28	3	37.17	37.30	3	703	0.42%
2022/08/26	73.1	37.48	32.4	37.65	37.70	40.7	688	5.91%
2022/08/25	19.1	39.10	24.2	39.10	39.15	-5.1	627	-0.81%
2022/08/24	15	38.97	44	38.75	39.15	-29	593	-4.89%
2022/08/23	4	38.15	29.3	38.23	38.15	-25.3	567	-4.46%
2022/08/22	0	0.00	3	38.02	37.95	-3	562	-0.53%
2022/08/19	0.1	38.00	10.2	37.95	37.95	-10.2	564	-1.80%
2022/08/18	1	37.56	51	37.86	37.95	-49.9	564	-8.85%
2022/08/17	0	37.30	1.4	37.40	37.30	-1.3	551	-0.24%
2022/08/16	7.4	37.14	0	0.00	37.30	7.4	550	1.35%
2022/08/15	6.1	36.93	0	0.00	37.20	6.1	547	1.11%
2022/08/12	29.2	37.07	13	37.10	37.05	16.2	540	2.99%
2022/08/11	1.1	37.30	1	37.35	37.35	0.1	529	0.01%
2022/08/10	2	37.23	3	37.20	37.40	-1	530	-0.19%
2022/08/09	23.1	37.50	0	0.00	37.45	23.1	533	4.33%
2022/08/08	0	0.00	1	37.80	37.90	-1	536	-0.18%
2022/08/05	11	37.55	4.4	37.65	37.60	6.6	534	1.23%
2022/08/04	0.1	37.60	3.4	37.51	37.50	-3.3	534	-0.61%
2022/08/03	1.1	37.59	2.2	37.55	37.50	-1	532	-0.19%
2022/08/02	1	37.35	4.1	37.39	37.50	-3.1	535	-0.59%
2022/08/01	0	0.00	1.3	37.49	37.50	-1.3	539	-0.24%
2022/07/29	3	37.25	6.5	37.40	37.25	-3.5	542	-0.64%
2022/07/28	10	37.25	8	37.15	37.25	2	539	0.37%
2022/07/27	0	0.00	1.3	36.88	36.85	-1.3	537	-0.23%
2022/07/26	5.1	36.63	5.5	36.65	36.70	-0.4	541	-0.08%
2022/07/22	18.1	36.38	0	0.00	36.50	18.1	554	3.27%
2022/07/21	2	36.43	1	36.45	36.45	1	561	0.18%
2022/07/20	6.3	36.40	3	36.48	36.40	3.3	563	0.58%
2022/07/19	4	36.43	0	0.00	36.45	4	567	0.71%
2022/07/18	17.3	36.42	1	36.45	36.40	16.3	571	2.86%
2022/07/15	3	36.62	2.2	36.77	36.55	0.9	568	0.15%
2022/07/14	5.1	36.77	2.6	36.80	36.80	2.5	565	0.45%
2022/07/13	7.1	36.40	28	36.45	36.85	-20.9	565	-3.70%
2022/07/12	17.1	37.44	49	37.47	37.50	-31.9	551	-5.79%
2022/07/11	16	37.40	4.1	37.45	37.45	12	538	2.22%
2022/07/08	12	37.20	12	37.42	37.50	0	540	0.00%
2022/07/07	17.1	37.39	0	0.00	37.30	17.1	540	3.17%
2022/07/06	5	37.68	2.2	37.63	37.60	2.8	539	0.52%
2022/07/05	2	37.88	30.4	38.01	37.85	-28.4	548	-5.18%
2022/07/04	0	0.00	21.3	37.84	37.80	-21.3	546	-3.91%
2022/07/01	24	37.69	25.7	37.83	37.55	-1.6	552	-0.29%
2022/06/30	1.2	37.41	3	37.45	37.55	-1.8	560	-0.32%
2022/06/29	0	0.00	12	37.54	37.50	-12	558	-2.15%
2022/06/28	5	37.43	78.2	37.52	37.45	-73.2	569	-12.84%
2022/06/27	151.1	37.41	6	37.28	37.40	145.1	575	25.21%	大買/鉅額交易
2022/06/24	3.1	37.50	19	37.60	37.90	-15.9	564	-2.82%
2022/06/23	25.3	37.00	0	0.00	37.05	25.3	560	4.52%
2022/06/22	2.1	37.10	0	0.00	37.20	2.1	568	0.37%
2022/06/21	0	37.15	0.4	37.39	37.35	-0.4	595	-0.07%
2022/06/20	5	36.92	1	37.10	36.90	4	613	0.65%
2022/06/17	1	37.30	3	37.20	37.10	-2	637	-0.31%
2022/06/16	1	37.20	4	37.31	37.25	-3	669	-0.45%
2022/06/15	6	37.23	5	37.25	37.30	1	703	0.14%
2022/06/14	15.7	37.12	20.5	37.27	37.05	-4.8	715	-0.67%
2022/06/13	9.1	37.70	0	0.00	37.65	9.1	704	1.29%
2022/06/10	7.2	38.07	0.1	38.50	38.05	7.1	707	1.00%
2022/06/09	10	38.16	0.1	38.20	38.25	9.9	710	1.39%
2022/06/08	2	38.20	0.2	38.30	38.25	1.8	715	0.25%
2022/06/07	4	38.20	10.4	38.21	38.20	-6.4	718	-0.89%
2022/06/06	5	38.21	0	0.00	38.35	5	722	0.69%
2022/06/02	18	38.15	0.1	38.35	38.40	17.9	731	2.45%
2022/06/01	26	38.35	7	38.35	38.30	19	746	2.54%
2022/05/31	17	38.16	0.1	38.05	38.50	16.9	747	2.26%
2022/05/30	0	0.00	6.7	38.30	38.40	-6.7	748	-0.89%
2022/05/27	2.5	38.05	26.7	38.05	38.15	-24.2	744	-3.25%
2022/05/26	1	37.85	20	37.88	37.90	-19	741	-2.56%
2022/05/25	0.1	37.50	1	37.70	37.80	-1	748	-0.13%
2022/05/24	6	37.56	2.2	37.67	37.55	3.8	764	0.50%
2022/05/23	18	37.55	4	37.58	37.65	14	765	1.83%
2022/05/20	1	37.80	1	37.55	37.60	0	769	0.00%
2022/05/19	15	37.32	2.6	37.41	37.30	12.4	763	1.63%
2022/05/18	10	37.60	0.2	37.80	37.70	9.8	764	1.28%
2022/05/17	0	0.00	1	37.70	37.70	-1	766	-0.13%
2022/05/16	0.1	37.10	4.2	37.61	37.35	-4.1	760	-0.54%
2022/05/13	1	36.95	14.1	37.24	37.30	-13.1	755	-1.73%
2022/05/12	4.1	36.90	2	36.85	36.85	2.1	751	0.28%
2022/05/11	0.2	37.35	0.1	37.35	37.20	0.1	747	0.01%
2022/05/10	1	37.00	10.2	37.05	37.40	-9.2	749	-1.23%
2022/05/09	2.1	37.20	1	37.15	37.20	1.1	749	0.14%
2022/05/06	6	37.33	2	37.25	37.40	4	748	0.53%
2022/05/05	3.1	37.55	0	0.00	37.50	3.1	754	0.40%
2022/05/04	2.2	37.51	1	37.60	37.50	1.2	762	0.16%
2022/05/03	11	37.65	0.8	38.08	37.75	10.2	766	1.33%
2022/04/29	12	37.78	3	37.78	38.20	9	767	1.17%
2022/04/28	3	37.77	33.6	37.75	37.80	-30.6	767	-3.99%
2022/04/27	3	37.33	6	37.50	37.30	-3	766	-0.39%
2022/04/26	0.1	37.65	0.2	37.65	37.45	-0.1	766	-0.01%
2022/04/25	3.5	37.35	6.1	37.47	37.35	-2.7	769	-0.34%
2022/04/22	5	37.42	0.1	37.65	37.55	4.9	765	0.64%
2022/04/21	0	0.00	12	37.65	37.60	-12	768	-1.56%
2022/04/20	6.1	37.47	3	37.45	37.45	3.1	773	0.40%
2022/04/19	0.3	37.54	0	37.65	37.45	0.2	786	0.03%
2022/04/18	9.6	37.40	11.2	37.35	37.30	-1.7	788	-0.21%
2022/04/15	2	37.25	4.6	37.39	37.35	-2.6	789	-0.33%
2022/04/14	7.1	37.44	1.1	37.60	37.45	6	791	0.76%
2022/04/13	13.1	37.43	0.2	37.61	37.50	12.9	788	1.63%
2022/04/12	11	37.30	16	37.22	37.35	-5	785	-0.64%
2022/04/11	11	37.72	5	37.55	37.55	6	782	0.77%
2022/04/08	18.1	37.82	3.1	37.91	38.00	15	776	1.93%
2022/04/07	40	37.84	27.2	37.88	37.70	12.8	773	1.65%
2022/04/06	10	38.13	113.5	38.00	38.10	-103.5	758	-13.65%	大賣/鉅額交易
2022/04/01	6.2	38.43	24.7	38.49	38.40	-18.5	743	-2.48%
2022/03/31	25.3	38.79	122.2	38.79	38.50	-96.9	737	-13.13%	大賣/
2022/03/30	13.1	38.91	4	39.00	38.95	9.1	722	1.26%
2022/03/29	0	0.00	8	39.24	39.20	-8	711	-1.12%
2022/03/28	12.1	38.90	31.3	38.99	39.00	-19.2	699	-2.74%
2022/03/25	30	39.43	43	39.25	39.20	-13	683	-1.90%
2022/03/24	75	39.25	18.6	39.29	39.40	56.4	667	8.46%
2022/03/23	20.3	39.04	62	39.13	39.15	-41.7	639	-6.52%
2022/03/22	70	38.93	32.3	39.12	39.10	37.7	614	6.14%
2022/03/21	123	39.18	34	38.96	38.85	89	585	15.21%	大買/
2022/03/18	158	38.63	58.9	38.53	38.70	99.2	551	17.97%	大買/
2022/03/17	8	37.65	14.6	37.68	37.80	-6.6	518	-1.27%
2022/03/16	2.1	36.99	12.5	37.05	37.25	-10.4	500	-2.08%
2022/03/15	16	37.53	9.3	37.70	37.15	6.7	494	1.35%
2022/03/14	2	37.00	1.6	37.08	37.05	0.4	487	0.09%
2022/03/11	3	36.98	5	37.00	36.95	-2	487	-0.41%
2022/03/10	0.1	37.35	1.1	37.33	37.25	-1	482	-0.20%
2022/03/09	8	37.05	1.9	37.15	37.10	6.1	482	1.27%
2022/03/08	26.3	36.79	0.1	37.20	36.80	26.2	479	5.46%
2022/03/07	43.3	37.02	7.4	37.02	37.00	35.9	472	7.59%
2022/03/04	49.4	37.40	2.7	37.40	37.40	46.7	460	10.14%
2022/03/03	11	37.72	67.5	37.70	37.65	-56.5	460	-12.27%
2022/03/02	7.1	37.04	0.6	37.33	37.20	6.5	455	1.43%
2022/03/01	12	37.10	1.7	37.24	37.20	10.3	452	2.27%
2022/02/25	14.2	36.95	3.5	37.11	37.05	10.7	447	2.39%
2022/02/24	21.1	37.08	0.5	37.26	37.10	20.6	435	4.73%
2022/02/23	27	37.30	0.5	37.52	37.30	26.6	422	6.28%
2022/02/22	2	37.35	10.1	37.38	37.30	-8.1	428	-1.89%
2022/02/21	4	37.45	0.7	37.60	37.45	3.3	426	0.78%
2022/02/18	19	37.39	1.2	37.63	37.50	17.8	431	4.13%
2022/02/17	0.1	37.60	0.9	37.58	37.50	-0.8	431	-0.19%
2022/02/16	3	37.35	10.5	37.40	37.40	-7.5	436	-1.72%
2022/02/15	0.2	37.36	0.5	37.53	37.30	-0.3	442	-0.07%
2022/02/14	1	37.55	1.4	37.49	37.40	-0.4	444	-0.08%
2022/02/11	0	0.00	9.4	37.62	37.55	-9.4	461	-2.02%
2022/02/10	5.2	37.36	0	0.00	37.55	5.2	473	1.09%
2022/02/09	0	37.65	2.5	37.59	37.45	-2.5	480	-0.52%
2022/02/08	1	37.35	4	37.46	37.55	-3	477	-0.62%
2022/02/07	9	37.05	5	37.31	37.40	4	472	0.85%
2022/01/26	22.2	37.08	0	0.00	37.05	22.2	461	4.82%
2022/01/25	2.1	37.20	7	37.15	37.20	-4.9	453	-1.08%
2022/01/24	7.1	37.16	2	37.15	37.25	5.1	450	1.12%
2022/01/21	0	0.00	7	37.55	37.30	-7	445	-1.57%
2022/01/20	5.2	37.26	0	0.00	37.35	5.2	441	1.18%
2022/01/19	13.3	37.23	0	0.00	37.25	13.3	436	3.04%
2022/01/18	11.3	37.33	0	0.00	37.30	11.3	430	2.62%
2022/01/17	4	37.40	3	37.40	37.40	1	427	0.23%
2022/01/14	1.2	37.55	0	0.00	37.55	1.2	435	0.27%
2022/01/13	15.1	37.51	3	37.62	37.55	12.1	449	2.70%
2022/01/12	16.3	37.39	1	37.60	37.60	15.3	445	3.43%
2022/01/11	5.3	37.52	0.9	37.65	37.50	4.4	438	1.00%
2022/01/10	12.3	37.48	0	0.00	37.50	12.3	445	2.76%
2022/01/07	15	37.56	0	0.00	37.55	15	447	3.35%
2022/01/06	2	37.63	0	0.00	37.60	2	445	0.45%
2022/01/05	9.3	37.67	11	37.66	37.70	-1.7	453	-0.38%
2022/01/04	11.1	37.70	1	37.70	37.75	10.1	472	2.13%
2022/01/03	1.1	37.81	6.3	37.88	37.80	-5.2	474	-1.09%
2021/12/30	7	37.84	1	37.95	37.90	6	479	1.25%
2021/12/29	0	0.00	18	37.83	37.90	-18	481	-3.74%
2021/12/28	0	0.00	0.4	37.85	37.80	-0.4	487	-0.07%
2021/12/27	1.1	37.66	7	37.69	37.75	-6	520	-1.14%
2021/12/24	1	37.65	0	0.00	37.65	1	533	0.19%
2021/12/23	5.1	37.57	0	0.00	37.60	5.1	545	0.93%
2021/12/22	4	37.65	0	0.00	37.70	4	565	0.71%
2021/12/21	4.1	37.70	0	0.00	37.80	4.1	575	0.71%
2021/12/20	5.1	37.87	22.1	37.99	37.80	-17	584	-2.91%
2021/12/17	5.2	37.50	7	37.50	37.60	-1.8	582	-0.31%
2021/12/16	4	37.55	9	37.58	37.55	-5	580	-0.86%
2021/12/15	1.1	37.51	0	0.00	37.50	1.1	588	0.19%
2021/12/14	8	37.49	6	37.56	37.60	2	588	0.34%
2021/12/13	1	37.50	9	37.79	37.65	-8	587	-1.36%
2021/12/10	5.1	37.55	0	0.00	37.60	5.1	584	0.88%
2021/12/09	5.1	37.60	0	0.00	37.65	5.1	586	0.87%
2021/12/07	2.2	37.52	0	0.00	37.55	2.2	587	0.37%
2021/12/06	1	37.50	0	0.00	37.60	1	587	0.17%
2021/12/03	13.3	37.60	0	0.00	37.65	13.3	594	2.23%
2021/12/02	0.2	37.80	2	38.05	37.70	-1.8	595	-0.30%
2021/12/01	0.1	37.85	1	37.80	37.90	-1	598	-0.16%
2021/11/30	0.1	37.80	10	37.70	38.20	-9.9	601	-1.65%
2021/11/29	3	37.30	0	0.00	37.55	3	601	0.50%
2021/11/26	13	37.52	0	0.00	37.50	13	600	2.16%
2021/11/25	8	37.60	1	37.70	37.70	7	597	1.17%
2021/11/24	4	37.65	0.1	37.90	37.70	3.9	599	0.65%
2021/11/23	3	37.77	0.1	38.00	37.75	2.9	603	0.48%
2021/11/22	2	37.75	11	37.90	38.00	-9	608	-1.48%
2021/11/19	6.2	37.66	0	0.00	37.65	6.2	609	1.01%
2021/11/18	9.1	37.84	0	0.00	37.85	9.1	606	1.50%
2021/11/17	5.3	37.75	1	37.65	37.75	4.3	620	0.70%
2021/11/16	2.1	37.70	0	0.00	37.80	2.1	630	0.33%
2021/11/15	5.3	37.71	2	37.75	37.70	3.3	637	0.51%
2021/11/12	1.1	37.67	11	37.72	37.80	-9.9	645	-1.53%
2021/11/11	13.2	37.69	10.1	37.73	37.75	3.1	643	0.48%
2021/11/10	15.4	37.80	0	0.00	37.85	15.4	646	2.38%
2021/11/09	1.2	37.94	10	37.92	38.05	-8.8	635	-1.39%
2021/11/08	18.4	37.98	4	38.13	38.15	14.4	625	2.29%
2021/11/05	2.2	38.45	0	0.00	38.45	2.2	626	0.34%
2021/11/04	2	38.50	0	0.00	38.55	2	632	0.32%
2021/11/03	7.3	38.36	0	0.00	38.40	7.3	642	1.13%
2021/11/02	1	38.60	3	38.65	38.40	-2	644	-0.31%
2021/11/01	2	38.75	2	38.75	38.65	0	642	0.00%
2021/10/29	4.4	38.29	0	0.00	38.25	4.4	640	0.68%
2021/10/28	2	38.35	2	38.40	38.40	0	642	0.00%
2021/10/27	2	38.40	3	38.33	38.35	-1	644	-0.15%
2021/10/25	1.2	38.37	5	38.40	38.25	-3.9	650	-0.59%
2021/10/22	7	38.09	15	38.35	38.40	-8	657	-1.22%
2021/10/21	19.2	37.88	26	38.77	37.30	-6.8	646	-1.05%
2021/10/20	3.3	39.07	10	38.93	38.90	-6.7	631	-1.06%
2021/10/19	5	39.26	8	39.11	39.15	-3	631	-0.47%
2021/10/18	4	39.18	11	39.28	39.25	-7	629	-1.11%
2021/10/15	2.1	39.00	7	38.83	38.95	-4.9	624	-0.78%
2021/10/14	2	39.00	2	38.85	38.80	0	623	0.00%
2021/10/13	14	39.14	2	39.35	38.95	12	623	1.92%
2021/10/12	7.2	39.17	23	39.00	39.25	-15.8	617	-2.57%
2021/10/08	1	38.80	2	38.75	38.70	-1	594	-0.17%
2021/10/07	2	38.85	8	38.76	38.80	-6	595	-1.01%
2021/10/06	15	38.27	6	38.35	38.30	9	595	1.51%
2021/10/05	6	38.13	53	38.07	38.35	-47	607	-7.74%
2021/10/04	4.2	38.59	17.1	38.96	38.40	-12.9	611	-2.11%
2021/10/01	2	38.70	19	38.69	38.55	-17	587	-2.89%
2021/09/30	2	38.45	6	38.53	38.70	-4	576	-0.69%
2021/09/29	10	38.47	18	38.52	38.15	-8	571	-1.40%
2021/09/28	1	38.30	7	38.26	38.40	-6	556	-1.08%
2021/09/27	15.1	38.05	12	38.11	38.10	3.1	552	0.55%
2021/09/24	4	37.75	0	0.00	37.70	4	549	0.73%
2021/09/23	3	37.70	0.1	37.70	37.75	2.9	547	0.53%
2021/09/22	9.1	37.54	1	37.70	37.50	8.1	561	1.43%
2021/09/17	7	37.75	5	37.80	37.80	2	562	0.36%
2021/09/16	2	37.75	25.5	37.80	37.80	-23.5	565	-4.16%
2021/09/14	0.2	37.95	0	0.00	37.90	0.2	580	0.03%
2021/09/13	4	37.50	15	37.60	37.70	-11	578	-1.90%
2021/09/10	1	37.40	0	0.00	37.45	1	582	0.17%
2021/09/09	8.1	37.38	0	0.00	37.30	8.1	582	1.39%
2021/09/08	2.4	37.51	2.1	37.41	37.35	0.3	582	0.05%
2021/09/07	6.2	37.60	3	37.65	37.70	3.2	585	0.54%
2021/09/06	6.2	37.74	3	37.75	37.65	3.2	586	0.55%
2021/09/03	0.1	38.15	5.5	38.01	37.95	-5.4	585	-0.93%
2021/09/02	5	37.85	0.2	37.85	37.85	4.8	583	0.82%
2021/09/01	2.2	37.71	15	37.74	37.80	-12.8	578	-2.21%
2021/08/31	1	37.50	23.7	37.35	37.65	-22.7	577	-3.93%
2021/08/30	1	37.15	13.1	37.20	37.25	-12.1	570	-2.13%
2021/08/27	1	37.00	2.1	37.00	37.10	-1.1	569	-0.19%
2021/08/26	0	0.00	7	37.15	37.00	-7	569	-1.23%
2021/08/25	0.1	36.85	8	37.06	37.10	-7.9	569	-1.39%
2021/08/24	14.1	36.79	5.1	36.75	36.75	9	567	1.58%
2021/08/23	21.2	36.57	8	36.60	36.80	13.2	571	2.31%
2021/08/20	5.2	37.93	14	37.83	37.85	-8.8	559	-1.57%
2021/08/19	12.7	37.89	4	37.90	37.90	8.7	550	1.58%
2021/08/18	25	37.89	0	0.00	38.10	25	543	4.60%
2021/08/17	23.1	38.24	11	38.24	38.20	12.1	534	2.26%
2021/08/16	8.4	38.31	7	38.25	38.30	1.4	535	0.27%
2021/08/13	4.1	38.42	2	38.40	38.40	2.1	539	0.39%
2021/08/12	1.1	38.52	0	0.00	38.55	1.1	552	0.20%
2021/08/11	3.1	38.51	2	38.60	38.55	1.1	567	0.20%
2021/08/10	0	0.00	1	38.55	38.60	-1	579	-0.17%
2021/08/09	11	38.35	3	38.50	38.40	8	624	1.28%
2021/08/06	4.1	38.62	2	38.60	38.65	2.1	641	0.33%
2021/08/05	1.2	38.73	0	0.00	38.65	1.2	665	0.18%
2021/08/04	20.5	38.55	1	38.55	38.60	19.5	728	2.67%
2021/08/03	0.1	38.75	0	0.00	38.60	0.1	758	0.02%
2021/08/02	0.1	38.55	0.2	38.60	38.40	-0.1	782	-0.01%
2021/07/30	5	38.35	11	38.45	38.35	-6	797	-0.75%
2021/07/29	7.3	38.55	0	0.00	38.60	7.3	800	0.91%
2021/07/28	0.1	38.65	11	38.55	38.60	-10.9	812	-1.34%
2021/07/27	6	38.55	0	0.00	38.60	6	851	0.70%
2021/07/26	6	38.50	0	0.00	38.45	6	898	0.67%
2021/07/23	15	38.55	5	38.57	38.55	10	954	1.05%
2021/07/22	1.1	38.52	9	38.66	38.60	-7.9	967	-0.81%
2021/07/21	3.1	38.58	2	38.40	38.60	1.1	979	0.12%
2021/07/20	3.1	38.42	0	0.00	38.40	3.1	983	0.31%
2021/07/19	7.1	38.59	1	38.55	38.55	6.1	986	0.62%
2021/07/16	15.1	38.60	0	0.00	38.60	15.1	997	1.51%
2021/07/15	5	38.65	2	38.68	38.60	3	1,005	0.30%
2021/07/14	7	38.49	0	0.00	38.50	7	1,014	0.69%
2021/07/13	39	38.63	6	38.68	38.55	33	1,032	3.20%
2021/07/12	19	38.73	2	38.70	38.75	17	1,031	1.65%
2021/07/09	5	38.90	8.1	38.99	39.15	-3.1	1,020	-0.30%
2021/07/08	5	38.90	10	38.99	38.95	-5	1,025	-0.49%
2021/07/07	20.1	38.79	1	38.80	38.80	19.1	1,024	1.86%
2021/07/06	0	0.00	9	38.80	38.75	-9	1,036	-0.87%
2021/07/05	3.1	38.72	0	0.00	38.80	3.1	1,040	0.30%
2021/07/02	3	38.65	3	38.63	38.55	0	1,044	0.00%
2021/07/01	9	38.55	2	38.60	38.60	7	1,047	0.67%
2021/06/30	14	38.63	5	38.65	38.70	9	1,052	0.86%
2021/06/29	23	38.40	10	38.58	38.60	13	1,067	1.22%
2021/06/28	11.1	38.60	0	0.00	38.65	11.1	1,063	1.04%
2021/06/25	8	38.86	0	0.00	38.75	8	1,067	0.75%
2021/06/24	18	38.98	0	0.00	38.95	18	1,078	1.67%
2021/06/23	0.1	38.80	19.2	38.88	39.10	-19.1	1,082	-1.76%
2021/06/22	0.1	38.40	0	38.65	38.45	0.1	1,074	0.01%
2021/06/21	5	38.45	10	38.35	38.35	-5	1,089	-0.45%
2021/06/18	6	38.60	1	38.65	38.60	5	1,103	0.45%
2021/06/16	29.5	38.43	4	38.60	38.60	25.5	1,146	2.22%
2021/06/15	12.2	38.60	0	0.00	38.60	12.2	1,143	1.07%
2021/06/11	5.3	38.52	0	0.00	38.55	5.3	1,145	0.46%
2021/06/10	1	38.45	2	38.50	38.60	-1	1,149	-0.09%
2021/06/08	1.2	38.48	0	0.00	38.55	1.2	1,155	0.10%
2021/06/07	8.1	38.49	13	38.35	38.55	-4.9	1,165	-0.42%
2021/06/04	11	38.78	3	38.80	38.75	8	1,168	0.68%
2021/06/03	35	38.96	4	39.10	38.95	31	1,173	2.64%
2021/06/02	0.2	39.10	2	39.00	39.10	-1.8	1,180	-0.15%
2021/06/01	16.1	38.90	9	39.05	39.00	7.1	1,180	0.60%
2021/05/31	10.1	38.92	14	39.00	39.00	-3.9	1,181	-0.33%
2021/05/28	15.2	38.49	15	38.57	38.50	0.2	1,180	0.01%
2021/05/27	9	38.37	0.1	38.55	38.35	8.9	1,185	0.75%
2021/05/26	16.2	38.50	0	0.00	38.60	16.2	1,199	1.35%
2021/05/25	4.2	38.70	2	38.80	38.65	2.2	1,203	0.18%
2021/05/24	3.1	38.85	35	38.94	38.75	-31.9	1,222	-2.61%
2021/05/21	6	38.94	6.1	38.86	38.95	-0.1	1,224	-0.01%
2021/05/20	4.2	39.07	12	39.07	38.95	-7.8	1,230	-0.63%
2021/05/19	21	38.16	12	38.48	38.55	9	1,217	0.74%
2021/05/18	11.2	37.86	13	37.83	37.90	-1.8	1,221	-0.15%
2021/05/17	63.3	37.10	13	37.62	36.60	50.3	1,212	4.15%
2021/05/14	46.2	38.55	48.1	38.29	38.55	-1.9	1,169	-0.16%
2021/05/13	19	37.41	10	37.44	37.60	9	1,146	0.79%
2021/05/12	54.3	37.80	20	37.94	37.80	34.3	1,129	3.04%
2021/05/11	26	39.62	17.2	39.56	39.15	8.9	1,074	0.82%
2021/05/10	12	40.03	41.1	40.13	40.20	-29.1	1,055	-2.76%
2021/05/07	6	39.74	22.1	40.00	39.80	-16.1	1,053	-1.53%
2021/05/06	5.5	39.30	10.4	39.29	39.40	-5	1,054	-0.47%
2021/05/05	11.1	39.35	6	39.37	39.15	5.1	1,054	0.48%
2021/05/04	32.9	39.12	18	39.56	39.15	14.8	1,056	1.40%
2021/05/03	40	40.23	25	40.35	40.15	15	1,027	1.46%
2021/04/29	53	39.83	45.6	39.87	39.95	7.4	1,004	0.74%
2021/04/28	9	39.13	10	39.22	39.25	-1	972	-0.10%
2021/04/27	1	39.00	7	39.08	39.15	-6	1,026	-0.58%
2021/04/26	7	38.99	2	39.05	39.05	5	1,037	0.48%
2021/04/23	14	38.85	5	38.88	38.85	9	1,072	0.84%
2021/04/22	5	39.04	3	39.05	38.95	2	1,093	0.18%
2021/04/21	3	39.03	25	39.06	39.05	-22	1,088	-2.02%
2021/04/20	2	39.18	17	39.18	39.15	-15	1,111	-1.35%
2021/04/19	10.1	39.05	29	39.04	39.15	-18.9	1,122	-1.68%
2021/04/16	6	38.84	5	38.91	38.95	1	1,122	0.09%
2021/04/15	13.1	38.71	6	38.76	38.80	7.1	1,128	0.63%
2021/04/14	15.3	38.58	33	38.65	38.70	-17.7	1,133	-1.56%
2021/04/13	13.1	38.94	18.5	38.95	38.85	-5.4	1,160	-0.47%
2021/04/12	25	38.98	3	39.03	39.00	22	1,173	1.87%
2021/04/09	0	0.00	30	39.05	39.10	-30	1,171	-2.56%
2021/04/08	1	39.10	4	39.08	39.10	-3	1,174	-0.26%
2021/04/07	4.1	38.73	1.3	38.80	38.90	2.8	1,182	0.23%
2021/04/06	7	38.70	3.1	38.67	38.75	3.9	1,185	0.33%
2021/04/01	32	38.63	1	38.60	38.60	31	1,187	2.61%
2021/03/31	12	38.84	11	38.86	38.85	1	1,178	0.08%
2021/03/30	16.3	38.99	16	39.20	39.10	0.3	1,188	0.03%
2021/03/29	9.2	39.19	18.1	39.25	39.25	-8.9	1,182	-0.75%
2021/03/26	1	39.25	17.1	39.22	39.25	-16.1	1,191	-1.35%
2021/03/25	1.1	39.25	8	39.23	39.25	-6.9	1,250	-0.55%
2021/03/24	4	39.11	25	39.16	39.20	-21	1,267	-1.66%
2021/03/23	2	39.00	5	39.05	39.00	-3	1,267	-0.24%
2021/03/22	12.1	39.02	12.7	38.95	39.10	-0.7	1,267	-0.05%
2021/03/19	6	38.37	12	38.48	38.30	-6	1,245	-0.48%
2021/03/18	13.2	38.57	13	38.64	38.50	0.2	1,246	0.02%
2021/03/17	0	0.00	4.1	38.65	38.60	-4.1	1,261	-0.33%
2021/03/16	9	38.50	14	38.53	38.60	-5	1,270	-0.39%
2021/03/15	6.7	38.48	12.3	38.53	38.55	-5.6	1,276	-0.44%
2021/03/12	4	38.59	7	38.51	38.65	-3	1,278	-0.23%
2021/03/11	3	38.65	69.4	38.67	38.70	-66.4	1,286	-5.16%
2021/03/10	3	38.60	0.1	38.70	38.60	2.9	1,291	0.22%
2021/03/09	7	38.41	6	38.48	38.55	1	1,294	0.08%
2021/03/08	8.3	38.34	2	38.30	38.35	6.3	1,303	0.48%
2021/03/05	4	38.23	2	38.40	38.35	2	1,307	0.15%
2021/03/04	1	38.45	18	38.44	38.55	-17	1,317	-1.29%
2021/03/03	4.3	38.48	0	0.00	38.60	4.3	1,325	0.32%
2021/03/02	7	38.61	16	38.79	38.60	-9	1,336	-0.67%
2021/02/26	4.1	38.41	21	38.56	38.75	-16.9	1,352	-1.25%
2021/02/25	3.1	38.57	17	38.63	38.65	-13.9	1,344	-1.03%
2021/02/24	15	38.76	58	38.61	38.55	-43	1,347	-3.19%
2021/02/23	1	38.00	3	38.10	38.10	-2	1,334	-0.15%
2021/02/22	7	38.03	24	38.00	37.95	-17	1,336	-1.27%
2021/02/19	4	37.61	24.6	37.59	37.80	-20.6	1,341	-1.54%
2021/02/18	11.6	37.57	15	37.54	37.70	-3.4	1,344	-0.25%
2021/02/17	9	36.58	7	36.55	36.70	2	1,332	0.15%
2021/02/05	9.1	36.25	0	0.00	36.25	9.1	1,325	0.69%
2021/02/03	8.1	36.07	0	0.00	36.10	8.1	1,350	0.60%
2021/02/02	6	36.19	0	0.00	36.15	6	1,366	0.44%
2021/02/01	3.3	36.04	0.3	36.32	36.10	3	1,370	0.22%
2021/01/29	10	36.27	10	36.48	36.20	0	1,364	0.00%
2021/01/28	17	36.27	15	36.48	36.15	2	1,353	0.15%
2021/01/27	2.1	36.50	0.1	36.65	36.50	2	1,338	0.15%
2021/01/26	13.1	36.51	5	36.52	36.55	8.1	1,337	0.61%
2021/01/25	7.2	36.53	8	36.52	36.80	-0.8	1,334	-0.06%
2021/01/22	18.1	36.54	3	36.58	36.80	15.1	1,371	1.10%
2021/01/21	9.1	36.93	24.1	36.69	36.60	-15	1,357	-1.10%
2021/01/20	69.1	37.00	18	36.86	36.80	51.1	1,334	3.83%
2021/01/19	31	37.78	3	37.85	37.70	28	1,267	2.21%
2021/01/18	20.4	37.99	23	38.02	37.80	-2.6	1,257	-0.20%
2021/01/15	23.2	38.29	3	38.35	38.15	20.2	1,218	1.66%
2021/01/14	2	38.43	21	38.45	38.50	-19	1,201	-1.58%
2021/01/13	1.8	38.49	21.1	38.45	38.45	-19.3	1,201	-1.61%
2021/01/12	6	38.42	72	38.53	38.40	-66	1,187	-5.56%
2021/01/11	4.2	38.46	9	38.46	38.80	-4.8	1,174	-0.41%
2021/01/08	7.5	38.77	37	38.71	38.80	-29.5	1,169	-2.52%
2021/01/07	14	38.55	2	38.63	38.65	12	1,172	1.02%
2021/01/06	27.2	38.55	11	38.60	38.60	16.2	1,176	1.37%
2021/01/05	11	38.85	63	38.96	39.00	-52	1,147	-4.53%
2021/01/04	12	38.54	80	38.60	38.60	-68	1,175	-5.78%
2020/12/31	7	38.69	0	0.00	38.70	7	1,183	0.59%
2020/12/30	10.1	38.70	4.2	38.80	38.85	5.9	1,184	0.50%
2020/12/29	6	38.63	1.8	38.74	38.70	4.2	1,180	0.35%
2020/12/28	12	38.63	5	38.62	38.60	7	1,186	0.59%
2020/12/25	2	38.65	8	38.86	38.80	-6	1,182	-0.51%
2020/12/24	4.1	38.98	33	38.92	38.90	-28.9	1,188	-2.43%
2020/12/23	1	38.60	1	38.70	38.60	0	1,184	0.00%
2020/12/22	17.3	38.62	33	38.61	38.50	-15.7	1,228	-1.28%
2020/12/21	63	39.32	91	39.03	38.85	-28	1,275	-2.20%
2020/12/18	19	38.30	1	38.45	38.50	18	1,234	1.46%
2020/12/17	17	38.33	15	38.26	38.55	2	1,247	0.16%
2020/12/16	0	0.00	3	38.25	38.75	-3	1,254	-0.24%
2020/12/15	5	38.06	65	38.08	38.10	-60	1,258	-4.77%
2020/12/14	0	0.00	19	38.52	38.50	-19	1,273	-1.49%
2020/12/11	19.3	38.09	16.4	38.02	38.15	2.9	1,296	0.22%
2020/12/10	22	38.31	8	38.33	38.25	14	1,306	1.07%
2020/12/09	17	38.44	2.1	38.46	38.40	14.9	1,385	1.08%
2020/12/08	28.5	38.54	3	38.50	38.45	25.5	1,861	1.37%
2020/12/07	41.2	38.53	15	38.47	38.50	26.2	1,968	1.33%
2020/12/04	43.1	38.57	10	38.58	38.55	33.1	2,019	1.64%
2020/12/03	4.1	38.69	2	38.73	38.65	2.1	2,123	0.10%
2020/12/02	56.2	38.72	5	38.60	38.65	51.2	2,368	2.16%
2020/12/01	24	38.96	4	39.05	38.85	20	2,536	0.79%
2020/11/30	6	39.33	20	39.39	39.20	-14	2,534	-0.55%
2020/11/27	20.4	39.55	54	39.56	39.55	-33.6	2,540	-1.32%
2020/11/26	42.3	39.46	56.1	39.53	39.50	-13.8	2,539	-0.54%
2020/11/25	40.2	39.33	43	39.36	39.15	-2.8	2,541	-0.11%
2020/11/24	2	38.80	0	0.00	38.90	2	2,529	0.08%
2020/11/23	10.1	38.96	9	39.05	38.95	1.1	2,534	0.04%
2020/11/20	38	39.10	53	39.08	39.00	-15	2,529	-0.59%
2020/11/19	31.5	39.19	15	39.30	39.20	16.5	2,528	0.65%
2020/11/18	10	38.88	16	38.95	39.00	-6	2,533	-0.24%
2020/11/17	6	38.46	30	38.48	38.50	-24	2,528	-0.95%
2020/11/16	36	38.48	8	38.48	38.40	28	2,598	1.08%
2020/11/13	5	38.23	9	38.53	38.55	-4	2,612	-0.15%
2020/11/12	15	38.45	5	38.77	38.40	10	2,617	0.38%
2020/11/11	25.3	38.69	30.2	38.83	38.85	-5	2,619	-0.19%
2020/11/10	28	38.37	22	38.52	38.45	6	2,621	0.23%
2020/11/09	7	38.10	0	0.00	38.10	7	2,643	0.26%
2020/11/06	2.3	37.98	16	37.99	37.95	-13.7	2,648	-0.52%
2020/11/05	6.2	38.00	1	38.10	37.95	5.2	2,667	0.19%
2020/11/04	2	37.80	1	37.80	37.75	1	2,732	0.04%
2020/11/03	30	37.87	1	37.90	37.80	29	2,747	1.06%
2020/11/02	18	37.88	25	37.88	37.85	-7	2,747	-0.25%
2020/10/30	67	38.70	59	38.40	38.00	8	2,750	0.29%
2020/10/29	18	37.63	13	37.77	37.75	5	2,703	0.18%
2020/10/28	2	37.65	0	0.00	37.65	2	2,707	0.07%
2020/10/27	2	37.65	3	37.73	37.65	-1	2,721	-0.04%
2020/10/26	28	37.86	1.8	37.82	37.65	26.2	2,738	0.96%
2020/10/23	10	37.75	0	0.00	37.75	10	2,744	0.36%
2020/10/22	2	38.00	14	37.91	37.80	-12	2,782	-0.43%
2020/10/21	0	0.00	4	37.70	38.00	-4	2,800	-0.14%
2020/10/20	38	37.61	31	37.55	37.55	7	2,824	0.25%
2020/10/19	24	37.69	13	37.66	37.65	11	2,820	0.39%
2020/10/16	20.1	37.81	1	37.90	37.65	19.1	2,823	0.68%
2020/10/15	28.3	37.92	18	37.89	37.85	10.3	2,839	0.36%
2020/10/14	26.1	38.07	5	38.12	38.00	21.1	2,851	0.74%
2020/10/13	8	37.87	0	0.00	37.90	8	2,888	0.28%
2020/10/12	28	37.96	67	38.08	38.10	-39	2,904	-1.34%
2020/10/08	49	38.19	13	38.20	38.20	36	2,929	1.23%
2020/10/07	3	38.52	2	38.45	38.50	1	2,972	0.03%
2020/10/06	44	38.43	0	0.00	38.40	44	2,995	1.47%
2020/10/05	6	37.93	21	38.00	37.95	-15	3,069	-0.49%
2020/09/30	1	38.00	4	38.05	37.95	-3	3,164	-0.09%
2020/09/29	38	38.37	0	0.00	38.00	38	3,173	1.20%
2020/09/28	18	38.14	46	38.06	38.10	-28	3,188	-0.88%
2020/09/25	57	37.98	26	38.01	37.65	31	3,197	0.97%
2020/09/24	19	38.46	65	38.28	38.15	-46	3,161	-1.46%
2020/09/23	21	39.65	29	39.76	39.40	-8	3,110	-0.26%
2020/09/22	13	39.71	11	40.04	39.95	2	3,099	0.06%
2020/09/21	1	40.40	16	40.71	40.30	-15	3,082	-0.49%
2020/09/18	9	40.67	29	40.66	40.60	-20	3,090	-0.65%
2020/09/17	19	40.95	7	41.56	40.70	12	3,115	0.39%
2020/09/16	12	40.73	8	40.86	40.60	4	3,131	0.13%
2020/09/15	18	40.84	44	40.98	40.80	-26	3,167	-0.82%
2020/09/14	76	41.09	42	41.49	41.30	34	3,174	1.07%
2020/09/11	543	42.99	254	42.91	41.45	289	3,097	9.33%	大買/大賣/鉅額交易
2020/09/10	51	40.78	127	40.96	41.15	-76	2,632	-2.89%	大賣/
2020/09/09	77	39.69	14	39.58	39.70	63	2,538	2.48%
2020/09/08	96	41.08	63	40.86	40.60	33	2,499	1.32%
2020/09/07	166	41.11	423.1	40.85	41.60	-257.1	2,409	-10.67%	大買/大賣/鉅額交易
2020/09/04	362	39.45	136	39.37	40.00	226	2,178	10.38%	大買/大賣/鉅額交易
2020/09/03	18	37.36	0	0.00	37.25	18	2,027	0.89%
2020/09/02	20	37.31	12	37.28	37.25	8	2,064	0.39%
2020/09/01	3	37.42	0.1	37.80	37.50	2.9	2,065	0.14%
2020/08/31	6	37.68	1	37.40	37.50	5	2,069	0.24%
2020/08/28	10.1	37.71	6	37.79	37.60	4.1	2,060	0.20%
2020/08/27	21	37.99	9	38.13	37.90	12	2,068	0.58%
2020/08/26	3.1	37.87	2	37.98	38.00	1.1	2,068	0.05%
2020/08/25	6	37.80	3	38.03	38.00	3	2,083	0.14%
2020/08/24	8	37.74	12	37.83	37.90	-4	2,126	-0.19%
2020/08/21	4	38.14	0	0.00	37.95	4	2,143	0.19%
2020/08/20	32	37.63	4	37.81	37.70	28	2,147	1.30%
2020/08/19	3	38.80	0	0.00	38.60	3	2,098	0.15%
2020/08/18	3.1	38.95	2	38.95	38.95	1.1	2,109	0.05%
2020/08/17	1	38.70	2.2	38.85	38.75	-1.2	2,127	-0.06%
2020/08/14	13	38.38	2	38.55	38.80	11	2,150	0.51%
2020/08/13	49	38.88	4.1	38.90	38.70	44.9	2,182	2.06%
2020/08/12	12.3	39.52	10	39.71	39.45	2.3	2,219	0.10%
2020/08/11	29	39.74	11	39.80	39.75	18	2,306	0.78%
2020/08/10	22	40.24	81.1	40.50	40.15	-59.1	2,355	-2.51%
2020/08/07	9	38.68	2	38.73	38.65	7	2,371	0.30%
2020/08/06	3.1	39.02	1	39.10	39.05	2.1	2,372	0.09%
2020/08/04	12	38.88	2	38.85	38.85	10	2,399	0.42%
2020/08/03	14	38.99	0	0.00	38.85	14	2,434	0.58%
2020/07/31	18	39.54	13	39.60	39.30	5	2,452	0.20%
2020/07/30	11	39.10	23	39.28	39.45	-12	2,464	-0.49%
2020/07/29	24	38.74	12	38.88	38.65	12	2,467	0.49%
2020/07/28	17	38.40	13	38.55	38.20	4	2,466	0.16%
2020/07/27	9	39.14	8	39.09	38.90	1	2,448	0.04%
2020/07/24	18	39.91	19	40.36	39.40	-1	2,440	-0.04%
2020/07/23	26	40.08	1	40.10	40.05	25	2,420	1.03%
2020/07/22	1	40.25	7	40.31	40.20	-6	2,424	-0.25%
2020/07/21	13	40.16	30	40.25	40.20	-17	2,419	-0.70%
2020/07/20	7	38.91	1.2	39.61	39.50	5.9	2,406	0.24%
2020/07/17	26	39.49	15	39.36	39.00	11	2,408	0.46%
2020/07/16	3	39.95	5	39.97	39.95	-2	2,405	-0.08%
2020/07/15	59	40.42	41	40.27	40.45	18	2,396	0.75%
2020/07/14	34	41.00	30	41.12	41.35	4	2,364	0.17%
2020/07/13	28.2	40.52	21	40.53	40.60	7.2	2,344	0.31%
2020/07/10	60	40.86	63	40.87	40.45	-3	2,360	-0.13%
2020/07/09	71	41.06	34	41.00	41.95	37	2,305	1.61%
2020/07/08	6	39.48	25	39.63	39.85	-19	2,239	-0.85%
2020/07/07	21	39.45	29	39.71	39.50	-8	2,282	-0.35%
2020/07/06	12	39.83	38	39.87	39.80	-26	2,289	-1.14%
2020/07/03	7	39.73	1	39.90	39.70	6	2,287	0.26%
2020/07/02	2	39.55	8.3	39.56	39.55	-6.3	2,295	-0.28%
2020/07/01	3	39.60	5	39.51	39.40	-2	2,300	-0.09%
2020/06/30	19	39.53	1	39.75	39.35	18	2,298	0.78%
2020/06/29	2	39.20	35	39.47	39.45	-33	2,304	-1.43%
2020/06/24	55	39.54	12	39.45	39.00	43	2,284	1.88%
2020/06/23	5	38.86	5	38.59	39.00	0	2,272	0.00%
2020/06/22	50	38.65	41.5	38.86	38.00	8.5	2,250	0.38%
2020/06/19	7	37.66	30	38.30	38.50	-23	2,220	-1.04%
2020/06/18	18	37.38	1	37.45	37.40	17	2,225	0.76%
2020/06/17	20	37.64	4	37.64	37.55	16	2,237	0.72%
2020/06/16	9	37.94	8	37.98	37.85	1	2,331	0.04%
2020/06/15	18	37.97	29	37.89	37.80	-11	2,356	-0.47%
2020/06/12	32.1	37.09	20	36.86	37.35	12.1	2,391	0.51%
2020/06/11	17	37.70	20	38.03	37.65	-3	2,412	-0.12%
2020/06/10	38	37.72	7	37.86	38.00	31	2,496	1.24%
2020/06/09	12	37.95	21	38.10	37.90	-9	2,516	-0.36%
2020/06/08	26	37.52	8	37.58	37.55	18	2,506	0.72%
2020/06/05	3	37.73	13.3	37.74	37.70	-10.3	2,565	-0.40%
2020/06/04	6	37.64	18.5	37.64	37.75	-12.5	2,594	-0.48%
2020/06/03	15	37.58	3	37.63	37.75	12	2,594	0.46%
2020/06/02	16	37.69	7	37.67	37.60	9	2,588	0.35%
2020/06/01	3	37.80	7	37.75	37.80	-4	2,592	-0.15%
2020/05/29	3.5	37.46	30	37.65	37.80	-26.5	2,590	-1.02%
2020/05/28	33	37.43	32	37.01	37.00	1	2,582	0.04%
2020/05/27	20.1	37.55	23	37.53	37.55	-2.9	2,582	-0.11%
2020/05/26	22.1	37.71	17	37.79	37.70	5.1	2,583	0.20%
2020/05/25	21	37.13	36	37.28	37.75	-15	2,575	-0.58%
2020/05/22	15	37.03	9	37.32	37.05	6	2,556	0.23%
2020/05/21	25	37.07	68	37.25	37.00	-43	2,537	-1.69%
2020/05/20	29	36.79	16	36.70	36.65	13	2,525	0.51%
2020/05/19	48.3	37.67	29	37.20	37.35	19.3	2,539	0.76%
2020/05/18	71	37.22	98	37.19	37.60	-27	2,506	-1.08%
2020/05/15	7	36.23	37	36.07	36.20	-30	2,421	-1.24%
2020/05/14	42	35.45	56.1	35.20	35.20	-14.1	2,369	-0.60%
2020/05/13	11.4	34.68	36	34.69	34.65	-24.6	2,296	-1.07%
2020/05/12	18.1	34.25	28	34.38	34.40	-9.9	2,301	-0.43%
2020/05/11	10	34.18	15	34.53	34.45	-5	2,328	-0.21%
2020/05/08	53	34.11	27	34.13	34.05	26	2,347	1.11%
2020/05/07	8	34.26	44	33.99	34.40	-36	2,366	-1.52%
2020/05/06	45	33.92	61	33.56	33.60	-16	2,424	-0.66%
2020/05/05	4	33.35	12	33.30	33.35	-8	2,464	-0.32%
2020/05/04	13	32.78	31	32.80	32.75	-18	2,478	-0.73%
2020/04/30	22	32.84	3	32.98	33.05	19	2,521	0.75%
2020/04/29	46	32.66	6	32.73	32.55	40	2,580	1.55%
2020/04/28	4	32.56	13	32.53	32.50	-9	2,623	-0.34%
2020/04/27	7.5	32.49	6	32.40	32.35	1.5	2,660	0.06%
2020/04/24	0	0.00	21.1	32.14	32.00	-21.1	2,664	-0.79%
2020/04/23	8	32.02	10	32.10	32.10	-2	2,675	-0.07%
2020/04/22	14	31.42	32	31.32	31.90	-18	2,664	-0.68%
2020/04/21	25	31.85	20	31.91	31.75	5	2,647	0.19%
2020/04/20	10	32.38	4	32.38	32.40	6	2,655	0.23%
2020/04/17	26	32.88	25	32.80	32.60	1	2,637	0.04%
2020/04/16	47	32.93	42	33.00	32.70	5	2,608	0.19%
2020/04/15	20.6	32.33	50	32.52	32.65	-29.4	2,568	-1.14%
2020/04/14	22.5	32.36	2.9	32.36	32.35	19.6	2,523	0.78%
2020/04/13	32	31.77	22	31.90	32.20	10	2,495	0.40%
2020/04/10	115	31.47	108	31.47	31.50	7	2,454	0.29%	大買/大賣/
2020/04/09	23	30.62	42	30.53	30.40	-19	2,402	-0.79%
2020/04/08	17.1	29.98	1	30.00	30.10	16.1	2,378	0.68%
2020/04/07	33.2	29.72	8	29.68	29.70	25.2	2,358	1.07%
2020/04/06	31.5	29.32	4	29.60	29.45	27.5	2,336	1.18%
2020/04/01	6	29.39	1	29.30	29.40	5	2,320	0.22%
2020/03/31	27	29.43	5	29.45	29.40	22	2,321	0.95%
2020/03/30	11	28.60	20	28.85	29.15	-9	2,307	-0.39%
2020/03/27	11	29.12	42	29.15	29.00	-31	2,300	-1.35%
2020/03/26	17	28.78	2	28.75	28.90	15	2,269	0.66%
2020/03/25	46	29.24	18	28.95	28.90	28	2,253	1.24%
2020/03/24	11.1	28.33	6	28.46	28.35	5.1	2,217	0.23%
2020/03/23	6	27.09	74	27.39	27.60	-68	2,182	-3.12%
2020/03/19	68	26.72	127.3	26.07	25.95	-59.3	2,156	-2.75%	大賣/
2020/03/18	113.1	28.99	41	28.92	28.60	72.1	2,042	3.53%	大買/
2020/03/17	104	28.84	24.6	28.66	28.85	79.4	2,005	3.96%	大買/
2020/03/16	39	30.10	52.4	30.41	29.75	-13.4	1,953	-0.68%
2020/03/13	68	30.07	44	30.11	30.90	24	1,919	1.25%
2020/03/12	26.9	32.34	9	32.05	32.00	17.9	1,817	0.99%
2020/03/11	10	33.68	26	33.77	33.15	-16	1,766	-0.91%
2020/03/10	18	32.35	23	32.47	33.05	-5	1,728	-0.29%
2020/03/09	8.3	33.65	5	33.76	33.35	3.3	1,648	0.20%
2020/03/06	5	34.02	3	34.18	34.25	2	1,609	0.12%
2020/03/05	2	34.30	2.5	34.41	34.30	-0.5	1,604	-0.03%
2020/03/04	12	34.07	56	33.91	34.15	-44	1,600	-2.75%
2020/03/03	4	33.75	35	33.88	33.70	-31	1,589	-1.95%
2020/03/02	7.1	33.25	58	33.29	33.25	-50.9	1,573	-3.23%
2020/02/27	30.1	33.82	18	33.89	33.85	12.1	1,531	0.79%
2020/02/26	4.1	34.41	36	34.37	34.40	-31.9	1,501	-2.13%
2020/02/25	11	33.89	7.1	33.95	33.95	3.9	1,481	0.26%
2020/02/24	4.1	34.13	14	34.36	34.20	-9.9	1,462	-0.68%
2020/02/21	8.1	34.17	5	34.27	34.10	3.1	1,449	0.22%
2020/02/20	48	34.29	23.1	34.35	34.35	24.9	1,439	1.73%
2020/02/19	79.1	34.86	35	35.08	34.60	44.1	1,414	3.12%
2020/02/18	18.2	34.68	45	34.68	34.75	-26.8	1,344	-1.99%
2020/02/17	7.1	34.16	9.3	34.23	34.00	-2.2	1,316	-0.17%
2020/02/14	4.2	33.89	4	34.10	33.90	0.2	1,333	0.02%
2020/02/13	12.3	33.91	14	33.88	33.90	-1.7	1,343	-0.13%
2020/02/12	14.6	33.96	10	33.98	33.95	4.6	1,338	0.35%
2020/02/11	11	33.86	26.1	34.03	34.10	-15.1	1,330	-1.14%
2020/02/10	19.1	33.05	16	33.04	33.10	3.1	1,284	0.24%
2020/02/07	48	33.93	51	33.79	33.75	-3	1,241	-0.24%
2020/02/06	76	34.44	88	34.55	34.60	-12	1,187	-1.01%
2020/02/05	50.1	32.95	56	33.19	33.35	-5.9	1,103	-0.53%
2020/02/04	41	32.25	24	32.25	32.35	17	1,034	1.64%
2020/02/03	22	32.10	37	32.14	32.50	-15	1,001	-1.50%
2020/01/31	41	31.57	106	31.98	32.40	-65	938	-6.93%	大賣/
2020/01/30	101	31.02	178	31.10	30.70	-77	854	-9.02%	大買/大賣/
2020/01/20	69	31.73	77	31.57	31.85	-8	793	-1.01%
2020/01/17	6.1	30.95	18	30.96	31.00	-11.9	746	-1.59%
2020/01/16	1	30.70	4	30.55	30.70	-3	726	-0.41%
2020/01/15	8	30.26	7	30.31	30.30	1	714	0.14%
2020/01/14	82	30.46	8	30.37	30.45	74	725	10.20%
2020/01/13	56.3	30.55	29	30.66	30.55	27.3	728	3.75%
2020/01/10	15	29.80	3	29.80	29.85	12	687	1.75%
2020/01/09	3	29.75	0	0.00	29.85	3	686	0.44%
2020/01/08	0	0.00	9	29.80	29.75	-9	684	-1.32%
2020/01/07	0	0.00	2	29.83	29.85	-2	687	-0.29%
2020/01/06	4	29.78	7	29.78	29.80	-3	720	-0.42%
2020/01/03	15	29.82	10	29.85	29.90	5	728	0.69%
2020/01/02	0	0.00	2	29.93	29.85	-2	732	-0.27%
2019/12/31	1	29.75	36	29.81	29.90	-35	738	-4.74%
2019/12/30	6	29.83	57	29.80	29.85	-51	730	-6.98%
2019/12/27	0	0.00	5	29.78	29.85	-5	735	-0.68%
2019/12/26	6	29.74	3	29.78	29.70	3	740	0.41%
2019/12/25	11	29.85	3	29.90	29.90	8	743	1.08%
2019/12/24	24	29.65	43	29.68	29.75	-19	742	-2.56%
2019/12/23	0	0.00	16	29.53	29.55	-16	747	-2.14%
2019/12/20	1	29.45	3	29.55	29.45	-2	777	-0.26%
2019/12/19	8	29.41	0	0.00	29.50	8	849	0.94%
2019/12/18	1	29.50	0	0.00	29.45	1	891	0.11%
2019/12/17	36	29.37	1	29.45	29.40	35	995	3.52%
2019/12/13	11	29.49	4	29.45	29.40	7	1,130	0.62%
2019/12/12	29	29.42	2	29.45	29.45	27	1,144	2.36%
2019/12/11	13	29.56	2	29.50	29.45	11	1,188	0.93%
2019/12/10	19	29.51	20	29.58	29.60	-1	1,200	-0.08%
2019/12/09	1	29.25	0	0.00	29.25	1	1,198	0.08%
2019/12/05	0	0.00	4	29.33	29.35	-4	1,240	-0.32%
2019/12/03	9	29.13	0	0.00	29.20	9	1,258	0.72%
2019/12/02	15	29.23	3	29.25	29.20	12	1,261	0.95%
2019/11/29	3	29.27	1	29.30	29.25	2	1,272	0.16%
2019/11/28	2	29.43	0	0.00	29.40	2	1,302	0.15%
2019/11/27	1	29.55	8	29.52	29.60	-7	1,349	-0.52%
2019/11/26	0	0.00	1	29.45	29.55	-1	1,371	-0.07%
2019/11/25	36.3	29.35	5	29.40	29.50	31.3	1,378	2.27%
2019/11/22	11	29.35	9	29.40	29.35	2	1,390	0.14%
2019/11/21	4	29.34	0	0.00	29.30	4	1,402	0.29%
2019/11/20	2	29.35	3	29.40	29.45	-1	1,407	-0.07%
2019/11/19	0	0.00	4	29.40	29.35	-4	1,416	-0.28%
2019/11/18	2	29.33	4	29.35	29.35	-2	1,422	-0.14%
2019/11/15	11	29.36	4	29.41	29.35	7	1,435	0.49%
2019/11/14	37	29.32	31	29.47	29.35	6	1,460	0.41%
2019/11/13	51	29.59	304	29.60	29.65	-253	1,455	-17.38%	大賣/鉅額交易
2019/11/12	23	30.10	26	30.10	30.25	-3	1,451	-0.21%
2019/11/11	20	29.62	4	29.71	29.75	16	1,445	1.11%
2019/11/08	21	29.73	26	29.78	29.75	-5	1,463	-0.34%
2019/11/07	11	29.32	6	29.40	29.30	5	1,458	0.34%
2019/11/06	6	29.32	2	29.33	29.30	4	1,467	0.27%
2019/11/05	11	29.35	3	29.35	29.30	8	1,468	0.54%
2019/11/04	7	29.46	12	29.47	29.50	-5	1,480	-0.34%
2019/11/01	1	29.25	2	29.30	29.25	-1	1,481	-0.07%
2019/10/31	1	29.40	2	29.35	29.30	-1	1,485	-0.07%
2019/10/30	0	0.00	3	29.32	29.30	-3	1,489	-0.20%
2019/10/29	2	29.30	4	29.35	29.30	-2	1,495	-0.13%
2019/10/28	1	29.30	1	29.30	29.30	0	1,500	0.00%
2019/10/25	4	29.30	7	29.38	29.30	-3	1,506	-0.20%
2019/10/24	14	29.30	2	29.35	29.35	12	1,509	0.80%
2019/10/23	3	29.30	54	29.30	29.25	-51	1,516	-3.36%
2019/10/22	11	29.38	9	29.37	29.30	2	1,529	0.13%
2019/10/21	8	29.67	11	29.75	29.75	-3	1,525	-0.20%
2019/10/18	1	29.25	14	29.68	29.90	-13	1,526	-0.85%
2019/10/17	6	29.32	0	0.00	29.30	6	1,526	0.39%
2019/10/16	14	29.24	15	29.23	29.10	-1	1,542	-0.06%
2019/10/15	1	28.95	6	28.92	29.00	-5	1,550	-0.32%
2019/10/14	50	28.73	25	28.65	28.80	25	1,559	1.60%
2019/10/09	17	29.17	4	29.28	29.00	13	1,533	0.85%
2019/10/08	3	29.30	1	29.30	29.30	2	1,529	0.13%
2019/10/07	7	29.30	5	29.30	29.30	2	1,542	0.13%
2019/10/04	8	29.38	2	29.40	29.40	6	1,555	0.39%
2019/10/03	4	29.36	9	29.52	29.45	-5	1,604	-0.31%
2019/10/02	6.5	29.34	6	29.38	29.40	0.5	1,645	0.03%
2019/10/01	4	29.34	6	29.37	29.45	-2	1,666	-0.12%
2019/09/27	1	29.25	6	29.30	29.30	-5	1,676	-0.30%
2019/09/26	19.6	29.37	11	29.42	29.45	8.6	1,679	0.51%
2019/09/25	36	29.28	78	29.35	29.40	-42	1,689	-2.49%
2019/09/24	131	29.57	44	29.47	29.20	87	1,669	5.21%	大買/
2019/09/23	31	30.45	50	30.41	30.35	-19	1,597	-1.19%
2019/09/20	43.6	30.58	142	30.76	30.70	-98.4	1,560	-6.30%	大賣/
2019/09/19	29.5	29.77	66	30.02	30.20	-36.5	1,461	-2.50%
2019/09/18	28	29.32	102	29.59	29.50	-74	1,379	-5.37%	大賣/
2019/09/17	68	29.13	55	29.13	29.05	13	1,358	0.96%
2019/09/16	85	29.21	34	29.20	29.25	51	1,369	3.72%
2019/09/12	23	28.60	36	28.75	28.75	-13	1,349	-0.96%
2019/09/11	22	28.80	1	28.80	28.80	21	1,372	1.53%
2019/09/10	53	28.77	47	28.78	28.85	6	1,374	0.44%
2019/09/09	1	28.30	10	28.20	28.30	-9	1,347	-0.67%
2019/09/06	19	28.29	17.2	28.17	28.15	1.8	1,342	0.14%
2019/09/05	10	28.20	10	28.20	28.20	0	1,339	0.00%
2019/09/04	23	28.18	22	28.17	28.20	1	1,339	0.07%
2019/09/03	12	28.14	4	28.24	28.15	8	1,346	0.59%
2019/09/02	41	28.51	17	28.48	28.40	24	1,339	1.79%
2019/08/30	29	27.91	45	28.03	28.15	-16	1,303	-1.23%
2019/08/29	12	27.65	25	27.62	27.60	-13	1,253	-1.04%
2019/08/28	21	27.43	15.1	27.45	27.50	5.9	1,237	0.48%
2019/08/27	0	0.00	48	27.49	27.30	-48	1,239	-3.87%
2019/08/26	0	0.00	41	27.26	27.45	-41	1,232	-3.33%
2019/08/23	3	27.45	1	27.50	27.40	2	1,221	0.16%
2019/08/22	0	0.00	32	27.50	27.50	-32	1,226	-2.61%
2019/08/21	3	27.43	48	27.45	27.45	-45	1,244	-3.61%
2019/08/20	8	27.49	70	27.45	27.50	-62	1,252	-4.95%
2019/08/19	31	27.42	21	27.43	27.50	10	1,245	0.80%
2019/08/16	1	27.25	2	27.25	27.25	-1	1,247	-0.08%
2019/08/15	6.2	27.21	47	27.21	27.25	-40.8	1,236	-3.30%
2019/08/14	23	27.20	62	27.20	27.25	-39	1,220	-3.19%
2019/08/13	36.1	27.07	19	27.16	27.20	17.1	1,202	1.42%
2019/08/12	106	26.79	27	26.77	26.90	79	1,175	6.72%	大買/
2019/08/08	25	26.67	5	26.71	26.80	20	1,166	1.71%
2019/08/07	10	26.65	2	26.68	26.65	8	1,166	0.69%
2019/08/06	2	26.40	35	26.40	26.65	-33	1,179	-2.80%
2019/08/05	1	26.55	3	26.57	26.60	-2	1,173	-0.17%
2019/08/02	20	26.53	23	26.50	26.55	-3	1,172	-0.26%
2019/08/01	10	26.55	0	0.00	26.55	10	1,171	0.85%
2019/07/31	38	26.58	1	26.60	26.50	37	1,167	3.17%
2019/07/30	0	0.00	2	26.63	26.70	-2	1,162	-0.17%
2019/07/29	2	26.65	1	26.60	26.60	1	1,162	0.09%
2019/07/26	1	26.65	0	0.00	26.70	1	1,162	0.09%
2019/07/25	1	26.60	10	26.60	26.65	-9	1,158	-0.78%
2019/07/24	1	26.60	3	26.70	26.60	-2	1,157	-0.17%
2019/07/23	4	26.55	7	26.61	26.65	-3	1,138	-0.26%
2019/07/22	2	26.50	4	26.60	26.60	-2	1,132	-0.18%
2019/07/19	8	26.48	1	26.50	26.45	7	1,142	0.61%
2019/07/18	0	0.00	12	26.38	26.40	-12	1,134	-1.06%
2019/07/17	16	26.33	6	26.35	26.25	10	1,126	0.89%
2019/07/16	45	26.38	12	26.43	26.45	33	1,113	2.96%
2019/07/15	8	26.50	9	26.56	26.55	-1	1,105	-0.09%
2019/07/12	2	26.63	3	26.58	26.60	-1	1,102	-0.09%
2019/07/11	28	26.80	14	26.71	26.70	14	1,107	1.26%
2019/07/10	83.6	26.70	10	26.70	26.70	73.6	1,093	6.73%
2019/07/09	30	26.42	88	26.45	26.40	-58	1,080	-5.37%
2019/07/08	40	27.58	110	27.58	27.55	-70	1,042	-6.72%	大賣/
2019/07/05	13	27.45	27	27.46	27.45	-14	999	-1.40%
2019/07/04	24	27.41	16	27.44	27.35	8	976	0.82%
2019/07/03	8	27.34	11	27.48	27.30	-3	968	-0.31%
2019/07/02	30	27.42	22	27.49	27.35	8	960	0.83%
2019/07/01	20	27.45	8	27.48	27.50	12	941	1.27%
2019/06/28	1	27.60	2	27.53	27.55	-1	941	-0.11%
2019/06/27	15	27.47	7	27.53	27.55	8	942	0.85%
2019/06/26	5	27.45	2	27.50	27.40	3	955	0.31%
2019/06/25	30	27.42	2	27.45	27.40	28	981	2.85%
2019/06/24	16	27.59	19	27.66	27.50	-3	971	-0.31%
2019/06/21	4	27.46	14	27.51	27.55	-10	946	-1.06%
2019/06/20	16	27.33	3	27.50	27.30	13	926	1.40%
2019/06/19	45	27.60	51	27.62	27.60	-6	901	-0.67%
2019/06/18	15	27.36	20	27.36	27.45	-5	863	-0.58%
2019/06/17	2	27.10	1	27.10	27.10	1	849	0.12%
2019/06/14	1	27.15	0	0.00	27.10	1	852	0.12%
2019/06/13	1	27.00	5	27.20	27.20	-4	858	-0.47%
2019/06/12	6	26.97	5	27.00	27.00	1	856	0.12%
2019/06/11	29	27.02	13	27.03	27.00	16	852	1.88%
2019/06/10	9.5	27.07	1	27.10	27.05	8.5	842	1.01%
2019/06/06	11	27.07	10.1	27.15	27.10	0.9	850	0.10%
2019/06/05	2	27.15	3	27.20	27.15	-1	850	-0.12%
2019/06/04	0	0.00	11	27.27	27.25	-11	859	-1.28%
2019/06/03	11	26.93	11	27.02	27.25	0	876	0.00%
2019/05/31	10	27.03	20	27.06	27.00	-10	878	-1.14%
2019/05/30	2	27.10	46	27.08	27.00	-44	885	-4.97%
2019/05/29	16	26.97	21	27.00	27.00	-5	890	-0.56%
2019/05/28	16	26.57	2	27.48	26.50	14	887	1.58%
2019/05/27	8.2	27.42	5	27.45	27.40	3.2	864	0.37%
2019/05/24	7	27.24	2	27.28	27.20	5	853	0.59%
2019/05/23	15	27.03	24	27.11	27.20	-9	857	-1.05%
2019/05/22	0	0.00	24	26.98	26.95	-24	839	-2.86%
2019/05/21	2	26.95	80	26.95	26.95	-78	841	-9.27%
2019/05/20	4	26.78	18	26.81	26.80	-14	836	-1.67%
2019/05/17	3	26.55	1	26.55	26.60	2	841	0.24%
2019/05/16	5	26.45	0	0.00	26.45	5	839	0.60%
2019/05/15	22	26.53	0	0.00	26.45	22	839	2.62%
2019/05/14	9	26.31	23	26.38	26.45	-14	834	-1.68%
2019/05/13	18.2	26.53	10	26.55	26.50	8.2	825	0.99%
2019/05/10	8	26.65	24	26.65	26.65	-16	824	-1.94%
2019/05/09	3	26.70	2	26.75	26.70	1	825	0.12%
2019/05/08	5	26.75	2	26.70	26.70	3	822	0.36%
2019/05/03	1	26.90	5	26.92	26.85	-4	832	-0.48%
2019/05/02	13	26.96	28	26.95	26.80	-15	826	-1.81%
2019/04/30	79	26.80	0	0.00	26.90	79	824	9.58%
2019/04/29	5	26.77	9	26.82	26.75	-4	841	-0.48%
2019/04/26	0	0.00	22	26.76	26.75	-22	845	-2.60%
2019/04/25	24	26.95	7	26.94	26.90	17	853	1.99%
2019/04/24	29	26.87	25	26.93	26.85	4	849	0.47%
2019/04/23	1	26.60	2	26.65	26.65	-1	827	-0.12%
2019/04/22	2	26.58	25	26.55	26.60	-23	824	-2.79%
2019/04/19	3	26.43	0	0.00	26.40	3	818	0.37%
2019/04/18	1	26.40	2	26.43	26.40	-1	822	-0.12%
2019/04/17	0	0.00	7	26.43	26.45	-7	828	-0.84%
2019/04/16	8	26.40	5	26.39	26.40	3	820	0.37%
2019/04/15	8	26.43	3	26.40	26.40	5	813	0.61%
2019/04/12	2	26.33	7	26.50	26.45	-5	811	-0.62%
2019/04/11	15	26.35	4	26.45	26.25	11	798	1.38%
2019/04/10	2	26.50	1	26.45	26.40	1	787	0.13%
2019/04/09	3	26.45	3	26.47	26.45	0	787	0.00%
2019/04/08	3	26.40	0	0.00	26.40	3	792	0.38%
2019/04/02	2	26.50	4	26.50	26.45	-2	791	-0.25%
2019/04/01	11	26.55	19	26.59	26.50	-8	786	-1.02%
2019/03/29	12	26.35	0	0.00	26.45	12	772	1.55%
2019/03/28	58	26.45	11	26.45	26.40	47	779	6.03%
2019/03/27	1	26.50	11	26.55	26.55	-10	773	-1.29%
2019/03/26	1	26.05	0	0.00	26.10	1	744	0.13%
2019/03/25	10	26.09	19	26.10	26.10	-9	750	-1.20%
2019/03/22	35.1	26.20	0	0.00	26.20	35.1	749	4.69%
2019/03/21	2	26.30	21	26.30	26.30	-19	744	-2.55%
2019/03/20	5	26.16	0	0.00	26.20	5	743	0.67%
2019/03/19	12	26.23	3	26.27	26.20	9	747	1.20%
2019/03/18	6	26.34	10	26.28	26.35	-4	747	-0.53%
2019/03/15	6	25.91	3	26.08	26.00	3	735	0.41%
2019/03/14	8	25.97	1	26.05	25.95	7	730	0.96%
2019/03/13	10.1	26.02	0	0.00	25.95	10.1	758	1.33%
2019/03/12	0	0.00	10	26.09	26.05	-10	760	-1.31%
2019/03/11	34	26.06	1	26.05	26.05	33	762	4.33%
2019/03/08	5	26.24	23	26.21	26.30	-18	763	-2.36%
2019/03/07	13.1	26.36	8	26.41	26.30	5.1	803	0.63%
2019/03/06	23	26.29	29	26.46	26.50	-6	802	-0.75%
2019/03/05	11	26.05	20	26.01	26.10	-9	802	-1.12%
2019/03/04	2	25.88	39	25.91	25.85	-37	804	-4.60%
2019/02/27	1	25.70	10	25.83	25.80	-9	817	-1.10%
2019/02/26	4	25.70	2	25.70	25.70	2	826	0.24%
2019/02/25	14	25.74	3	25.82	25.75	11	823	1.34%
2019/02/22	1	25.65	0	0.00	25.65	1	824	0.12%
2019/02/21	10	25.71	0	0.00	25.75	10	842	1.19%
2019/02/20	0	0.00	16	25.85	25.75	-16	835	-1.92%
2019/02/19	14	25.70	5	25.75	25.70	9	835	1.08%
2019/02/18	17	25.73	6	25.74	25.70	11	849	1.30%
2019/02/15	26	25.55	6	25.80	25.80	20	872	2.29%
2019/02/14	5	25.60	0	0.00	25.60	5	872	0.57%
2019/02/13	5	25.55	15	25.63	25.60	-10	878	-1.14%
2019/02/12	12	25.50	0	0.00	25.60	12	891	1.35%
2019/02/11	22	25.60	17	25.62	25.55	5	938	0.53%
2019/01/30	9	25.54	9	25.60	25.60	0	1,127	0.00%
2019/01/29	16.2	25.40	5	25.48	25.55	11.2	1,129	0.99%
2019/01/28	12	25.20	0	0.00	25.30	12	1,130	1.06%
2019/01/25	3	25.25	2.1	25.25	25.25	0.9	1,138	0.08%
2019/01/24	9	25.29	5	25.35	25.25	4	1,139	0.35%
2019/01/23	5	25.35	3	25.35	25.35	2	1,132	0.18%
2019/01/22	12	25.10	0	0.00	25.25	12	1,135	1.06%
2019/01/21	7	25.18	0	0.00	25.15	7	1,134	0.62%
2019/01/18	2	25.15	1	25.15	25.15	1	1,133	0.09%
2019/01/17	2	25.25	0	0.00	25.25	2	1,137	0.18%
2019/01/16	1	25.30	0	0.00	25.25	1	1,138	0.09%
2019/01/15	5	25.33	1	25.35	25.25	4	1,153	0.35%
2019/01/14	4	25.35	5	25.45	25.45	-1	1,197	-0.08%
2019/01/11	5	25.37	10	25.40	25.40	-5	1,224	-0.41%
2019/01/10	2	25.28	116	25.26	25.35	-114	1,222	-9.33%	大賣/鉅額交易
2019/01/09	10	25.12	75.2	25.14	25.15	-65.2	1,223	-5.33%
2019/01/08	3	25.10	65	25.12	25.10	-62	1,243	-4.99%
2019/01/07	4	25.06	10	25.10	25.15	-6	1,257	-0.48%
2019/01/04	2	25.05	197	25.00	25.05	-195	1,274	-15.30%	大賣/鉅額交易
2019/01/03	0	0.00	43	25.16	25.15	-43	1,329	-3.23%
2019/01/02	4	25.08	54	25.13	25.05	-50	1,334	-3.75%
2018/12/28	4	25.03	0	0.00	25.05	4	1,336	0.30%
2018/12/26	18	25.07	140	25.11	25.05	-122	1,373	-8.88%	大賣/鉅額交易
2018/12/25	6	25.10	52	25.10	25.15	-46	1,369	-3.36%
2018/12/24	7	25.26	45	25.26	25.20	-38	1,370	-2.77%
2018/12/22	2	25.35	1	25.30	25.30	1	1,375	0.07%
2018/12/21	1	25.15	0	0.00	25.10	1	1,424	0.07%
2018/12/20	10	25.21	35	25.30	25.10	-25	1,429	-1.75%
2018/12/19	25	25.25	66	25.26	25.25	-41	1,430	-2.87%
2018/12/18	13	25.30	71	25.35	25.25	-58	1,471	-3.94%
2018/12/17	14	25.61	15	25.65	25.50	-1	1,533	-0.07%
2018/12/14	2	25.63	43	25.62	25.60	-41	1,536	-2.67%
2018/12/13	2	25.55	18	25.65	25.65	-16	1,564	-1.02%
2018/12/12	1	25.50	97	25.55	25.50	-96	1,586	-6.05%
2018/12/11	7	25.46	120	25.49	25.50	-113	1,577	-7.17%	大賣/鉅額交易
2018/12/10	4.3	25.36	0	0.00	25.30	4.3	1,572	0.27%
2018/12/07	1	25.30	77	25.37	25.50	-76	1,572	-4.83%
2018/12/06	17	25.24	125	25.33	25.20	-108	1,573	-6.86%	大賣/鉅額交易
2018/12/05	13	25.61	94	25.58	25.55	-81	1,547	-5.23%
2018/12/04	6	25.68	106	25.73	25.70	-100	1,558	-6.42%	大賣/
2018/12/03	32	25.55	118	25.55	25.55	-86	1,559	-5.52%	大賣/
2018/11/30	46	25.55	130	25.62	25.45	-84	1,553	-5.41%	大賣/
2018/11/29	20	25.76	18	25.76	25.80	2	1,522	0.13%
2018/11/28	12	25.55	162	25.60	25.70	-150	1,514	-9.91%	大賣/鉅額交易
2018/11/27	46.5	25.80	0	0.00	25.75	46.5	1,493	3.11%
2018/11/26	24	26.03	154	25.99	25.90	-130	1,481	-8.77%	大賣/鉅額交易
2018/11/23	8	26.20	104	26.21	26.25	-96	1,464	-6.56%	大賣/
2018/11/22	0	0.00	52	26.44	26.30	-52	1,456	-3.57%
2018/11/21	2	26.48	70	26.47	26.45	-68	1,451	-4.68%
2018/11/20	24	26.59	128	26.59	26.55	-104	1,446	-7.19%	大賣/鉅額交易
2018/11/19	1	26.50	58	26.53	26.50	-57	1,425	-4.00%
2018/11/16	2	26.50	76	26.52	26.55	-74	1,422	-5.20%
2018/11/15	21	26.56	10	26.65	26.50	11	1,422	0.77%
2018/11/14	24	26.70	11	26.79	26.75	13	1,403	0.93%
2018/11/13	2	26.53	13	26.55	26.55	-11	1,377	-0.80%
2018/11/12	25	26.71	3	26.65	26.80	22	1,369	1.61%
2018/11/09	9	26.85	8	26.91	26.90	1	1,366	0.07%
2018/11/08	45	26.92	22	26.83	26.75	23	1,357	1.69%
2018/11/07	114	27.37	85	27.61	27.00	29	1,310	2.21%	大買/
2018/11/06	5	26.12	0	0.00	26.20	5	1,132	0.44%
2018/11/05	10	26.27	0	0.00	26.25	10	1,126	0.89%
2018/11/02	1	26.05	35.3	26.32	26.35	-34.3	1,123	-3.05%
2018/11/01	12	26.03	3	26.10	26.10	9	1,116	0.81%
2018/10/31	2	26.00	5.2	26.08	26.10	-3.2	1,117	-0.29%
2018/10/30	7	25.97	2	25.90	25.95	5	1,122	0.45%
2018/10/29	0	0.00	2	25.90	25.90	-2	1,126	-0.18%
2018/10/26	9	25.75	4	26.10	26.10	5	1,137	0.44%
2018/10/25	7	25.90	10.1	25.90	25.90	-3.1	1,123	-0.28%
2018/10/24	0	0.00	1	26.70	26.30	-1	1,119	-0.09%
2018/10/23	42	26.73	48	26.60	26.40	-6	1,119	-0.54%
2018/10/22	35	26.85	39	26.84	26.80	-4	1,104	-0.36%
2018/10/19	0	0.00	11	25.90	26.20	-11	1,060	-1.04%
2018/10/18	0	0.00	1	26.15	26.10	-1	1,038	-0.10%
2018/10/17	8	26.26	8	26.21	26.25	0	1,047	0.00%
2018/10/16	28	26.25	28	26.35	26.25	0	1,042	0.00%
2018/10/15	6	25.83	14	25.84	25.80	-8	1,014	-0.79%
2018/10/12	32	25.81	20	26.02	26.05	12	1,009	1.19%
2018/10/11	33	26.10	54	26.13	25.85	-21	993	-2.11%
2018/10/09	2	26.45	0	0.00	26.55	2	933	0.21%
2018/10/08	5	26.59	3	26.60	26.55	2	934	0.21%
2018/10/05	37	26.60	8	26.59	26.65	29	941	3.08%
2018/10/04	16	26.77	55	26.87	26.90	-39	922	-4.23%
2018/10/03	16	26.51	2	26.55	26.50	14	894	1.57%
2018/10/02	11	26.69	0	0.00	26.65	11	903	1.22%
2018/10/01	18	26.83	9	26.85	26.80	9	929	0.97%
2018/09/28	40	27.18	35	27.24	26.80	5	940	0.53%
2018/09/27	8	26.98	14	27.02	27.00	-6	908	-0.66%
2018/09/26	13	26.83	30	26.79	26.85	-17	905	-1.88%
2018/09/25	21	27.00	211	27.02	27.15	-190	903	-21.04%	大賣/鉅額交易
2018/09/21	98	26.86	76	26.79	26.85	22	859	2.56%
2018/09/20	8	26.13	22	26.22	26.15	-14	803	-1.74%
2018/09/19	35	26.24	18	26.26	26.30	17	800	2.12%
2018/09/18	61	26.10	58.8	26.05	26.00	2.2	778	0.28%
2018/09/17	1	25.85	2	25.70	25.70	-1	764	-0.13%
2018/09/14	1	25.80	2	25.85	25.80	-1	782	-0.13%
2018/09/13	3	25.65	2	25.70	25.60	1	792	0.13%
2018/09/12	1	25.65	0	0.00	25.65	1	805	0.12%
2018/09/11	4	25.75	15	25.75	25.75	-11	824	-1.33%
2018/09/10	2	25.20	14	25.35	25.80	-12	846	-1.42%
2018/09/07	6	25.38	0	0.00	25.30	6	864	0.69%
2018/09/06	18	25.53	0	25.60	25.45	18	883	2.03%
2018/09/05	7.4	25.64	2	25.55	25.60	5.4	971	0.56%
2018/09/04	6	25.70	0	0.00	25.65	6	972	0.62%
2018/09/03	5	25.72	7	25.70	25.70	-2	982	-0.20%
2018/08/31	22	25.71	5	25.75	25.85	17	994	1.71%
2018/08/30	8	25.75	1	25.95	25.70	7	1,009	0.69%
2018/08/29	10	25.86	0	0.00	25.80	10	1,015	0.98%
2018/08/28	7	25.95	33	25.98	25.95	-26	1,018	-2.55%
2018/08/27	3	25.85	0	0.00	25.90	3	1,038	0.29%
2018/08/24	7	25.84	0	0.00	25.85	7	1,084	0.65%
2018/08/23	6	26.00	1.1	26.01	25.95	4.9	1,124	0.43%
2018/08/22	21	25.82	6	25.82	25.80	15	1,203	1.25%
2018/08/21	12	25.88	3	25.93	25.90	9	1,244	0.72%
2018/08/20	0	0.00	9	25.93	25.85	-9	1,251	-0.72%
2018/08/17	27	25.75	5	25.80	25.70	22	1,265	1.74%
2018/08/16	22	25.66	1	25.70	25.65	21	1,275	1.65%
2018/08/15	22	25.74	2	25.80	25.70	20	1,286	1.56%
2018/08/14	2	25.90	4	25.91	25.95	-2	1,301	-0.15%
2018/08/13	19	25.80	2	25.70	25.70	17	1,319	1.29%
2018/08/10	9	26.11	3	26.40	26.10	6	1,325	0.45%
2018/08/09	2	26.45	8	26.58	26.30	-6	1,349	-0.44%
2018/08/08	3	26.40	10	26.45	26.40	-7	1,359	-0.52%
2018/08/07	7	26.49	2	26.50	26.40	5	1,418	0.35%
2018/08/06	2	26.35	8	26.33	26.40	-6	1,575	-0.38%
2018/08/02	14	26.15	44	26.08	26.05	-30	1,719	-1.74%
2018/08/01	5	25.92	2	26.00	26.00	3	1,726	0.17%
2018/07/31	10	25.79	0.1	26.05	25.75	9.9	1,748	0.57%
2018/07/30	3	25.90	5	25.70	25.75	-2	1,775	-0.11%
2018/07/27	5	25.85	1	26.00	25.85	4	1,793	0.22%
2018/07/26	9	25.91	1	26.00	26.00	8	1,840	0.43%
2018/07/25	17	26.00	0	0.00	26.05	17	1,903	0.89%
2018/07/24	3	25.98	2	25.85	26.00	1	1,928	0.05%
2018/07/23	2	25.85	4	25.83	25.80	-2	1,985	-0.10%
2018/07/20	5	25.66	6	25.66	25.65	-1	2,117	-0.05%
2018/07/19	7	25.69	19	25.68	25.65	-12	2,278	-0.53%
2018/07/18	9	25.82	1	25.75	25.75	8	2,330	0.34%
2018/07/17	7	25.85	0	0.00	25.80	7	2,369	0.30%
2018/07/16	17	25.90	0	0.00	25.80	17	2,491	0.68%
2018/07/13	10	25.83	5	25.90	25.80	5	2,531	0.20%
2018/07/12	5	26.00	4	25.96	25.95	1	2,586	0.04%
2018/07/11	6	26.01	0	0.00	25.95	6	2,691	0.22%
2018/07/10	24	25.91	6	25.93	25.95	18	2,730	0.66%
2018/07/09	4	26.55	15	26.78	26.80	-11	2,763	-0.40%
2018/07/06	10	26.24	25	26.28	26.25	-15	2,791	-0.54%
2018/07/05	15	26.36	0	0.00	26.25	15	2,943	0.51%
2018/07/04	6	26.54	16	26.65	26.50	-10	3,276	-0.31%
2018/07/03	12	26.87	30	26.70	26.75	-18	3,424	-0.53%
2018/07/02	2	26.90	9	26.95	26.90	-7	3,644	-0.19%
2018/06/29	6	26.90	12	27.03	27.20	-6	3,723	-0.16%
2018/06/28	7	26.92	3	26.90	26.90	4	3,756	0.11%
2018/06/27	2	27.00	4	27.10	26.90	-2	3,909	-0.05%
2018/06/26	10	26.95	1.5	26.92	26.95	8.5	4,031	0.21%
2018/06/25	5	26.90	5	27.00	27.00	0	4,033	0.00%
2018/06/22	8	26.85	26	26.90	26.85	-18	4,031	-0.45%
2018/06/20	26	26.95	5	26.95	26.95	21	4,022	0.52%
2018/06/19	6	27.21	14	27.26	27.10	-8	4,011	-0.20%
2018/06/15	22	26.97	51	27.00	27.20	-29	4,002	-0.72%
2018/06/14	41	27.49	26	27.34	27.20	15	3,975	0.38%
2018/06/13	96	27.86	111	27.82	27.70	-15	4,011	-0.37%	大賣/
2018/06/12	10	27.00	23	26.95	27.00	-13	3,918	-0.33%
2018/06/11	17	27.09	6	27.11	27.05	11	3,916	0.28%
2018/06/08	25	27.30	0	0.00	27.15	25	3,913	0.64%
2018/06/07	5	27.23	1	27.35	27.25	4	3,907	0.10%
2018/06/06	11	27.45	0	0.00	27.35	11	3,922	0.28%
2018/06/05	23	27.51	4	27.50	27.50	19	3,908	0.49%
2018/06/04	18.1	27.84	6	27.86	27.65	12.1	3,903	0.31%
2018/06/01	9.1	27.97	24	28.05	27.85	-14.9	3,882	-0.38%
2018/05/31	10	27.73	27	27.81	28.10	-17	3,836	-0.44%
2018/05/30	59	27.75	79.4	27.98	27.45	-20.4	3,803	-0.54%
2018/05/29	45	27.53	143.4	26.96	27.80	-98.4	3,729	-2.64%	大賣/
2018/05/28	8	26.82	17.4	26.83	26.80	-9.4	3,679	-0.26%
2018/05/25	20	26.67	3	26.72	26.65	17	3,689	0.46%
2018/05/24	22	26.80	4	26.79	26.80	18	3,686	0.49%
2018/05/23	28	26.87	5	27.00	26.85	23	3,672	0.63%
2018/05/22	88	27.10	3	27.22	27.00	85	3,654	2.33%
2018/05/21	36	27.04	31	27.07	27.10	5	3,637	0.14%
2018/05/18	36	26.51	21	26.51	26.50	15	3,626	0.41%
2018/05/17	20.8	26.68	2	26.85	26.60	18.8	3,604	0.52%
2018/05/16	10	27.04	11	26.98	27.00	-1	3,582	-0.03%
2018/05/15	31	27.09	171	27.25	26.90	-140	3,576	-3.91%	大賣/鉅額交易
2018/05/14	255	27.68	155	27.73	27.25	100	3,549	2.82%	大買/大賣/
2018/05/11	112	29.54	144	29.49	29.50	-32	3,398	-0.94%	大買/大賣/
2018/05/10	115	29.15	62	29.24	29.15	53	3,315	1.60%	大買/
2018/05/09	11	28.79	25	28.92	28.75	-14	3,239	-0.43%
2018/05/08	4	28.53	12	28.50	28.60	-8	3,216	-0.25%
2018/05/07	11	28.71	27	28.83	28.50	-16	3,193	-0.50%
2018/05/04	42	28.48	23	28.49	28.35	19	3,160	0.60%
2018/05/03	33	28.75	35	28.82	28.75	-2	3,139	-0.06%
2018/05/02	95	28.67	137	28.51	28.45	-42	3,093	-1.36%	大賣/
2018/04/30	12.1	29.57	8	29.70	29.50	4.1	3,032	0.13%
2018/04/27	133.1	29.44	88	29.32	29.35	45.1	3,007	1.50%	大買/
2018/04/26	244	29.41	35	29.82	28.70	209	2,950	7.08%	大買/鉅額交易
2018/04/25	201.1	29.47	186.3	29.62	30.10	14.8	2,822	0.52%	大買/大賣/
2018/04/24	43	28.48	21	28.55	28.25	22	2,661	0.83%
2018/04/23	43	29.18	84	29.03	28.80	-41	2,608	-1.57%
2018/04/20	96	29.26	58.2	29.10	29.15	37.8	2,565	1.47%
2018/04/19	66	28.76	15	28.95	28.70	51	2,447	2.08%
2018/04/18	36	28.90	20	28.88	28.85	16	2,410	0.66%
2018/04/17	67	28.33	98.7	28.30	28.75	-31.7	2,347	-1.35%
2018/04/16	21	27.88	16	27.99	27.95	5	2,264	0.22%
2018/04/13	49	28.55	13	28.68	28.20	36	2,240	1.61%
2018/04/12	86	28.84	65	28.84	28.85	21	2,198	0.96%
2018/04/11	204	29.20	146	29.18	29.10	58	2,150	2.70%	大買/大賣/
2018/04/10	206	29.52	176	29.49	28.55	30	1,988	1.51%	大買/大賣/
2018/04/09	24	28.14	86	28.30	28.50	-62	1,642	-3.78%
2018/04/03	178	28.01	227	28.05	28.30	-49	1,488	-3.29%	大買/大賣/
2018/04/02	118	27.49	88	27.43	27.55	30	1,258	2.38%	大買/
2018/03/31	26	27.02	28	27.13	26.95	-2	1,182	-0.17%
2018/03/30	146	27.70	139	27.62	26.95	7	1,143	0.61%	大買/大賣/
2018/03/29	98	27.11	123	27.07	27.05	-25	995	-2.51%	大賣/
2018/03/28	12	26.10	26	26.15	26.05	-14	894	-1.56%
2018/03/27	18	25.88	0	0.00	25.80	18	902	1.99%
2018/03/26	11	25.93	5	26.00	25.90	6	910	0.66%
2018/03/23	25	25.96	5.1	26.09	26.00	19.9	932	2.13%
2018/03/22	6	26.17	12	26.25	26.10	-6	975	-0.62%
2018/03/21	46	26.30	5	26.65	26.20	41	991	4.14%
2018/03/20	7	26.46	2	26.50	26.55	5	1,033	0.48%
2018/03/19	8	26.54	70.4	26.56	26.60	-62.4	1,069	-5.83%
2018/03/16	5	26.06	0	0.00	26.00	5	1,091	0.46%
2018/03/15	25	26.15	5	26.30	26.05	20	1,113	1.80%
2018/03/14	3.6	26.18	0	0.00	26.15	3.6	1,117	0.32%
2018/03/13	23	26.04	0	0.00	26.15	23	1,110	2.07%
2018/03/12	19	26.05	37.3	26.24	26.10	-18.3	1,099	-1.66%
2018/03/08	28	25.30	12.3	25.51	25.45	15.7	1,079	1.45%
2018/03/07	25	25.46	1	25.65	25.35	24	1,079	2.22%
2018/03/06	1	25.55	2.4	25.55	25.50	-1.4	1,096	-0.12%
2018/03/05	11	25.26	0	0.00	25.20	11	1,117	0.98%
2018/03/02	10	25.44	4.2	25.61	25.40	5.8	1,114	0.52%
2018/03/01	2	25.53	1	25.75	25.65	1	1,112	0.09%
2018/02/27	36	25.71	1.4	25.76	25.75	34.7	1,115	3.11%
2018/02/26	32	26.11	9.4	26.22	26.10	22.6	1,099	2.05%
2018/02/23	2	25.75	4.4	25.89	25.80	-2.4	1,088	-0.22%
2018/02/22	1	25.75	0	0.00	25.70	1	1,096	0.09%
2018/02/21	1	25.70	0	0.00	25.85	1	1,106	0.09%
2018/02/12	16	25.16	0	0.00	25.60	16	1,104	1.45%
2018/02/09	9	24.79	8	24.69	25.20	1	1,094	0.09%
2018/02/08	33	25.04	2	25.65	25.55	31	1,088	2.85%
2018/02/07	9	25.19	4	25.20	25.20	5	1,091	0.46%
2018/02/06	33.5	25.05	39	25.09	25.00	-5.5	1,098	-0.50%
2018/02/05	13	25.87	4	25.83	26.00	9	1,061	0.85%
2018/02/02	0	0.00	8	26.20	26.25	-8	1,051	-0.76%
2018/02/01	5	26.19	3	26.15	26.30	2	1,058	0.19%
2018/01/31	2	26.10	0	0.00	26.40	2	1,056	0.19%
2018/01/30	30	26.33	0	0.00	26.40	30	1,056	2.84%
2018/01/29	2	26.63	3.1	26.58	26.50	-1.1	1,050	-0.10%
2018/01/26	5	26.15	23	26.53	26.70	-18	1,047	-1.72%
2018/01/25	13	26.22	3	26.45	26.30	10	1,036	0.96%
2018/01/24	2	26.30	1	26.40	26.35	1	1,030	0.10%
2018/01/23	2	26.40	2	26.55	26.40	0	1,021	0.00%
2018/01/22	35	26.57	6	26.44	26.65	29	1,012	2.86%
2018/01/19	3	26.30	6	26.35	26.30	-3	999	-0.30%
2018/01/18	2	26.45	1	26.45	26.45	1	993	0.10%
2018/01/17	6	26.53	2	26.58	26.55	4	987	0.41%
2018/01/16	1	26.60	1	26.75	26.75	0	978	0.00%
2018/01/15	1.5	26.78	4.3	26.75	26.75	-2.8	978	-0.28%
2018/01/12	1.6	26.72	3	26.80	26.75	-1.4	1,000	-0.14%
2018/01/11	4.1	26.50	15.1	26.52	26.55	-11	991	-1.11%
2018/01/10	20	26.53	112	26.41	26.55	-92	991	-9.28%	大賣/
2018/01/09	10	26.26	19.1	26.13	26.05	-9.1	977	-0.93%
2018/01/08	9	26.62	4	26.59	26.55	5	971	0.51%
2018/01/05	3	26.72	49	26.84	26.90	-46	971	-4.74%
2018/01/04	3	26.43	12	26.50	26.50	-9	967	-0.93%
2018/01/03	0	0.00	31	26.45	26.40	-31	967	-3.21%
2018/01/02	16	26.40	7	26.52	26.45	9	962	0.93%