台汽電 (8926)-新光-台中券商分點個股進出

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
42.85
漲跌
▲0.40
漲幅
+0.94%
成交量
437張
產業
上市油電燃氣類股
545人加入追蹤

立即追蹤
本地時間:13:30

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-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/21	0	42.50	0	0.00	42.45	0	779	0.00%
2024/11/20	2	42.40	0	0.00	42.60	2	782	0.26%
2024/11/18	1	42.00	0	0.00	42.35	1	811	0.12%
2024/11/15	0.1	42.25	0	0.00	42.40	0.1	825	0.01%
2024/11/14	4.1	42.08	14.3	42.30	42.05	-10.2	836	-1.22%
2024/11/13	0	0.00	1	43.00	43.05	-1	822	-0.12%
2024/11/12	0	0.00	1	43.10	43.10	-1	833	-0.12%
2024/11/11	1	43.55	0.4	43.35	43.70	0.6	837	0.07%
2024/11/08	0.8	43.20	0	43.55	43.20	0.8	848	0.09%
2024/11/06	0	0.00	1	43.25	43.10	-1	877	-0.11%
2024/11/05	1	43.10	0	0.00	43.25	1	902	0.11%
2024/11/04	0.2	43.40	0	0.00	43.40	0.2	943	0.02%
2024/11/01	2	42.98	7.2	42.61	43.55	-5.2	1,019	-0.51%
2024/10/30	1	42.85	5	42.87	42.80	-4	1,058	-0.38%
2024/10/29	0	0.00	1	42.85	42.90	-1	1,081	-0.09%
2024/10/28	0	0.00	2	43.50	43.30	-2	1,098	-0.18%
2024/10/25	9	43.61	1	43.60	43.55	8	1,149	0.70%
2024/10/24	2.3	43.76	1	43.45	43.55	1.3	1,271	0.10%
2024/10/23	0	44.00	11	44.05	44.00	-11	1,644	-0.67%
2024/10/22	2	44.25	0	44.20	44.15	2	1,672	0.12%
2024/10/21	0	0.00	10	44.22	44.20	-10	1,712	-0.58%
2024/10/18	3.1	44.48	0	0.00	44.50	3.1	1,731	0.18%
2024/10/17	3.2	44.76	0	0.00	44.90	3.2	1,753	0.18%
2024/10/16	1	43.85	1	43.90	45.85	0	1,780	0.00%
2024/10/15	0	0.00	6.3	44.16	44.15	-6.3	1,752	-0.36%
2024/10/14	0	44.30	0	44.30	44.25	0	1,759	0.00%
2024/10/11	1.1	44.57	2	44.35	44.30	-0.9	1,780	-0.05%
2024/10/09	0	45.28	0.1	45.40	44.95	-0.1	1,797	0.00%
2024/10/08	1	46.00	0	0.00	45.60	1	1,831	0.06%
2024/10/07	0	0.00	3	46.32	46.50	-3	1,851	-0.16%
2024/10/04	0.1	45.35	0	0.00	45.30	0.1	1,838	0.00%
2024/10/01	0	0.00	3.4	45.04	45.10	-3.4	1,850	-0.18%
2024/09/30	5	45.25	3	45.40	45.30	2	1,870	0.11%
2024/09/26	1.1	44.86	0	0.00	44.80	1.1	1,884	0.06%
2024/09/24	2.7	44.65	0	44.70	44.75	2.6	2,035	0.13%
2024/09/20	0.2	44.70	2	45.00	44.95	-1.8	2,094	-0.09%
2024/09/19	0	0.00	0.1	44.85	44.80	-0.1	2,109	0.00%
2024/09/12	0	0.00	2.3	44.24	44.25	-2.3	2,168	-0.11%
2024/09/10	1.5	43.79	3	44.10	43.75	-1.5	2,207	-0.07%
2024/09/09	0	42.60	12	42.92	43.75	-12	2,260	-0.53%
2024/09/06	4	43.29	0.1	43.30	43.15	3.9	2,254	0.17%
2024/09/05	0	0.00	0.1	43.90	43.20	-0.1	2,274	0.00%
2024/09/04	0.1	43.99	0	0.00	43.65	0.1	2,318	0.01%
2024/09/03	5.1	44.93	4	45.19	45.00	1.1	2,482	0.04%
2024/09/02	0	0.00	12	44.74	44.80	-12	2,488	-0.48%
2024/08/30	0.1	44.80	0	0.00	44.55	0.1	2,499	0.00%
2024/08/29	1	44.80	0	0.00	44.85	1	2,514	0.04%
2024/08/27	0	0.00	0.1	45.00	45.25	-0.1	2,544	0.00%
2024/08/23	3	44.65	0.1	44.90	44.85	2.9	2,557	0.11%
2024/08/22	2	45.10	0	0.00	45.10	2	2,573	0.08%
2024/08/21	18	45.44	29	45.36	45.45	-11	2,583	-0.43%
2024/08/20	1	44.80	0	44.65	44.65	1	2,577	0.04%
2024/08/19	3	44.50	14.1	44.80	44.50	-11.1	2,582	-0.43%
2024/08/16	3	44.15	0.3	44.50	44.50	2.7	2,611	0.10%
2024/08/15	1	44.00	1	43.95	44.05	0	2,609	0.00%
2024/08/13	1	43.55	0	0.00	44.15	1	2,632	0.04%
2024/08/12	0.1	44.20	1.1	44.05	43.80	-1	2,648	-0.04%
2024/08/09	3	43.68	2	44.00	43.75	1	2,654	0.04%
2024/08/08	0.1	43.15	0	0.00	43.15	0.1	2,660	0.00%
2024/08/07	5	42.84	22	43.41	43.80	-17	2,682	-0.63%
2024/08/06	5	41.15	0.6	41.72	41.85	4.4	2,763	0.16%
2024/08/05	23.1	42.42	32	41.87	41.50	-8.9	2,753	-0.32%
2024/08/02	6	46.18	2	45.75	45.50	4	2,703	0.15%
2024/08/01	1	46.60	3	46.80	46.75	-2	2,690	-0.07%
2024/07/31	13	46.51	2	46.58	46.40	11	2,693	0.41%
2024/07/30	12	46.56	13.1	46.44	47.10	-1.1	2,745	-0.04%
2024/07/29	18	47.22	7	46.54	46.75	11	2,740	0.40%
2024/07/26	42.2	47.69	52.8	47.83	47.95	-10.6	2,649	-0.40%
2024/07/23	0	0.00	7.3	46.06	46.25	-7.3	2,307	-0.32%
2024/07/22	3.2	45.71	0.1	45.75	45.85	3.1	2,327	0.13%
2024/07/19	1	45.25	0	0.00	45.25	1	2,330	0.04%
2024/07/18	0	0.00	8	45.53	45.90	-8	2,408	-0.33%
2024/07/17	16.1	46.10	5	46.13	45.65	11.1	2,514	0.44%
2024/07/16	5	46.18	6.3	46.20	46.20	-1.3	2,526	-0.05%
2024/07/15	1	45.85	0.3	46.02	46.00	0.7	2,657	0.03%
2024/07/12	4	46.25	7.5	46.25	46.30	-3.5	2,877	-0.12%
2024/07/11	3.2	45.69	0	0.00	45.65	3.2	3,186	0.10%
2024/07/10	6	46.28	6	46.07	46.05	0	3,251	0.00%
2024/07/09	59	45.57	61	45.66	45.65	-2	3,282	-0.06%
2024/07/08	17.1	45.80	15	45.93	45.85	2.1	3,300	0.06%
2024/07/05	7	46.40	6.1	46.11	46.05	0.9	3,309	0.03%
2024/07/04	5	46.20	5	46.26	46.20	0	3,382	0.00%
2024/07/03	2	45.65	5	45.90	46.00	-3	3,446	-0.09%
2024/07/02	1.2	45.75	0	0.00	45.65	1.2	3,498	0.04%
2024/07/01	7.2	46.34	2.1	46.06	46.05	5.1	3,514	0.14%
2024/06/28	8.7	47.98	6	48.08	47.90	2.7	3,549	0.07%
2024/06/27	10.1	47.74	5.4	47.85	47.70	4.7	3,531	0.13%
2024/06/26	6.2	47.75	11	47.80	47.75	-4.8	3,540	-0.14%
2024/06/25	10	47.83	5	47.75	47.90	5	3,564	0.14%
2024/06/24	6.1	47.44	6	47.42	47.60	0.1	3,591	0.00%
2024/06/21	0.1	47.65	2	47.65	47.55	-1.9	3,693	-0.05%
2024/06/20	2	48.10	3.3	47.88	47.90	-1.3	3,758	-0.03%
2024/06/19	15.2	47.11	14.1	47.21	47.20	1.2	3,826	0.03%
2024/06/18	1.1	47.44	44	47.35	47.45	-42.9	3,861	-1.11%
2024/06/17	3.1	48.10	4.1	47.97	47.75	-1	3,941	-0.03%
2024/06/14	4	47.55	17	47.54	47.80	-13	3,990	-0.33%
2024/06/13	0	0.00	1	46.60	46.60	-1	4,003	-0.03%
2024/06/12	2.8	46.67	3	46.62	46.65	-0.3	4,076	-0.01%
2024/06/11	19.1	47.23	6	47.25	47.10	13.1	4,207	0.31%
2024/06/07	51	48.48	28.7	48.27	48.60	22.3	4,712	0.47%
2024/06/06	2	46.65	0	0.00	46.65	2	4,814	0.04%
2024/06/05	2	46.83	8	47.05	46.90	-6	5,079	-0.12%
2024/06/04	1	47.40	31.1	47.46	47.20	-30.1	5,145	-0.58%
2024/06/03	0	0.00	8	46.80	46.95	-8	5,197	-0.15%
2024/05/31	0	46.50	2	46.65	46.75	-2	5,271	-0.04%
2024/05/30	3	46.17	1	46.30	46.25	2	5,361	0.04%
2024/05/29	2	46.58	3	46.65	46.50	-1	5,474	-0.02%
2024/05/28	0.1	46.45	5.1	46.79	46.85	-5	5,684	-0.09%
2024/05/27	0.1	46.35	1	46.50	46.45	-1	6,173	-0.02%
2024/05/24	2	45.88	1.4	46.16	46.20	0.6	6,358	0.01%
2024/05/23	31	46.79	0.2	46.80	46.60	30.8	6,390	0.48%
2024/05/22	3	47.37	21.1	47.40	47.30	-18.1	6,408	-0.28%
2024/05/21	13	46.58	10	46.75	46.65	3	6,418	0.05%
2024/05/20	1	46.85	16.3	46.95	46.95	-15.3	6,437	-0.24%
2024/05/17	0	46.20	1	46.35	46.40	-1	6,468	-0.02%
2024/05/16	1.2	46.48	10	46.42	46.25	-8.8	6,501	-0.14%
2024/05/15	2	46.55	4	46.51	46.45	-2	6,574	-0.03%
2024/05/14	5	46.99	4.2	46.99	46.90	0.8	6,568	0.01%
2024/05/13	8	46.03	63.5	46.06	46.10	-55.5	6,541	-0.85%
2024/05/10	84.1	44.74	20	44.63	45.25	64.1	6,510	0.98%
2024/05/09	18	46.59	1	46.70	46.45	17	6,403	0.27%
2024/05/08	5	47.03	8.1	46.99	47.05	-3.1	6,372	-0.05%
2024/05/07	2.2	46.37	7	46.60	46.75	-4.8	6,350	-0.08%
2024/05/06	2	46.50	18.2	46.72	46.40	-16.2	6,319	-0.26%
2024/05/03	36.2	46.73	28	47.01	46.45	8.2	6,289	0.13%
2024/05/02	6.3	47.35	2	47.10	47.30	4.3	6,214	0.07%
2024/04/30	19	47.85	12	47.76	47.55	7	6,172	0.11%
2024/04/29	9.1	47.70	6	47.64	47.95	3.1	6,149	0.05%
2024/04/26	13	48.08	13	48.13	47.85	0	6,114	0.00%
2024/04/25	6	48.23	11	48.39	48.25	-5	6,068	-0.08%
2024/04/24	15	48.19	12	48.25	48.80	3	6,028	0.05%
2024/04/23	16	48.40	61	48.53	48.50	-45	5,949	-0.76%
2024/04/22	27	47.55	9.2	47.74	47.20	17.8	5,827	0.31%
2024/04/19	42.5	48.12	16	48.06	47.55	26.5	5,792	0.46%
2024/04/18	27.6	49.43	32.4	49.34	49.15	-4.8	5,645	-0.09%
2024/04/17	56	49.24	111.6	48.77	49.15	-55.6	5,423	-1.03%	大賣/
2024/04/16	22	47.23	12.2	46.91	46.30	9.8	5,102	0.19%
2024/04/15	9	48.02	29.2	48.00	47.70	-20.2	5,012	-0.40%
2024/04/12	19	47.11	21	47.46	47.70	-2	4,939	-0.04%
2024/04/11	25	47.57	2	47.75	47.40	23	4,887	0.47%
2024/04/10	53	48.23	16	48.40	47.65	37	4,855	0.76%
2024/04/09	4.2	47.78	20.5	47.95	47.75	-16.3	4,769	-0.34%
2024/04/08	21.2	46.75	4.1	46.57	46.65	17.2	4,681	0.37%
2024/04/03	17.4	47.48	4	47.40	47.30	13.4	4,622	0.29%
2024/04/02	20.6	48.07	16	48.20	48.00	4.6	4,590	0.10%
2024/04/01	5.2	47.97	25	48.09	47.50	-19.9	4,483	-0.44%
2024/03/29	7.3	47.19	3.5	46.99	46.90	3.8	4,424	0.08%
2024/03/28	17.2	47.80	11.1	48.07	47.60	6.1	4,383	0.14%
2024/03/27	5.3	47.51	3	47.63	47.35	2.3	4,340	0.05%
2024/03/26	45	48.04	48.5	47.83	47.55	-3.5	4,296	-0.08%
2024/03/25	26	47.61	0.1	47.85	47.40	26	4,177	0.62%
2024/03/22	15.5	47.73	30	48.00	47.50	-14.6	4,103	-0.36%
2024/03/21	3	47.73	15	47.68	47.55	-12	4,015	-0.30%
2024/03/20	22	47.91	14.1	47.88	47.55	7.9	3,973	0.20%
2024/03/19	22.1	47.55	34	47.64	47.50	-11.9	3,891	-0.31%
2024/03/18	16.5	46.90	28.1	47.01	46.60	-11.6	3,824	-0.30%
2024/03/15	28.1	46.28	3	45.94	45.90	25	3,761	0.67%
2024/03/14	33.1	47.18	8	47.22	46.95	25.1	3,687	0.68%
2024/03/13	86.6	48.47	85.2	48.84	48.15	1.4	3,536	0.04%
2024/03/12	35.2	47.40	39.1	47.44	47.50	-3.9	2,986	-0.13%
2024/03/11	39.2	46.79	27	46.90	47.30	12.1	2,717	0.45%
2024/03/08	11.2	44.56	2	45.07	44.05	9.2	2,449	0.37%
2024/03/07	10	45.14	45.4	44.91	45.40	-35.4	2,376	-1.49%
2024/03/06	12.3	45.52	4.9	45.41	45.30	7.4	2,289	0.32%
2024/03/05	19.4	46.01	17.1	46.10	46.05	2.3	2,215	0.10%
2024/03/04	9.2	46.74	20.2	46.82	46.50	-11	2,113	-0.52%
2024/03/01	28.3	48.21	124	47.91	47.85	-95.7	1,994	-4.80%	大賣/
2024/02/29	151.1	48.35	91.5	48.63	49.55	59.6	1,777	3.35%	大買/
2024/02/27	46.3	45.98	35	46.23	46.00	11.3	1,269	0.89%
2024/02/26	8.2	43.51	6.6	43.76	44.50	1.6	1,078	0.15%
2024/02/23	4.1	43.44	4.3	43.69	43.40	-0.3	1,035	-0.03%
2024/02/22	2.4	44.06	2.3	43.96	43.85	0.1	1,008	0.01%
2024/02/21	5.1	43.74	7.3	43.92	43.80	-2.3	959	-0.23%
2024/02/20	9.2	43.74	1	43.85	43.85	8.1	936	0.87%
2024/02/19	6.3	43.40	12.8	43.14	43.25	-6.5	882	-0.74%
2024/02/16	10.2	42.98	142	43.31	43.35	-131.8	848	-15.52%	大賣/鉅額交易
2024/02/15	1	40.05	50.1	40.01	40.10	-49.1	757	-6.48%
2024/02/05	2	39.60	6	39.73	39.70	-4	759	-0.53%
2024/02/02	0	0.00	5	39.96	39.80	-5	789	-0.64%
2024/02/01	2	39.65	8.1	39.88	39.65	-6.1	790	-0.77%
2024/01/31	1	39.45	3.1	39.75	39.60	-2.1	797	-0.26%
2024/01/30	1	39.60	0	0.00	39.60	1	796	0.13%
2024/01/25	3	39.72	2.6	39.69	39.60	0.4	811	0.05%
2024/01/24	5.2	39.85	5	40.15	39.90	0.2	809	0.02%
2024/01/23	7	39.77	10	40.01	39.75	-3	811	-0.37%
2024/01/22	2	39.75	1	39.79	39.75	1	806	0.12%
2024/01/19	1	38.85	0	38.90	39.10	1	804	0.12%
2024/01/18	2.1	38.75	0	38.90	38.85	2	804	0.25%
2024/01/17	4	38.96	0.1	39.15	39.05	3.9	803	0.49%
2024/01/16	4.1	39.51	0	39.65	39.45	4	786	0.51%
2024/01/15	8	39.90	306.1	40.00	40.10	-298.1	780	-38.20%	大賣/鉅額交易
2024/01/12	2	39.23	0.1	39.30	39.15	1.9	768	0.25%
2024/01/11	4.1	39.15	0	39.35	39.20	4.1	777	0.52%
2024/01/10	0.1	39.39	1	39.45	39.30	-0.9	792	-0.12%
2024/01/09	6	39.69	1	39.70	39.65	5	791	0.63%
2024/01/05	3	39.85	1.8	39.93	39.90	1.2	797	0.15%
2024/01/04	1	39.85	0.4	39.98	39.90	0.6	807	0.07%
2024/01/03	1.1	40.01	0	0.00	40.00	1.1	830	0.13%
2024/01/02	12	40.25	10.8	40.37	40.20	1.2	826	0.14%
2023/12/29	1.1	40.21	8	40.26	40.25	-6.9	829	-0.84%
2023/12/28	8.8	40.44	2.8	40.40	40.35	6	849	0.71%
2023/12/27	3.1	40.12	1	40.10	40.15	2.1	865	0.25%
2023/12/26	1.1	40.09	0.2	40.15	40.15	0.9	873	0.10%
2023/12/25	0.1	39.96	2	39.98	39.85	-2	869	-0.22%
2023/12/22	1.1	39.56	0	0.00	39.60	1.1	868	0.12%
2023/12/21	1	39.80	1.2	39.94	39.80	-0.2	866	-0.03%
2023/12/20	8	39.69	8	39.61	39.70	0	867	0.00%
2023/12/19	10.5	39.65	5	39.65	39.60	5.5	871	0.63%
2023/12/15	2.1	39.95	3	40.40	40.05	-0.9	889	-0.11%
2023/12/14	5	39.65	1	39.80	39.80	4	886	0.45%
2023/12/13	12	39.76	0	0.00	39.70	12	881	1.37%
2023/12/12	5.3	39.99	1	39.95	40.00	4.3	869	0.50%
2023/12/11	0	0.00	1	40.15	40.20	-1	862	-0.12%
2023/12/08	2	40.45	0	0.00	40.60	2	853	0.23%
2023/12/06	0	40.50	6	40.68	40.40	-6	873	-0.68%
2023/12/05	0	0.00	1	40.80	40.80	-1	871	-0.11%
2023/12/04	1	40.35	2.3	40.34	40.35	-1.3	871	-0.15%
2023/12/01	0.4	40.33	4.2	40.31	40.35	-3.9	874	-0.44%
2023/11/30	1.1	40.01	0	0.00	40.00	1.1	891	0.12%
2023/11/29	7.1	40.15	0	0.00	40.10	7.1	886	0.80%
2023/11/28	9	40.26	0	0.00	40.50	9	887	1.01%
2023/11/27	0.5	40.46	4.6	40.43	40.25	-4.1	900	-0.45%
2023/11/24	0.3	40.63	0.1	40.60	40.55	0.2	908	0.02%
2023/11/22	21	40.21	1.1	40.21	40.15	19.9	935	2.12%
2023/11/21	1.1	40.34	0.1	40.27	40.35	1	947	0.10%
2023/11/20	1.3	40.17	0	0.00	40.05	1.3	950	0.14%
2023/11/17	0.1	39.72	0.2	39.70	40.15	0	958	0.00%
2023/11/16	1.2	39.54	0	0.00	39.60	1.2	966	0.12%
2023/11/15	3	39.70	108	39.65	39.70	-105	972	-10.80%	大賣/鉅額交易
2023/11/14	0.1	39.35	1.4	39.10	39.05	-1.3	986	-0.13%
2023/11/13	12.3	39.04	0	39.43	39.10	12.3	1,003	1.22%
2023/11/10	101.2	39.64	0	0.00	39.50	101.2	1,006	10.05%	大買/鉅額交易
2023/11/09	125.1	40.79	2	40.80	40.65	123.1	993	12.39%	大買/鉅額交易
2023/11/08	0.2	41.10	101.3	41.20	41.20	-101.1	1,051	-9.61%	大賣/鉅額交易
2023/11/07	0.2	40.94	1	41.10	40.80	-0.8	1,110	-0.07%
2023/11/06	0.6	40.96	3.2	40.98	41.15	-2.6	1,214	-0.22%
2023/11/03	3.4	40.75	1.3	40.47	40.80	2.1	1,278	0.17%
2023/11/02	1.1	40.09	2	39.90	40.20	-0.9	1,314	-0.07%
2023/11/01	4.2	39.60	0	0.00	39.80	4.2	1,324	0.32%
2023/10/31	0.2	40.12	0	0.00	39.50	0.2	1,350	0.01%
2023/10/30	0.9	40.02	0.3	40.00	40.00	0.6	1,423	0.04%
2023/10/27	0.2	39.80	1	39.70	39.65	-0.8	1,457	-0.05%
2023/10/26	0.1	39.93	0	0.00	39.75	0.1	1,495	0.01%
2023/10/25	1.1	40.31	0.9	40.29	40.30	0.2	1,562	0.01%
2023/10/24	0.2	40.05	1.1	39.81	39.85	-0.9	1,608	-0.06%
2023/10/23	0.2	39.74	0	0.00	39.70	0.2	1,679	0.01%
2023/10/20	1.4	39.11	0	0.00	39.25	1.4	1,862	0.07%
2023/10/19	2.9	39.21	0	0.00	39.40	2.9	1,936	0.15%
2023/10/18	14.5	39.46	3	39.80	39.30	11.5	2,000	0.57%
2023/10/17	0.1	40.13	0	0.00	39.95	0.1	2,058	0.00%
2023/10/16	1.1	40.16	0.1	40.30	40.15	0.9	2,106	0.04%
2023/10/13	5.2	40.52	10	40.35	40.35	-4.8	2,154	-0.22%
2023/10/12	1.9	40.67	0	0.00	40.65	1.9	2,195	0.09%
2023/10/11	1	40.90	1	41.00	40.80	0	2,212	0.00%
2023/10/06	31	40.05	1.1	40.25	39.95	29.9	2,225	1.35%
2023/10/05	2	40.40	0	0.00	40.30	2	2,253	0.09%
2023/10/04	7.3	39.71	5.4	39.45	40.05	1.9	2,305	0.08%
2023/10/03	1	40.15	0	0.00	40.15	1	2,330	0.04%
2023/10/02	0	0.00	2.2	41.41	41.35	-2.2	2,355	-0.09%
2023/09/28	3	41.15	0	0.00	41.35	3	2,421	0.12%
2023/09/27	36.2	41.32	0	0.00	41.20	36.2	2,442	1.48%
2023/09/26	0	0.00	0.2	41.65	41.55	-0.2	2,480	-0.01%
2023/09/25	0	41.70	0	0.00	41.45	0	2,527	0.00%
2023/09/22	5.1	40.86	2.1	41.17	41.35	3.1	2,543	0.12%
2023/09/21	9.9	41.11	4	41.10	41.10	5.9	2,558	0.23%
2023/09/20	82.3	41.50	0.3	41.65	41.35	82	2,581	3.18%
2023/09/19	12.1	42.12	1	42.30	42.00	11.1	2,655	0.42%
2023/09/18	1.8	42.73	0	0.00	42.50	1.8	2,789	0.06%
2023/09/15	0	0.00	1.1	43.00	43.05	-1.1	2,836	-0.04%
2023/09/14	4	42.29	1	42.25	42.35	3	2,877	0.11%
2023/09/13	19	42.11	0	0.00	42.20	19	2,952	0.64%
2023/09/12	29.1	42.13	0	0.00	42.15	29.1	3,104	0.94%
2023/09/11	116.4	42.15	0	0.00	42.15	116.4	3,236	3.60%	大買/鉅額交易
2023/09/08	2	43.05	2	43.10	43.10	0	3,517	0.00%
2023/09/07	51.1	43.45	0.1	43.60	43.25	51.1	3,750	1.36%
2023/09/06	3.4	43.95	1.1	44.19	43.90	2.3	4,057	0.06%
2023/09/05	3	44.03	5.2	43.80	44.30	-2.2	4,273	-0.05%
2023/09/04	13.3	43.23	3.3	43.30	43.40	10	4,298	0.23%
2023/09/01	1.2	43.17	0.1	43.23	43.15	1.1	4,318	0.02%
2023/08/31	133	43.12	31.4	43.25	43.05	101.6	4,351	2.33%	大買/鉅額交易
2023/08/30	2	43.58	0.2	43.65	43.50	1.8	4,364	0.04%
2023/08/29	16.1	42.87	4.7	43.10	43.10	11.4	4,423	0.26%
2023/08/28	34.8	43.03	6	43.20	43.00	28.8	4,470	0.64%
2023/08/25	26.4	42.52	3.2	42.68	42.80	23.2	4,497	0.52%
2023/08/24	8.1	42.65	8	42.44	42.40	0.1	4,562	0.00%
2023/08/23	1.1	42.26	1	42.25	42.20	0.1	4,601	0.00%
2023/08/22	4	42.48	5.2	42.39	42.40	-1.2	4,658	-0.03%
2023/08/21	7.1	42.55	5.5	42.80	42.90	1.6	4,673	0.03%
2023/08/18	8.1	43.12	6.1	42.96	42.90	2	4,689	0.04%
2023/08/17	5.5	42.78	4.1	43.09	43.40	1.4	4,700	0.03%
2023/08/16	38.3	42.81	2	42.70	42.70	36.3	4,729	0.77%
2023/08/15	11.1	43.60	4.2	43.55	43.55	6.9	4,826	0.14%
2023/08/14	117.3	43.06	3.1	42.89	43.00	114.2	4,889	2.34%	大買/鉅額交易
2023/08/11	72.9	44.58	43.1	44.78	44.20	29.7	4,877	0.61%
2023/08/10	43.7	45.19	37.1	45.25	45.05	6.6	4,841	0.14%
2023/08/09	153.5	47.40	3.4	47.02	47.05	150.1	4,758	3.15%	大買/鉅額交易
2023/08/08	121	48.61	55.4	48.86	48.35	65.6	4,716	1.39%	大買/
2023/08/07	2.4	49.44	2.1	49.45	49.45	0.3	4,733	0.01%
2023/08/04	7.1	49.64	75	49.47	49.50	-68	4,769	-1.42%
2023/08/02	34.2	49.65	138.2	49.31	49.25	-104	4,851	-2.14%	大賣/鉅額交易
2023/08/01	13.1	50.92	78	51.03	50.60	-64.9	4,952	-1.31%
2023/07/31	4.3	52.42	24	51.54	51.40	-19.7	4,955	-0.40%
2023/07/28	13.6	52.04	62	52.15	52.00	-48.4	4,962	-0.97%
2023/07/27	23.2	50.98	62.2	51.01	50.90	-39	4,912	-0.79%
2023/07/26	21.6	52.41	143	51.87	51.70	-121.5	4,897	-2.48%	大賣/鉅額交易
2023/07/25	45.3	53.06	228.2	53.18	53.10	-182.9	4,851	-3.77%	大賣/鉅額交易
2023/07/24	4.2	51.06	403.3	51.38	51.80	-399.1	4,689	-8.51%	大賣/鉅額交易
2023/07/21	46.1	49.26	35	49.75	49.90	11.1	4,643	0.24%
2023/07/20	5.1	53.54	21.3	53.49	53.70	-16.2	4,637	-0.35%
2023/07/19	15.2	52.67	0	0.00	52.20	15.2	4,628	0.33%
2023/07/18	1.2	53.62	33.4	53.90	53.60	-32.2	4,693	-0.69%
2023/07/17	12.4	53.39	42.2	53.00	53.40	-29.7	4,711	-0.63%
2023/07/14	3.1	52.40	23	52.76	52.50	-19.9	4,783	-0.42%
2023/07/13	7	52.07	84	52.14	52.00	-77	4,986	-1.54%
2023/07/12	4.5	52.10	48	52.43	51.90	-43.5	5,135	-0.85%
2023/07/11	4.3	53.33	21	53.65	52.60	-16.7	5,158	-0.32%
2023/07/10	8.3	53.41	310	53.43	53.50	-301.7	5,200	-5.80%	大賣/鉅額交易
2023/07/07	18.4	52.43	119	52.02	52.50	-100.6	5,387	-1.87%	大賣/
2023/07/06	49.8	53.40	91.8	53.23	52.40	-42	5,358	-0.78%
2023/07/05	19.9	54.30	92.6	54.32	53.90	-72.7	5,350	-1.36%
2023/07/04	17.1	53.97	114.3	54.08	54.10	-97.2	5,359	-1.81%	大賣/
2023/07/03	19.6	54.79	234	54.84	54.60	-214.4	5,351	-4.01%	大賣/鉅額交易
2023/06/30	3	55.07	5	54.96	55.20	-2	5,339	-0.04%
2023/06/29	6.2	54.97	2.2	54.71	54.70	4	5,383	0.07%
2023/06/28	8.2	54.95	8.1	54.94	54.60	0.1	5,430	0.00%
2023/06/27	102.4	55.33	19.6	55.66	54.90	82.8	5,457	1.52%	大買/
2023/06/26	47.6	57.13	38.1	57.13	56.90	9.5	5,441	0.17%
2023/06/21	25.1	55.62	16	55.62	56.10	9.1	5,405	0.17%
2023/06/20	8	54.89	19	54.78	54.90	-11	5,435	-0.20%
2023/06/19	11.1	54.45	25.5	54.45	54.10	-14.4	5,502	-0.26%
2023/06/16	34.5	55.72	18.2	55.85	54.90	16.3	5,672	0.29%
2023/06/15	39.1	55.93	33	55.99	55.70	6.1	5,636	0.11%
2023/06/14	110	57.08	135.3	57.27	55.40	-25.3	5,537	-0.46%	大買/大賣/
2023/06/13	68.2	53.37	55.3	53.61	54.50	12.9	5,262	0.25%
2023/06/12	77.1	53.04	41.8	53.45	53.60	35.2	5,083	0.69%
2023/06/09	50.1	50.29	45.4	50.04	50.20	4.8	4,815	0.10%
2023/06/08	18.6	49.84	9	49.45	49.20	9.6	4,648	0.21%
2023/06/07	3.1	49.40	10	49.36	49.30	-6.9	4,619	-0.15%
2023/06/06	11.3	49.48	9	49.48	49.30	2.3	4,595	0.05%
2023/06/05	5.5	49.98	7	49.99	49.90	-1.5	4,562	-0.03%
2023/06/02	26.8	50.96	26.5	50.35	50.10	0.3	4,543	0.01%
2023/06/01	26	49.46	44	49.61	49.65	-18	4,479	-0.40%
2023/05/31	4	49.63	15	49.91	50.50	-11	4,431	-0.25%
2023/05/30	37.3	49.94	19.1	49.57	49.60	18.2	4,380	0.42%
2023/05/29	9.2	50.99	4	50.78	51.00	5.2	4,323	0.12%
2023/05/26	29.5	50.75	191	50.69	50.50	-161.5	4,280	-3.77%	大賣/鉅額交易
2023/05/25	3	51.90	5	51.98	51.90	-2	4,211	-0.05%
2023/05/24	3.1	52.10	3	51.83	52.10	0.1	4,182	0.00%
2023/05/23	9	52.18	5	52.34	52.20	4	4,152	0.10%
2023/05/22	10	52.09	12.4	52.14	52.20	-2.4	4,115	-0.06%
2023/05/19	134	52.16	22	52.00	50.90	112	4,064	2.76%	大買/鉅額交易
2023/05/18	9	50.89	36	51.20	51.30	-27	3,953	-0.68%
2023/05/17	73	50.27	7	50.15	50.30	66	3,881	1.70%
2023/05/16	15	49.62	14	49.52	49.40	1	3,830	0.03%
2023/05/15	21	49.26	10	49.05	49.05	11	3,803	0.29%
2023/05/12	4	49.70	0	0.00	49.60	4	3,789	0.11%
2023/05/11	14.2	49.47	9.3	49.34	49.40	4.9	3,766	0.13%
2023/05/10	9.1	49.21	10	49.06	49.50	-0.9	3,709	-0.02%
2023/05/09	38.6	50.24	1	49.80	49.75	37.6	3,664	1.03%
2023/05/08	12	51.38	26	51.46	51.70	-14	3,568	-0.39%
2023/05/05	11	49.37	0	0.00	49.35	11	3,400	0.32%
2023/05/04	2	49.90	20.5	49.85	50.00	-18.5	3,382	-0.55%
2023/05/03	2.6	49.03	0	0.00	48.95	2.6	3,337	0.08%
2023/05/02	7	49.00	7.1	48.93	49.50	-0.1	3,331	0.00%
2023/04/28	3.6	48.42	1	48.25	48.50	2.6	3,300	0.08%
2023/04/27	1.3	47.99	2.2	48.31	47.85	-0.9	3,271	-0.03%
2023/04/26	2	47.98	3	48.23	48.45	-1	3,248	-0.03%
2023/04/25	6.1	48.70	1.3	48.49	48.20	4.8	3,219	0.15%
2023/04/24	2	49.05	1.6	48.93	48.95	0.4	3,159	0.01%
2023/04/21	6	49.15	7.2	48.85	48.35	-1.2	3,092	-0.04%
2023/04/20	6	48.52	9	48.93	48.55	-3	2,968	-0.10%
2023/04/19	7	48.04	12	48.74	48.80	-5	2,898	-0.17%
2023/04/18	42.1	51.04	19.3	50.66	50.40	22.8	2,782	0.82%
2023/04/17	15.7	48.16	13.1	48.31	49.15	2.6	2,551	0.10%
2023/04/14	2	45.23	6.2	45.32	45.20	-4.2	2,366	-0.18%
2023/04/13	11.3	45.11	16	45.30	44.90	-4.7	2,306	-0.21%
2023/04/12	33	45.55	41.2	45.10	45.90	-8.2	2,206	-0.37%
2023/04/11	5	43.57	0	0.00	43.55	5	1,976	0.25%
2023/04/10	14.2	43.55	6.3	43.44	43.45	7.9	1,953	0.40%
2023/04/07	6	43.91	11	43.67	43.65	-5	1,883	-0.27%
2023/04/06	3.5	43.10	1	43.30	43.30	2.5	1,849	0.14%
2023/03/31	4	42.56	4.5	42.88	42.55	-0.6	1,815	-0.03%
2023/03/30	1	43.01	2	43.35	43.05	-1	1,778	-0.05%
2023/03/29	13	43.82	5	43.80	43.85	8	1,711	0.47%
2023/03/28	19	44.09	18.1	43.90	43.30	0.9	1,649	0.06%
2023/03/27	13	43.91	29	44.31	43.75	-16	1,586	-1.01%
2023/03/24	9.1	43.92	9	44.13	43.90	0.1	1,514	0.01%
2023/03/23	7	42.90	14	42.96	43.10	-7	1,403	-0.50%
2023/03/22	10	43.22	8.3	43.58	43.55	1.7	1,320	0.13%
2023/03/21	45.4	43.25	49.6	43.21	43.20	-4.3	1,207	-0.36%
2023/03/20	30	40.74	14.4	40.94	40.65	15.7	965	1.62%
2023/03/17	10.6	39.44	19.4	39.24	39.75	-8.8	859	-1.02%
2023/03/16	4	38.54	18	38.49	38.60	-14	828	-1.69%
2023/03/15	19	39.55	49	39.53	39.30	-30	815	-3.68%
2023/03/14	8.2	38.69	15.1	39.11	38.95	-6.9	759	-0.91%
2023/03/13	5.2	38.07	6	37.94	37.65	-0.8	720	-0.11%
2023/03/10	6	37.09	0	0.00	36.90	6	673	0.89%
2023/03/09	0	0.00	4	37.54	37.65	-4	673	-0.59%
2023/03/08	3.3	37.44	0	0.00	37.50	3.3	682	0.49%
2023/03/07	5.1	37.74	2	37.75	37.65	3.1	694	0.44%
2023/03/06	3.5	37.37	0	0.00	37.35	3.5	702	0.49%
2023/03/03	0	0.00	3	37.05	37.20	-3	719	-0.42%
2023/03/02	0.2	36.82	0	36.80	36.75	0.2	768	0.03%
2023/03/01	6.2	37.18	5	37.37	36.90	1.2	969	0.12%
2023/02/23	1	36.35	1	36.30	36.30	0	1,141	0.00%
2023/02/22	0	0.00	6	35.95	36.20	-6	1,165	-0.51%
2023/02/21	0	0.00	1	36.15	36.15	-1	1,177	-0.08%
2023/02/20	0	36.30	0	36.25	36.15	0	1,186	0.00%
2023/02/16	4.3	36.23	0	0.00	36.20	4.3	1,204	0.36%
2023/02/15	2.1	36.59	1.2	36.74	36.20	0.9	1,223	0.07%
2023/02/14	6.5	36.00	0	0.00	36.00	6.5	1,226	0.53%
2023/02/13	0	0.00	0	36.00	35.95	0	1,238	0.00%
2023/02/10	1.2	36.00	1.4	36.04	36.00	-0.2	1,237	-0.02%
2023/02/09	1.9	35.89	0	0.00	35.90	1.9	1,234	0.16%
2023/02/07	0.1	35.75	1	35.80	35.65	-1	1,224	-0.08%
2023/02/06	2	35.73	0.2	35.70	35.75	1.8	1,217	0.15%
2023/02/03	1	35.40	3	35.45	35.45	-2	1,203	-0.17%
2023/02/02	0.1	35.75	10.4	35.42	35.15	-10.2	1,190	-0.86%
2023/02/01	2.2	34.79	0	0.00	34.70	2.2	1,166	0.19%
2023/01/31	0	0.00	5.2	34.70	34.50	-5.2	1,162	-0.44%
2023/01/16	1	33.70	0	0.00	33.60	1	1,150	0.09%
2023/01/13	2	33.75	1	33.80	33.85	1	1,152	0.09%
2023/01/12	1.3	33.86	0	0.00	34.05	1.3	1,198	0.11%
2023/01/11	1	33.55	6.3	33.50	33.50	-5.3	1,192	-0.45%
2023/01/10	3.1	33.13	1	33.05	33.10	2.1	1,192	0.18%
2023/01/09	1	33.10	0	0.00	33.10	1	1,204	0.08%
2023/01/06	0.1	32.95	2	33.00	33.00	-1.9	1,236	-0.16%
2023/01/05	3.1	33.05	3	33.03	32.90	0.1	1,266	0.01%
2023/01/04	2	32.80	0	0.00	32.95	2	1,286	0.16%
2023/01/03	1.2	32.52	0	0.00	32.55	1.2	1,320	0.09%
2022/12/30	2	32.50	0	0.00	32.45	2	1,329	0.15%
2022/12/29	0	32.25	0	0.00	32.30	0	1,332	0.00%
2022/12/28	1	32.55	0	0.00	32.55	1	1,331	0.08%
2022/12/27	2	32.65	0	0.00	32.65	2	1,331	0.15%
2022/12/26	0.2	32.63	0	0.00	32.65	0.2	1,349	0.01%
2022/12/23	1	31.95	0	0.00	32.20	1	1,356	0.07%
2022/12/22	5	31.95	1	32.00	32.35	4	1,360	0.29%
2022/12/21	0	31.95	0	0.00	31.85	0	1,363	0.00%
2022/12/20	4.1	31.98	0	0.00	31.70	4.1	1,367	0.30%
2022/12/19	1	32.40	0	0.00	32.40	1	1,377	0.07%
2022/12/16	1	32.50	0	0.00	32.35	1	1,382	0.07%
2022/12/14	0	32.70	2	32.65	32.55	-2	1,381	-0.14%
2022/12/13	3	32.65	27	32.64	32.55	-24	1,375	-1.75%
2022/12/12	11	32.60	3	33.00	32.55	8	1,370	0.58%
2022/12/09	2	32.80	0	0.00	32.50	2	1,360	0.15%
2022/12/08	1.1	31.87	1	32.05	31.90	0.1	1,347	0.01%
2022/12/07	4.2	31.94	82	32.05	31.80	-77.8	1,342	-5.80%
2022/12/06	5	32.29	0	0.00	32.10	5	1,326	0.38%
2022/12/05	0.1	32.54	5	32.52	32.70	-4.9	1,320	-0.37%
2022/12/02	1.2	32.37	0.2	32.55	32.40	1.1	1,312	0.08%
2022/12/01	0	0.00	4	32.40	32.40	-4	1,307	-0.31%
2022/11/30	1	32.35	0	0.00	32.10	1	1,293	0.08%
2022/11/29	20	32.38	6	32.29	32.30	14	1,278	1.09%
2022/11/28	47.1	33.17	1	32.75	33.00	46.1	1,260	3.66%
2022/11/25	16	33.71	4	33.50	33.50	12	1,251	0.96%
2022/11/24	19	34.22	21	34.31	34.05	-2	1,241	-0.16%
2022/11/23	85	35.41	75	35.43	35.10	10	1,192	0.84%
2022/11/22	44.2	35.00	10.4	34.92	35.00	33.8	1,002	3.37%
2022/11/21	4.1	31.51	2	31.65	31.85	2.1	879	0.24%
2022/11/18	2.5	31.12	0	0.00	31.15	2.5	894	0.28%
2022/11/17	0.1	29.90	3	30.35	30.60	-2.9	911	-0.32%
2022/11/16	0.1	29.55	0	0.00	29.65	0.1	908	0.01%
2022/11/15	0.2	29.25	0	0.00	29.40	0.2	903	0.02%
2022/11/14	0.1	29.15	0	0.00	29.15	0.1	902	0.01%
2022/11/11	1	29.20	1	29.30	29.30	0	900	0.00%
2022/11/10	6	29.63	1	29.50	29.50	5	876	0.57%
2022/11/09	16	30.18	1	30.20	30.25	15	864	1.74%
2022/11/08	1	29.55	2	29.55	29.65	-1	862	-0.12%
2022/11/07	1	29.20	0	0.00	29.25	1	871	0.12%
2022/11/04	2	29.00	0	0.00	29.05	2	867	0.23%
2022/11/03	1.1	29.29	0	0.00	29.15	1.1	869	0.13%
2022/11/02	1	29.30	0	0.00	29.35	1	873	0.11%
2022/10/28	0.1	29.40	0	0.00	29.25	0.1	888	0.01%
2022/10/25	0	28.85	0	0.00	28.75	0	885	0.00%
2022/10/21	4	28.83	0	0.00	28.95	4	887	0.45%
2022/10/20	2.1	28.82	0	0.00	28.95	2.1	882	0.24%
2022/10/19	3	29.65	0	0.00	29.50	3	828	0.36%
2022/10/18	1	29.90	3	29.80	29.95	-2	822	-0.24%
2022/10/17	3.1	28.62	0	0.00	29.45	3.1	815	0.38%
2022/10/14	0	0.00	1	29.60	29.35	-1	802	-0.12%
2022/10/13	6.1	29.71	5.3	29.43	29.20	0.8	772	0.10%
2022/10/12	1.1	30.55	0	0.00	30.85	1.1	739	0.15%
2022/10/11	1.1	31.46	2	31.10	31.05	-0.9	722	-0.13%
2022/10/07	1.2	33.38	0	0.00	33.10	1.2	687	0.17%
2022/10/06	2	33.70	0	0.00	33.70	2	681	0.29%
2022/10/04	2	33.80	0	0.00	33.95	2	705	0.28%
2022/10/03	7	33.69	0	0.00	33.80	7	704	1.00%
2022/09/30	0	0.00	0.1	34.45	34.35	-0.1	694	-0.01%
2022/09/29	1.1	35.11	0	0.00	35.05	1.1	688	0.16%
2022/09/28	1.2	35.22	8	35.05	35.05	-6.8	683	-1.00%
2022/09/27	2	35.88	0	0.00	35.85	2	680	0.29%
2022/09/26	5.1	36.08	10	36.40	35.90	-4.9	684	-0.72%
2022/09/23	0.1	36.95	0	0.00	36.75	0.1	672	0.01%
2022/09/22	2	36.75	0	0.00	37.05	2	673	0.30%
2022/09/12	1	37.40	0	0.00	37.35	1	734	0.14%
2022/09/08	0	0.00	3	37.55	37.50	-3	734	-0.41%
2022/09/07	2	37.10	0	0.00	37.25	2	733	0.27%
2022/09/06	1	37.20	0	0.00	37.15	1	731	0.14%
2022/09/05	0	37.15	0	0.00	37.20	0	745	0.00%
2022/09/02	1	37.05	0	0.00	37.05	1	745	0.14%
2022/09/01	1	37.15	0	0.00	37.15	1	743	0.14%
2022/08/31	0.2	37.20	0	0.00	37.15	0.2	730	0.02%
2022/08/30	2.1	37.20	0	0.00	37.30	2.1	713	0.29%
2022/08/29	6	37.28	3	37.28	37.30	3	703	0.43%
2022/08/26	12.8	37.61	0	0.00	37.70	12.8	688	1.86%
2022/08/25	0	0.00	8	39.08	39.15	-8	627	-1.27%
2022/08/24	0.2	38.65	9	38.83	39.15	-8.8	593	-1.49%
2022/08/23	0	0.00	2	38.25	38.15	-2	567	-0.35%
2022/08/22	0	0.00	1	38.10	37.95	-1	562	-0.18%
2022/08/18	0	0.00	0.2	37.90	37.95	-0.2	564	-0.04%
2022/08/17	0	37.30	0	0.00	37.30	0	551	0.00%
2022/08/16	1.1	37.11	0	0.00	37.30	1.1	550	0.20%
2022/08/15	6	36.94	0	0.00	37.20	6	547	1.10%
2022/08/12	3	37.05	0	0.00	37.05	3	540	0.55%
2022/08/10	0.1	37.35	1	37.35	37.40	-1	530	-0.18%
2022/08/09	0	37.60	0	0.00	37.45	0	533	0.00%
2022/08/05	1	37.60	1	37.60	37.60	0	534	0.00%
2022/07/28	0	0.00	0.1	37.20	37.25	-0.1	539	-0.01%
2022/07/25	0.1	36.65	0	0.00	36.70	0.1	548	0.01%
2022/07/20	2	36.50	0	0.00	36.40	2	563	0.36%
2022/07/19	1	36.40	0	0.00	36.45	1	567	0.18%
2022/07/15	0	0.00	2	36.75	36.55	-2	568	-0.35%
2022/07/14	0.1	36.95	0	0.00	36.80	0.1	565	0.01%
2022/07/13	4	36.60	2	36.75	36.85	2	565	0.35%
2022/07/12	3	37.47	0	0.00	37.50	3	551	0.55%
2022/07/11	3	37.42	1	37.35	37.45	2	538	0.37%
2022/07/08	0	0.00	1	37.30	37.50	-1	540	-0.18%
2022/07/07	3	37.55	0	0.00	37.30	3	540	0.55%
2022/07/06	0	0.00	1	37.60	37.60	-1	539	-0.19%
2022/07/01	0	0.00	0.2	37.70	37.55	-0.2	552	-0.04%
2022/06/30	0	0.00	2	37.38	37.55	-2	560	-0.36%
2022/06/28	0	37.50	0	0.00	37.45	0	569	0.00%
2022/06/27	2	37.70	10	37.50	37.40	-8	575	-1.39%
2022/06/24	1	37.40	8	37.78	37.90	-7	564	-1.24%
2022/06/23	3	37.00	0	0.00	37.05	3	560	0.54%
2022/06/21	0	0.00	3.1	37.20	37.35	-3.1	595	-0.52%
2022/06/20	12	36.97	0	0.00	36.90	12	613	1.96%
2022/06/16	1	37.35	0	0.00	37.25	1	669	0.15%
2022/06/14	2	37.10	1	37.30	37.05	1	715	0.14%
2022/06/13	0	0.00	4	37.65	37.65	-4	704	-0.57%
2022/06/10	0	0.00	1	38.05	38.05	-1	707	-0.14%
2022/06/09	0	0.00	1	38.15	38.25	-1	710	-0.14%
2022/05/31	4	38.10	1	38.50	38.50	3	747	0.40%
2022/05/30	0	0.00	10	38.40	38.40	-10	748	-1.34%
2022/05/27	0	0.00	1	38.10	38.15	-1	744	-0.13%
2022/05/26	0	0.00	2	37.90	37.90	-2	741	-0.27%
2022/05/16	0	0.00	2	37.25	37.35	-2	760	-0.26%
2022/05/13	0.1	37.35	0	0.00	37.30	0.1	755	0.01%
2022/05/12	0	37.20	0	0.00	36.85	0	751	0.00%
2022/05/11	0.1	37.30	0	0.00	37.20	0.1	747	0.01%
2022/05/10	0	0.00	1	36.95	37.40	-1	749	-0.13%
2022/05/09	0	0.00	1	37.20	37.20	-1	749	-0.13%
2022/05/06	0.1	37.50	0.3	37.30	37.40	-0.2	748	-0.03%
2022/05/05	1	37.40	0	0.00	37.50	1	754	0.13%
2022/05/03	13.1	37.70	0	0.00	37.75	13.1	766	1.71%
2022/04/27	2	37.30	0	0.00	37.30	2	766	0.26%
2022/04/26	0	0.00	2.1	37.51	37.45	-2.1	766	-0.28%
2022/04/25	6	37.45	0	0.00	37.35	6	769	0.78%
2022/04/21	0	0.00	1	37.60	37.60	-1	768	-0.13%
2022/04/15	7	37.33	0	0.00	37.35	7	789	0.89%
2022/04/13	3	37.45	0	0.00	37.50	3	788	0.38%
2022/04/12	2	37.38	3	37.25	37.35	-1	785	-0.13%
2022/04/08	2	37.85	0	0.00	38.00	2	776	0.26%
2022/04/07	7	37.75	10	37.77	37.70	-3	773	-0.39%
2022/04/06	1	37.85	3	38.20	38.10	-2	758	-0.26%
2022/04/01	1	38.50	0	0.00	38.40	1	743	0.13%
2022/03/30	0.6	39.00	1	38.95	38.95	-0.4	722	-0.06%
2022/03/29	2	39.15	10	39.19	39.20	-8	711	-1.12%
2022/03/28	2.4	38.95	1	38.90	39.00	1.4	699	0.20%
2022/03/25	1	39.45	1	39.30	39.20	0	683	0.00%
2022/03/24	0	39.50	5.2	39.24	39.40	-5.2	667	-0.77%
2022/03/23	0	0.00	50	39.11	39.15	-50	639	-7.82%
2022/03/22	1	39.00	4	38.93	39.10	-3	614	-0.49%
2022/03/21	20	38.99	16.2	39.01	38.85	3.8	585	0.65%
2022/03/18	3	38.53	11.3	38.60	38.70	-8.3	551	-1.50%
2022/03/17	5	37.65	3	37.70	37.80	2	518	0.39%
2022/03/15	3	37.22	0	0.00	37.15	3	494	0.61%
2022/03/14	0	0.00	0.1	37.20	37.05	-0.1	487	-0.02%
2022/03/11	0.1	37.20	0	0.00	36.95	0.1	487	0.02%
2022/03/09	0	0.00	0.1	37.15	37.10	-0.1	482	-0.02%
2022/03/08	0.1	36.90	0	0.00	36.80	0.1	479	0.01%
2022/03/07	8	36.93	0	0.00	37.00	8	472	1.69%
2022/03/04	1	37.40	1	37.40	37.40	0	460	0.00%
2022/03/03	4	37.61	3	37.80	37.65	1	460	0.22%
2022/03/02	0	37.20	0	0.00	37.20	0	455	0.00%
2022/03/01	1.6	37.16	0	0.00	37.20	1.6	452	0.35%
2022/02/25	5.1	36.94	0	0.00	37.05	5.1	447	1.13%
2022/02/24	19	37.04	0	0.00	37.10	19	435	4.37%
2022/02/23	1	37.25	0	0.00	37.30	1	422	0.24%
2022/02/22	1	37.30	3	37.35	37.30	-2	428	-0.47%
2022/02/18	1	37.55	0	0.00	37.50	1	431	0.23%
2022/02/15	1	37.20	0	0.00	37.30	1	442	0.23%
2022/02/14	0.1	37.55	0	0.00	37.40	0.1	444	0.01%
2022/02/11	1	37.55	0	0.00	37.55	1	461	0.22%
2022/02/10	0	0.00	12.2	37.53	37.55	-12.2	473	-2.58%
2022/02/09	0	0.00	1.1	37.61	37.45	-1.1	480	-0.22%
2022/02/08	1.1	37.36	0	0.00	37.55	1.1	477	0.23%
2022/02/07	6.6	37.13	0	0.00	37.40	6.6	472	1.39%
2022/01/26	8.4	37.11	0	0.00	37.05	8.4	461	1.82%
2022/01/25	1.1	37.21	0	0.00	37.20	1.1	453	0.25%
2022/01/24	0.1	37.33	0	0.00	37.25	0.1	450	0.03%
2022/01/20	1.1	37.27	0	0.00	37.35	1.1	441	0.25%
2022/01/19	2.2	37.24	0	0.00	37.25	2.2	436	0.49%
2022/01/18	3	37.35	11	37.30	37.30	-8	430	-1.86%
2022/01/17	1	37.40	0	0.00	37.40	1	427	0.23%
2022/01/14	1.4	37.56	5	37.55	37.55	-3.6	435	-0.83%
2022/01/13	5.2	37.60	0	0.00	37.55	5.2	449	1.17%
2022/01/12	8	37.36	1	37.35	37.60	7	445	1.57%
2022/01/11	4	37.50	0	0.00	37.50	4	438	0.91%
2022/01/10	1	37.50	0	0.00	37.50	1	445	0.22%
2022/01/05	0.1	37.80	0	0.00	37.70	0.1	453	0.02%
2022/01/04	1.2	37.67	0	0.00	37.75	1.2	472	0.25%
2022/01/03	0	0.00	2	37.85	37.80	-2	474	-0.42%
2021/12/30	0	0.00	4	37.86	37.90	-4	479	-0.83%
2021/12/27	1	37.65	0	0.00	37.75	1	520	0.19%
2021/12/24	3	37.63	0	0.00	37.65	3	533	0.56%
2021/12/23	1	37.60	1	37.70	37.60	0	545	0.00%
2021/12/20	1.2	38.03	5.2	38.00	37.80	-4.1	584	-0.69%
2021/12/15	1	37.45	0	0.00	37.50	1	588	0.17%
2021/12/14	3	37.47	13	37.55	37.60	-10	588	-1.70%
2021/12/10	3	37.52	1	37.65	37.60	2	584	0.34%
2021/12/09	0	0.00	2.1	37.66	37.65	-2.1	586	-0.36%
2021/12/07	1	37.50	0	0.00	37.55	1	587	0.17%
2021/12/06	1	37.50	0	0.00	37.60	1	587	0.17%
2021/12/03	7	37.59	0	0.00	37.65	7	594	1.18%
2021/12/02	1	37.75	1	37.75	37.70	0	595	0.00%
2021/12/01	0.1	37.90	0	0.00	37.90	0.1	598	0.02%
2021/11/30	2	37.68	6	37.69	38.20	-4	601	-0.67%
2021/11/29	1	37.45	1	37.40	37.55	0	601	0.00%
2021/11/26	3.2	37.62	0	0.00	37.50	3.2	600	0.52%
2021/11/25	1	37.70	2	37.65	37.70	-1	597	-0.17%
2021/11/23	1	37.85	0	0.00	37.75	1	603	0.17%
2021/11/19	10.1	37.69	0	0.00	37.65	10.1	609	1.66%
2021/11/18	1	37.80	4	37.80	37.85	-3	606	-0.49%
2021/11/17	1	37.70	0	0.00	37.75	1	620	0.16%
2021/11/16	4	37.65	1	37.75	37.80	3	630	0.48%
2021/11/15	1	37.85	0	0.00	37.70	1	637	0.16%
2021/11/12	8.2	37.68	10	37.88	37.80	-1.9	645	-0.29%
2021/11/11	2	37.70	0	0.00	37.75	2	643	0.31%
2021/11/10	5.7	37.72	0	0.00	37.85	5.7	646	0.87%
2021/11/09	9	37.97	0	0.00	38.05	9	635	1.42%
2021/11/08	10	38.04	0	0.00	38.15	10	625	1.60%
2021/11/05	0	0.00	2.6	38.41	38.45	-2.6	626	-0.42%
2021/11/02	0	0.00	4	38.40	38.40	-4	644	-0.62%
2021/10/29	15	38.25	0	0.00	38.25	15	640	2.34%
2021/10/28	2.2	38.21	0	0.00	38.40	2.2	642	0.33%
2021/10/27	2	38.25	0	0.00	38.35	2	644	0.31%
2021/10/26	1	38.50	0	0.00	38.55	1	651	0.15%
2021/10/25	4.1	38.16	0	0.00	38.25	4.1	650	0.63%
2021/10/22	13.1	38.25	3	38.13	38.40	10.1	657	1.54%
2021/10/21	0.3	38.50	0	38.75	37.30	0.2	646	0.03%
2021/10/20	0	0.00	14	38.91	38.90	-14	631	-2.22%
2021/10/19	30	39.27	7	39.15	39.15	23	631	3.64%
2021/10/18	13	39.46	2	39.20	39.25	11	629	1.75%
2021/10/15	1	38.80	2	38.85	38.95	-1	624	-0.16%
2021/10/14	0	0.00	9	38.83	38.80	-9	623	-1.44%
2021/10/12	6	39.01	8	39.05	39.25	-2	617	-0.32%
2021/10/08	6.1	38.82	0	0.00	38.70	6.1	594	1.03%
2021/10/07	3	38.67	4	38.76	38.80	-1	595	-0.17%
2021/10/06	10	38.36	12	38.32	38.30	-2	595	-0.33%
2021/10/05	6	38.23	0	0.00	38.35	6	607	0.99%
2021/10/04	40	39.03	22	38.63	38.40	18	611	2.94%
2021/10/01	0.2	38.58	2.3	38.78	38.55	-2.1	587	-0.35%
2021/09/30	0	0.00	6	38.56	38.70	-6	576	-1.04%
2021/09/29	4.5	38.53	35	38.58	38.15	-30.5	571	-5.33%
2021/09/28	1	38.21	7.3	38.26	38.40	-6.3	556	-1.12%
2021/09/27	11	37.95	4	37.80	38.10	7	552	1.27%
2021/09/24	31	37.85	10	37.70	37.70	21	549	3.82%
2021/09/23	0	38.30	0	0.00	37.75	0	547	0.00%
2021/09/22	1	37.55	2	37.55	37.50	-1	561	-0.18%
2021/09/14	1.5	37.88	1	37.90	37.90	0.5	580	0.09%
2021/09/13	6	37.50	0	0.00	37.70	6	578	1.04%
2021/09/10	1	37.40	0.1	37.50	37.45	0.9	582	0.15%
2021/09/09	6	37.40	1	37.40	37.30	5	582	0.86%
2021/09/08	1	37.40	0	0.00	37.35	1	582	0.17%
2021/09/07	0	37.65	0	0.00	37.70	0	585	0.00%
2021/09/06	2	37.68	1	37.65	37.65	1	586	0.17%
2021/09/03	0	0.00	1	38.00	37.95	-1	585	-0.17%
2021/08/27	0	37.30	3	37.10	37.10	-3	569	-0.52%
2021/08/26	5	37.00	0	0.00	37.00	5	569	0.88%
2021/08/25	1	37.05	0	0.00	37.10	1	569	0.18%
2021/08/24	1	36.75	0	0.00	36.75	1	567	0.18%
2021/08/23	2	36.63	3.1	36.52	36.80	-1.1	571	-0.19%
2021/08/20	8	37.86	7	37.85	37.85	1	559	0.18%
2021/08/19	0.2	37.90	5	38.00	37.90	-4.9	550	-0.88%
2021/08/18	4.2	37.98	3	37.90	38.10	1.2	543	0.22%
2021/08/17	0.3	38.40	2	38.25	38.20	-1.8	534	-0.33%
2021/08/16	3.2	38.23	6	38.30	38.30	-2.9	535	-0.53%
2021/08/09	3	38.38	0	0.00	38.40	3	624	0.48%
2021/08/06	1	38.55	0	0.00	38.65	1	641	0.16%
2021/08/04	0	0.00	1	38.60	38.60	-1	728	-0.14%
2021/08/02	2	38.45	0	0.00	38.40	2	782	0.26%
2021/07/30	3	38.40	0	0.00	38.35	3	797	0.38%
2021/07/29	1	38.50	0	0.00	38.60	1	800	0.12%
2021/07/26	1	38.50	0	0.00	38.45	1	898	0.11%
2021/07/23	0	0.00	2	38.60	38.55	-2	954	-0.21%
2021/07/22	10	38.70	12	38.50	38.60	-2	967	-0.21%
2021/07/21	2	38.40	0	0.00	38.60	2	979	0.20%
2021/07/20	2	38.40	0	0.00	38.40	2	983	0.20%
2021/07/19	1.1	38.59	0	0.00	38.55	1.1	986	0.12%
2021/07/15	1	38.65	0	0.00	38.60	1	1,005	0.10%
2021/07/14	2	38.53	0	0.00	38.50	2	1,014	0.20%
2021/07/13	1	38.55	5	38.60	38.55	-4	1,032	-0.39%
2021/07/12	10	38.81	0	0.00	38.75	10	1,031	0.97%
2021/07/09	0	0.00	11	39.05	39.15	-11	1,020	-1.08%
2021/07/08	5	38.90	10	38.92	38.95	-5	1,025	-0.49%
2021/07/07	0	0.00	2	38.80	38.80	-2	1,024	-0.20%
2021/07/05	5	38.80	0	0.00	38.80	5	1,040	0.48%
2021/07/02	6	38.69	0	0.00	38.55	6	1,044	0.57%
2021/07/01	3	38.50	1	38.60	38.60	2	1,047	0.19%
2021/06/29	4	38.38	0	0.00	38.60	4	1,067	0.37%
2021/06/28	2	38.55	2	38.65	38.65	0	1,063	0.00%
2021/06/24	2	39.00	0	0.00	38.95	2	1,078	0.19%
2021/06/23	7	38.76	2	39.00	39.10	5	1,082	0.46%
2021/06/21	0	38.50	8	38.51	38.35	-8	1,089	-0.73%
2021/06/18	2	38.70	1	38.60	38.60	1	1,103	0.09%
2021/06/17	4	38.71	0	0.00	38.65	4	1,137	0.35%
2021/06/16	1	38.40	0	0.00	38.60	1	1,146	0.09%
2021/06/11	0	38.65	26	38.51	38.55	-26	1,145	-2.27%
2021/06/09	1.1	38.62	0	0.00	38.55	1.1	1,148	0.10%
2021/06/08	1	38.40	8	38.65	38.55	-7	1,155	-0.61%
2021/06/07	1	38.70	4	38.54	38.55	-3	1,165	-0.26%
2021/06/03	0	0.00	6	38.96	38.95	-6	1,173	-0.51%
2021/06/02	6	38.96	0	0.00	39.10	6	1,180	0.51%
2021/06/01	1	38.90	0	0.00	39.00	1	1,180	0.08%
2021/05/31	4	38.95	1	38.90	39.00	3	1,181	0.25%
2021/05/28	2	38.43	2.6	38.52	38.50	-0.6	1,180	-0.05%
2021/05/27	6	38.32	0	0.00	38.35	6	1,185	0.51%
2021/05/26	0	0.00	1	38.45	38.60	-1	1,199	-0.08%
2021/05/25	3	38.73	0	0.00	38.65	3	1,203	0.25%
2021/05/24	0	0.00	2	39.00	38.75	-2	1,222	-0.16%
2021/05/21	2.3	38.78	1	38.80	38.95	1.3	1,224	0.10%
2021/05/20	3	38.93	5	38.99	38.95	-2	1,230	-0.16%
2021/05/19	1	38.30	8	38.47	38.55	-7	1,217	-0.58%
2021/05/18	0.1	38.15	8	38.00	37.90	-7.9	1,221	-0.65%
2021/05/17	8.2	37.17	0	0.00	36.60	8.2	1,212	0.68%
2021/05/14	2	38.68	19	38.93	38.55	-17	1,169	-1.45%
2021/05/13	4	38.25	2	37.95	37.60	2	1,146	0.18%
2021/05/12	15.8	37.91	4	38.45	37.80	11.8	1,129	1.05%
2021/05/11	6	39.69	7	39.97	39.15	-1	1,074	-0.09%
2021/05/10	10.1	40.05	4	40.19	40.20	6.1	1,055	0.58%
2021/05/07	1	39.55	3	39.95	39.80	-2	1,053	-0.19%
2021/05/06	1	39.45	10	39.20	39.40	-9	1,054	-0.85%
2021/05/05	0.3	39.40	5	39.15	39.15	-4.8	1,054	-0.45%
2021/05/04	2.1	39.39	2	39.40	39.15	0.1	1,056	0.01%
2021/05/03	44.3	40.28	10	40.39	40.15	34.3	1,027	3.33%
2021/04/29	34.3	39.86	40.2	39.83	39.95	-5.9	1,004	-0.59%
2021/04/27	1	39.15	3	39.06	39.15	-2	1,026	-0.20%
2021/04/26	0.3	39.00	0	0.00	39.05	0.3	1,037	0.03%
2021/04/23	2	38.80	1	38.85	38.85	1	1,072	0.09%
2021/04/22	8	38.98	3	39.10	38.95	5	1,093	0.46%
2021/04/21	0.1	39.10	4.1	39.10	39.05	-4.1	1,088	-0.37%
2021/04/20	2	39.20	3.3	39.17	39.15	-1.3	1,111	-0.12%
2021/04/19	9	39.06	9	39.12	39.15	0	1,122	0.00%
2021/04/15	2	38.75	0	0.00	38.80	2	1,128	0.18%
2021/04/14	3	38.60	2	38.63	38.70	1	1,133	0.09%
2021/04/13	2.1	38.90	5.4	38.92	38.85	-3.3	1,160	-0.28%
2021/04/12	6	38.98	2.3	39.13	39.00	3.7	1,173	0.32%
2021/04/09	2	39.05	5.3	39.06	39.10	-3.3	1,171	-0.28%
2021/04/08	7	38.86	0	0.00	39.10	7	1,174	0.60%
2021/04/07	1.5	38.79	0.1	40.00	38.90	1.4	1,182	0.12%
2021/04/06	3.3	38.71	7	38.70	38.75	-3.7	1,185	-0.31%
2021/04/01	5	38.61	1	38.60	38.60	4	1,187	0.34%
2021/03/31	0.1	39.00	1	38.85	38.85	-0.9	1,178	-0.08%
2021/03/30	1.4	39.03	28	39.10	39.10	-26.6	1,188	-2.24%
2021/03/29	15	39.30	0	0.00	39.25	15	1,182	1.27%
2021/03/26	5.1	39.25	3	39.17	39.25	2.1	1,191	0.18%
2021/03/25	16	39.25	1	39.25	39.25	15	1,250	1.20%
2021/03/24	28	39.08	22	39.25	39.20	6	1,267	0.47%
2021/03/23	0	0.00	7	38.98	39.00	-7	1,267	-0.55%
2021/03/22	3.1	38.79	7.1	38.91	39.10	-4.1	1,267	-0.32%
2021/03/19	1	38.35	1.2	38.57	38.30	-0.2	1,245	-0.01%
2021/03/17	0	0.00	4.2	38.66	38.60	-4.2	1,261	-0.33%
2021/03/16	0	0.00	1.2	38.58	38.60	-1.2	1,270	-0.09%
2021/03/15	0.3	38.55	0	0.00	38.55	0.3	1,276	0.02%
2021/03/12	1	38.55	1	38.70	38.65	0	1,278	0.00%
2021/03/11	1	38.70	1	38.70	38.70	0	1,286	0.00%
2021/03/10	0	0.00	2.5	38.62	38.60	-2.5	1,291	-0.20%
2021/03/09	0.1	38.55	0.2	38.60	38.55	-0.1	1,294	-0.01%
2021/03/08	2	38.40	1.4	38.65	38.35	0.6	1,303	0.05%
2021/03/05	1	38.35	12	38.29	38.35	-11	1,307	-0.84%
2021/03/03	2	38.50	0.5	38.60	38.60	1.5	1,325	0.11%
2021/03/02	5.1	38.65	2.6	38.66	38.60	2.4	1,336	0.18%
2021/02/26	2	38.30	7	38.63	38.75	-5	1,352	-0.37%
2021/02/25	1	38.60	3	38.67	38.65	-2	1,344	-0.15%
2021/02/24	0	0.00	3	38.70	38.55	-3	1,347	-0.22%
2021/02/23	0	0.00	12	38.04	38.10	-12	1,334	-0.90%
2021/02/22	3.1	38.00	11	38.07	37.95	-7.9	1,336	-0.59%
2021/02/19	0.1	37.75	5	37.67	37.80	-4.9	1,341	-0.37%
2021/02/18	7.2	37.51	0	0.00	37.70	7.2	1,344	0.54%
2021/02/17	1.3	36.70	1.3	36.55	36.70	0	1,332	0.00%
2021/02/05	3.3	36.26	4	36.25	36.25	-0.7	1,325	-0.05%
2021/02/04	3	36.08	1	36.32	36.10	2	1,331	0.15%
2021/02/03	8	36.11	8	36.24	36.10	0	1,350	0.00%
2021/02/02	3	36.17	3	36.33	36.15	0	1,366	0.00%
2021/02/01	1	36.05	2	36.18	36.10	-1	1,370	-0.07%
2021/01/29	4	36.18	4.1	36.30	36.20	-0.1	1,364	-0.01%
2021/01/28	4.2	36.37	1.8	36.62	36.15	2.4	1,353	0.17%
2021/01/27	2	36.48	2	36.55	36.50	0	1,338	0.00%
2021/01/26	3	36.50	2	36.73	36.55	1	1,337	0.07%
2021/01/25	3.4	36.46	2.4	36.66	36.80	1	1,334	0.07%
2021/01/22	9	36.53	5	36.58	36.80	4	1,371	0.29%
2021/01/21	10	36.93	6	36.65	36.60	4	1,357	0.29%
2021/01/20	12	36.86	0	0.00	36.80	12	1,334	0.90%
2021/01/19	6	37.81	15.1	37.85	37.70	-9.1	1,267	-0.72%
2021/01/18	6	37.96	3	38.03	37.80	3	1,257	0.24%
2021/01/15	0	0.00	3	38.38	38.15	-3	1,218	-0.25%
2021/01/14	1	38.40	0	0.00	38.50	1	1,201	0.08%
2021/01/13	1	38.45	12	38.57	38.45	-11	1,201	-0.92%
2021/01/12	2	38.50	0	0.00	38.40	2	1,187	0.17%
2021/01/11	13	38.55	3	38.65	38.80	10	1,174	0.85%
2021/01/08	0	0.00	3	38.75	38.80	-3	1,169	-0.26%
2021/01/07	2	38.55	6	38.66	38.65	-4	1,172	-0.34%
2021/01/06	3	38.67	3	38.72	38.60	0	1,176	0.00%
2021/01/05	2	38.98	1	38.95	39.00	1	1,147	0.09%
2020/12/31	6	38.65	1	38.75	38.70	5	1,183	0.42%
2020/12/30	1	38.75	2	38.80	38.85	-1	1,184	-0.08%
2020/12/29	1	38.65	2	38.65	38.70	-1	1,180	-0.08%
2020/12/28	7	38.62	9	38.60	38.60	-2	1,186	-0.17%
2020/12/25	0	0.00	3	38.80	38.80	-3	1,182	-0.25%
2020/12/24	4	38.91	9.1	38.98	38.90	-5.1	1,188	-0.43%
2020/12/23	0	0.00	2	38.60	38.60	-2	1,184	-0.17%
2020/12/22	8	38.79	22	38.70	38.50	-14	1,228	-1.14%
2020/12/21	14	39.37	6	39.14	38.85	8	1,275	0.63%
2020/12/18	3	38.22	24	38.33	38.50	-21	1,234	-1.70%
2020/12/17	1	38.15	0.3	38.55	38.55	0.7	1,247	0.06%
2020/12/16	0	0.00	1	38.35	38.75	-1	1,254	-0.08%
2020/12/15	1	38.20	1	38.05	38.10	0	1,258	0.00%
2020/12/14	5.1	38.47	0	0.00	38.50	5.1	1,273	0.40%
2020/12/11	9	38.10	1.1	38.10	38.15	7.9	1,296	0.61%
2020/12/10	10.1	38.30	3	38.40	38.25	7.1	1,306	0.54%
2020/12/09	8	38.46	2	38.48	38.40	6	1,385	0.43%
2020/12/08	1	38.50	4	38.55	38.45	-3	1,861	-0.16%
2020/12/07	5	38.43	1.1	38.60	38.50	3.9	1,968	0.20%
2020/12/04	8	38.55	1.1	38.58	38.55	6.9	2,019	0.34%
2020/12/02	2	38.65	2.1	38.71	38.65	-0.1	2,368	-0.01%
2020/12/01	4	38.98	6.2	39.07	38.85	-2.2	2,536	-0.09%
2020/11/30	8	39.42	0	0.00	39.20	8	2,534	0.32%
2020/11/27	3.3	39.58	4.1	39.58	39.55	-0.8	2,540	-0.03%
2020/11/26	3	39.47	25.2	39.44	39.50	-22.2	2,539	-0.87%
2020/11/25	15	39.18	18	39.30	39.15	-3	2,541	-0.12%
2020/11/24	3	38.90	0.1	39.00	38.90	2.9	2,529	0.11%
2020/11/23	5	38.93	5.1	39.15	38.95	-0.1	2,534	-0.01%
2020/11/20	5	39.07	0	0.00	39.00	5	2,529	0.20%
2020/11/19	7	39.29	0	0.00	39.20	7	2,528	0.28%
2020/11/18	3	38.92	8	38.91	39.00	-5	2,533	-0.20%
2020/11/17	3	38.43	1	38.55	38.50	2	2,528	0.08%
2020/11/16	4	38.44	5.1	38.58	38.40	-1.1	2,598	-0.04%
2020/11/13	2	38.50	6	38.61	38.55	-4	2,612	-0.15%
2020/11/12	14	38.95	8	38.82	38.40	6	2,617	0.23%
2020/11/11	4	38.40	6	38.68	38.85	-2	2,619	-0.08%
2020/11/10	3	38.33	4	38.50	38.45	-1	2,621	-0.04%
2020/11/09	1	38.05	0	0.00	38.10	1	2,643	0.04%
2020/11/06	0	0.00	1	37.95	37.95	-1	2,648	-0.04%
2020/11/05	0	0.00	1	38.00	37.95	-1	2,667	-0.04%
2020/11/04	6	37.70	0	0.00	37.75	6	2,732	0.22%
2020/11/03	3.1	37.84	1	37.85	37.80	2.1	2,747	0.07%
2020/11/02	3	37.92	0	0.00	37.85	3	2,747	0.11%
2020/10/30	34.1	38.82	26	38.78	38.00	8.1	2,750	0.29%
2020/10/29	1	37.90	0	0.00	37.75	1	2,703	0.04%
2020/10/28	2	37.75	1	37.80	37.65	1	2,707	0.04%
2020/10/27	0	0.00	1	37.65	37.65	-1	2,721	-0.04%
2020/10/26	1	37.70	0	0.00	37.65	1	2,738	0.04%
2020/10/22	1	37.85	0	0.00	37.80	1	2,782	0.04%
2020/10/21	0	0.00	8	37.90	38.00	-8	2,800	-0.29%
2020/10/20	1	37.60	1	37.60	37.55	0	2,824	0.00%
2020/10/19	6	37.67	5	37.62	37.65	1	2,820	0.04%
2020/10/16	3	37.72	0	0.00	37.65	3	2,823	0.11%
2020/10/15	2	38.18	11	37.85	37.85	-9	2,839	-0.32%
2020/10/14	2	38.08	2	38.13	38.00	0	2,851	0.00%
2020/10/13	0	0.00	4	38.05	37.90	-4	2,888	-0.14%
2020/10/12	10	37.89	36	38.19	38.10	-26	2,904	-0.90%
2020/10/08	5	38.22	7	38.15	38.20	-2	2,929	-0.07%
2020/10/07	0	0.00	1	38.35	38.50	-1	2,972	-0.03%
2020/10/06	11	38.36	4	38.30	38.40	7	2,995	0.23%
2020/10/05	11	37.99	0	0.00	37.95	11	3,069	0.36%
2020/09/30	1	38.10	0	0.00	37.95	1	3,164	0.03%
2020/09/29	3	38.00	1	38.65	38.00	2	3,173	0.06%
2020/09/28	5	38.20	0	0.00	38.10	5	3,188	0.16%
2020/09/25	10	38.07	3	37.93	37.65	7	3,197	0.22%
2020/09/24	29	38.39	6	38.77	38.15	23	3,161	0.73%
2020/09/23	8	39.71	2	39.65	39.40	6	3,110	0.19%
2020/09/22	10	39.83	4	40.16	39.95	6	3,099	0.19%
2020/09/21	2	40.60	4	40.65	40.30	-2	3,082	-0.06%
2020/09/18	1	40.70	0	0.00	40.60	1	3,090	0.03%
2020/09/17	2	40.78	4	41.36	40.70	-2	3,115	-0.06%
2020/09/16	2	40.83	10	41.25	40.60	-8	3,131	-0.26%
2020/09/15	8	40.89	13	41.14	40.80	-5	3,167	-0.16%
2020/09/14	33	41.15	26	40.96	41.30	7	3,174	0.22%
2020/09/11	144	42.89	166	42.62	41.45	-22	3,097	-0.71%	大買/大賣/
2020/09/10	19.5	40.38	45	40.67	41.15	-25.5	2,632	-0.97%
2020/09/09	26	39.68	8	39.59	39.70	18	2,538	0.71%
2020/09/08	44	41.67	22	40.85	40.60	22	2,499	0.88%
2020/09/07	55	41.17	44	41.23	41.60	11	2,409	0.46%
2020/09/04	39	39.96	48	39.09	40.00	-9	2,178	-0.41%
2020/09/02	2	37.25	8.4	37.17	37.25	-6.4	2,064	-0.31%
2020/09/01	1	37.40	2	37.45	37.50	-1	2,065	-0.05%
2020/08/31	1	37.60	5	37.60	37.50	-4	2,069	-0.19%
2020/08/28	15	37.67	0	0.00	37.60	15	2,060	0.73%
2020/08/27	1	37.90	0.1	38.25	37.90	0.9	2,068	0.04%
2020/08/26	0	0.00	3	37.90	38.00	-3	2,068	-0.15%
2020/08/25	4	37.86	0	0.00	38.00	4	2,083	0.19%
2020/08/24	3	37.78	0	0.00	37.90	3	2,126	0.14%
2020/08/21	4	38.01	2	38.13	37.95	2	2,143	0.09%
2020/08/20	17	37.73	2	37.98	37.70	15	2,147	0.70%
2020/08/19	2	38.60	0	0.00	38.60	2	2,098	0.10%
2020/08/18	1	38.85	0	0.00	38.95	1	2,109	0.05%
2020/08/17	1	38.75	2	38.75	38.75	-1	2,127	-0.05%
2020/08/14	11	38.48	7.2	38.36	38.80	3.9	2,150	0.18%
2020/08/13	25	38.84	2	38.73	38.70	23	2,182	1.05%
2020/08/12	6	39.58	3	39.62	39.45	3	2,219	0.14%
2020/08/11	7.1	39.86	10	39.85	39.75	-2.9	2,306	-0.12%
2020/08/10	24	40.29	53	40.49	40.15	-29	2,355	-1.23%
2020/08/07	11	38.74	1	38.75	38.65	10	2,371	0.42%
2020/08/06	7	39.05	1	39.10	39.05	6	2,372	0.25%
2020/08/05	4	38.98	0	0.00	39.20	4	2,386	0.17%
2020/08/04	0	0.00	1	38.80	38.85	-1	2,399	-0.04%
2020/08/03	2	39.05	0	0.00	38.85	2	2,434	0.08%
2020/07/31	0	0.00	1	39.60	39.30	-1	2,452	-0.04%
2020/07/30	17	39.11	25	39.00	39.45	-8	2,464	-0.32%
2020/07/29	3	38.83	2	38.35	38.65	1	2,467	0.04%
2020/07/28	17	38.45	7	39.14	38.20	10	2,466	0.41%
2020/07/27	28	39.04	0	0.00	38.90	28	2,448	1.14%
2020/07/24	1	39.65	43	40.14	39.40	-42	2,440	-1.72%
2020/07/23	10	40.20	0	0.00	40.05	10	2,420	0.41%
2020/07/22	4	40.36	6	40.55	40.20	-2	2,424	-0.08%
2020/07/21	2	40.18	17	40.33	40.20	-15	2,419	-0.62%
2020/07/20	13	39.37	19	39.39	39.50	-6	2,406	-0.25%
2020/07/17	29	39.23	0	0.00	39.00	29	2,408	1.20%
2020/07/16	2	39.85	0	0.00	39.95	2	2,405	0.08%
2020/07/15	2	40.20	4	40.43	40.45	-2	2,396	-0.08%
2020/07/14	4	41.08	10	41.00	41.35	-6	2,364	-0.25%
2020/07/13	1	40.70	0	0.00	40.60	1	2,344	0.04%
2020/07/10	27	40.71	3	40.77	40.45	24	2,360	1.02%
2020/07/09	22	41.47	2	40.83	41.95	20	2,305	0.87%
2020/07/08	0	0.00	12	39.54	39.85	-12	2,239	-0.54%
2020/07/07	0	0.00	1	39.60	39.50	-1	2,282	-0.04%
2020/07/06	1	39.80	13	39.80	39.80	-12	2,289	-0.52%
2020/07/03	0	0.00	12	39.65	39.70	-12	2,287	-0.52%
2020/07/02	10	39.60	1	39.70	39.55	9	2,295	0.39%
2020/06/30	7	39.61	1	39.70	39.35	6	2,298	0.26%
2020/06/29	10	39.43	10	39.28	39.45	0	2,304	0.00%
2020/06/24	12	39.58	3	39.53	39.00	9	2,284	0.39%
2020/06/23	7	38.82	5.2	38.68	39.00	1.8	2,272	0.08%
2020/06/22	14	38.88	4	38.71	38.00	10	2,250	0.44%
2020/06/19	1	37.90	2	38.50	38.50	-1	2,220	-0.05%
2020/06/18	0	0.00	1	37.40	37.40	-1	2,225	-0.04%
2020/06/17	0	0.00	3	37.68	37.55	-3	2,237	-0.13%
2020/06/16	6	38.02	0	0.00	37.85	6	2,331	0.26%
2020/06/15	1	37.80	39	37.77	37.80	-38	2,356	-1.61%
2020/06/12	6.1	37.12	3	37.13	37.35	3.1	2,391	0.13%
2020/06/11	2	38.05	3	38.03	37.65	-1	2,412	-0.04%
2020/06/10	9	37.99	4	37.65	38.00	5	2,496	0.20%
2020/06/09	5	37.93	6	37.85	37.90	-1	2,516	-0.04%
2020/06/08	1	37.60	1	37.55	37.55	0	2,506	0.00%
2020/06/05	19	37.75	11	37.75	37.70	8	2,565	0.31%
2020/06/04	3	37.62	1	37.60	37.75	2	2,594	0.08%
2020/06/03	1	37.55	3	37.52	37.75	-2	2,594	-0.08%
2020/06/02	1	37.80	4	37.69	37.60	-3	2,588	-0.12%
2020/06/01	1	37.95	8	37.78	37.80	-7	2,592	-0.27%
2020/05/29	11	37.68	6	37.61	37.80	5	2,590	0.19%
2020/05/28	3	37.60	3	37.13	37.00	0	2,582	0.00%
2020/05/26	4	37.56	25	37.60	37.70	-21	2,583	-0.81%
2020/05/25	8	37.04	12	37.61	37.75	-4	2,575	-0.16%
2020/05/22	16	37.12	4	36.98	37.05	12	2,556	0.47%
2020/05/21	41	37.35	22	37.30	37.00	19	2,537	0.75%
2020/05/20	16	36.74	22.2	36.79	36.65	-6.2	2,525	-0.25%
2020/05/19	45	37.78	44	37.56	37.35	1	2,539	0.04%
2020/05/18	38.1	37.25	26	37.23	37.60	12.1	2,506	0.48%
2020/05/15	14	36.16	25	35.93	36.20	-11	2,421	-0.45%
2020/05/14	23	35.66	35	35.27	35.20	-12	2,369	-0.51%
2020/05/13	7	34.66	1	34.70	34.65	6	2,296	0.26%
2020/05/12	0	0.00	1	34.45	34.40	-1	2,301	-0.04%
2020/05/11	1	34.60	3	34.55	34.45	-2	2,328	-0.09%
2020/05/08	8	34.29	2	34.40	34.05	6	2,347	0.26%
2020/05/07	5	34.34	5	34.25	34.40	0	2,366	0.00%
2020/05/06	6	33.94	20	33.79	33.60	-14	2,424	-0.58%
2020/05/05	18	33.26	9	33.07	33.35	9	2,464	0.37%
2020/05/04	3	32.82	22	32.76	32.75	-19	2,478	-0.77%
2020/04/30	0	0.00	1	33.05	33.05	-1	2,521	-0.04%
2020/04/29	2	32.55	1	32.65	32.55	1	2,580	0.04%
2020/04/28	4	32.56	5	32.50	32.50	-1	2,623	-0.04%
2020/04/27	11	32.41	1	32.35	32.35	10	2,660	0.38%
2020/04/24	1	32.05	7	32.07	32.00	-6	2,664	-0.23%
2020/04/23	10	32.25	27	31.99	32.10	-17	2,675	-0.64%
2020/04/22	10	31.48	85	31.48	31.90	-75	2,664	-2.81%
2020/04/21	1	32.25	20	31.97	31.75	-19	2,647	-0.72%
2020/04/20	14	32.51	33	32.49	32.40	-19	2,655	-0.72%
2020/04/17	9	32.64	37	32.65	32.60	-28	2,637	-1.06%
2020/04/16	21	32.91	31	32.78	32.70	-10	2,608	-0.38%
2020/04/15	18	32.42	7	32.54	32.65	11	2,568	0.43%
2020/04/14	39	32.28	8	32.24	32.35	31	2,523	1.23%
2020/04/13	35	31.97	24	32.12	32.20	11	2,495	0.44%
2020/04/10	42	31.40	11	31.41	31.50	31	2,454	1.26%
2020/04/09	9	30.71	3	30.53	30.40	6	2,402	0.25%
2020/04/08	5	30.10	7	29.93	30.10	-2	2,378	-0.08%
2020/04/07	11	29.69	5	29.70	29.70	6	2,358	0.25%
2020/04/06	1	29.25	4	29.40	29.45	-3	2,336	-0.13%
2020/04/01	0	0.00	65	29.33	29.40	-65	2,320	-2.80%
2020/03/31	7	29.41	24	29.46	29.40	-17	2,321	-0.73%
2020/03/30	11	29.09	0	0.00	29.15	11	2,307	0.48%
2020/03/27	5	28.94	0	0.00	29.00	5	2,300	0.22%
2020/03/26	0	0.00	7	28.75	28.90	-7	2,269	-0.31%
2020/03/25	36	29.39	17	29.06	28.90	19	2,253	0.84%
2020/03/24	11	28.39	0	0.00	28.35	11	2,217	0.50%
2020/03/23	3	26.88	2	26.80	27.60	1	2,182	0.05%
2020/03/19	38	26.41	62	26.20	25.95	-24	2,156	-1.11%
2020/03/18	30	28.70	4	28.63	28.60	26	2,042	1.27%
2020/03/17	33	28.96	15	28.97	28.85	18	2,005	0.90%
2020/03/16	31	30.29	1	29.80	29.75	30	1,953	1.54%
2020/03/13	27	30.04	64	30.01	30.90	-37	1,919	-1.93%
2020/03/12	12	32.08	12	32.13	32.00	0	1,817	0.00%
2020/03/11	11	33.99	56	33.88	33.15	-45	1,766	-2.55%
2020/03/10	42	32.17	127	32.56	33.05	-85	1,728	-4.92%	大賣/
2020/03/09	31	33.38	16	33.58	33.35	15	1,648	0.91%
2020/03/06	0	0.00	25	34.07	34.25	-25	1,609	-1.55%
2020/03/05	42	34.44	0	0.00	34.30	42	1,604	2.62%
2020/03/04	59	34.00	42	34.10	34.15	17	1,600	1.06%
2020/03/03	4	33.75	1	33.80	33.70	3	1,589	0.19%
2020/03/02	2	33.35	6.2	33.35	33.25	-4.2	1,573	-0.27%
2020/02/27	17	34.14	36	33.83	33.85	-19	1,531	-1.24%
2020/02/26	0	0.00	19	34.43	34.40	-19	1,501	-1.27%
2020/02/25	3	33.90	15	33.92	33.95	-12	1,481	-0.81%
2020/02/24	11	34.24	18	34.28	34.20	-7	1,462	-0.48%
2020/02/21	4	34.34	5	34.18	34.10	-1	1,449	-0.07%
2020/02/20	21	34.31	8	34.36	34.35	13	1,439	0.90%
2020/02/19	26	35.03	56	35.13	34.60	-30	1,414	-2.12%
2020/02/18	18	34.85	28	34.64	34.75	-10	1,344	-0.74%
2020/02/17	42	34.23	7.2	34.20	34.00	34.8	1,316	2.64%
2020/02/14	6	34.09	0	0.00	33.90	6	1,333	0.45%
2020/02/13	5	34.11	2	34.00	33.90	3	1,343	0.22%
2020/02/12	16	33.99	21	33.77	33.95	-5	1,338	-0.37%
2020/02/11	62	34.12	17	33.95	34.10	45	1,330	3.38%
2020/02/10	60	33.12	58	33.08	33.10	2	1,284	0.16%
2020/02/07	14	33.62	18	33.80	33.75	-4	1,241	-0.32%
2020/02/06	31	34.42	12.3	34.61	34.60	18.7	1,187	1.58%
2020/02/05	39	33.26	68	33.52	33.35	-29	1,103	-2.63%
2020/02/04	8	32.28	41	32.22	32.35	-33	1,034	-3.19%
2020/02/03	42	32.13	29	32.01	32.50	13	1,001	1.30%
2020/01/31	63	32.13	54	32.26	32.40	9	938	0.96%
2020/01/30	3	30.87	78	31.01	30.70	-75	854	-8.78%
2020/01/20	12	31.43	45	31.71	31.85	-33	793	-4.16%
2020/01/17	10	30.90	3	30.85	31.00	7	746	0.94%
2020/01/15	4	30.40	1	30.30	30.30	3	714	0.42%
2020/01/14	1	30.55	0	0.00	30.45	1	725	0.14%
2020/01/13	23	30.72	4	30.78	30.55	19	728	2.61%
2020/01/10	1	29.85	0	0.00	29.85	1	687	0.15%
2020/01/09	14	29.80	0	0.00	29.85	14	686	2.04%
2020/01/06	2	29.85	8	29.81	29.80	-6	720	-0.83%
2020/01/03	0	0.00	3	29.87	29.90	-3	728	-0.41%
2020/01/02	0	0.00	1	29.90	29.85	-1	732	-0.14%
2019/12/31	5	29.75	0	0.00	29.90	5	738	0.68%
2019/12/30	0	0.00	6	29.85	29.85	-6	730	-0.82%
2019/12/26	1	29.70	0	0.00	29.70	1	740	0.14%
2019/12/25	4	29.90	6	29.83	29.90	-2	743	-0.27%
2019/12/24	42	29.70	2	29.65	29.75	40	742	5.38%
2019/12/23	2	29.43	0	0.00	29.55	2	747	0.27%
2019/12/20	7	29.46	1	29.50	29.45	6	777	0.77%
2019/12/19	1	29.45	0	0.00	29.50	1	849	0.12%
2019/12/17	1	29.35	1	29.40	29.40	0	995	0.00%
2019/12/13	1	29.40	6	29.41	29.40	-5	1,130	-0.44%
2019/12/12	0	0.00	1	29.35	29.45	-1	1,144	-0.09%
2019/12/11	7	29.50	1	29.50	29.45	6	1,188	0.50%
2019/12/10	8	29.49	3	29.50	29.60	5	1,200	0.42%
2019/12/09	1	29.30	2	29.30	29.25	-1	1,198	-0.08%
2019/12/06	0	0.00	1	29.35	29.30	-1	1,235	-0.08%
2019/12/05	2	29.30	0	0.00	29.35	2	1,240	0.16%
2019/12/03	0	0.00	130	29.12	29.20	-130	1,258	-10.33%	大賣/鉅額交易
2019/12/02	25	29.25	35	29.21	29.20	-10	1,261	-0.79%
2019/11/29	18	29.30	10	29.30	29.25	8	1,272	0.63%
2019/11/28	12	29.41	10	29.45	29.40	2	1,302	0.15%
2019/11/27	2	29.45	10	29.50	29.60	-8	1,349	-0.59%
2019/11/25	5	29.35	0	0.00	29.50	5	1,378	0.36%
2019/11/22	2	29.35	1	29.40	29.35	1	1,390	0.07%
2019/11/21	5	29.30	0	0.00	29.30	5	1,402	0.36%
2019/11/20	22	29.35	56	29.37	29.45	-34	1,407	-2.42%
2019/11/19	22	29.40	25	29.40	29.35	-3	1,416	-0.21%
2019/11/18	0	0.00	0.5	29.40	29.35	-0.5	1,422	-0.04%
2019/11/15	0	0.00	12	29.35	29.35	-12	1,435	-0.84%
2019/11/14	1	29.35	30	29.33	29.35	-29	1,460	-1.99%
2019/11/13	30	29.54	6	29.62	29.65	24	1,455	1.65%
2019/11/12	3	29.97	37	30.18	30.25	-34	1,451	-2.34%
2019/11/11	6	29.67	2	29.70	29.75	4	1,445	0.28%
2019/11/08	3	29.88	16	29.84	29.75	-13	1,463	-0.89%
2019/11/07	21	29.35	1	29.30	29.30	20	1,458	1.37%
2019/11/06	1	29.25	0	0.00	29.30	1	1,467	0.07%
2019/11/05	0	0.00	16	29.39	29.30	-16	1,468	-1.09%
2019/11/04	4	29.41	4	29.28	29.50	0	1,480	0.00%
2019/11/01	4	29.30	0	0.00	29.25	4	1,481	0.27%
2019/10/31	14	29.35	1	29.30	29.30	13	1,485	0.87%
2019/10/30	0	0.00	5	29.30	29.30	-5	1,489	-0.34%
2019/10/29	0	0.00	2	29.25	29.30	-2	1,495	-0.13%
2019/10/28	0	0.00	2	29.30	29.30	-2	1,500	-0.13%
2019/10/25	1	29.40	1	29.30	29.30	0	1,506	0.00%
2019/10/23	1	29.30	1	29.35	29.25	0	1,516	0.00%
2019/10/22	3	29.42	1	29.60	29.30	2	1,529	0.13%
2019/10/21	0	0.00	2	29.65	29.75	-2	1,525	-0.13%
2019/10/18	4	29.30	3	29.90	29.90	1	1,526	0.07%
2019/10/17	1	29.35	0	0.00	29.30	1	1,526	0.07%
2019/10/16	17	29.25	11	29.27	29.10	6	1,542	0.39%
2019/10/15	25	28.90	1	28.90	29.00	24	1,550	1.55%
2019/10/14	10	28.61	22	28.75	28.80	-12	1,559	-0.77%
2019/10/09	21	29.08	1	29.30	29.00	20	1,533	1.30%
2019/10/08	1	29.30	0	0.00	29.30	1	1,529	0.07%
2019/10/07	10	29.30	0	0.00	29.30	10	1,542	0.65%
2019/10/04	9	29.38	3	29.37	29.40	6	1,555	0.39%
2019/10/03	1	29.40	7	29.40	29.45	-6	1,604	-0.37%
2019/10/02	4	29.40	0	0.00	29.40	4	1,645	0.24%
2019/10/01	3	29.37	7	29.42	29.45	-4	1,666	-0.24%
2019/09/27	2	29.20	1	29.35	29.30	1	1,676	0.06%
2019/09/26	1	29.25	10	29.30	29.45	-9	1,679	-0.54%
2019/09/25	19	29.33	5	29.44	29.40	14	1,689	0.83%
2019/09/24	87	29.45	14	29.69	29.20	73	1,669	4.37%
2019/09/23	76	30.33	16	30.37	30.35	60	1,597	3.76%
2019/09/20	18	30.80	76	30.80	30.70	-58	1,560	-3.72%
2019/09/19	24	29.80	19	30.01	30.20	5	1,461	0.34%
2019/09/18	2	29.15	8	29.64	29.50	-6	1,379	-0.44%
2019/09/17	3	29.28	28	29.23	29.05	-25	1,358	-1.84%
2019/09/16	2	29.10	6	29.36	29.25	-4	1,369	-0.29%
2019/09/12	4	28.70	10	28.70	28.75	-6	1,349	-0.44%
2019/09/11	1	28.75	0	0.00	28.80	1	1,372	0.07%
2019/09/10	4	28.65	18	28.78	28.85	-14	1,374	-1.02%
2019/09/06	1	28.25	0	0.00	28.15	1	1,342	0.07%
2019/09/05	1	28.20	4	28.20	28.20	-3	1,339	-0.22%
2019/09/03	11	28.19	0	0.00	28.15	11	1,346	0.82%
2019/09/02	10	28.51	23	28.63	28.40	-13	1,339	-0.97%
2019/08/30	6	27.96	27	28.07	28.15	-21	1,303	-1.61%
2019/08/29	0	0.00	23	27.60	27.60	-23	1,253	-1.83%
2019/08/28	2	27.40	1	27.40	27.50	1	1,237	0.08%
2019/08/26	2	27.38	20	27.35	27.45	-18	1,232	-1.46%
2019/08/23	5	27.45	0	0.00	27.40	5	1,221	0.41%
2019/08/22	6	27.45	2	27.43	27.50	4	1,226	0.33%
2019/08/21	2	27.35	0	0.00	27.45	2	1,244	0.16%
2019/08/20	10	27.53	0	0.00	27.50	10	1,252	0.80%
2019/08/19	1	27.30	24	27.44	27.50	-23	1,245	-1.85%
2019/08/16	0	0.00	2	27.25	27.25	-2	1,247	-0.16%
2019/08/15	8	27.25	6	27.26	27.25	2	1,236	0.16%
2019/08/14	40	27.35	0	0.00	27.25	40	1,220	3.28%
2019/08/13	10	27.05	1	27.05	27.20	9	1,202	0.75%
2019/08/12	3	26.83	0.1	26.95	26.90	2.9	1,175	0.25%
2019/08/08	0	0.00	0.9	26.80	26.80	-0.9	1,166	-0.08%
2019/08/07	2	26.63	0	0.00	26.65	2	1,166	0.17%
2019/08/06	4	26.26	0	0.00	26.65	4	1,179	0.34%
2019/08/05	1	26.50	0	0.00	26.60	1	1,173	0.09%
2019/08/02	0	0.00	1	26.50	26.55	-1	1,172	-0.09%
2019/08/01	15	26.50	0	0.00	26.55	15	1,171	1.28%
2019/07/31	1	26.50	0	0.00	26.50	1	1,167	0.09%
2019/07/30	0	0.00	10	26.66	26.70	-10	1,162	-0.86%
2019/07/29	15	26.65	0	0.00	26.60	15	1,162	1.29%
2019/07/25	0	0.00	2	26.65	26.65	-2	1,158	-0.17%
2019/07/24	1	26.60	0	0.00	26.60	1	1,157	0.09%
2019/07/23	10	26.62	1	26.60	26.65	9	1,138	0.79%
2019/07/22	67	26.63	15	26.52	26.60	52	1,132	4.59%
2019/07/19	0	0.00	1	26.55	26.45	-1	1,142	-0.09%
2019/07/18	9	26.39	6	26.40	26.40	3	1,134	0.26%
2019/07/17	6	26.30	5	26.38	26.25	1	1,126	0.09%
2019/07/16	6	26.39	0	0.00	26.45	6	1,113	0.54%
2019/07/15	1	26.55	0	0.00	26.55	1	1,105	0.09%
2019/07/12	5	26.65	5	26.70	26.60	0	1,102	0.00%
2019/07/11	5	26.80	4	26.70	26.70	1	1,107	0.09%
2019/07/10	22	26.72	8.5	26.71	26.70	13.5	1,093	1.23%
2019/07/09	20	26.42	18.5	26.39	26.40	1.5	1,080	0.14%
2019/07/08	26	27.59	1	27.65	27.55	25	1,042	2.40%
2019/07/05	4	27.45	0	0.00	27.45	4	999	0.40%
2019/07/04	4	27.38	0	0.00	27.35	4	976	0.41%
2019/07/03	7	27.37	2	27.45	27.30	5	968	0.52%
2019/07/02	7	27.41	0	0.00	27.35	7	960	0.73%
2019/07/01	1	27.40	0	0.00	27.50	1	941	0.11%
2019/06/28	32	27.55	0	0.00	27.55	32	941	3.40%
2019/06/27	9	27.45	0	0.00	27.55	9	942	0.95%
2019/06/26	5	27.45	0	0.00	27.40	5	955	0.52%
2019/06/25	2	27.40	0	0.00	27.40	2	981	0.20%
2019/06/24	2	27.50	7	27.70	27.50	-5	971	-0.51%
2019/06/21	20	27.52	3	27.47	27.55	17	946	1.80%
2019/06/20	5	27.42	3	27.47	27.30	2	926	0.22%
2019/06/19	23	27.73	27	27.60	27.60	-4	901	-0.44%
2019/06/17	3	27.10	0	0.00	27.10	3	849	0.35%
2019/06/14	7	27.10	0	0.00	27.10	7	852	0.82%
2019/06/13	2	27.10	3	27.00	27.20	-1	858	-0.12%
2019/06/12	0	0.00	1	27.05	27.00	-1	856	-0.12%
2019/06/11	4	27.05	4	27.10	27.00	0	852	0.00%
2019/06/10	2	27.05	2	27.20	27.05	0	842	0.00%
2019/06/05	0	0.00	25	27.18	27.15	-25	850	-2.94%
2019/06/04	10	27.30	0	0.00	27.25	10	859	1.16%
2019/06/03	5	27.25	5	27.00	27.25	0	876	0.00%
2019/05/31	32	27.19	0	0.00	27.00	32	878	3.64%
2019/05/30	0	0.00	20	27.06	27.00	-20	885	-2.26%
2019/05/29	7	26.93	13	26.94	27.00	-6	890	-0.67%
2019/05/28	26	27.03	4	27.08	26.50	22	887	2.48%
2019/05/27	17	27.30	17	27.39	27.40	0	864	0.00%
2019/05/24	6	27.25	18	27.24	27.20	-12	853	-1.41%
2019/05/23	0	0.00	1	27.15	27.20	-1	857	-0.12%
2019/05/22	6	26.93	1	26.95	26.95	5	839	0.60%
2019/05/21	4	26.90	9	26.93	26.95	-5	841	-0.59%
2019/05/20	1	26.80	3	26.82	26.80	-2	836	-0.24%
2019/05/17	61	26.57	26	26.55	26.60	35	841	4.16%
2019/05/16	2	26.40	2	26.45	26.45	0	839	0.00%
2019/05/15	2	26.45	37	26.45	26.45	-35	839	-4.17%
2019/05/14	32	26.38	21	26.42	26.45	11	834	1.32%
2019/05/13	22	26.64	3	26.55	26.50	19	825	2.30%
2019/05/10	7	26.76	16	26.65	26.65	-9	824	-1.09%
2019/05/09	30	26.75	1	26.75	26.70	29	825	3.51%
2019/05/07	10	26.78	0	0.00	26.75	10	822	1.22%
2019/05/02	24	26.98	5	26.93	26.80	19	826	2.30%
2019/04/29	0	0.00	5	26.85	26.75	-5	841	-0.59%
2019/04/26	0	0.00	3	26.80	26.75	-3	845	-0.35%
2019/04/25	5	26.90	1	26.90	26.90	4	853	0.47%
2019/04/24	28	26.83	9	26.89	26.85	19	849	2.24%
2019/04/23	2	26.55	1	26.60	26.65	1	827	0.12%
2019/04/22	1	26.60	2	26.60	26.60	-1	824	-0.12%
2019/04/19	2	26.40	0	0.00	26.40	2	818	0.24%
2019/04/18	39	26.45	0	0.00	26.40	39	822	4.74%
2019/04/17	66	26.45	1	26.50	26.45	65	828	7.84%
2019/04/16	99	26.40	35	26.36	26.40	64	820	7.80%
2019/04/15	32	26.49	0	0.00	26.40	32	813	3.93%
2019/04/12	37	26.38	0.6	26.45	26.45	36.4	811	4.49%
2019/04/11	73	26.41	5	26.45	26.25	68	798	8.52%
2019/04/10	10	26.45	0	0.00	26.40	10	787	1.27%
2019/04/09	0	0.00	1	26.40	26.45	-1	787	-0.13%
2019/04/08	34	26.40	0	0.00	26.40	34	792	4.29%
2019/04/03	8	26.44	1	26.55	26.40	7	793	0.88%
2019/04/02	44	26.50	1	26.50	26.45	43	791	5.43%
2019/04/01	339	26.56	0	0.00	26.50	339	786	43.10%	大買/鉅額交易
2019/03/29	0	0.00	1	26.35	26.45	-1	772	-0.13%
2019/03/28	1	26.45	10	26.35	26.40	-9	779	-1.15%
2019/03/27	4	26.60	7	26.59	26.55	-3	773	-0.39%
2019/03/20	0	0.00	5	26.25	26.20	-5	743	-0.67%
2019/03/19	1	26.30	5	26.30	26.20	-4	747	-0.54%
2019/03/18	1	26.10	1	26.30	26.35	0	747	0.00%
2019/03/15	0	0.00	1	26.00	26.00	-1	735	-0.14%
2019/03/13	7	25.99	3	26.10	25.95	4	758	0.53%
2019/03/11	1	26.05	2	26.20	26.05	-1	762	-0.13%
2019/03/08	1	26.25	0	0.00	26.30	1	763	0.13%
2019/03/07	0	0.00	1	26.35	26.30	-1	803	-0.12%
2019/03/06	7	26.51	0	0.00	26.50	7	802	0.87%
2019/03/05	10	26.00	1	26.10	26.10	9	802	1.12%
2019/02/27	1	25.75	0	0.00	25.80	1	817	0.12%
2019/02/26	1	25.70	2	25.75	25.70	-1	826	-0.12%
2019/02/25	1	25.80	1	25.80	25.75	0	823	0.00%
2019/02/21	1	25.70	0	0.00	25.75	1	842	0.12%
2019/02/19	2	25.70	0	0.00	25.70	2	835	0.24%
2019/02/18	6	25.75	6	25.88	25.70	0	849	0.00%
2019/02/15	5	25.71	0	0.00	25.80	5	872	0.57%
2019/02/14	3	25.60	0	0.00	25.60	3	872	0.34%
2019/02/13	4	25.58	0	0.00	25.60	4	878	0.46%
2019/02/12	3	25.50	0	0.00	25.60	3	891	0.34%
2019/02/11	1	25.55	0	0.00	25.55	1	938	0.11%
2019/01/30	2	25.65	0	0.00	25.60	2	1,127	0.18%
2019/01/29	0	0.00	2	25.30	25.55	-2	1,129	-0.18%
2019/01/25	1	25.20	0	0.00	25.25	1	1,138	0.09%
2019/01/24	2	25.20	0	0.00	25.25	2	1,139	0.18%
2019/01/22	2	25.10	0	0.00	25.25	2	1,135	0.18%
2019/01/21	6	25.15	0	0.00	25.15	6	1,134	0.53%
2019/01/16	1	25.25	0	0.00	25.25	1	1,138	0.09%
2019/01/11	0	0.00	2	25.40	25.40	-2	1,224	-0.16%
2019/01/02	1	25.05	2	25.10	25.05	-1	1,334	-0.07%
2018/12/28	4	25.05	2	25.05	25.05	2	1,336	0.15%
2018/12/27	1	25.10	1	25.10	25.05	0	1,349	0.00%
2018/12/26	1	25.00	0	0.00	25.05	1	1,373	0.07%
2018/12/25	1	25.10	5	25.12	25.15	-4	1,369	-0.29%
2018/12/21	2	25.10	4	25.18	25.10	-2	1,424	-0.14%
2018/12/20	2	25.18	502	25.17	25.10	-500	1,429	-34.98%	大賣/鉅額交易
2018/12/19	0	0.00	1	25.30	25.25	-1	1,430	-0.07%
2018/12/18	1	25.35	0	0.00	25.25	1	1,471	0.07%
2018/12/17	1	25.50	0	0.00	25.50	1	1,533	0.07%
2018/12/14	2	25.58	0	0.00	25.60	2	1,536	0.13%
2018/12/13	0	0.00	2	25.55	25.65	-2	1,564	-0.13%
2018/12/11	3	25.53	10	25.50	25.50	-7	1,577	-0.44%
2018/12/10	0	0.00	1	25.30	25.30	-1	1,572	-0.06%
2018/12/06	5	25.30	1	25.25	25.20	4	1,573	0.25%
2018/12/05	6	25.58	0	0.00	25.55	6	1,547	0.39%
2018/12/04	1	25.70	1	25.60	25.70	0	1,558	0.00%
2018/12/03	1	25.55	1	25.55	25.55	0	1,559	0.00%
2018/11/30	2	25.53	15	25.55	25.45	-13	1,553	-0.84%
2018/11/29	0	0.00	5	25.75	25.80	-5	1,522	-0.33%
2018/11/28	9	25.59	5	25.45	25.70	4	1,514	0.26%
2018/11/27	6	25.84	0	0.00	25.75	6	1,493	0.40%
2018/11/26	13	26.07	1	26.00	25.90	12	1,481	0.81%
2018/11/23	0	0.00	5	26.30	26.25	-5	1,464	-0.34%
2018/11/20	2	26.60	20	26.60	26.55	-18	1,446	-1.24%
2018/11/19	0	0.00	25	26.49	26.50	-25	1,425	-1.75%
2018/11/16	1	26.60	18	26.48	26.55	-17	1,422	-1.20%
2018/11/15	5	26.45	0	0.00	26.50	5	1,422	0.35%
2018/11/14	1	26.65	49	26.65	26.75	-48	1,403	-3.42%
2018/11/13	1	26.60	0	0.00	26.55	1	1,377	0.07%
2018/11/12	2	26.70	0	0.00	26.80	2	1,369	0.15%
2018/11/09	12	26.85	20	26.92	26.90	-8	1,366	-0.59%
2018/11/08	11	26.96	9	26.97	26.75	2	1,357	0.15%
2018/11/07	91	27.52	78	27.56	27.00	13	1,310	0.99%
2018/11/06	2	26.23	0	0.00	26.20	2	1,132	0.18%
2018/11/02	0	0.00	6	26.30	26.35	-6	1,123	-0.53%
2018/10/31	4	26.03	0	0.00	26.10	4	1,117	0.36%
2018/10/30	0	0.00	3	25.92	25.95	-3	1,122	-0.27%
2018/10/26	8	25.88	7	26.12	26.10	1	1,137	0.09%
2018/10/25	3	25.93	2	26.00	25.90	1	1,123	0.09%
2018/10/24	3	26.30	1	26.60	26.30	2	1,119	0.18%
2018/10/23	3	26.52	0	0.00	26.40	3	1,119	0.27%
2018/10/22	9	26.89	9	26.79	26.80	0	1,104	0.00%
2018/10/19	6	26.00	20	26.05	26.20	-14	1,060	-1.32%
2018/10/18	20	26.15	1	26.25	26.10	19	1,038	1.83%
2018/10/16	20	26.10	29	26.34	26.25	-9	1,042	-0.86%
2018/10/15	1	25.85	2	26.25	25.80	-1	1,014	-0.10%
2018/10/12	10	26.06	0	0.00	26.05	10	1,009	0.99%
2018/10/11	7	26.02	4	25.95	25.85	3	993	0.30%
2018/10/09	4	26.43	1	26.45	26.55	3	933	0.32%
2018/10/05	0	0.00	2	26.65	26.65	-2	941	-0.21%
2018/10/04	0	26.95	2	27.00	26.90	-2	922	-0.22%
2018/10/03	1	26.55	3	26.53	26.50	-2	894	-0.22%
2018/10/02	0	0.00	1	26.70	26.65	-1	903	-0.11%
2018/10/01	1	26.85	0	0.00	26.80	1	929	0.11%
2018/09/28	8	27.19	17	27.26	26.80	-9	940	-0.96%
2018/09/27	6	27.02	13	26.95	27.00	-7	908	-0.77%
2018/09/26	3	26.82	1	26.85	26.85	2	905	0.22%
2018/09/25	8	26.92	23	27.05	27.15	-15	903	-1.66%
2018/09/21	18	26.80	7	26.92	26.85	11	859	1.28%
2018/09/20	2	26.15	0	0.00	26.15	2	803	0.25%
2018/09/19	0	0.00	14	26.29	26.30	-14	800	-1.75%
2018/09/18	2	26.00	0	0.00	26.00	2	778	0.26%
2018/09/14	1	25.85	3	25.80	25.80	-2	782	-0.26%
2018/09/13	0	0.00	4	25.75	25.60	-4	792	-0.50%
2018/09/12	2	25.68	0	0.00	25.65	2	805	0.25%
2018/09/11	1	25.75	0	0.00	25.75	1	824	0.12%
2018/09/10	1	25.20	0	0.00	25.80	1	846	0.12%
2018/09/07	3	25.30	2	25.40	25.30	1	864	0.12%
2018/09/06	3	25.53	0	0.00	25.45	3	883	0.34%
2018/09/05	2	25.63	0	0.00	25.60	2	971	0.21%
2018/09/04	1	25.70	8	25.65	25.65	-7	972	-0.72%
2018/09/03	1	25.85	0	0.00	25.70	1	982	0.10%
2018/08/30	3	25.75	1	25.75	25.70	2	1,009	0.20%
2018/08/28	1	26.00	5	25.97	25.95	-4	1,018	-0.39%
2018/08/24	3	25.85	0	0.00	25.85	3	1,084	0.28%
2018/08/23	0	0.00	4	25.90	25.95	-4	1,124	-0.36%
2018/08/22	9	26.04	1	26.00	25.80	8	1,203	0.66%
2018/08/21	0	0.00	1	25.90	25.90	-1	1,244	-0.08%
2018/08/20	2	25.90	0	0.00	25.85	2	1,251	0.16%
2018/08/16	1	25.70	3	25.78	25.65	-2	1,275	-0.16%
2018/08/15	2	25.75	3	25.75	25.70	-1	1,286	-0.08%
2018/08/14	2	25.85	0	0.00	25.95	2	1,301	0.15%
2018/08/13	1	25.90	1	25.70	25.70	0	1,319	0.00%
2018/08/10	1	26.15	2	26.25	26.10	-1	1,325	-0.08%
2018/08/09	7	26.44	0	0.00	26.30	7	1,349	0.52%
2018/08/08	0	0.00	7	26.43	26.40	-7	1,359	-0.52%
2018/08/07	2	26.55	0	0.00	26.40	2	1,418	0.14%
2018/08/06	3	26.33	1	26.40	26.40	2	1,575	0.13%
2018/08/03	2	26.10	0	0.00	26.20	2	1,648	0.12%
2018/08/02	1	26.35	6	26.16	26.05	-5	1,719	-0.29%
2018/08/01	1	25.95	10	25.95	26.00	-9	1,726	-0.52%
2018/07/31	1	25.80	0	0.00	25.75	1	1,748	0.06%
2018/07/26	2	25.95	0	0.00	26.00	2	1,840	0.11%
2018/07/25	7	26.23	1	26.00	26.05	6	1,903	0.32%
2018/07/24	2	26.00	1	25.85	26.00	1	1,928	0.05%
2018/07/23	0	0.00	2	25.85	25.80	-2	1,985	-0.10%
2018/07/19	1	25.65	4	25.80	25.65	-3	2,278	-0.13%
2018/07/18	0	0.00	4	25.75	25.75	-4	2,330	-0.17%
2018/07/17	13	25.85	0	0.00	25.80	13	2,369	0.55%
2018/07/13	5	25.85	0	0.00	25.80	5	2,531	0.20%
2018/07/12	1	25.90	0	0.00	25.95	1	2,586	0.04%
2018/07/11	4	26.05	2	26.05	25.95	2	2,691	0.07%
2018/07/10	5	25.82	7	25.86	25.95	-2	2,730	-0.07%
2018/07/09	19.1	26.52	10	26.80	26.80	9.1	2,763	0.33%
2018/07/06	2	26.28	0	0.00	26.25	2	2,791	0.07%
2018/07/05	3	26.35	0	0.00	26.25	3	2,943	0.10%
2018/07/04	4	26.60	1	26.70	26.50	3	3,276	0.09%
2018/07/03	5	26.70	3	26.75	26.75	2	3,424	0.06%
2018/07/02	2	27.00	0	0.00	26.90	2	3,644	0.05%
2018/06/29	4	26.93	0	0.00	27.20	4	3,723	0.11%
2018/06/28	1	26.90	1	26.90	26.90	0	3,756	0.00%
2018/06/27	2	26.90	1	27.10	26.90	1	3,909	0.03%
2018/06/26	1	26.90	0	0.00	26.95	1	4,031	0.02%
2018/06/25	5	27.00	3	26.93	27.00	2	4,033	0.05%
2018/06/22	4	26.89	0	0.00	26.85	4	4,031	0.10%
2018/06/20	3	26.90	0	0.00	26.95	3	4,022	0.07%
2018/06/19	8	27.19	10	27.13	27.10	-2	4,011	-0.05%
2018/06/15	9	27.01	3	27.07	27.20	6	4,002	0.15%
2018/06/14	9	27.61	3	27.30	27.20	6	3,975	0.15%
2018/06/13	19	27.82	110	27.84	27.70	-91	4,011	-2.27%	大賣/
2018/06/12	0	0.00	54	26.96	27.00	-54	3,918	-1.38%
2018/06/11	1	27.15	0	0.00	27.05	1	3,916	0.03%
2018/06/08	0	0.00	23	27.29	27.15	-23	3,913	-0.59%
2018/06/06	1	27.55	12	27.55	27.35	-11	3,922	-0.28%
2018/06/05	10	27.60	23	27.51	27.50	-13	3,908	-0.33%
2018/06/04	0	0.00	11	28.02	27.65	-11	3,903	-0.28%
2018/06/01	4	28.18	0	0.00	27.85	4	3,882	0.10%
2018/05/31	8	27.84	7	27.69	28.10	1	3,836	0.03%
2018/05/30	23	27.70	56	27.86	27.45	-33	3,803	-0.87%
2018/05/29	22	26.84	26	27.42	27.80	-4	3,729	-0.11%
2018/05/28	22	26.90	1	26.90	26.80	21	3,679	0.57%
2018/05/25	2	26.63	0	0.00	26.65	2	3,689	0.05%
2018/05/24	6	26.88	8	26.78	26.80	-2	3,686	-0.05%
2018/05/23	1	26.75	2	26.85	26.85	-1	3,672	-0.03%
2018/05/22	2	27.18	1.2	27.37	27.00	0.9	3,654	0.02%
2018/05/21	3	27.07	3	27.03	27.10	0	3,637	0.00%
2018/05/18	5	26.52	11	26.58	26.50	-6	3,626	-0.17%
2018/05/17	4	26.73	1	26.80	26.60	3	3,604	0.08%
2018/05/16	1.2	27.11	2	27.05	27.00	-0.9	3,582	-0.02%
2018/05/15	5	27.02	9	26.97	26.90	-4	3,576	-0.11%
2018/05/14	24	27.54	10	27.76	27.25	14	3,549	0.39%
2018/05/11	7	29.58	11	29.41	29.50	-4	3,398	-0.12%
2018/05/10	1	29.20	12	29.14	29.15	-11	3,315	-0.33%
2018/05/09	1	28.90	21	28.73	28.75	-20	3,239	-0.62%
2018/05/08	1	28.50	0	0.00	28.60	1	3,216	0.03%
2018/05/07	1	28.90	11	28.91	28.50	-10	3,193	-0.31%
2018/05/03	1	29.00	1	28.95	28.75	0	3,139	0.00%
2018/05/02	12	28.83	13	28.65	28.45	-1	3,093	-0.03%
2018/04/30	5	29.42	42	29.46	29.50	-37	3,032	-1.22%
2018/04/27	8	29.21	12	29.28	29.35	-4	3,007	-0.13%
2018/04/26	48	29.30	8	29.53	28.70	40	2,950	1.36%
2018/04/25	38	29.59	99	30.05	30.10	-61	2,822	-2.16%
2018/04/24	10	28.71	11	28.60	28.25	-1	2,661	-0.04%
2018/04/23	13	29.02	31	29.07	28.80	-18	2,608	-0.69%
2018/04/20	34	29.11	25	29.21	29.15	9	2,565	0.35%
2018/04/19	16	28.92	6	28.89	28.70	10	2,447	0.41%
2018/04/18	42	28.99	37	28.89	28.85	5	2,410	0.21%
2018/04/17	33.1	28.29	9	28.03	28.75	24.1	2,347	1.03%
2018/04/16	2	27.85	2	28.10	27.95	0	2,264	0.00%
2018/04/13	2	28.70	25	28.80	28.20	-23	2,240	-1.03%
2018/04/12	2	28.73	4	28.93	28.85	-2	2,198	-0.09%
2018/04/11	58	29.33	67	29.26	29.10	-9	2,150	-0.42%
2018/04/10	226	29.26	206	29.67	28.55	20	1,988	1.01%	大買/大賣/
2018/04/09	44	28.28	60	28.23	28.50	-16	1,642	-0.97%
2018/04/03	146	28.23	155	28.32	28.30	-9	1,488	-0.60%	大買/大賣/
2018/04/02	4	27.34	10	27.38	27.55	-6	1,258	-0.48%
2018/03/31	1	27.40	1	27.30	26.95	0	1,182	0.00%
2018/03/30	63	27.58	45	27.88	26.95	18	1,143	1.57%
2018/03/29	24.5	26.90	218	27.19	27.05	-193.5	995	-19.44%	大賣/鉅額交易
2018/03/28	5	26.21	31	26.18	26.05	-26	894	-2.91%
2018/03/27	1	25.90	4	26.08	25.80	-3	902	-0.33%
2018/03/26	1	25.90	1	25.90	25.90	0	910	0.00%
2018/03/23	0	0.00	7	25.90	26.00	-7	932	-0.75%
2018/03/21	5	26.26	17	26.25	26.20	-12	991	-1.21%
2018/03/20	7.6	26.46	149	26.46	26.55	-141.4	1,033	-13.69%	大賣/鉅額交易
2018/03/19	12	26.56	468	26.27	26.60	-456	1,069	-42.64%	大賣/鉅額交易
2018/03/16	2	25.98	19	25.99	26.00	-17	1,091	-1.56%
2018/03/15	3	26.10	2	26.30	26.05	1	1,113	0.09%
2018/03/14	1	26.15	11	26.20	26.15	-10	1,117	-0.89%
2018/03/13	0	0.00	57	26.15	26.15	-57	1,110	-5.13%
2018/03/12	22	26.20	34	26.50	26.10	-12	1,099	-1.09%
2018/03/09	0	0.00	13	25.46	25.60	-13	1,077	-1.21%
2018/03/08	4	25.25	10	25.40	25.45	-6	1,079	-0.56%
2018/03/06	0	0.00	2	25.50	25.50	-2	1,096	-0.18%
2018/03/05	1	25.35	15	25.35	25.20	-14	1,117	-1.25%
2018/03/01	4	25.60	19	25.62	25.65	-15	1,112	-1.35%
2018/02/27	288	25.60	0	0.00	25.75	288	1,115	25.81%	大買/鉅額交易
2018/02/26	30	26.35	3	26.00	26.10	27	1,099	2.45%
2018/02/23	0	0.00	4	25.75	25.80	-4	1,088	-0.37%
2018/02/12	205	25.18	4	25.40	25.60	201	1,104	18.20%	大買/鉅額交易
2018/02/09	5	24.80	6	25.07	25.20	-1	1,094	-0.09%
2018/02/08	3	24.97	4	25.35	25.55	-1	1,088	-0.09%
2018/02/07	4	25.10	2	25.40	25.20	2	1,091	0.18%
2018/02/06	27	25.34	12	24.80	25.00	15	1,098	1.37%
2018/02/05	2	25.90	3	25.85	26.00	-1	1,061	-0.09%
2018/02/02	0.5	26.25	0	0.00	26.25	0.5	1,051	0.05%
2018/02/01	0	0.00	3	26.15	26.30	-3	1,058	-0.28%
2018/01/31	0	0.00	1	26.25	26.40	-1	1,056	-0.09%
2018/01/30	2	26.25	0	0.00	26.40	2	1,056	0.19%
2018/01/29	3	26.80	0	0.00	26.50	3	1,050	0.29%
2018/01/26	0	0.00	5	26.36	26.70	-5	1,047	-0.48%
2018/01/23	2	26.40	1	26.55	26.40	1	1,021	0.10%
2018/01/22	2	26.60	142	26.58	26.65	-140	1,012	-13.82%	大賣/鉅額交易
2018/01/19	2	26.40	20	26.25	26.30	-18	999	-1.80%
2018/01/18	0	0.00	28	26.51	26.45	-28	993	-2.82%
2018/01/17	10	26.55	0	0.00	26.55	10	987	1.01%
2018/01/16	0	0.00	0.2	26.75	26.75	-0.2	978	-0.02%
2018/01/15	0	0.00	3	26.85	26.75	-3	978	-0.31%
2018/01/12	1	26.75	24	26.73	26.75	-23	1,000	-2.30%
2018/01/11	2	26.50	0	0.00	26.55	2	991	0.20%
2018/01/10	1	26.30	318	26.44	26.55	-317	991	-31.96%	大賣/鉅額交易
2018/01/09	0	0.00	4	26.15	26.05	-4	977	-0.41%
2018/01/05	5	26.78	1	26.60	26.90	4	971	0.41%
2018/01/04	0	0.00	6	26.40	26.50	-6	967	-0.62%
2018/01/02	0	0.00	163	26.45	26.45	-163	962	-16.93%	大賣/鉅額交易