台汽電 (8926)-新光-台南券商分點個股進出

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
48.80
漲跌
▲0.30
漲幅
+0.62%
成交量
6,363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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	14.2	48.64	14	48.27	48.80	0.2	6,028	0.00%
2024/04/23	12.1	48.55	14	48.91	48.50	-2	5,949	-0.03%
2024/04/22	12	47.94	1	48.10	47.20	11	5,827	0.19%
2024/04/19	10	47.39	9.7	47.73	47.55	0.3	5,792	0.01%
2024/04/18	28.4	49.51	18	49.18	49.15	10.4	5,645	0.18%
2024/04/17	35.3	49.27	45.5	48.97	49.15	-10.2	5,423	-0.19%
2024/04/16	5.5	47.11	2	46.75	46.30	3.5	5,102	0.07%
2024/04/15	6	48.19	6.2	47.96	47.70	-0.2	5,012	0.00%
2024/04/12	4.9	47.77	17.1	47.30	47.70	-12.2	4,939	-0.25%
2024/04/11	1.3	47.53	1	47.47	47.40	0.3	4,887	0.01%
2024/04/10	6.2	48.87	16	48.35	47.65	-9.8	4,855	-0.20%
2024/04/09	2.3	47.65	7.4	47.95	47.75	-5.1	4,769	-0.11%
2024/04/08	1.7	46.97	0.3	47.00	46.65	1.4	4,681	0.03%
2024/04/03	12.5	47.35	1	47.40	47.30	11.5	4,622	0.25%
2024/04/02	7.5	48.08	26	48.08	48.00	-18.5	4,590	-0.40%
2024/04/01	2	47.85	5.2	47.51	47.50	-3.2	4,483	-0.07%
2024/03/29	1.1	47.85	32	47.04	46.90	-31	4,424	-0.70%
2024/03/28	3	47.58	1	47.95	47.60	2	4,383	0.05%
2024/03/27	4.1	47.45	15.1	47.42	47.35	-11	4,340	-0.25%
2024/03/26	7.7	47.59	26.1	48.04	47.55	-18.4	4,296	-0.43%
2024/03/25	10.4	47.64	6	47.68	47.40	4.4	4,177	0.11%
2024/03/22	13.1	47.80	21	47.93	47.50	-7.9	4,103	-0.19%
2024/03/21	8	47.76	12.3	47.67	47.55	-4.3	4,015	-0.11%
2024/03/20	7.1	47.95	4.2	47.79	47.55	2.9	3,973	0.07%
2024/03/19	3.2	47.53	1.5	47.52	47.50	1.7	3,891	0.04%
2024/03/18	6.2	46.88	4	46.88	46.60	2.2	3,824	0.06%
2024/03/15	6	46.22	0.1	46.25	45.90	5.9	3,761	0.16%
2024/03/14	2	46.98	2	47.35	46.95	0	3,687	0.00%
2024/03/13	43.2	48.80	39.8	49.07	48.15	3.3	3,536	0.09%
2024/03/12	25	47.25	38.3	47.76	47.50	-13.3	2,986	-0.45%
2024/03/11	25.5	46.92	33.8	46.37	47.30	-8.3	2,717	-0.31%
2024/03/08	14.2	44.62	10	44.82	44.05	4.2	2,449	0.17%
2024/03/07	11.7	44.79	23.4	44.83	45.40	-11.7	2,376	-0.49%
2024/03/06	29.5	45.72	25.2	45.33	45.30	4.3	2,289	0.19%
2024/03/05	16.4	45.85	22	46.17	46.05	-5.6	2,215	-0.25%
2024/03/04	21.5	46.63	3.7	46.89	46.50	17.8	2,113	0.84%
2024/03/01	48.2	48.00	58.2	48.06	47.85	-10	1,994	-0.50%
2024/02/29	54.6	49.13	63.5	48.91	49.55	-9	1,777	-0.50%
2024/02/27	21.1	45.95	7.4	46.31	46.00	13.7	1,269	1.08%
2024/02/26	0.1	43.70	2	43.90	44.50	-1.9	1,078	-0.18%
2024/02/23	1.1	43.40	1.4	43.50	43.40	-0.3	1,035	-0.03%
2024/02/22	0.1	43.90	1.1	44.13	43.85	-1	1,008	-0.10%
2024/02/21	3	43.57	2.3	43.73	43.80	0.7	959	0.08%
2024/02/20	5.1	43.58	3.2	43.80	43.85	1.9	936	0.20%
2024/02/19	1	43.35	0.4	43.07	43.25	0.6	882	0.07%
2024/02/16	14	41.76	11.1	41.14	43.35	2.9	848	0.34%
2024/02/15	1.5	39.85	5	40.13	40.10	-3.5	757	-0.46%
2024/02/05	0.2	39.71	0	39.75	39.70	0.2	759	0.03%
2024/02/01	0.1	39.80	0	0.00	39.65	0.1	790	0.01%
2024/01/31	1	39.60	0	0.00	39.60	1	797	0.13%
2024/01/30	0.3	39.85	0	0.00	39.60	0.3	796	0.03%
2024/01/29	10	39.95	1	39.90	39.95	9	799	1.13%
2024/01/26	1	39.65	0	0.00	39.85	1	807	0.13%
2024/01/25	1	39.75	2	40.10	39.60	-1	811	-0.12%
2024/01/24	0.1	39.95	0	0.00	39.90	0.1	809	0.01%
2024/01/23	0	0.00	0.6	40.20	39.75	-0.6	811	-0.07%
2024/01/22	0	0.00	4.4	39.47	39.75	-4.4	806	-0.54%
2024/01/19	1	39.05	0	0.00	39.10	1	804	0.13%
2024/01/18	0	0.00	1.9	38.86	38.85	-1.9	804	-0.23%
2024/01/17	1.3	38.93	0	0.00	39.05	1.3	803	0.17%
2024/01/12	1	39.20	0	0.00	39.15	1	768	0.13%
2024/01/11	0	0.00	8	39.10	39.20	-8	777	-1.03%
2024/01/10	0	0.00	0.1	39.70	39.30	-0.1	792	-0.01%
2024/01/09	3.8	39.69	0	0.00	39.65	3.8	791	0.48%
2024/01/08	0	0.00	0.4	39.85	39.90	-0.4	792	-0.05%
2024/01/05	0	0.00	1	39.90	39.90	-1	797	-0.13%
2024/01/04	0.1	40.00	0	0.00	39.90	0.1	807	0.01%
2024/01/03	0.1	39.95	0	0.00	40.00	0.1	830	0.01%
2024/01/02	0.5	40.25	1	40.35	40.20	-0.6	826	-0.07%
2023/12/28	0	0.00	0.6	40.33	40.35	-0.6	849	-0.07%
2023/12/27	0	0.00	2	40.13	40.15	-2	865	-0.23%
2023/12/25	1	39.90	0	0.00	39.85	1	869	0.11%
2023/12/22	3.2	39.53	0	0.00	39.60	3.2	868	0.37%
2023/12/21	2.1	39.85	0	0.00	39.80	2.1	866	0.24%
2023/12/20	0.1	39.80	0	0.00	39.70	0.1	867	0.01%
2023/12/19	0.1	39.70	0	0.00	39.60	0.1	871	0.01%
2023/12/18	5	39.92	1	39.90	39.90	4	872	0.46%
2023/12/15	5	40.00	1	40.40	40.05	4	889	0.45%
2023/12/14	5	39.60	0	0.00	39.80	5	886	0.56%
2023/12/13	0.1	39.90	0.5	39.85	39.70	-0.4	881	-0.05%
2023/12/12	1	40.00	0	0.00	40.00	1	869	0.12%
2023/12/11	0	0.00	5.7	40.12	40.20	-5.7	862	-0.66%
2023/12/07	1	40.80	0.1	40.55	40.50	0.9	855	0.11%
2023/12/06	20	40.48	0.1	40.60	40.40	19.9	873	2.28%
2023/12/05	0.1	40.75	1.2	40.60	40.80	-1.1	871	-0.13%
2023/12/04	0.1	40.35	1.2	40.45	40.35	-1.1	871	-0.13%
2023/12/01	5.1	40.30	0.2	40.30	40.35	4.9	874	0.56%
2023/11/30	0.1	40.30	0	0.00	40.00	0.1	891	0.01%
2023/11/29	0.4	40.30	0.1	40.25	40.10	0.3	886	0.03%
2023/11/28	0	0.00	7.3	40.37	40.50	-7.3	887	-0.82%
2023/11/27	2.2	40.33	0	0.00	40.25	2.2	900	0.24%
2023/11/24	0	0.00	0	40.55	40.55	0	908	0.00%
2023/11/22	0.2	40.24	0.1	40.35	40.15	0.1	935	0.01%
2023/11/21	0	0.00	1.9	40.40	40.35	-1.9	947	-0.20%
2023/11/20	0.1	40.21	1.9	40.11	40.05	-1.9	950	-0.20%
2023/11/17	0	39.72	0	0.00	40.15	0	958	0.00%
2023/11/16	1	39.80	0	0.00	39.60	1	966	0.11%
2023/11/14	0.1	39.10	0	0.00	39.05	0.1	986	0.01%
2023/11/13	6.4	39.13	0	0.00	39.10	6.4	1,003	0.64%
2023/11/10	4.1	39.59	0	0.00	39.50	4.1	1,006	0.41%
2023/11/09	0.2	40.81	0	0.00	40.65	0.2	993	0.02%
2023/11/08	0.2	40.93	0	0.00	41.20	0.2	1,051	0.02%
2023/11/06	2	41.05	0	0.00	41.15	2	1,214	0.16%
2023/11/03	0.1	40.35	1	40.85	40.80	-0.9	1,278	-0.07%
2023/11/02	0	40.15	0	0.00	40.20	0	1,314	0.00%
2023/11/01	0	39.65	0	0.00	39.80	0	1,324	0.00%
2023/10/31	0.1	39.75	0	0.00	39.50	0.1	1,350	0.01%
2023/10/30	0	40.00	2	39.95	40.00	-2	1,423	-0.14%
2023/10/26	0	40.00	0	0.00	39.75	0	1,495	0.00%
2023/10/25	0.2	40.29	2	40.30	40.30	-1.8	1,562	-0.12%
2023/10/24	0.1	39.88	3	39.92	39.85	-2.9	1,608	-0.18%
2023/10/23	0.2	39.82	2	39.85	39.70	-1.8	1,679	-0.11%
2023/10/20	0.2	39.32	1	39.30	39.25	-0.8	1,862	-0.04%
2023/10/19	1.1	39.07	3.3	39.49	39.40	-2.2	1,936	-0.11%
2023/10/18	0.2	39.86	0	0.00	39.30	0.2	2,000	0.01%
2023/10/17	0	40.15	0	0.00	39.95	0	2,058	0.00%
2023/10/16	0	0.00	3	40.37	40.15	-3	2,106	-0.14%
2023/10/13	0	40.58	1	40.60	40.35	-1	2,154	-0.05%
2023/10/12	0.5	40.75	1	40.75	40.65	-0.5	2,195	-0.02%
2023/10/11	1.1	40.80	2	40.95	40.80	-0.9	2,212	-0.04%
2023/10/06	0.1	40.15	1.1	39.98	39.95	-1	2,225	-0.05%
2023/10/05	1	40.10	1	40.35	40.30	0	2,253	0.00%
2023/10/04	0.1	39.80	3	39.73	40.05	-2.9	2,305	-0.13%
2023/10/03	2.4	40.58	0	0.00	40.15	2.4	2,330	0.10%
2023/10/02	0	0.00	3	41.40	41.35	-3	2,355	-0.13%
2023/09/28	0	41.40	0.1	41.35	41.35	0	2,421	0.00%
2023/09/26	0.8	41.70	0	0.00	41.55	0.8	2,480	0.03%
2023/09/22	1.3	40.99	0	41.30	41.35	1.3	2,543	0.05%
2023/09/21	0	41.30	0.5	41.15	41.10	-0.5	2,558	-0.02%
2023/09/20	0	41.50	4	41.45	41.35	-4	2,581	-0.16%
2023/09/19	3.1	42.25	2.2	42.46	42.00	0.9	2,655	0.03%
2023/09/18	0.5	42.70	0	0.00	42.50	0.5	2,789	0.02%
2023/09/15	0	0.00	0	43.20	43.05	0	2,836	0.00%
2023/09/14	0.1	42.45	1.1	42.31	42.35	-1	2,877	-0.03%
2023/09/13	0	42.30	0	0.00	42.20	0	2,952	0.00%
2023/09/12	0.3	42.30	0	0.00	42.15	0.3	3,104	0.01%
2023/09/11	2.4	42.34	0	0.00	42.15	2.4	3,236	0.08%
2023/09/08	1	42.95	0.6	43.10	43.10	0.4	3,517	0.01%
2023/09/06	0.3	44.01	0.5	44.13	43.90	-0.2	4,057	-0.01%
2023/09/05	6.8	44.12	1.8	44.01	44.30	5	4,273	0.12%
2023/09/04	0	0.00	2.3	43.20	43.40	-2.3	4,298	-0.05%
2023/09/01	0	0.00	1.1	43.16	43.15	-1.1	4,318	-0.02%
2023/08/31	1	43.39	0	0.00	43.05	1	4,351	0.02%
2023/08/30	2	43.55	1	43.50	43.50	1	4,364	0.02%
2023/08/29	4.1	43.02	2	42.95	43.10	2.1	4,423	0.05%
2023/08/28	0	0.00	0.1	43.15	43.00	-0.1	4,470	0.00%
2023/08/25	0.3	42.41	2.1	42.75	42.80	-1.8	4,497	-0.04%
2023/08/24	0	0.00	1	42.40	42.40	-1	4,562	-0.02%
2023/08/23	3	42.23	0	0.00	42.20	3	4,601	0.07%
2023/08/22	0	42.60	0	0.00	42.40	0	4,658	0.00%
2023/08/21	0	42.90	0	0.00	42.90	0	4,673	0.00%
2023/08/18	1.1	42.99	1	43.60	42.90	0.1	4,689	0.00%
2023/08/17	0	0.00	2.3	42.93	43.40	-2.3	4,700	-0.05%
2023/08/16	6.1	42.80	0	0.00	42.70	6.1	4,729	0.13%
2023/08/15	4	43.55	0	43.75	43.55	4	4,826	0.08%
2023/08/14	1.4	43.02	2	43.34	43.00	-0.7	4,889	-0.01%
2023/08/11	3.5	44.17	10.1	44.93	44.20	-6.6	4,877	-0.14%
2023/08/10	2.4	45.12	11	45.12	45.05	-8.6	4,841	-0.18%
2023/08/09	3.9	47.20	11.2	47.01	47.05	-7.3	4,758	-0.15%
2023/08/08	6.5	48.57	8.3	48.70	48.35	-1.7	4,716	-0.04%
2023/08/07	1	49.60	43	49.38	49.45	-42	4,733	-0.89%
2023/08/04	2.3	49.49	3.1	49.60	49.50	-0.8	4,769	-0.02%
2023/08/02	12.2	50.03	8	50.21	49.25	4.2	4,851	0.09%
2023/08/01	8.2	50.86	0	0.00	50.60	8.2	4,952	0.17%
2023/07/31	2	51.60	0	0.00	51.40	2	4,955	0.04%
2023/07/28	1.1	52.09	8.2	52.19	52.00	-7.1	4,962	-0.14%
2023/07/27	7.4	50.97	15	50.93	50.90	-7.6	4,912	-0.15%
2023/07/26	11.2	52.03	3	52.30	51.70	8.2	4,897	0.17%
2023/07/25	7.5	53.36	26.1	53.29	53.10	-18.6	4,851	-0.38%
2023/07/24	6	50.88	15.8	51.38	51.80	-9.8	4,689	-0.21%
2023/07/21	6.7	49.39	11	49.24	49.90	-4.3	4,643	-0.09%
2023/07/20	1.4	53.62	2	53.40	53.70	-0.6	4,637	-0.01%
2023/07/19	9.1	53.23	4.1	53.05	52.20	5.1	4,628	0.11%
2023/07/18	7	53.66	13.2	53.79	53.60	-6.2	4,693	-0.13%
2023/07/17	1	53.30	3	53.47	53.40	-2	4,711	-0.04%
2023/07/14	40	52.41	0	0.00	52.50	40	4,783	0.84%
2023/07/13	2	52.20	8.4	52.07	52.00	-6.4	4,986	-0.13%
2023/07/12	3.2	52.26	2	52.40	51.90	1.2	5,135	0.02%
2023/07/11	5.2	52.96	3	52.87	52.60	2.2	5,158	0.04%
2023/07/10	4	53.58	11	53.60	53.50	-7	5,200	-0.13%
2023/07/07	0	0.00	2.6	51.67	52.50	-2.6	5,387	-0.05%
2023/07/06	5.2	52.87	90.3	52.81	52.40	-85.1	5,358	-1.59%
2023/07/05	2	53.95	10	54.30	53.90	-8	5,350	-0.15%
2023/07/04	11.4	54.06	9.3	54.20	54.10	2.1	5,359	0.04%
2023/07/03	10	54.82	99	54.80	54.60	-89	5,351	-1.66%
2023/06/30	4	55.05	1	55.00	55.20	3	5,339	0.06%
2023/06/29	0	0.00	1	54.80	54.70	-1	5,383	-0.02%
2023/06/28	2.1	54.86	13.5	54.91	54.60	-11.4	5,430	-0.21%
2023/06/27	98.3	55.28	107.1	55.56	54.90	-8.8	5,457	-0.16%	大賣/
2023/06/26	3.8	57.56	19	56.99	56.90	-15.2	5,441	-0.28%
2023/06/21	8.1	55.82	6	55.53	56.10	2.1	5,405	0.04%
2023/06/20	96	54.83	3.2	55.13	54.90	92.8	5,435	1.71%
2023/06/19	17	54.60	6	54.33	54.10	11	5,502	0.20%
2023/06/16	9.1	55.77	96	55.20	54.90	-86.9	5,672	-1.53%
2023/06/15	5.1	56.07	6.1	56.03	55.70	-1.1	5,636	-0.02%
2023/06/14	56.4	57.10	64.6	56.53	55.40	-8.2	5,537	-0.15%
2023/06/13	21.5	53.80	14.3	53.88	54.50	7.2	5,262	0.14%
2023/06/12	43.4	53.50	48.9	53.30	53.60	-5.5	5,083	-0.11%
2023/06/09	28	50.13	32.8	50.40	50.20	-4.8	4,815	-0.10%
2023/06/08	5.5	49.64	28	49.84	49.20	-22.5	4,648	-0.48%
2023/06/07	3	49.22	7	49.41	49.30	-4	4,619	-0.09%
2023/06/06	4.3	49.47	7	49.48	49.30	-2.7	4,595	-0.06%
2023/06/05	3	49.92	5	50.08	49.90	-2	4,562	-0.04%
2023/06/02	11	50.28	18	50.43	50.10	-7	4,543	-0.15%
2023/06/01	16.8	49.66	14	49.60	49.65	2.8	4,479	0.06%
2023/05/31	5	49.82	12	49.87	50.50	-7	4,431	-0.16%
2023/05/30	16.1	50.10	3.3	49.98	49.60	12.8	4,380	0.29%
2023/05/29	34	51.65	15	51.63	51.00	19	4,323	0.44%
2023/05/26	22.1	50.80	6	50.78	50.50	16.1	4,280	0.38%
2023/05/25	7	51.89	34	51.85	51.90	-27	4,211	-0.64%
2023/05/24	8	51.88	7	52.09	52.10	1	4,182	0.02%
2023/05/23	2.4	52.34	5	52.14	52.20	-2.7	4,152	-0.06%
2023/05/22	6	52.20	11	52.31	52.20	-5	4,115	-0.12%
2023/05/19	13	51.67	8	52.13	50.90	5	4,064	0.12%
2023/05/18	3	51.30	19	51.36	51.30	-16	3,953	-0.40%
2023/05/17	0	0.00	10.2	49.63	50.30	-10.2	3,881	-0.26%
2023/05/16	2	49.70	6	49.83	49.40	-4	3,830	-0.10%
2023/05/15	46	49.57	8	49.13	49.05	38	3,803	1.00%
2023/05/12	5.2	49.60	0	0.00	49.60	5.2	3,789	0.14%
2023/05/11	37.4	49.05	1	48.90	49.40	36.4	3,766	0.97%
2023/05/10	9.4	48.96	3	49.03	49.50	6.4	3,709	0.17%
2023/05/09	41.3	50.01	91	49.66	49.75	-49.7	3,664	-1.36%
2023/05/08	19	51.47	9.6	51.76	51.70	9.5	3,568	0.27%
2023/05/05	7	49.70	16	49.33	49.35	-9	3,400	-0.26%
2023/05/04	14	49.81	20.2	49.87	50.00	-6.2	3,382	-0.18%
2023/05/03	9	49.15	3	49.25	48.95	6	3,337	0.18%
2023/05/02	23.2	49.09	10	48.93	49.50	13.2	3,331	0.40%
2023/04/28	3.3	48.38	0	0.00	48.50	3.3	3,300	0.10%
2023/04/27	5	47.94	4	47.90	47.85	1	3,271	0.03%
2023/04/26	5	48.41	12	48.52	48.45	-7	3,248	-0.22%
2023/04/25	21.1	48.29	1.1	48.01	48.20	20.1	3,219	0.62%
2023/04/24	17	49.03	21	49.16	48.95	-4	3,159	-0.13%
2023/04/21	14	48.53	19	49.63	48.35	-5	3,092	-0.16%
2023/04/20	17.3	48.63	8	48.85	48.55	9.3	2,968	0.31%
2023/04/19	22	48.60	40.3	48.75	48.80	-18.3	2,898	-0.63%
2023/04/18	35	50.34	23	51.05	50.40	12	2,782	0.43%
2023/04/17	21	48.38	14.9	47.99	49.15	6.1	2,551	0.24%
2023/04/14	58	45.38	7	45.30	45.20	51	2,366	2.15%
2023/04/13	11.9	45.02	51	44.86	44.90	-39.1	2,306	-1.69%
2023/04/12	73	45.64	35	45.52	45.90	38	2,206	1.72%
2023/04/11	11	43.69	16	43.55	43.55	-5	1,976	-0.25%
2023/04/10	35	43.39	6.1	43.44	43.45	28.9	1,953	1.48%
2023/04/07	14	43.71	6	43.77	43.65	8	1,883	0.42%
2023/04/06	0	0.00	9	43.12	43.30	-9	1,849	-0.49%
2023/03/31	7	42.51	3	42.70	42.55	4	1,815	0.22%
2023/03/30	8.1	43.13	2	43.10	43.05	6.1	1,778	0.34%
2023/03/29	13	43.78	5	43.87	43.85	8	1,711	0.47%
2023/03/28	7	43.64	20	44.14	43.30	-13	1,649	-0.79%
2023/03/27	30.3	44.07	6.2	43.89	43.75	24.1	1,586	1.52%
2023/03/24	30	44.39	9	43.94	43.90	21	1,514	1.39%
2023/03/23	19.1	43.00	18	42.81	43.10	1.1	1,403	0.08%
2023/03/22	14	43.42	2	43.40	43.55	12	1,320	0.91%
2023/03/21	20	42.37	25	43.24	43.20	-5	1,207	-0.41%
2023/03/20	16	40.58	14	40.88	40.65	2	965	0.21%
2023/03/17	7	39.35	4	39.30	39.75	3	859	0.35%
2023/03/16	7	38.71	8.2	38.80	38.60	-1.1	828	-0.14%
2023/03/15	9	39.51	10	39.49	39.30	-1	815	-0.12%
2023/03/14	21	38.79	10	38.47	38.95	11	759	1.45%
2023/03/13	9	37.86	9.5	37.88	37.65	-0.5	720	-0.06%
2023/03/10	6.1	36.99	0.4	37.10	36.90	5.7	673	0.85%
2023/03/08	27	37.51	56	37.45	37.50	-29	682	-4.25%
2023/03/07	13	37.25	43	37.62	37.65	-30	694	-4.32%
2023/03/06	10	37.30	20	37.53	37.35	-10	702	-1.42%
2023/03/03	2	37.20	2	36.88	37.20	0	719	0.00%
2023/03/02	4	36.85	5	36.74	36.75	-1	768	-0.13%
2023/03/01	8	36.91	29	37.29	36.90	-21	969	-2.17%
2023/02/24	1	36.35	0	0.00	36.75	1	1,129	0.09%
2023/02/23	10	36.35	0	0.00	36.30	10	1,141	0.88%
2023/02/22	0	0.00	1	35.95	36.20	-1	1,165	-0.09%
2023/02/21	1	36.15	1	36.15	36.15	0	1,177	0.00%
2023/02/16	0	0.00	1	36.15	36.20	-1	1,204	-0.08%
2023/02/15	12	36.11	6	36.30	36.20	6	1,223	0.49%
2023/02/14	0	0.00	1.9	36.00	36.00	-1.9	1,226	-0.16%
2023/02/13	0	0.00	1	35.85	35.95	-1	1,238	-0.08%
2023/02/10	1.2	36.01	0	0.00	36.00	1.2	1,237	0.09%
2023/02/09	0	0.00	10	35.75	35.90	-10	1,234	-0.81%
2023/02/08	0.2	35.80	0	0.00	35.90	0.2	1,230	0.01%
2023/02/07	1	35.80	0	0.00	35.65	1	1,224	0.08%
2023/02/06	0	35.80	1.1	35.75	35.75	-1.1	1,217	-0.09%
2023/02/03	3	35.45	0	0.00	35.45	3	1,203	0.25%
2023/02/02	12	35.10	1	35.21	35.15	11	1,190	0.92%
2023/02/01	0	34.80	0	0.00	34.70	0	1,166	0.00%
2023/01/31	1	34.65	1	34.70	34.50	0	1,162	0.00%
2023/01/30	0	33.98	0	0.00	33.75	0	1,152	0.00%
2023/01/16	0	0.00	0	33.90	33.60	0	1,150	0.00%
2023/01/13	5	33.91	6	34.05	33.85	-1	1,152	-0.09%
2023/01/12	0	34.03	10	33.50	34.05	-10	1,198	-0.84%
2023/01/10	0	0.00	18	33.10	33.10	-18	1,192	-1.51%
2023/01/06	0	33.05	0	0.00	33.00	0	1,236	0.00%
2023/01/05	0	32.95	0	0.00	32.90	0	1,266	0.00%
2022/12/27	0	0.00	0.2	32.65	32.65	-0.2	1,331	-0.01%
2022/12/26	0.4	32.70	1	32.65	32.65	-0.6	1,349	-0.04%
2022/12/23	0	0.00	0.1	32.25	32.20	-0.1	1,356	0.00%
2022/12/22	0	32.45	0.1	32.10	32.35	0	1,360	0.00%
2022/12/21	1	31.80	0	0.00	31.85	1	1,363	0.07%
2022/12/20	3	31.98	0	0.00	31.70	3	1,367	0.22%
2022/12/16	1	32.20	0	0.00	32.35	1	1,382	0.07%
2022/12/15	0.1	32.70	0	0.00	32.50	0.1	1,380	0.00%
2022/12/14	1	32.60	0	0.00	32.55	1	1,381	0.07%
2022/12/13	1	32.60	0	0.00	32.55	1	1,375	0.07%
2022/12/12	24	32.76	17	32.82	32.55	7	1,370	0.51%
2022/12/09	12	32.45	0	0.00	32.50	12	1,360	0.88%
2022/12/07	2	32.00	0	0.00	31.80	2	1,342	0.15%
2022/12/06	0	32.45	10	32.20	32.10	-10	1,326	-0.75%
2022/12/05	5	32.62	0	0.00	32.70	5	1,320	0.38%
2022/12/02	0	0.00	3	32.35	32.40	-3	1,312	-0.23%
2022/12/01	0	0.00	7	32.41	32.40	-7	1,307	-0.54%
2022/11/30	1	32.45	0	0.00	32.10	1	1,293	0.08%
2022/11/29	0	32.40	1	32.30	32.30	-1	1,278	-0.08%
2022/11/28	1.1	32.85	0.3	33.11	33.00	0.8	1,260	0.07%
2022/11/24	3	34.12	4	34.41	34.05	-1	1,241	-0.08%
2022/11/23	9	35.48	3.1	35.47	35.10	5.9	1,192	0.49%
2022/11/22	23	35.00	3	35.00	35.00	20	1,002	1.99%
2022/11/21	10	31.12	18.3	30.68	31.85	-8.2	879	-0.94%
2022/11/18	0	31.20	3.1	30.80	31.15	-3	894	-0.34%
2022/11/17	3.2	29.91	4	29.95	30.60	-0.8	911	-0.09%
2022/11/16	0	29.60	0	0.00	29.65	0	908	0.00%
2022/11/15	2	29.08	1	29.40	29.40	1	903	0.11%
2022/11/14	4.2	29.01	0	0.00	29.15	4.2	902	0.47%
2022/11/11	4	29.10	0	0.00	29.30	4	900	0.44%
2022/11/10	4	29.50	0	0.00	29.50	4	876	0.46%
2022/11/09	1	30.25	0	0.00	30.25	1	864	0.12%
2022/11/08	18	29.69	3	29.60	29.65	15	862	1.74%
2022/11/07	3	29.13	0	0.00	29.25	3	871	0.35%
2022/11/04	1	28.85	0	29.10	29.05	1	867	0.11%
2022/10/28	1	29.30	0	0.00	29.25	1	888	0.11%
2022/10/27	0	0.00	1	29.20	29.35	-1	888	-0.11%
2022/10/25	3	28.82	1	29.00	28.75	2	885	0.23%
2022/10/21	1	28.90	0	0.00	28.95	1	887	0.11%
2022/10/20	0.1	28.99	0	0.00	28.95	0.1	882	0.01%
2022/10/19	0.1	29.85	0	0.00	29.50	0.1	828	0.01%
2022/10/17	0.6	29.23	0	0.00	29.45	0.6	815	0.07%
2022/10/14	3	29.25	0	0.00	29.35	3	802	0.37%
2022/10/13	4.1	29.76	3	29.20	29.20	1.1	772	0.14%
2022/10/11	4.5	31.66	1	30.95	31.05	3.5	722	0.48%
2022/10/07	2.2	33.15	0	0.00	33.10	2.2	687	0.32%
2022/10/06	1	33.80	1	33.65	33.70	0	681	0.00%
2022/10/05	2	33.83	0	0.00	33.70	2	693	0.29%
2022/10/04	1	33.95	0	0.00	33.95	1	705	0.14%
2022/10/03	1	33.85	0	0.00	33.80	1	704	0.14%
2022/09/30	3	34.28	0	0.00	34.35	3	694	0.43%
2022/09/29	2.5	35.05	0	0.00	35.05	2.5	688	0.36%
2022/09/28	3	35.15	3	35.25	35.05	0	683	0.00%
2022/09/27	0	0.00	0.1	36.10	35.85	-0.1	680	-0.01%
2022/09/26	5.4	36.06	0	0.00	35.90	5.4	684	0.79%
2022/09/23	4	36.91	14	36.86	36.75	-10	672	-1.49%
2022/09/22	7.1	36.77	1	37.00	37.05	6.1	673	0.90%
2022/09/20	3	37.10	1	37.10	37.10	2	669	0.30%
2022/09/19	2	37.05	0	0.00	37.10	2	692	0.29%
2022/09/16	1	37.05	0	0.00	37.15	1	712	0.14%
2022/09/14	5	37.07	0	37.35	37.15	5	727	0.69%
2022/09/13	1	37.30	0	0.00	37.30	1	731	0.14%
2022/09/12	2	37.33	5	37.50	37.35	-3	734	-0.41%
2022/09/08	0	0.00	5	37.40	37.50	-5	734	-0.68%
2022/09/07	2	37.15	0	0.00	37.25	2	733	0.27%
2022/09/06	4	37.08	0	0.00	37.15	4	731	0.55%
2022/09/05	5.1	36.95	1	37.15	37.20	4.1	745	0.54%
2022/09/02	5	37.00	0	0.00	37.05	5	745	0.67%
2022/09/01	3	37.05	1	37.10	37.15	2	743	0.27%
2022/08/31	19.2	37.07	0	37.30	37.15	19.2	730	2.63%
2022/08/30	1	37.30	0	0.00	37.30	1	713	0.14%
2022/08/29	15	37.23	0	0.00	37.30	15	703	2.13%
2022/08/26	62	37.56	7	37.56	37.70	55	688	7.99%
2022/08/25	11	38.92	40	39.23	39.15	-29	627	-4.62%
2022/08/24	5	38.45	2	38.78	39.15	3	593	0.51%
2022/08/23	0	0.00	4	38.26	38.15	-4	567	-0.71%
2022/08/22	17	37.62	0	0.00	37.95	17	562	3.02%
2022/08/19	0	38.00	0	37.95	37.95	0	564	0.00%
2022/08/18	20	38.03	3	37.73	37.95	17	564	3.01%
2022/08/17	10	37.40	2	37.38	37.30	8	551	1.45%
2022/08/16	0	0.00	1	37.30	37.30	-1	550	-0.18%
2022/08/15	6	36.82	5.3	37.16	37.20	0.7	547	0.13%
2022/08/12	7.2	37.03	0	0.00	37.05	7.2	540	1.33%
2022/08/11	4	37.25	0.1	37.40	37.35	4	529	0.75%
2022/08/10	7.1	37.23	3	37.40	37.40	4.1	530	0.77%
2022/08/09	2	37.45	0	0.00	37.45	2	533	0.37%
2022/08/08	0	37.75	1	37.65	37.90	-1	536	-0.19%
2022/08/05	0	37.70	8.1	37.53	37.60	-8	534	-1.50%
2022/08/02	0	0.00	1	37.40	37.50	-1	535	-0.19%
2022/07/28	0	0.00	2	37.10	37.25	-2	539	-0.37%
2022/07/27	0.1	36.90	3	36.85	36.85	-3	537	-0.55%
2022/07/26	0.1	36.80	3	36.73	36.70	-3	541	-0.54%
2022/07/25	0	0.00	1	36.70	36.70	-1	548	-0.18%
2022/07/22	0.1	36.60	0	0.00	36.50	0.1	554	0.02%
2022/07/19	1	36.40	0	0.00	36.45	1	567	0.18%
2022/07/18	3	36.45	1	36.35	36.40	2	571	0.35%
2022/07/15	3	36.75	0	0.00	36.55	3	568	0.53%
2022/07/13	1	36.30	9	36.66	36.85	-8	565	-1.41%
2022/07/12	2	37.40	17	37.45	37.50	-15	551	-2.72%
2022/07/11	1	37.40	0	0.00	37.45	1	538	0.19%
2022/07/08	1	37.30	0	0.00	37.50	1	540	0.18%
2022/07/07	17	37.41	0	0.00	37.30	17	540	3.14%
2022/07/06	0	0.00	1	37.75	37.60	-1	539	-0.19%
2022/07/05	0	0.00	4	37.99	37.85	-4	548	-0.73%
2022/07/04	0	0.00	13	37.92	37.80	-13	546	-2.38%
2022/07/01	0	0.00	3	37.75	37.55	-3	552	-0.54%
2022/06/29	8	37.30	0	0.00	37.50	8	558	1.43%
2022/06/28	3	37.38	9	37.66	37.45	-6	569	-1.05%
2022/06/27	20	37.35	0.1	37.55	37.40	20	575	3.47%
2022/06/24	32	37.75	43.5	37.62	37.90	-11.5	564	-2.03%
2022/06/23	17	37.17	0	0.00	37.05	17	560	3.04%
2022/06/22	5	37.07	0	0.00	37.20	5	568	0.88%
2022/06/21	0	0.00	1	37.40	37.35	-1	595	-0.17%
2022/06/20	6.1	37.01	0	0.00	36.90	6.1	613	0.99%
2022/06/17	8	37.10	0	0.00	37.10	8	637	1.26%
2022/06/16	3	37.30	0	0.00	37.25	3	669	0.45%
2022/06/15	0	0.00	1	37.75	37.30	-1	703	-0.14%
2022/06/14	2	37.10	3	37.30	37.05	-1	715	-0.14%
2022/06/13	2	37.70	0	0.00	37.65	2	704	0.28%
2022/06/10	6	38.08	0	0.00	38.05	6	707	0.85%
2022/06/08	1	38.15	1	38.20	38.25	0	715	0.00%
2022/06/07	1	38.20	0	0.00	38.20	1	718	0.14%
2022/06/06	7	38.13	4	38.35	38.35	3	722	0.42%
2022/06/01	0	0.00	2	38.35	38.30	-2	746	-0.27%
2022/05/31	1	38.00	0	0.00	38.50	1	747	0.13%
2022/05/30	0	0.00	5	38.30	38.40	-5	748	-0.67%
2022/05/27	0	0.00	7.6	38.08	38.15	-7.6	744	-1.01%
2022/05/26	0	0.00	1	37.95	37.90	-1	741	-0.13%
2022/05/25	0.5	37.65	3.1	37.75	37.80	-2.6	748	-0.34%
2022/05/24	0	0.00	5	37.66	37.55	-5	764	-0.65%
2022/05/23	0	0.00	4	37.61	37.65	-4	765	-0.52%
2022/05/20	0	0.00	1	37.95	37.60	-1	769	-0.13%
2022/05/19	11	37.27	0	0.00	37.30	11	763	1.44%
2022/05/18	0	0.00	1	37.70	37.70	-1	764	-0.13%
2022/05/17	0	0.00	8	37.69	37.70	-8	766	-1.04%
2022/05/16	2	37.03	4	37.66	37.35	-2	760	-0.26%
2022/05/13	5	36.97	6	37.25	37.30	-1	755	-0.13%
2022/05/12	5	36.95	0	0.00	36.85	5	751	0.67%
2022/05/11	1	37.15	0	0.00	37.20	1	747	0.13%
2022/05/09	6	37.20	0	0.00	37.20	6	749	0.80%
2022/05/04	1	37.45	0	0.00	37.50	1	762	0.13%
2022/05/03	1	37.80	0	0.00	37.75	1	766	0.13%
2022/04/29	0	0.00	10	38.20	38.20	-10	767	-1.30%
2022/04/28	1	37.85	2	37.90	37.80	-1	767	-0.13%
2022/04/25	5	37.45	0	0.00	37.35	5	769	0.65%
2022/04/21	3	37.55	2.4	37.58	37.60	0.6	768	0.08%
2022/04/20	2	37.45	3.6	37.55	37.45	-1.6	773	-0.20%
2022/04/19	0	0.00	2.1	37.40	37.45	-2.1	786	-0.26%
2022/04/18	1	37.30	0	0.00	37.30	1	788	0.13%
2022/04/15	5	37.40	0	0.00	37.35	5	789	0.63%
2022/04/14	13	37.59	0	0.00	37.45	13	791	1.64%
2022/04/13	2	37.25	1	37.55	37.50	1	788	0.13%
2022/04/12	0	37.50	1	37.25	37.35	-1	785	-0.13%
2022/04/11	5.1	38.00	0	0.00	37.55	5.1	782	0.65%
2022/04/08	2	37.80	4	37.75	38.00	-2	776	-0.26%
2022/04/07	8.1	37.79	0	0.00	37.70	8.1	773	1.04%
2022/04/06	16.2	38.03	6	38.22	38.10	10.2	758	1.34%
2022/04/01	14	38.45	0	0.00	38.40	14	743	1.88%
2022/03/31	0.1	38.55	0	0.00	38.50	0.1	737	0.01%
2022/03/30	4	38.90	0	0.00	38.95	4	722	0.55%
2022/03/29	0	0.00	4	39.15	39.20	-4	711	-0.56%
2022/03/25	10	39.25	0	0.00	39.20	10	683	1.46%
2022/03/24	4	39.40	10.2	39.20	39.40	-6.2	667	-0.93%
2022/03/23	2	39.08	4	39.09	39.15	-2	639	-0.31%
2022/03/22	2.1	39.00	1	39.15	39.10	1.1	614	0.17%
2022/03/21	1	38.85	1	38.80	38.85	0	585	0.00%
2022/03/18	21	38.56	3.3	38.44	38.70	17.7	551	3.21%
2022/03/17	3.2	37.74	6.3	37.66	37.80	-3.1	518	-0.60%
2022/03/16	1.1	37.06	0	0.00	37.25	1.1	500	0.21%
2022/03/14	1.1	37.02	0	0.00	37.05	1.1	487	0.22%
2022/03/11	5	36.95	0	0.00	36.95	5	487	1.03%
2022/03/10	1	37.15	5.1	37.16	37.25	-4.1	482	-0.85%
2022/03/08	3.2	36.86	0	0.00	36.80	3.2	479	0.67%
2022/03/07	0.5	37.10	1.7	37.00	37.00	-1.2	472	-0.25%
2022/03/04	0.1	37.50	0	0.00	37.40	0.1	460	0.01%
2022/03/03	11	37.70	2.2	37.54	37.65	8.8	460	1.91%
2022/03/02	0.1	37.25	0.2	37.35	37.20	-0.1	455	-0.03%
2022/03/01	2.1	37.13	0	0.00	37.20	2.1	452	0.47%
2022/02/25	1.2	37.07	1	37.00	37.05	0.2	447	0.04%
2022/02/24	1.2	37.05	0	0.00	37.10	1.2	435	0.28%
2022/02/23	2	37.30	0	0.00	37.30	2	422	0.47%
2022/02/22	2.1	37.33	0	0.00	37.30	2.1	428	0.50%
2022/02/21	0.1	37.63	0	0.00	37.45	0.1	426	0.03%
2022/02/18	0.1	37.50	0	0.00	37.50	0.1	431	0.02%
2022/02/17	0	0.00	1	37.35	37.50	-1	431	-0.23%
2022/02/15	0.2	37.37	0	0.00	37.30	0.2	442	0.04%
2022/02/14	0.1	37.55	0	0.00	37.40	0.1	444	0.03%
2022/02/11	0.1	37.73	0	0.00	37.55	0.1	461	0.03%
2022/02/08	0.2	37.48	0	0.00	37.55	0.2	477	0.04%
2022/01/26	2	37.05	0	0.00	37.05	2	461	0.44%
2022/01/25	1	37.25	0	0.00	37.20	1	453	0.22%
2022/01/21	6	37.34	0	0.00	37.30	6	445	1.35%
2022/01/20	0	37.45	0	0.00	37.35	0	441	0.00%
2022/01/13	2	37.50	0	0.00	37.55	2	449	0.45%
2022/01/03	0	0.00	14	37.86	37.80	-14	474	-2.95%
2021/12/30	0.1	38.00	0	0.00	37.90	0.1	479	0.02%
2021/12/27	0	0.00	3	37.72	37.75	-3	520	-0.58%
2021/12/20	1	37.90	0	0.00	37.80	1	584	0.17%
2021/12/07	1	37.55	0	0.00	37.55	1	587	0.17%
2021/12/03	1	37.60	0	0.00	37.65	1	594	0.17%
2021/11/30	0.1	37.80	0	0.00	38.20	0.1	601	0.02%
2021/11/26	0	0.00	0.2	37.78	37.50	-0.2	600	-0.04%
2021/11/25	1	37.65	0	0.00	37.70	1	597	0.17%
2021/11/24	0	0.00	0.4	38.00	37.70	-0.4	599	-0.07%
2021/11/19	0	0.00	0.5	38.01	37.65	-0.5	609	-0.08%
2021/11/17	0	0.00	0.7	37.90	37.75	-0.7	620	-0.11%
2021/11/16	0	0.00	2	37.90	37.80	-2	630	-0.31%
2021/11/15	0	0.00	0.4	37.90	37.70	-0.4	637	-0.06%
2021/11/12	0	0.00	1.1	37.86	37.80	-1.1	645	-0.17%
2021/11/11	0	0.00	5	37.70	37.75	-5	643	-0.78%
2021/11/10	2.5	37.76	0	0.00	37.85	2.5	646	0.39%
2021/11/09	2	38.00	0	0.00	38.05	2	635	0.31%
2021/11/08	0	0.00	2	38.28	38.15	-2	625	-0.33%
2021/11/03	2	38.35	0	0.00	38.40	2	642	0.31%
2021/11/01	4	38.68	1.8	38.79	38.65	2.2	642	0.34%
2021/10/29	3	38.25	0	0.00	38.25	3	640	0.47%
2021/10/27	0.1	38.50	0	0.00	38.35	0.1	644	0.02%
2021/10/25	0.1	38.55	0	0.00	38.25	0.1	650	0.02%
2021/10/22	0.1	38.40	1	38.30	38.40	-0.9	657	-0.14%
2021/10/21	7	37.67	3	38.57	37.30	4	646	0.62%
2021/10/18	9	39.23	4	39.55	39.25	5	629	0.79%
2021/10/15	2	38.85	2	38.95	38.95	0	624	0.00%
2021/10/13	2	39.25	17	38.93	38.95	-15	623	-2.41%
2021/10/12	0	0.00	2.4	39.04	39.25	-2.4	617	-0.39%
2021/10/08	0	0.00	3.8	38.79	38.70	-3.8	594	-0.64%
2021/10/04	19	38.51	16	38.85	38.40	3	611	0.49%
2021/10/01	1	38.70	0	0.00	38.55	1	587	0.17%
2021/09/29	47	38.53	30	38.46	38.15	17	571	2.97%
2021/09/28	1	38.20	0	0.00	38.40	1	556	0.18%
2021/09/22	2	37.55	5	37.50	37.50	-3	561	-0.53%
2021/09/14	2	37.80	0	0.00	37.90	2	580	0.34%
2021/09/13	0.2	37.50	0	0.00	37.70	0.2	578	0.03%
2021/09/10	7.2	37.42	1.5	37.57	37.45	5.7	582	0.97%
2021/09/09	0	0.00	0.5	37.70	37.30	-0.5	582	-0.09%
2021/09/08	1	37.45	1.4	37.76	37.35	-0.4	582	-0.07%
2021/09/07	0	0.00	5.6	37.62	37.70	-5.6	585	-0.95%
2021/09/06	0	0.00	0	38.00	37.65	0	586	0.00%
2021/09/03	0	0.00	1	38.00	37.95	-1	585	-0.17%
2021/09/02	0	0.00	1	37.85	37.85	-1	583	-0.17%
2021/09/01	0	0.00	2	37.80	37.80	-2	578	-0.35%
2021/08/31	0	0.00	1	37.75	37.65	-1	577	-0.17%
2021/08/30	0	37.35	0	0.00	37.25	0	570	0.00%
2021/08/27	5	37.10	0	0.00	37.10	5	569	0.88%
2021/08/26	2	37.05	0	0.00	37.00	2	569	0.35%
2021/08/25	2.1	37.05	0	0.00	37.10	2.1	569	0.37%
2021/08/24	3.1	36.77	0	0.00	36.75	3.1	567	0.54%
2021/08/23	1	36.75	9	36.74	36.80	-8	571	-1.40%
2021/08/19	0.2	37.90	0	0.00	37.90	0.2	550	0.04%
2021/08/18	0	38.00	17	38.00	38.10	-17	543	-3.13%
2021/08/13	2	38.45	10	38.40	38.40	-8	539	-1.48%
2021/08/09	5	38.25	12	38.55	38.40	-7	624	-1.12%
2021/08/06	5	38.50	0	0.00	38.65	5	641	0.78%
2021/08/05	0	0.00	2	38.65	38.65	-2	665	-0.30%
2021/07/30	3	38.42	0	0.00	38.35	3	797	0.38%
2021/07/22	0	0.00	1	38.60	38.60	-1	967	-0.10%
2021/07/21	1	38.40	5	38.57	38.60	-4	979	-0.41%
2021/07/20	2	38.40	0	0.00	38.40	2	983	0.20%
2021/07/15	0	38.80	0	0.00	38.60	0	1,005	0.00%
2021/07/14	1	38.55	9	38.50	38.50	-8	1,014	-0.79%
2021/07/12	0	38.85	0	0.00	38.75	0	1,031	0.00%
2021/07/09	0	0.00	6	38.95	39.15	-6	1,020	-0.59%
2021/07/08	0	0.00	3	38.93	38.95	-3	1,025	-0.29%
2021/07/07	1	38.80	0.4	38.90	38.80	0.6	1,024	0.06%
2021/07/05	0	0.00	5	38.75	38.80	-5	1,040	-0.48%
2021/06/30	2	38.65	0	0.00	38.70	2	1,052	0.19%
2021/06/29	0	0.00	4.6	38.44	38.60	-4.6	1,067	-0.43%
2021/06/24	0	0.00	3	39.00	38.95	-3	1,078	-0.28%
2021/06/23	1	39.15	0	0.00	39.10	1	1,082	0.09%
2021/06/21	0	38.50	0	0.00	38.35	0	1,089	0.00%
2021/06/11	2	38.50	0	0.00	38.55	2	1,145	0.17%
2021/06/09	0	38.80	1	38.60	38.55	-1	1,148	-0.09%
2021/06/08	0	0.00	0	38.90	38.55	0	1,155	0.00%
2021/06/04	4	38.78	2	38.75	38.75	2	1,168	0.17%
2021/06/03	1	39.00	0	0.00	38.95	1	1,173	0.09%
2021/05/26	0	0.00	1	38.50	38.60	-1	1,199	-0.08%
2021/05/25	1	38.75	1	38.65	38.65	0	1,203	0.00%
2021/05/20	10	39.04	4	39.09	38.95	6	1,230	0.49%
2021/05/19	0	0.00	4	38.41	38.55	-4	1,217	-0.33%
2021/05/18	2	37.80	2	37.65	37.90	0	1,221	0.00%
2021/05/17	8	37.09	0	0.00	36.60	8	1,212	0.66%
2021/05/14	13	38.55	1	38.20	38.55	12	1,169	1.03%
2021/05/13	4	37.80	0	0.00	37.60	4	1,146	0.35%
2021/05/12	2	38.08	0	0.00	37.80	2	1,129	0.18%
2021/05/11	10	39.86	14	40.04	39.15	-4	1,074	-0.37%
2021/05/10	1	40.15	0	0.00	40.20	1	1,055	0.09%
2021/05/07	1	39.60	0	0.00	39.80	1	1,053	0.09%
2021/05/06	0	0.00	10	39.37	39.40	-10	1,054	-0.95%
2021/05/05	10	39.20	11	39.45	39.15	-1	1,054	-0.09%
2021/05/04	0	39.30	0	0.00	39.15	0	1,056	0.00%
2021/05/03	13	40.48	12	40.15	40.15	1	1,027	0.10%
2021/04/29	7	39.75	23	40.04	39.95	-16	1,004	-1.59%
2021/04/27	0	0.00	3	39.07	39.15	-3	1,026	-0.29%
2021/04/26	15	38.97	0	0.00	39.05	15	1,037	1.45%
2021/04/23	0	0.00	15	38.90	38.85	-15	1,072	-1.40%
2021/04/21	0	0.00	1	39.10	39.05	-1	1,088	-0.09%
2021/04/20	1	39.20	5	39.18	39.15	-4	1,111	-0.36%
2021/04/19	12	39.06	6	39.05	39.15	6	1,122	0.53%
2021/04/16	0.1	39.00	2	38.90	38.95	-2	1,122	-0.17%
2021/04/14	2.1	38.70	1	38.60	38.70	1.1	1,133	0.09%
2021/04/13	0.1	39.05	0	0.00	38.85	0.1	1,160	0.01%
2021/04/12	0.2	39.25	0	0.00	39.00	0.2	1,173	0.02%
2021/04/09	0	39.30	0	0.00	39.10	0	1,171	0.00%
2021/04/08	6	39.07	3	38.88	39.10	3	1,174	0.26%
2021/04/07	0	0.00	1	38.75	38.90	-1	1,182	-0.08%
2021/04/06	0	0.00	1	38.65	38.75	-1	1,185	-0.08%
2021/04/01	0.1	38.85	0	0.00	38.60	0.1	1,187	0.01%
2021/03/31	0.1	39.05	0	0.00	38.85	0.1	1,178	0.01%
2021/03/29	0.1	39.30	1	39.25	39.25	-0.9	1,182	-0.08%
2021/03/26	0	0.00	2.3	39.21	39.25	-2.3	1,191	-0.19%
2021/03/25	1	39.20	1	39.25	39.25	0	1,250	0.00%
2021/03/24	0.3	39.05	2	39.10	39.20	-1.7	1,267	-0.14%
2021/03/23	10.3	39.20	6	39.18	39.00	4.3	1,267	0.34%
2021/03/22	6.1	38.94	2	39.00	39.10	4.1	1,267	0.32%
2021/03/19	1	38.35	0	0.00	38.30	1	1,245	0.08%
2021/03/18	2	38.60	0	0.00	38.50	2	1,246	0.16%
2021/03/16	1	38.60	1	38.50	38.60	0	1,270	0.00%
2021/03/11	0	0.00	0.3	38.75	38.70	-0.3	1,286	-0.02%
2021/03/08	0	0.00	24	38.27	38.35	-24	1,303	-1.84%
2021/03/02	0	0.00	11	38.66	38.60	-11	1,336	-0.82%
2021/02/26	1	38.25	0	0.00	38.75	1	1,352	0.07%
2021/02/25	1	38.55	0	0.00	38.65	1	1,344	0.07%
2021/02/22	0	0.00	5	38.09	37.95	-5	1,336	-0.37%
2021/02/19	0	0.00	1	37.70	37.80	-1	1,341	-0.07%
2021/02/18	0	0.00	0	37.60	37.70	0	1,344	0.00%
2021/02/17	0	0.00	1	36.70	36.70	-1	1,332	-0.08%
2021/02/05	13	36.65	0	0.00	36.25	13	1,325	0.98%
2021/02/04	20.1	36.10	0	0.00	36.10	20.1	1,331	1.51%
2021/02/03	1	36.10	4	36.08	36.10	-3	1,350	-0.22%
2021/01/29	4	36.30	9	36.27	36.20	-5	1,364	-0.37%
2021/01/28	2	36.38	11.3	36.36	36.15	-9.3	1,353	-0.68%
2021/01/27	0	0.00	3	36.47	36.50	-3	1,338	-0.22%
2021/01/26	1	36.50	0.8	36.70	36.55	0.3	1,337	0.02%
2021/01/25	0	37.00	2.5	36.72	36.80	-2.5	1,334	-0.19%
2021/01/22	11	36.70	12	36.52	36.80	-1	1,371	-0.07%
2021/01/21	2	36.70	2	37.05	36.60	0	1,357	0.00%
2021/01/20	4	36.90	11.5	36.88	36.80	-7.5	1,334	-0.56%
2021/01/19	8	37.77	2.5	37.82	37.70	5.5	1,267	0.43%
2021/01/18	6	37.93	11	37.95	37.80	-5	1,257	-0.40%
2021/01/15	2	38.33	21	38.34	38.15	-19	1,218	-1.56%
2021/01/14	5	38.44	1	38.35	38.50	4	1,201	0.33%
2021/01/13	11	38.31	0	0.00	38.45	11	1,201	0.92%
2021/01/11	2.2	38.43	1	38.60	38.80	1.2	1,174	0.10%
2021/01/08	0	0.00	1.5	38.65	38.80	-1.5	1,169	-0.13%
2021/01/07	2	38.60	0	0.00	38.65	2	1,172	0.17%
2021/01/06	2	38.55	0	0.00	38.60	2	1,176	0.17%
2021/01/04	0.3	38.80	0	0.00	38.60	0.3	1,175	0.03%
2020/12/31	2	38.65	1	38.75	38.70	1	1,183	0.08%
2020/12/30	1	38.60	1	38.65	38.85	0	1,184	0.00%
2020/12/29	0	0.00	1	38.60	38.70	-1	1,180	-0.08%
2020/12/28	2	38.55	0	0.00	38.60	2	1,186	0.17%
2020/12/25	1	38.60	2	38.85	38.80	-1	1,182	-0.08%
2020/12/23	1	38.60	0	0.00	38.60	1	1,184	0.08%
2020/12/22	5	38.55	0	0.00	38.50	5	1,228	0.41%
2020/12/21	14	39.08	10.3	39.28	38.85	3.7	1,275	0.29%
2020/12/18	1	38.35	0	0.00	38.50	1	1,234	0.08%
2020/12/17	2	38.28	0	0.00	38.55	2	1,247	0.16%
2020/12/16	3	38.12	1	38.30	38.75	2	1,254	0.16%
2020/12/14	0	0.00	2	38.50	38.50	-2	1,273	-0.16%
2020/12/11	1	38.15	0	0.00	38.15	1	1,296	0.08%
2020/12/10	4	38.31	0	0.00	38.25	4	1,306	0.31%
2020/12/09	8	38.43	0	0.00	38.40	8	1,385	0.58%
2020/12/08	2	38.65	0	0.00	38.45	2	1,861	0.11%
2020/12/07	1	38.60	1	38.40	38.50	0	1,968	0.00%
2020/12/04	1	38.55	10	38.50	38.55	-9	2,019	-0.45%
2020/12/03	2.1	38.85	2	38.80	38.65	0.1	2,123	0.00%
2020/12/02	0	0.00	1	38.65	38.65	-1	2,368	-0.04%
2020/12/01	1	38.90	2	39.00	38.85	-1	2,536	-0.04%
2020/11/30	1.1	39.21	0.1	39.60	39.20	1	2,534	0.04%
2020/11/27	1.1	39.64	0	0.00	39.55	1.1	2,540	0.04%
2020/11/26	0.1	39.35	0	0.00	39.50	0.1	2,539	0.00%
2020/11/25	1.1	39.16	3	39.47	39.15	-1.9	2,541	-0.07%
2020/11/24	1	38.80	0	0.00	38.90	1	2,529	0.04%
2020/11/23	7	38.98	0	0.00	38.95	7	2,534	0.28%
2020/11/20	0	0.00	18	39.08	39.00	-18	2,529	-0.71%
2020/11/19	4	39.18	10	39.25	39.20	-6	2,528	-0.24%
2020/11/18	1	39.00	0	0.00	39.00	1	2,533	0.04%
2020/11/17	0	0.00	7	38.34	38.50	-7	2,528	-0.28%
2020/11/16	0	0.00	20	38.59	38.40	-20	2,598	-0.77%
2020/11/12	5	38.57	0	0.00	38.40	5	2,617	0.19%
2020/11/10	10.3	38.47	4	38.40	38.45	6.3	2,621	0.24%
2020/11/09	1.1	38.04	0	0.00	38.10	1.1	2,643	0.04%
2020/11/06	1.2	38.06	5	38.09	37.95	-3.9	2,648	-0.15%
2020/11/05	6.2	38.02	4	38.05	37.95	2.2	2,667	0.08%
2020/11/04	0.2	38.00	0	0.00	37.75	0.2	2,732	0.01%
2020/11/02	1	37.75	0	0.00	37.85	1	2,747	0.04%
2020/10/30	0.2	38.54	14	39.21	38.00	-13.8	2,750	-0.50%
2020/10/28	0	0.00	1	37.85	37.65	-1	2,707	-0.04%
2020/10/27	0.3	37.75	0	0.00	37.65	0.3	2,721	0.01%
2020/10/26	1.1	37.75	0	0.00	37.65	1.1	2,738	0.04%
2020/10/20	1	37.55	0	0.00	37.55	1	2,824	0.04%
2020/10/16	0	0.00	3	37.90	37.65	-3	2,823	-0.11%
2020/10/14	7	37.99	0	0.00	38.00	7	2,851	0.25%
2020/10/13	1	37.95	1	37.95	37.90	0	2,888	0.00%
2020/10/12	1	38.00	0	0.00	38.10	1	2,904	0.03%
2020/10/08	2.3	38.28	0	0.00	38.20	2.3	2,929	0.08%
2020/10/07	2	38.65	0	0.00	38.50	2	2,972	0.07%
2020/10/06	0	0.00	1	38.50	38.40	-1	2,995	-0.03%
2020/10/05	1	37.90	0	0.00	37.95	1	3,069	0.03%
2020/09/29	6	38.11	0	0.00	38.00	6	3,173	0.19%
2020/09/25	35	38.43	5	37.86	37.65	30	3,197	0.94%
2020/09/24	28	38.54	6	38.28	38.15	22	3,161	0.70%
2020/09/23	10	39.62	1	39.50	39.40	9	3,110	0.29%
2020/09/22	3	39.92	12	39.83	39.95	-9	3,099	-0.29%
2020/09/21	2	40.65	5	40.65	40.30	-3	3,082	-0.10%
2020/09/18	14	40.74	5	41.06	40.60	9	3,090	0.29%
2020/09/17	9	40.98	7	41.41	40.70	2	3,115	0.06%
2020/09/16	8	40.78	5	40.95	40.60	3	3,131	0.10%
2020/09/15	8	40.89	21	41.04	40.80	-13	3,167	-0.41%
2020/09/14	15	41.07	63	40.96	41.30	-48	3,174	-1.51%
2020/09/11	123	43.03	88	42.78	41.45	35	3,097	1.13%	大買/
2020/09/10	10	40.61	22	40.62	41.15	-12	2,632	-0.46%
2020/09/09	24	39.45	14	39.59	39.70	10	2,538	0.39%
2020/09/08	39	40.67	21	40.65	40.60	18	2,499	0.72%
2020/09/07	33	41.31	12	41.32	41.60	21	2,409	0.87%
2020/09/04	4	39.71	23	38.17	40.00	-19	2,178	-0.87%
2020/09/03	4	37.26	0	0.00	37.25	4	2,027	0.20%
2020/09/02	9	37.22	1	37.20	37.25	8	2,064	0.39%
2020/09/01	1	37.45	1	37.45	37.50	0	2,065	0.00%
2020/08/31	7	37.56	0	0.00	37.50	7	2,069	0.34%
2020/08/28	11	37.60	0	0.00	37.60	11	2,060	0.53%
2020/08/27	2	38.15	0	0.00	37.90	2	2,068	0.10%
2020/08/25	1	38.00	2	37.88	38.00	-1	2,083	-0.05%
2020/08/21	0	0.00	11	37.97	37.95	-11	2,143	-0.51%
2020/08/20	13	37.67	14	37.66	37.70	-1	2,147	-0.05%
2020/08/19	1	38.60	0	0.00	38.60	1	2,098	0.05%
2020/08/18	0	0.00	1	39.00	38.95	-1	2,109	-0.05%
2020/08/17	2	38.70	14	38.85	38.75	-12	2,127	-0.56%
2020/08/14	1	38.80	0	0.00	38.80	1	2,150	0.05%
2020/08/13	2	38.85	17	38.70	38.70	-15	2,182	-0.69%
2020/08/12	1	39.40	0	0.00	39.45	1	2,219	0.05%
2020/08/11	9	39.83	13	39.70	39.75	-4	2,306	-0.17%
2020/08/10	10	40.38	1	39.20	40.15	9	2,355	0.38%
2020/08/07	21	38.65	8	38.89	38.65	13	2,371	0.55%
2020/08/06	6	39.05	0	0.00	39.05	6	2,372	0.25%
2020/08/05	0	0.00	1	39.00	39.20	-1	2,386	-0.04%
2020/08/04	2	38.83	0	0.00	38.85	2	2,399	0.08%
2020/07/31	2	39.60	0	0.00	39.30	2	2,452	0.08%
2020/07/29	7	38.40	0	0.00	38.65	7	2,467	0.28%
2020/07/28	0	0.00	7	38.36	38.20	-7	2,466	-0.28%
2020/07/24	12	40.16	2	39.68	39.40	10	2,440	0.41%
2020/07/23	2	40.50	2	40.05	40.05	0	2,420	0.00%
2020/07/22	0	0.00	7	40.20	40.20	-7	2,424	-0.29%
2020/07/21	1	40.30	1	40.20	40.20	0	2,419	0.00%
2020/07/20	1	38.80	7	38.91	39.50	-6	2,406	-0.25%
2020/07/17	5	39.28	45	39.32	39.00	-40	2,408	-1.66%
2020/07/16	4	40.15	0	0.00	39.95	4	2,405	0.17%
2020/07/15	18	40.53	7	40.49	40.45	11	2,396	0.46%
2020/07/14	10	41.03	2	41.35	41.35	8	2,364	0.34%
2020/07/13	1	40.60	7	40.56	40.60	-6	2,344	-0.26%
2020/07/10	37	40.60	23	40.92	40.45	14	2,360	0.59%
2020/07/09	52	40.94	27	41.05	41.95	25	2,305	1.08%
2020/07/08	2	39.55	0	0.00	39.85	2	2,239	0.09%
2020/07/07	0	0.00	1	39.45	39.50	-1	2,282	-0.04%
2020/07/06	3	39.80	3	39.90	39.80	0	2,289	0.00%
2020/07/03	20	39.65	1	39.70	39.70	19	2,287	0.83%
2020/07/02	1	39.70	2	39.60	39.55	-1	2,295	-0.04%
2020/07/01	2	39.40	1	39.45	39.40	1	2,300	0.04%
2020/06/30	6	39.65	1	39.35	39.35	5	2,298	0.22%
2020/06/29	6	39.26	5	39.36	39.45	1	2,304	0.04%
2020/06/24	1	39.75	5	39.21	39.00	-4	2,284	-0.18%
2020/06/23	6	38.47	4	38.19	39.00	2	2,272	0.09%
2020/06/22	25	38.90	28	38.36	38.00	-3	2,250	-0.13%
2020/06/19	3	37.97	0	0.00	38.50	3	2,220	0.14%
2020/06/18	0	0.00	1	37.40	37.40	-1	2,225	-0.04%
2020/06/17	0	0.00	2	37.75	37.55	-2	2,237	-0.09%
2020/06/15	1	37.70	2	37.75	37.80	-1	2,356	-0.04%
2020/06/12	5	37.05	5	36.94	37.35	0	2,391	0.00%
2020/06/11	0.1	37.70	1	37.90	37.65	-0.9	2,412	-0.04%
2020/06/10	2	37.65	3	37.95	38.00	-1	2,496	-0.04%
2020/06/09	11	37.85	2	37.90	37.90	9	2,516	0.36%
2020/06/08	1	37.65	1	37.45	37.55	0	2,506	0.00%
2020/06/05	9	37.75	2	37.75	37.70	7	2,565	0.27%
2020/06/04	1	37.75	0	0.00	37.75	1	2,594	0.04%
2020/06/03	0	0.00	3	37.67	37.75	-3	2,594	-0.12%
2020/06/02	2.1	37.70	1	37.70	37.60	1.1	2,588	0.04%
2020/06/01	5	37.84	0	0.00	37.80	5	2,592	0.19%
2020/05/29	3	37.43	1	37.80	37.80	2	2,590	0.08%
2020/05/28	1	37.00	0	0.00	37.00	1	2,582	0.04%
2020/05/27	1	37.60	12	37.55	37.55	-11	2,582	-0.43%
2020/05/26	3	37.75	8	37.75	37.70	-5	2,583	-0.19%
2020/05/25	12	37.36	14	37.39	37.75	-2	2,575	-0.08%
2020/05/22	0	0.00	5	37.01	37.05	-5	2,556	-0.20%
2020/05/21	0	0.00	3	37.43	37.00	-3	2,537	-0.12%
2020/05/20	1	36.60	4	36.60	36.65	-3	2,525	-0.12%
2020/05/19	20	37.37	0	0.00	37.35	20	2,539	0.79%
2020/05/18	22	37.15	16	37.36	37.60	6	2,506	0.24%
2020/05/15	5	35.80	2	36.13	36.20	3	2,421	0.12%
2020/05/14	10	35.69	35	35.50	35.20	-25	2,369	-1.05%
2020/05/13	8	34.66	5	34.70	34.65	3	2,296	0.13%
2020/05/11	6	34.21	0	0.00	34.45	6	2,328	0.26%
2020/05/08	3	34.05	24	34.03	34.05	-21	2,347	-0.89%
2020/05/07	1	34.40	4	34.13	34.40	-3	2,366	-0.13%
2020/05/06	4	33.61	0	0.00	33.60	4	2,424	0.16%
2020/05/05	0	0.00	16	33.08	33.35	-16	2,464	-0.65%
2020/05/04	9	32.74	0	0.00	32.75	9	2,478	0.36%
2020/04/30	5	32.80	178	32.84	33.05	-173	2,521	-6.86%	大賣/鉅額交易
2020/04/29	2	32.55	141	32.72	32.55	-139	2,580	-5.39%	大賣/鉅額交易
2020/04/28	13	32.52	42	32.65	32.50	-29	2,623	-1.11%
2020/04/27	14	32.34	26	32.49	32.35	-12	2,660	-0.45%
2020/04/22	17	31.18	1	31.85	31.90	16	2,664	0.60%
2020/04/21	370	31.89	21	31.96	31.75	349	2,647	13.18%	大買/鉅額交易
2020/04/20	1	32.40	0	0.00	32.40	1	2,655	0.04%
2020/04/17	4	32.81	7	32.91	32.60	-3	2,637	-0.11%
2020/04/16	11	32.59	4	33.34	32.70	7	2,608	0.27%
2020/04/15	3	32.30	9	32.38	32.65	-6	2,568	-0.23%
2020/04/14	1	32.35	6	32.26	32.35	-5	2,523	-0.20%
2020/04/13	1	31.80	6	32.00	32.20	-5	2,495	-0.20%
2020/04/10	35	31.46	86	31.42	31.50	-51	2,454	-2.08%
2020/04/09	68	30.78	25	30.43	30.40	43	2,402	1.79%
2020/04/08	5	29.80	0	0.00	30.10	5	2,378	0.21%
2020/04/07	1	29.70	0	0.00	29.70	1	2,358	0.04%
2020/04/06	1	29.25	0	0.00	29.45	1	2,336	0.04%
2020/04/01	6	29.33	0	0.00	29.40	6	2,320	0.26%
2020/03/31	10	29.40	0	0.00	29.40	10	2,321	0.43%
2020/03/30	2	29.20	7	29.10	29.15	-5	2,307	-0.22%
2020/03/26	2	28.80	0	0.00	28.90	2	2,269	0.09%
2020/03/25	10	29.29	3	29.27	28.90	7	2,253	0.31%
2020/03/24	4	28.45	1	28.60	28.35	3	2,217	0.14%
2020/03/23	8	27.46	2	26.78	27.60	6	2,182	0.27%
2020/03/19	7	26.35	6	25.98	25.95	1	2,156	0.05%
2020/03/18	1	28.85	0	0.00	28.60	1	2,042	0.05%
2020/03/17	8	28.83	3	28.97	28.85	5	2,005	0.25%
2020/03/16	16	29.90	20	30.05	29.75	-4	1,953	-0.20%
2020/03/13	15	29.78	36	30.49	30.90	-21	1,919	-1.09%
2020/03/12	1	32.15	5	32.10	32.00	-4	1,817	-0.22%
2020/03/11	14	33.22	1	33.65	33.15	13	1,766	0.74%
2020/03/10	9	32.24	49	32.40	33.05	-40	1,728	-2.31%
2020/03/09	24	33.67	0	0.00	33.35	24	1,648	1.46%
2020/03/06	0	0.00	0.4	34.30	34.25	-0.4	1,609	-0.02%
2020/03/04	0	0.00	1	34.10	34.15	-1	1,600	-0.06%
2020/03/03	0	0.00	1	34.10	33.70	-1	1,589	-0.06%
2020/03/02	5	33.41	3	33.38	33.25	2	1,573	0.13%
2020/02/27	3	34.02	1	33.90	33.85	2	1,531	0.13%
2020/02/26	6	34.31	7	34.01	34.40	-1	1,501	-0.07%
2020/02/21	3	34.17	3	34.20	34.10	0	1,449	0.00%
2020/02/20	5	34.49	2	34.38	34.35	3	1,439	0.21%
2020/02/19	5	34.95	11	35.21	34.60	-6	1,414	-0.42%
2020/02/18	0	0.00	2	34.78	34.75	-2	1,344	-0.15%
2020/02/17	3	34.07	1	34.05	34.00	2	1,316	0.15%
2020/02/14	1	34.30	1	33.90	33.90	0	1,333	0.00%
2020/02/13	3	33.80	0	0.00	33.90	3	1,343	0.22%
2020/02/12	0	0.00	2	33.90	33.95	-2	1,338	-0.15%
2020/02/11	0	0.00	4	33.90	34.10	-4	1,330	-0.30%
2020/02/10	2	33.18	2	33.10	33.10	0	1,284	0.00%
2020/02/07	17	34.12	16	33.50	33.75	1	1,241	0.08%
2020/02/06	5	34.46	3	34.67	34.60	2	1,187	0.17%
2020/02/05	9	33.38	26	33.13	33.35	-17	1,103	-1.54%
2020/02/04	5	32.16	30	32.24	32.35	-25	1,034	-2.42%
2020/02/03	32	31.85	1	32.30	32.50	31	1,001	3.10%
2020/01/31	3	32.42	29	32.29	32.40	-26	938	-2.77%
2020/01/30	5	30.97	6	30.88	30.70	-1	854	-0.12%
2020/01/20	8	31.49	2	31.70	31.85	6	793	0.76%
2020/01/17	2	30.95	1	30.85	31.00	1	746	0.13%
2020/01/16	0	0.00	148	30.41	30.70	-148	726	-20.38%	大賣/鉅額交易
2020/01/15	7	30.27	162	30.31	30.30	-155	714	-21.70%	大賣/鉅額交易
2020/01/14	24	30.41	90	30.45	30.45	-66	725	-9.09%
2020/01/13	3	30.58	360	30.65	30.55	-357	728	-49.02%	大賣/鉅額交易
2020/01/10	2	29.85	0	0.00	29.85	2	687	0.29%
2020/01/09	0	0.00	237	29.80	29.85	-237	686	-34.51%	大賣/鉅額交易
2020/01/08	0	0.00	15	29.80	29.75	-15	684	-2.19%
2020/01/07	0	0.00	3	29.85	29.85	-3	687	-0.44%
2020/01/06	0	0.00	14	29.83	29.80	-14	720	-1.94%
2020/01/03	0	0.00	7	29.85	29.90	-7	728	-0.96%
2020/01/02	0	0.00	5	29.95	29.85	-5	732	-0.68%
2019/12/31	1	29.80	5	29.90	29.90	-4	738	-0.54%
2019/12/30	0	0.00	13	29.87	29.85	-13	730	-1.78%
2019/12/27	0	0.00	9	29.81	29.85	-9	735	-1.22%
2019/12/26	0	0.00	2	29.75	29.70	-2	740	-0.27%
2019/12/25	1	29.90	24	29.89	29.90	-23	743	-3.09%
2019/12/24	2	29.60	10	29.73	29.75	-8	742	-1.08%
2019/12/20	29	29.55	2	29.45	29.45	27	777	3.47%
2019/12/16	7	29.45	0	0.00	29.40	7	1,079	0.65%
2019/12/13	1	29.45	0	0.00	29.40	1	1,130	0.09%
2019/12/12	0	0.00	1	29.45	29.45	-1	1,144	-0.09%
2019/12/11	4	29.70	14	29.68	29.45	-10	1,188	-0.84%
2019/12/10	8	29.63	12	29.69	29.60	-4	1,200	-0.33%
2019/12/09	50	29.25	0	0.00	29.25	50	1,198	4.17%
2019/12/06	60	29.30	0	0.00	29.30	60	1,235	4.86%
2019/12/05	2	29.30	2	29.30	29.35	0	1,240	0.00%
2019/12/04	30	29.18	0	0.00	29.25	30	1,249	2.40%
2019/12/03	64	29.13	0	0.00	29.20	64	1,258	5.09%
2019/12/02	55	29.22	1	29.25	29.20	54	1,261	4.28%
2019/11/29	211	29.27	1	29.25	29.25	210	1,272	16.50%	大買/鉅額交易
2019/11/28	164	29.42	0	0.00	29.40	164	1,302	12.59%	大買/鉅額交易
2019/11/27	51	29.45	0	0.00	29.60	51	1,349	3.78%
2019/11/26	32	29.45	0	0.00	29.55	32	1,371	2.33%
2019/11/25	0	0.00	3	29.42	29.50	-3	1,378	-0.22%
2019/11/21	63	29.32	0	0.00	29.30	63	1,402	4.49%
2019/11/20	40	29.35	0	0.00	29.45	40	1,407	2.84%
2019/11/19	3	29.43	3	29.45	29.35	0	1,416	0.00%
2019/11/18	20	29.30	1	29.25	29.35	19	1,422	1.34%
2019/11/15	30	29.35	0	0.00	29.35	30	1,435	2.09%
2019/11/14	191	29.47	1	29.35	29.35	190	1,460	13.01%	大買/鉅額交易
2019/11/13	63	29.58	9	29.67	29.65	54	1,455	3.71%
2019/11/12	2	30.10	1	30.20	30.25	1	1,451	0.07%
2019/11/11	2	29.68	0	0.00	29.75	2	1,445	0.14%
2019/11/08	0	0.00	1	30.05	29.75	-1	1,463	-0.07%
2019/11/06	2	29.30	1	29.25	29.30	1	1,467	0.07%
2019/11/05	1	29.40	0	0.00	29.30	1	1,468	0.07%
2019/11/01	1	29.25	0	0.00	29.25	1	1,481	0.07%
2019/10/31	3	29.30	0	0.00	29.30	3	1,485	0.20%
2019/10/29	2	29.30	0	0.00	29.30	2	1,495	0.13%
2019/10/28	0	0.00	1	29.30	29.30	-1	1,500	-0.07%
2019/10/25	0	0.00	1	29.35	29.30	-1	1,506	-0.07%
2019/10/24	2	29.30	0	0.00	29.35	2	1,509	0.13%
2019/10/21	4	29.66	0	0.00	29.75	4	1,525	0.26%
2019/10/18	0	0.00	10	29.30	29.90	-10	1,526	-0.65%
2019/10/14	17	28.69	6	28.80	28.80	11	1,559	0.71%
2019/10/09	4	29.33	2	29.30	29.00	2	1,533	0.13%
2019/10/08	1	29.35	0	0.00	29.30	1	1,529	0.07%
2019/10/07	1	29.30	2	29.30	29.30	-1	1,542	-0.06%
2019/10/04	1	29.40	0	0.00	29.40	1	1,555	0.06%
2019/10/03	3	29.28	3	29.45	29.45	0	1,604	0.00%
2019/10/02	0	0.00	1	29.30	29.40	-1	1,645	-0.06%
2019/10/01	2	29.50	2	29.43	29.45	0	1,666	0.00%
2019/09/25	1	29.50	5	29.18	29.40	-4	1,689	-0.24%
2019/09/24	8	29.75	13	29.91	29.20	-5	1,669	-0.30%
2019/09/23	7	30.66	0	0.00	30.35	7	1,597	0.44%
2019/09/20	2	30.65	4	30.86	30.70	-2	1,560	-0.13%
2019/09/19	22	29.76	6	29.97	30.20	16	1,461	1.09%
2019/09/18	6	29.28	27	29.54	29.50	-21	1,379	-1.52%
2019/09/17	4	29.14	0	0.00	29.05	4	1,358	0.29%
2019/09/16	25	29.27	5	29.17	29.25	20	1,369	1.46%
2019/09/12	0	0.00	20	28.75	28.75	-20	1,349	-1.48%
2019/09/11	0	0.00	3	28.83	28.80	-3	1,372	-0.22%
2019/09/10	3	28.73	36	28.75	28.85	-33	1,374	-2.40%
2019/09/05	0	0.00	2	28.25	28.20	-2	1,339	-0.15%
2019/09/04	1	28.15	2	28.15	28.20	-1	1,339	-0.07%
2019/09/03	5	28.12	4	28.15	28.15	1	1,346	0.07%
2019/09/02	47	28.49	111	28.69	28.40	-64	1,339	-4.78%	大賣/
2019/08/30	2	28.08	7	27.81	28.15	-5	1,303	-0.38%
2019/08/29	1	27.50	0	0.00	27.60	1	1,253	0.08%
2019/08/28	1	27.40	1	27.40	27.50	0	1,237	0.00%
2019/08/27	0	0.00	1	27.45	27.30	-1	1,239	-0.08%
2019/08/26	1	27.40	11	27.30	27.45	-10	1,232	-0.81%
2019/08/21	12	27.44	1	27.40	27.45	11	1,244	0.88%
2019/08/20	0	0.00	2	27.45	27.50	-2	1,252	-0.16%
2019/08/19	2	27.55	0	0.00	27.50	2	1,245	0.16%
2019/08/14	30	27.20	4	27.16	27.25	26	1,220	2.13%
2019/08/13	2	27.05	0	0.00	27.20	2	1,202	0.17%
2019/08/12	3	26.90	0	0.00	26.90	3	1,175	0.26%
2019/08/08	1	26.75	0	0.00	26.80	1	1,166	0.09%
2019/08/07	0	0.00	24	26.62	26.65	-24	1,166	-2.06%
2019/08/06	12	26.46	13	26.50	26.65	-1	1,179	-0.08%
2019/08/05	60	26.58	0	0.00	26.60	60	1,173	5.11%
2019/08/02	0	0.00	1	26.55	26.55	-1	1,172	-0.09%
2019/07/31	1	26.60	0	0.00	26.50	1	1,167	0.09%
2019/07/30	0	0.00	3	26.65	26.70	-3	1,162	-0.26%
2019/07/29	11	26.60	0	0.00	26.60	11	1,162	0.95%
2019/07/26	3	26.58	26	26.56	26.70	-23	1,162	-1.98%
2019/07/25	2	26.60	1	26.65	26.65	1	1,158	0.09%
2019/07/23	1	26.60	0	0.00	26.65	1	1,138	0.09%
2019/07/22	1	26.60	0	0.00	26.60	1	1,132	0.09%
2019/07/17	0	0.00	3	26.30	26.25	-3	1,126	-0.27%
2019/07/16	6	26.42	5	26.41	26.45	1	1,113	0.09%
2019/07/15	1	26.55	2	26.55	26.55	-1	1,105	-0.09%
2019/07/11	2	26.73	0	0.00	26.70	2	1,107	0.18%
2019/07/10	0	0.00	2	26.80	26.70	-2	1,093	-0.18%
2019/07/09	2	26.45	8	26.38	26.40	-6	1,080	-0.56%
2019/07/08	11	27.58	0	0.00	27.55	11	1,042	1.06%
2019/07/05	2	27.50	2	27.50	27.45	0	999	0.00%
2019/07/04	0	0.00	1	27.40	27.35	-1	976	-0.10%
2019/07/02	1	27.35	0	0.00	27.35	1	960	0.10%
2019/06/27	23	27.46	0	0.00	27.55	23	942	2.44%
2019/06/25	1	27.40	0	0.00	27.40	1	981	0.10%
2019/06/24	2	27.63	2	27.60	27.50	0	971	0.00%
2019/06/21	0	0.00	5	27.48	27.55	-5	946	-0.53%
2019/06/20	7	27.37	1	27.40	27.30	6	926	0.65%
2019/06/19	4	27.63	2	27.50	27.60	2	901	0.22%
2019/06/11	0	0.00	2	27.15	27.00	-2	852	-0.23%
2019/06/04	0	0.00	1	27.35	27.25	-1	859	-0.12%
2019/05/30	0	27.00	2	27.00	27.00	-2	885	-0.23%
2019/05/29	0	0.00	5	26.92	27.00	-5	890	-0.56%
2019/05/28	9	26.50	2	27.00	26.50	7	887	0.79%
2019/05/27	0	0.00	1	27.40	27.40	-1	864	-0.12%
2019/05/23	1	27.20	0	0.00	27.20	1	857	0.12%
2019/05/22	2	27.00	0	0.00	26.95	2	839	0.24%
2019/05/21	0	0.00	10	26.90	26.95	-10	841	-1.19%
2019/05/17	3	26.55	0	0.00	26.60	3	841	0.36%
2019/05/14	10	26.40	0	0.00	26.45	10	834	1.20%
2019/05/13	0	0.00	2	26.65	26.50	-2	825	-0.24%
2019/05/03	3	26.80	7	26.92	26.85	-4	832	-0.48%
2019/05/02	1	27.05	0	0.00	26.80	1	826	0.12%
2019/04/26	0	0.00	1	26.75	26.75	-1	845	-0.12%
2019/04/25	0	0.00	4	26.95	26.90	-4	853	-0.47%
2019/04/24	3	26.90	2	27.00	26.85	1	849	0.12%
2019/04/11	4	26.50	0	0.00	26.25	4	798	0.50%
2019/04/08	0	0.00	1	26.45	26.40	-1	792	-0.13%
2019/04/02	1	26.50	0	0.00	26.45	1	791	0.13%
2019/03/29	2	26.45	0	0.00	26.45	2	772	0.26%
2019/03/28	0	0.00	2	26.40	26.40	-2	779	-0.26%
2019/03/27	4	26.55	23	26.59	26.55	-19	773	-2.46%
2019/03/25	3	26.08	0	0.00	26.10	3	750	0.40%
2019/03/22	9	26.16	11	26.17	26.20	-2	749	-0.27%
2019/03/21	3	26.30	0	0.00	26.30	3	744	0.40%
2019/03/19	10	26.20	11	26.20	26.20	-1	747	-0.13%
2019/03/18	0	0.00	1	26.35	26.35	-1	747	-0.13%
2019/03/15	1	25.90	0	0.00	26.00	1	735	0.14%
2019/03/13	0	0.00	10	26.00	25.95	-10	758	-1.32%
2019/03/12	1	26.10	1	26.05	26.05	0	760	0.00%
2019/03/11	1	26.00	6	26.05	26.05	-5	762	-0.66%
2019/03/07	6	26.35	4	26.40	26.30	2	803	0.25%
2019/03/06	2	26.40	26	26.49	26.50	-24	802	-2.99%
2019/03/05	0	0.00	10	26.03	26.10	-10	802	-1.25%
2019/03/04	1	25.85	0	0.00	25.85	1	804	0.12%
2019/02/25	37	25.85	0	0.00	25.75	37	823	4.49%
2019/02/22	6	25.74	1	25.70	25.65	5	824	0.61%
2019/02/18	7	25.69	0	0.00	25.70	7	849	0.82%
2019/02/15	7	25.59	0	0.00	25.80	7	872	0.80%
2019/02/13	35	25.59	0	0.00	25.60	35	878	3.98%
2019/01/30	0	0.00	45	25.65	25.60	-45	1,127	-3.99%
2019/01/29	0	0.00	1	25.40	25.55	-1	1,129	-0.09%
2019/01/24	6	25.26	0	0.00	25.25	6	1,139	0.53%
2019/01/22	1	25.10	0	0.00	25.25	1	1,135	0.09%
2019/01/21	0	0.00	3	25.20	25.15	-3	1,134	-0.26%
2019/01/17	0	0.00	3	25.32	25.25	-3	1,137	-0.26%
2019/01/10	0	0.00	8	25.26	25.35	-8	1,222	-0.65%
2019/01/09	6	25.07	0	0.00	25.15	6	1,223	0.49%
2019/01/07	2	25.05	6	25.06	25.15	-4	1,257	-0.32%
2019/01/04	2	25.05	0	0.00	25.05	2	1,274	0.16%
2018/12/28	0	0.00	5	25.00	25.05	-5	1,336	-0.37%
2018/12/27	1	25.05	0	0.00	25.05	1	1,349	0.07%
2018/12/26	9	25.03	1	25.00	25.05	8	1,373	0.58%
2018/12/25	1	25.10	0	0.00	25.15	1	1,369	0.07%
2018/12/22	3	25.20	10	25.39	25.30	-7	1,375	-0.51%
2018/12/21	2	25.10	0	0.00	25.10	2	1,424	0.14%
2018/12/20	11	25.15	0	0.00	25.10	11	1,429	0.77%
2018/12/19	7	25.25	0	0.00	25.25	7	1,430	0.49%
2018/12/18	7	25.29	0	0.00	25.25	7	1,471	0.48%
2018/12/14	5	25.55	0	0.00	25.60	5	1,536	0.33%
2018/12/10	2	25.30	0	0.00	25.30	2	1,572	0.13%
2018/12/07	0	0.00	1	25.40	25.50	-1	1,572	-0.06%
2018/12/06	15	25.26	0	0.00	25.20	15	1,573	0.95%
2018/12/05	1	25.55	4	25.58	25.55	-3	1,547	-0.19%
2018/12/04	2	25.70	0	0.00	25.70	2	1,558	0.13%
2018/12/03	1	25.50	0	0.00	25.55	1	1,559	0.06%
2018/11/30	22	25.55	6	25.55	25.45	16	1,553	1.03%
2018/11/29	1	25.80	0	0.00	25.80	1	1,522	0.07%
2018/11/28	9	25.56	1	25.60	25.70	8	1,514	0.53%
2018/11/27	11	25.81	2	25.75	25.75	9	1,493	0.60%
2018/11/26	12	26.00	5	26.30	25.90	7	1,481	0.47%
2018/11/22	13	26.40	0	0.00	26.30	13	1,456	0.89%
2018/11/20	5	26.60	0	0.00	26.55	5	1,446	0.35%
2018/11/14	10	26.70	0	0.00	26.75	10	1,403	0.71%
2018/11/08	37	27.29	36	27.13	26.75	1	1,357	0.07%
2018/11/07	15	27.64	20	27.75	27.00	-5	1,310	-0.38%
2018/11/02	2	26.35	3	26.20	26.35	-1	1,123	-0.09%
2018/10/29	1	25.85	0	0.00	25.90	1	1,126	0.09%
2018/10/26	4	25.75	4	25.90	26.10	0	1,137	0.00%
2018/10/23	0	0.00	18	26.41	26.40	-18	1,119	-1.61%
2018/10/22	18	26.89	0	0.00	26.80	18	1,104	1.63%
2018/10/19	0	0.00	6	25.85	26.20	-6	1,060	-0.57%
2018/10/16	0	0.00	11	26.33	26.25	-11	1,042	-1.06%
2018/10/15	0	0.00	20	26.25	25.80	-20	1,014	-1.97%
2018/10/12	2	25.50	4	25.60	26.05	-2	1,009	-0.20%
2018/10/11	32	25.82	2	25.93	25.85	30	993	3.02%
2018/10/08	4	26.50	0	0.00	26.55	4	934	0.43%
2018/10/05	4	26.35	8	26.68	26.65	-4	941	-0.42%
2018/10/01	2	26.75	0	0.00	26.80	2	929	0.22%
2018/09/28	3	27.18	1	27.20	26.80	2	940	0.21%
2018/09/27	1	26.90	5	26.99	27.00	-4	908	-0.44%
2018/09/26	2	26.80	0	0.00	26.85	2	905	0.22%
2018/09/25	0	0.00	5	27.00	27.15	-5	903	-0.55%
2018/09/21	0	0.00	24	26.67	26.85	-24	859	-2.79%
2018/09/19	1	26.35	42.2	26.35	26.30	-41.2	800	-5.15%
2018/09/18	5	26.05	5	26.25	26.00	0	778	0.00%
2018/09/14	0	0.00	30	25.81	25.80	-30	782	-3.83%
2018/09/13	6	25.62	164	25.72	25.60	-158	792	-19.95%	大賣/鉅額交易
2018/09/12	3	25.67	72	25.71	25.65	-69	805	-8.57%
2018/09/11	0	0.00	29	25.75	25.75	-29	824	-3.52%
2018/09/10	204	25.15	2	25.35	25.80	202	846	23.87%	大買/鉅額交易
2018/09/07	42	25.28	0	0.00	25.30	42	864	4.86%
2018/09/06	15	25.46	0	0.00	25.45	15	883	1.70%
2018/09/05	23	25.61	0	0.00	25.60	23	971	2.37%
2018/09/04	34	25.67	0	0.00	25.65	34	972	3.49%
2018/09/03	6	25.75	0	0.00	25.70	6	982	0.61%
2018/08/29	2	25.85	0	0.00	25.80	2	1,015	0.20%
2018/08/22	1	25.95	0	0.00	25.80	1	1,203	0.08%
2018/08/17	0	0.00	4	26.00	25.70	-4	1,265	-0.32%
2018/08/14	4	25.85	0	0.00	25.95	4	1,301	0.31%
2018/08/10	0	0.00	2	26.15	26.10	-2	1,325	-0.15%
2018/08/09	0	0.00	4	26.50	26.30	-4	1,349	-0.30%
2018/08/08	2	26.45	0	0.00	26.40	2	1,359	0.15%
2018/08/06	0	0.00	2	26.40	26.40	-2	1,575	-0.13%
2018/08/03	1	26.00	0	0.00	26.20	1	1,648	0.06%
2018/08/02	0	0.00	2	26.15	26.05	-2	1,719	-0.12%
2018/08/01	0	0.00	3	25.97	26.00	-3	1,726	-0.17%
2018/07/31	6	25.77	1	25.80	25.75	5	1,748	0.29%
2018/07/30	0	0.00	32	25.76	25.75	-32	1,775	-1.80%
2018/07/27	2	25.85	0	0.00	25.85	2	1,793	0.11%
2018/07/25	0.2	26.10	5	26.07	26.05	-4.8	1,903	-0.25%
2018/07/24	5	25.85	4	26.00	26.00	1	1,928	0.05%
2018/07/20	1	25.65	0	0.00	25.65	1	2,117	0.05%
2018/07/19	6	25.73	0	0.00	25.65	6	2,278	0.26%
2018/07/17	0	0.00	2	25.80	25.80	-2	2,369	-0.08%
2018/07/16	2	25.85	0	0.00	25.80	2	2,491	0.08%
2018/07/13	4	25.80	0	0.00	25.80	4	2,531	0.16%
2018/07/12	1	26.00	0	0.00	25.95	1	2,586	0.04%
2018/07/10	50	25.87	13	26.00	25.95	37	2,730	1.35%
2018/07/09	5	26.75	0	0.00	26.80	5	2,763	0.18%
2018/07/06	5	26.40	0	0.00	26.25	5	2,791	0.18%
2018/07/05	1	26.30	1	26.30	26.25	0	2,943	0.00%
2018/07/03	3	26.82	0	0.00	26.75	3	3,424	0.09%
2018/07/02	0	0.00	6	27.07	26.90	-6	3,644	-0.16%
2018/06/29	0	0.00	10	27.00	27.20	-10	3,723	-0.27%
2018/06/28	2	26.90	0	0.00	26.90	2	3,756	0.05%
2018/06/25	0	0.00	5	27.00	27.00	-5	4,033	-0.12%
2018/06/22	5	26.85	0	0.00	26.85	5	4,031	0.12%
2018/06/21	0	0.00	3	27.12	26.95	-3	4,032	-0.07%
2018/06/20	20	26.94	2	26.95	26.95	18	4,022	0.45%
2018/06/15	10	27.00	0	0.00	27.20	10	4,002	0.25%
2018/06/14	5	27.25	2	27.43	27.20	3	3,975	0.08%
2018/06/13	3	27.90	6	27.92	27.70	-3	4,011	-0.07%
2018/06/08	2	27.20	0	0.00	27.15	2	3,913	0.05%
2018/06/07	0	0.00	5	27.40	27.25	-5	3,907	-0.13%
2018/06/06	5	27.50	3	27.50	27.35	2	3,922	0.05%
2018/06/05	0.1	27.65	1	27.65	27.50	-0.9	3,908	-0.02%
2018/06/04	5	27.93	7	27.96	27.65	-2	3,903	-0.05%
2018/06/01	1	27.90	1	27.95	27.85	0	3,882	0.00%
2018/05/31	0	0.00	3	28.10	28.10	-3	3,836	-0.08%
2018/05/30	13	28.00	13	27.73	27.45	0	3,803	0.00%
2018/05/29	0	0.00	16	27.85	27.80	-16	3,729	-0.43%
2018/05/25	1	26.65	0	0.00	26.65	1	3,689	0.03%
2018/05/24	1	26.75	0	0.00	26.80	1	3,686	0.03%
2018/05/23	4	26.85	0	0.00	26.85	4	3,672	0.11%
2018/05/18	2	26.40	0	0.00	26.50	2	3,626	0.06%
2018/05/17	8	26.76	0	0.00	26.60	8	3,604	0.22%
2018/05/15	3	26.90	0	0.00	26.90	3	3,576	0.08%
2018/05/14	30.3	27.85	2	27.43	27.25	28.3	3,549	0.80%
2018/05/11	0	0.00	1	29.40	29.50	-1	3,398	-0.03%
2018/05/10	1	29.20	5	29.15	29.15	-4	3,315	-0.12%
2018/05/09	3	28.80	0	0.00	28.75	3	3,239	0.09%
2018/05/08	1	28.60	0	0.00	28.60	1	3,216	0.03%
2018/05/07	2	28.78	0	0.00	28.50	2	3,193	0.06%
2018/05/04	1	28.60	1	28.60	28.35	0	3,160	0.00%
2018/05/03	0	0.00	5	28.81	28.75	-5	3,139	-0.16%
2018/05/02	4	28.68	1	28.85	28.45	3	3,093	0.10%
2018/04/27	4	29.20	2	28.95	29.35	2	3,007	0.07%
2018/04/26	12	29.90	13	29.49	28.70	-1	2,950	-0.03%
2018/04/25	5	29.55	15	30.01	30.10	-10	2,822	-0.35%
2018/04/23	0	0.00	1	29.00	28.80	-1	2,608	-0.04%
2018/04/20	10	29.21	13	29.00	29.15	-3	2,565	-0.12%
2018/04/19	1	28.65	0	0.00	28.70	1	2,447	0.04%
2018/04/18	11	28.70	0	0.00	28.85	11	2,410	0.46%
2018/04/17	3	28.25	0	0.00	28.75	3	2,347	0.13%
2018/04/16	0	0.00	1	27.80	27.95	-1	2,264	-0.04%
2018/04/13	0	0.00	2	28.55	28.20	-2	2,240	-0.09%
2018/04/12	2	28.65	3	28.95	28.85	-1	2,198	-0.05%
2018/04/11	2	29.45	43	29.04	29.10	-41	2,150	-1.91%
2018/04/10	67	29.71	69	28.92	28.55	-2	1,988	-0.10%
2018/04/03	31	28.42	551	27.66	28.30	-520	1,488	-34.92%	大賣/鉅額交易
2018/04/02	3	27.38	474	27.58	27.55	-471	1,258	-37.42%	大賣/鉅額交易
2018/03/31	2	26.65	52	27.40	26.95	-50	1,182	-4.23%
2018/03/30	4	27.36	446	27.80	26.95	-442	1,143	-38.66%	大賣/鉅額交易
2018/03/29	15	26.80	118	27.18	27.05	-103	995	-10.35%	大賣/鉅額交易
2018/03/27	5	26.00	0	0.00	25.80	5	902	0.55%
2018/03/26	4	25.90	0	0.00	25.90	4	910	0.44%
2018/03/20	1	26.50	2	26.55	26.55	-1	1,033	-0.10%
2018/03/19	2	26.00	0	0.00	26.60	2	1,069	0.19%
2018/03/16	1	26.05	0	0.00	26.00	1	1,091	0.09%
2018/03/15	4	26.20	2	26.30	26.05	2	1,113	0.18%
2018/03/12	0	0.00	10	26.50	26.10	-10	1,099	-0.91%
2018/03/08	2	25.25	0.1	25.70	25.45	1.9	1,079	0.18%
2018/03/05	2	25.33	0	0.00	25.20	2	1,117	0.18%
2018/03/02	2	25.40	0	0.00	25.40	2	1,114	0.18%
2018/02/27	6	25.60	0	0.00	25.75	6	1,115	0.54%
2018/02/22	0	0.00	1	25.80	25.70	-1	1,096	-0.09%
2018/02/21	0	0.00	2	25.80	25.85	-2	1,106	-0.18%
2018/02/12	2	25.65	2	25.70	25.60	0	1,104	0.00%
2018/02/08	10	25.00	0	0.00	25.55	10	1,088	0.92%
2018/02/07	6	25.13	1	25.25	25.20	5	1,091	0.46%
2018/02/06	6	25.03	12	24.80	25.00	-6	1,098	-0.55%
2018/01/31	6	26.13	0	0.00	26.40	6	1,056	0.57%
2018/01/30	11	26.25	0	0.00	26.40	11	1,056	1.04%
2018/01/25	5	26.25	0	0.00	26.30	5	1,036	0.48%
2018/01/19	10	26.33	0	0.00	26.30	10	999	1.00%
2018/01/18	10	26.43	1	26.55	26.45	9	993	0.91%
2018/01/15	0	0.00	12	26.90	26.75	-12	978	-1.23%
2018/01/10	30	26.42	0	0.00	26.55	30	991	3.02%
2018/01/09	0	0.00	6	26.40	26.05	-6	977	-0.61%
2018/01/05	3	26.77	0	0.00	26.90	3	971	0.31%
2018/01/04	6	26.40	0	0.00	26.50	6	967	0.62%