台汽電 (8926)-國泰-館前券商分點個股進出

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
48.25
漲跌
▼0.55
漲幅
-1.13%
成交量
3,085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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/04/25	9	48.22	0	0.00	48.25	9	6,068	0.15%
2024/04/24	6	48.28	62.4	48.35	48.80	-56.4	6,028	-0.94%
2024/04/23	50	47.81	63.2	48.70	48.50	-13.2	5,949	-0.22%
2024/04/22	3	47.53	9	47.80	47.20	-6	5,827	-0.10%
2024/04/19	19.1	47.32	6	47.73	47.55	13.1	5,792	0.23%
2024/04/18	53	48.88	52.1	49.62	49.15	0.9	5,645	0.02%
2024/04/17	18.4	49.38	44.8	49.14	49.15	-26.4	5,423	-0.49%
2024/04/16	23.3	47.34	33.2	47.68	46.30	-9.9	5,102	-0.19%
2024/04/15	0.1	47.95	6.4	48.05	47.70	-6.3	5,012	-0.13%
2024/04/12	22.1	47.60	33	47.33	47.70	-10.9	4,939	-0.22%
2024/04/11	15.3	47.44	9	47.60	47.40	6.3	4,887	0.13%
2024/04/10	2.4	47.79	21	47.98	47.65	-18.6	4,855	-0.38%
2024/04/09	44.1	47.82	26.6	48.03	47.75	17.5	4,769	0.37%
2024/04/08	15.1	46.84	3	46.87	46.65	12.1	4,681	0.26%
2024/04/03	16.1	47.31	19.1	47.39	47.30	-3	4,622	-0.06%
2024/04/02	23	48.18	31	48.21	48.00	-8	4,590	-0.17%
2024/04/01	7	47.74	13.2	48.13	47.50	-6.2	4,483	-0.14%
2024/03/29	10	47.27	3	47.13	46.90	7	4,424	0.16%
2024/03/28	5.1	47.58	12	47.98	47.60	-6.9	4,383	-0.16%
2024/03/27	6	47.53	0	47.50	47.35	6	4,340	0.14%
2024/03/26	21.2	47.84	26	48.04	47.55	-4.8	4,296	-0.11%
2024/03/25	28	47.70	41.1	47.65	47.40	-13.1	4,177	-0.31%
2024/03/22	31	47.51	16	48.02	47.50	15	4,103	0.37%
2024/03/21	3	47.75	6.2	47.61	47.55	-3.2	4,015	-0.08%
2024/03/20	10.2	47.59	28.4	47.91	47.55	-18.2	3,973	-0.46%
2024/03/19	29	47.48	8.2	47.58	47.50	20.8	3,891	0.53%
2024/03/18	25.1	46.80	13	46.88	46.60	12.1	3,824	0.32%
2024/03/15	20.4	46.25	5	46.24	45.90	15.4	3,761	0.41%
2024/03/14	44.5	47.13	3	47.07	46.95	41.5	3,687	1.13%
2024/03/13	122.9	48.70	287.2	48.77	48.15	-164.3	3,536	-4.65%	大買/大賣/鉅額交易
2024/03/12	46	47.66	14.4	47.11	47.50	31.6	2,986	1.06%
2024/03/11	21.1	46.78	24	46.75	47.30	-3	2,717	-0.11%
2024/03/08	19.4	44.41	12.1	44.58	44.05	7.3	2,449	0.30%
2024/03/07	10.6	44.81	13.8	44.86	45.40	-3.2	2,376	-0.13%
2024/03/06	32.6	45.20	21.6	45.24	45.30	11	2,289	0.48%
2024/03/05	15.3	46.05	9	46.04	46.05	6.3	2,215	0.28%
2024/03/04	53.9	46.66	36.1	46.83	46.50	17.8	2,113	0.84%
2024/03/01	101.4	48.16	33.2	48.09	47.85	68.2	1,994	3.42%	大買/
2024/02/29	85.6	48.99	63.2	49.13	49.55	22.3	1,777	1.26%
2024/02/27	64.5	45.96	44.1	45.84	46.00	20.4	1,269	1.61%
2024/02/26	28.5	43.88	10.2	44.32	44.50	18.3	1,078	1.69%
2024/02/23	28.3	43.74	0	0.00	43.40	28.3	1,035	2.73%
2024/02/22	17.6	44.15	3.2	44.41	43.85	14.4	1,008	1.43%
2024/02/21	7.1	43.78	14.3	43.47	43.80	-7.2	959	-0.75%
2024/02/20	22.1	43.74	2	43.45	43.85	20.1	936	2.14%
2024/02/19	4.3	43.15	20.9	43.00	43.25	-16.7	882	-1.89%
2024/02/16	5	42.46	19.4	41.35	43.35	-14.4	848	-1.69%
2024/02/15	2	39.90	4.2	40.14	40.10	-2.2	757	-0.29%
2024/02/05	0	0.00	1	39.80	39.70	-1	759	-0.13%
2024/02/02	0	0.00	0.2	39.80	39.80	-0.2	789	-0.02%
2024/02/01	1	39.75	0	0.00	39.65	1	790	0.13%
2024/01/31	0.2	39.70	0	0.00	39.60	0.2	797	0.02%
2024/01/30	1.1	39.61	0	0.00	39.60	1.1	796	0.13%
2024/01/26	0.4	39.79	0	0.00	39.85	0.4	807	0.04%
2024/01/25	1.2	39.68	0.4	39.85	39.60	0.8	811	0.09%
2024/01/23	1	39.75	0.1	39.75	39.75	0.9	811	0.11%
2024/01/22	1	39.50	0	0.00	39.75	1	806	0.12%
2024/01/19	1.1	38.77	0.2	38.97	39.10	0.9	804	0.11%
2024/01/18	2	39.00	1.1	38.78	38.85	0.9	804	0.12%
2024/01/17	4.3	39.07	0	0.00	39.05	4.3	803	0.54%
2024/01/16	1.1	39.69	0	0.00	39.45	1.1	786	0.15%
2024/01/15	5.4	40.00	0	0.00	40.10	5.4	780	0.69%
2024/01/12	2	39.15	3	39.15	39.15	-1	768	-0.13%
2024/01/11	0.1	39.45	0	0.00	39.20	0.1	777	0.01%
2024/01/10	4.6	39.35	2	39.45	39.30	2.6	792	0.32%
2024/01/09	1.1	39.67	0	0.00	39.65	1.1	791	0.13%
2024/01/08	0.2	39.97	2	39.93	39.90	-1.9	792	-0.23%
2024/01/05	5	39.92	0	0.00	39.90	5	797	0.63%
2024/01/04	0	40.05	0	0.00	39.90	0	807	0.01%
2024/01/03	6	39.73	2.6	40.04	40.00	3.5	830	0.42%
2024/01/02	0	40.35	0	0.00	40.20	0	826	0.00%
2023/12/29	0	40.35	0.2	40.35	40.25	-0.2	829	-0.02%
2023/12/28	1	40.45	0	0.00	40.35	1	849	0.12%
2023/12/27	0	40.19	0.1	40.20	40.15	-0.1	865	-0.01%
2023/12/26	0	0.00	1.1	40.14	40.15	-1.1	873	-0.13%
2023/12/25	5	40.00	2	40.05	39.85	3	869	0.34%
2023/12/22	3.2	39.66	0	0.00	39.60	3.2	868	0.37%
2023/12/21	0	0.00	1	39.95	39.80	-1	866	-0.12%
2023/12/20	0.1	39.75	0.7	39.77	39.70	-0.7	867	-0.07%
2023/12/19	2.2	39.65	2	39.60	39.60	0.2	871	0.03%
2023/12/18	2.1	39.93	1	39.90	39.90	1.1	872	0.13%
2023/12/15	0.2	40.00	1.3	40.28	40.05	-1.1	889	-0.12%
2023/12/14	4.7	39.74	10	39.60	39.80	-5.3	886	-0.60%
2023/12/13	11.2	39.70	1.5	39.91	39.70	9.7	881	1.10%
2023/12/12	1.5	40.08	0	0.00	40.00	1.5	869	0.17%
2023/12/11	4.2	40.20	0	0.00	40.20	4.2	862	0.49%
2023/12/08	1	40.50	1	40.50	40.60	0	853	0.00%
2023/12/07	2.8	40.43	0	0.00	40.50	2.8	855	0.33%
2023/12/06	2.2	40.50	2	40.46	40.40	0.2	873	0.02%
2023/12/05	5	40.25	1.4	40.66	40.80	3.6	871	0.42%
2023/12/04	0.2	40.35	1.9	40.35	40.35	-1.7	871	-0.20%
2023/12/01	1	40.30	2.3	40.38	40.35	-1.3	874	-0.15%
2023/11/30	1.7	40.22	2.6	40.24	40.00	-1	891	-0.11%
2023/11/29	9.3	40.20	16	40.35	40.10	-6.7	886	-0.76%
2023/11/28	1	40.40	10	40.51	40.50	-9	887	-1.01%
2023/11/27	6.1	40.38	0.1	40.65	40.25	6	900	0.67%
2023/11/24	0	0.00	12.5	40.54	40.55	-12.5	908	-1.37%
2023/11/22	0.1	40.20	0	0.00	40.15	0.1	935	0.01%
2023/11/21	0.1	40.22	0.3	40.35	40.35	-0.2	947	-0.02%
2023/11/20	0	40.20	1	40.30	40.05	-1	950	-0.10%
2023/11/17	0.2	39.72	0.1	39.65	40.15	0.1	958	0.01%
2023/11/16	0.1	39.62	1	39.50	39.60	-0.9	966	-0.10%
2023/11/15	2.1	39.58	3	39.45	39.70	-1	972	-0.10%
2023/11/14	2	39.00	1	39.10	39.05	1	986	0.10%
2023/11/13	13.7	39.07	30	38.99	39.10	-16.3	1,003	-1.63%
2023/11/10	1.3	39.54	56	39.72	39.50	-54.7	1,006	-5.43%
2023/11/08	0.3	41.20	1	41.10	41.20	-0.7	1,051	-0.07%
2023/11/07	6	40.83	0.7	40.96	40.80	5.3	1,110	0.48%
2023/11/06	0.1	41.05	1.3	41.08	41.15	-1.2	1,214	-0.10%
2023/11/03	0	0.00	0	40.80	40.80	0	1,278	0.00%
2023/11/02	0	0.00	4	40.10	40.20	-4	1,314	-0.30%
2023/11/01	0	0.00	1.1	39.55	39.80	-1.1	1,324	-0.08%
2023/10/31	23	40.06	0	0.00	39.50	23	1,350	1.70%
2023/10/30	3	39.72	7	39.98	40.00	-4	1,423	-0.28%
2023/10/27	1.1	39.76	5	39.88	39.65	-3.9	1,457	-0.27%
2023/10/26	6	39.83	0	0.00	39.75	6	1,495	0.40%
2023/10/25	2	40.33	8	40.18	40.30	-6	1,562	-0.38%
2023/10/24	33.3	39.81	6.2	39.76	39.85	27.2	1,608	1.69%
2023/10/23	2	39.08	0	39.70	39.70	2	1,679	0.12%
2023/10/20	2.4	38.92	0.5	38.95	39.25	1.9	1,862	0.10%
2023/10/19	7.3	39.07	0.3	39.50	39.40	7	1,936	0.36%
2023/10/18	9	39.46	1.5	39.75	39.30	7.5	2,000	0.37%
2023/10/17	5.8	39.98	0	0.00	39.95	5.8	2,058	0.28%
2023/10/16	15.2	40.31	3.1	40.17	40.15	12.1	2,106	0.57%
2023/10/13	6.8	40.50	0.3	40.60	40.35	6.5	2,154	0.30%
2023/10/12	1.3	40.71	0	0.00	40.65	1.3	2,195	0.06%
2023/10/11	3.8	40.86	4.1	40.61	40.80	-0.3	2,212	-0.01%
2023/10/06	16.6	40.01	1	39.95	39.95	15.6	2,225	0.70%
2023/10/05	21.1	40.48	14	40.39	40.30	7.1	2,253	0.31%
2023/10/04	10	39.59	6	39.50	40.05	4	2,305	0.17%
2023/10/03	23.9	40.69	1.3	40.30	40.15	22.6	2,330	0.97%
2023/10/02	3.2	41.32	0	0.00	41.35	3.2	2,355	0.13%
2023/09/28	1	41.25	0	0.00	41.35	1	2,421	0.04%
2023/09/27	0.2	41.48	0	0.00	41.20	0.2	2,442	0.01%
2023/09/26	0	41.65	0	0.00	41.55	0	2,480	0.00%
2023/09/25	0.1	41.70	0	0.00	41.45	0.1	2,527	0.00%
2023/09/22	1.1	41.24	10.9	41.01	41.35	-9.8	2,543	-0.39%
2023/09/21	7.2	41.22	0.2	41.20	41.10	7.1	2,558	0.28%
2023/09/20	12.3	41.38	21	41.49	41.35	-8.7	2,581	-0.34%
2023/09/19	10.3	42.13	8	42.14	42.00	2.3	2,655	0.09%
2023/09/18	8.5	42.71	7.3	42.65	42.50	1.2	2,789	0.04%
2023/09/15	1.2	42.73	1.3	42.94	43.05	-0.1	2,836	0.00%
2023/09/14	1.9	42.36	0	0.00	42.35	1.9	2,877	0.07%
2023/09/13	0.3	42.25	12.3	42.20	42.20	-12	2,952	-0.41%
2023/09/12	0.3	42.35	1	42.35	42.15	-0.7	3,104	-0.02%
2023/09/11	13.3	42.25	8	42.30	42.15	5.3	3,236	0.16%
2023/09/08	10.4	42.89	0.1	42.95	43.10	10.3	3,517	0.29%
2023/09/07	8.2	43.55	6	43.25	43.25	2.2	3,750	0.06%
2023/09/06	12.4	44.20	0.4	44.10	43.90	12	4,057	0.30%
2023/09/05	1.6	43.75	3.2	43.91	44.30	-1.6	4,273	-0.04%
2023/09/04	3	43.13	0	43.50	43.40	3	4,298	0.07%
2023/09/01	0.4	43.32	0.1	43.20	43.15	0.4	4,318	0.01%
2023/08/31	6.4	43.08	0.4	43.20	43.05	6	4,351	0.14%
2023/08/30	4.1	43.58	4.4	43.60	43.50	-0.2	4,364	-0.01%
2023/08/29	0.5	43.00	0	42.95	43.10	0.5	4,423	0.01%
2023/08/28	0	43.20	0.1	43.11	43.00	-0.1	4,470	0.00%
2023/08/25	4.1	42.83	2.1	42.54	42.80	2	4,497	0.04%
2023/08/24	3	42.50	5	42.44	42.40	-2	4,562	-0.04%
2023/08/23	0	42.85	0	0.00	42.20	0	4,601	0.00%
2023/08/22	5.7	42.27	0	0.00	42.40	5.7	4,658	0.12%
2023/08/21	16.3	42.66	0	0.00	42.90	16.3	4,673	0.35%
2023/08/18	3.3	43.10	2	43.00	42.90	1.3	4,689	0.03%
2023/08/17	5.3	42.46	1.2	43.03	43.40	4.2	4,700	0.09%
2023/08/16	1.1	42.86	2	42.90	42.70	-0.9	4,729	-0.02%
2023/08/15	5.1	43.48	1	43.60	43.55	4.1	4,826	0.09%
2023/08/14	17.6	43.08	8.2	42.78	43.00	9.5	4,889	0.19%
2023/08/11	22.3	44.70	5.4	44.34	44.20	16.9	4,877	0.35%
2023/08/10	30.8	45.61	10	45.16	45.05	20.8	4,841	0.43%
2023/08/09	23.9	47.27	26.1	47.28	47.05	-2.2	4,758	-0.05%
2023/08/08	15.9	48.65	1	49.15	48.35	14.9	4,716	0.32%
2023/08/07	0.2	49.67	0	0.00	49.45	0.2	4,733	0.00%
2023/08/04	4.2	49.39	2	49.40	49.50	2.2	4,769	0.05%
2023/08/02	15.6	49.43	3.7	49.44	49.25	11.9	4,851	0.24%
2023/08/01	7.1	50.77	2	50.60	50.60	5.1	4,952	0.10%
2023/07/31	9.2	52.29	2	52.10	51.40	7.2	4,955	0.15%
2023/07/28	2	51.80	4	52.15	52.00	-2	4,962	-0.04%
2023/07/27	14.1	51.43	5	50.90	50.90	9.1	4,912	0.19%
2023/07/26	11	52.43	2.1	52.99	51.70	9	4,897	0.18%
2023/07/25	29	53.09	8.4	53.56	53.10	20.6	4,851	0.42%
2023/07/24	9.4	50.89	6.1	50.73	51.80	3.3	4,689	0.07%
2023/07/21	10.5	49.43	1	49.90	49.90	9.5	4,643	0.20%
2023/07/20	12.2	53.56	5.1	53.70	53.70	7.1	4,637	0.15%
2023/07/19	10	52.65	4.3	52.72	52.20	5.7	4,628	0.12%
2023/07/18	3.4	53.71	71	53.61	53.60	-67.6	4,693	-1.44%
2023/07/17	1	52.91	3	53.57	53.40	-2	4,711	-0.04%
2023/07/14	60.2	52.50	0	0.00	52.50	60.2	4,783	1.26%
2023/07/13	11.1	52.00	2.1	52.20	52.00	9	4,986	0.18%
2023/07/12	16.1	52.58	8.1	52.09	51.90	8.1	5,135	0.16%
2023/07/11	2.2	52.73	7	52.71	52.60	-4.8	5,158	-0.09%
2023/07/10	1	53.59	9	53.66	53.50	-8	5,200	-0.15%
2023/07/07	4	51.85	4	51.93	52.50	0	5,387	0.00%
2023/07/06	17.1	52.97	2	52.40	52.40	15.1	5,358	0.28%
2023/07/05	7	54.17	0	0.00	53.90	7	5,350	0.13%
2023/07/04	4.3	54.13	2.3	54.10	54.10	1.9	5,359	0.04%
2023/07/03	3.1	54.83	8	54.76	54.60	-4.9	5,351	-0.09%
2023/06/30	1	54.90	0	0.00	55.20	1	5,339	0.02%
2023/06/29	6	54.60	0	0.00	54.70	6	5,383	0.11%
2023/06/28	3	54.87	2.6	54.76	54.60	0.4	5,430	0.01%
2023/06/27	9	55.40	5	55.76	54.90	4	5,457	0.07%
2023/06/26	24.3	57.61	18.1	57.90	56.90	6.2	5,441	0.11%
2023/06/21	7	55.47	4.1	55.69	56.10	2.9	5,405	0.05%
2023/06/20	2	54.95	3	54.83	54.90	-1	5,435	-0.02%
2023/06/19	5	54.28	20.1	54.06	54.10	-15.1	5,502	-0.27%
2023/06/16	8	56.10	10.3	55.60	54.90	-2.3	5,672	-0.04%
2023/06/15	8	56.01	2.1	56.59	55.70	5.9	5,636	0.10%
2023/06/14	19.1	56.94	120.5	57.87	55.40	-101.4	5,537	-1.83%	大賣/鉅額交易
2023/06/13	44.2	53.47	53.3	53.41	54.50	-9.1	5,262	-0.17%
2023/06/12	54.2	52.59	52.3	53.05	53.60	1.9	5,083	0.04%
2023/06/09	23.5	50.25	37	50.33	50.20	-13.5	4,815	-0.28%
2023/06/08	3.2	49.64	3.3	49.73	49.20	-0.1	4,648	0.00%
2023/06/07	2.5	49.30	7	49.37	49.30	-4.5	4,619	-0.10%
2023/06/06	6.2	49.43	2.3	49.43	49.30	3.9	4,595	0.08%
2023/06/05	1	49.70	1	50.30	49.90	0	4,562	0.00%
2023/06/02	1	50.30	7	50.68	50.10	-6	4,543	-0.13%
2023/06/01	28.2	49.45	29	49.68	49.65	-0.8	4,479	-0.02%
2023/05/31	3	50.17	3	49.82	50.50	0	4,431	0.00%
2023/05/30	20.8	49.84	48	49.75	49.60	-27.2	4,380	-0.62%
2023/05/29	7.2	50.92	51	50.64	51.00	-43.8	4,323	-1.01%
2023/05/26	75.9	50.68	7	50.56	50.50	68.9	4,280	1.61%
2023/05/25	3	51.84	62	51.93	51.90	-59	4,211	-1.40%
2023/05/24	3.1	52.00	12	51.83	52.10	-8.9	4,182	-0.21%
2023/05/23	7	52.50	6	52.08	52.20	1	4,152	0.02%
2023/05/22	57.5	52.17	4	52.13	52.20	53.5	4,115	1.30%
2023/05/19	2.1	52.09	35.2	52.53	50.90	-33.1	4,064	-0.81%
2023/05/18	25.1	51.70	29.3	51.48	51.30	-4.2	3,953	-0.11%
2023/05/17	1	50.29	26	49.72	50.30	-25	3,881	-0.64%
2023/05/16	2	49.65	1	49.90	49.40	1	3,830	0.03%
2023/05/15	0.1	49.70	0	0.00	49.05	0.1	3,803	0.00%
2023/05/12	4	49.50	0.2	49.72	49.60	3.8	3,789	0.10%
2023/05/11	53.3	49.28	8	48.80	49.40	45.3	3,766	1.20%
2023/05/10	11.1	48.98	2	49.08	49.50	9.1	3,709	0.25%
2023/05/09	36.1	49.79	7	49.57	49.75	29.1	3,664	0.79%
2023/05/08	18.2	52.07	8.2	51.57	51.70	10.1	3,568	0.28%
2023/05/05	25.3	49.52	3	49.35	49.35	22.3	3,400	0.66%
2023/05/04	16.5	49.65	6.1	49.00	50.00	10.4	3,382	0.31%
2023/05/03	2	49.03	0.1	49.29	48.95	1.9	3,337	0.06%
2023/05/02	0.1	49.00	9.4	49.06	49.50	-9.3	3,331	-0.28%
2023/04/28	21.1	48.33	19	48.23	48.50	2.1	3,300	0.06%
2023/04/27	1	48.60	0	0.00	47.85	1	3,271	0.03%
2023/04/26	7	48.29	0	0.00	48.45	7	3,248	0.22%
2023/04/25	22	48.83	14	48.34	48.20	8	3,219	0.25%
2023/04/24	18	49.04	62.4	48.93	48.95	-44.4	3,159	-1.41%
2023/04/21	148	49.29	119.1	49.25	48.35	28.9	3,092	0.94%	大買/大賣/
2023/04/20	9.2	48.80	5.1	48.66	48.55	4.2	2,968	0.14%
2023/04/19	28.4	48.31	6	48.89	48.80	22.4	2,898	0.77%
2023/04/18	50	51.36	17.1	51.03	50.40	32.9	2,782	1.18%
2023/04/17	15.3	47.64	6.2	48.77	49.15	9.2	2,551	0.36%
2023/04/14	5.4	45.24	4	45.25	45.20	1.4	2,366	0.06%
2023/04/13	6	44.71	6.4	44.91	44.90	-0.3	2,306	-0.01%
2023/04/12	116	45.26	127.8	45.51	45.90	-11.8	2,206	-0.53%	大買/大賣/
2023/04/11	2.1	43.57	6	43.59	43.55	-3.9	1,976	-0.20%
2023/04/10	0.4	43.55	21	43.73	43.45	-20.6	1,953	-1.06%
2023/04/07	6	43.53	3	43.88	43.65	3	1,883	0.16%
2023/04/06	0.1	43.26	9	43.17	43.30	-8.9	1,849	-0.48%
2023/03/31	6.2	42.83	4.3	42.63	42.55	1.9	1,815	0.10%
2023/03/30	4.5	43.15	18	43.01	43.05	-13.5	1,778	-0.76%
2023/03/29	10	44.06	25.3	44.10	43.85	-15.3	1,711	-0.89%
2023/03/28	6	43.77	8.1	43.58	43.30	-2.1	1,649	-0.13%
2023/03/27	17.3	43.71	6.1	44.28	43.75	11.2	1,586	0.71%
2023/03/24	28	44.07	31.2	43.96	43.90	-3.2	1,514	-0.21%
2023/03/23	10.4	42.91	18	43.06	43.10	-7.6	1,403	-0.54%
2023/03/22	16	43.45	18.4	43.33	43.55	-2.4	1,320	-0.18%
2023/03/21	26	43.29	44.1	42.20	43.20	-18.1	1,207	-1.50%
2023/03/20	31.3	40.94	20	41.06	40.65	11.3	965	1.17%
2023/03/17	3.2	39.27	43.3	39.21	39.75	-40.1	859	-4.66%
2023/03/16	2.1	38.60	40.2	38.50	38.60	-38.1	828	-4.60%
2023/03/15	36.2	39.43	27.2	39.55	39.30	9.1	815	1.11%
2023/03/14	59.1	38.98	6.5	38.55	38.95	52.6	759	6.92%
2023/03/13	16	37.81	20.9	37.78	37.65	-4.9	720	-0.68%
2023/03/10	2.1	36.89	0.7	37.10	36.90	1.4	673	0.21%
2023/03/09	1	37.40	0	0.00	37.65	1	673	0.15%
2023/03/08	1	37.40	0	0.00	37.50	1	682	0.15%
2023/03/07	16	37.60	0.2	37.60	37.65	15.8	694	2.28%
2023/03/06	1	37.20	9	37.27	37.35	-8	702	-1.14%
2023/03/03	0	0.00	22	36.91	37.20	-22	719	-3.06%
2023/03/02	18	36.79	0	0.00	36.75	18	768	2.34%
2023/03/01	1	37.20	5.6	37.39	36.90	-4.6	969	-0.47%
2023/02/24	21	36.70	5.1	36.72	36.75	15.9	1,129	1.41%
2023/02/22	1	35.95	0	0.00	36.20	1	1,165	0.09%
2023/02/21	0	36.35	3	36.15	36.15	-3	1,177	-0.25%
2023/02/20	1	36.10	6	36.11	36.15	-5	1,186	-0.42%
2023/02/17	4.1	36.06	0	0.00	36.05	4.1	1,190	0.34%
2023/02/16	1	36.20	3.1	36.11	36.20	-2.1	1,204	-0.17%
2023/02/15	4.9	36.41	5.5	36.41	36.20	-0.6	1,223	-0.05%
2023/02/14	0	0.00	7	35.96	36.00	-7	1,226	-0.57%
2023/02/13	0	35.95	0	0.00	35.95	0	1,238	0.00%
2023/02/10	1	35.95	1.4	36.05	36.00	-0.4	1,237	-0.03%
2023/02/09	0	35.90	1	35.90	35.90	-1	1,234	-0.08%
2023/02/07	0	35.70	1	35.75	35.65	-1	1,224	-0.08%
2023/02/06	1	35.50	0.2	35.77	35.75	0.8	1,217	0.07%
2023/02/03	0	0.00	6	35.28	35.45	-6	1,203	-0.50%
2023/02/02	8	35.06	1.4	35.17	35.15	6.6	1,190	0.56%
2023/02/01	11	34.77	0.4	34.90	34.70	10.6	1,166	0.91%
2023/01/31	4	34.45	8.4	34.71	34.50	-4.4	1,162	-0.38%
2023/01/30	0	0.00	4.4	33.82	33.75	-4.4	1,152	-0.38%
2023/01/16	1	33.75	1	33.70	33.60	0	1,150	0.00%
2023/01/13	4	33.75	0.1	34.20	33.85	3.9	1,152	0.33%
2023/01/12	0	0.00	5.9	33.97	34.05	-5.9	1,198	-0.49%
2023/01/11	0	33.40	6.1	33.55	33.50	-6.1	1,192	-0.51%
2023/01/10	0	33.15	0	0.00	33.10	0	1,192	0.00%
2023/01/09	1	33.05	5.1	33.05	33.10	-4.1	1,204	-0.34%
2023/01/06	1.1	33.09	0.2	33.15	33.00	0.9	1,236	0.07%
2023/01/05	6.1	33.07	0.2	33.10	32.90	5.9	1,266	0.47%
2023/01/04	5	32.80	0	0.00	32.95	5	1,286	0.39%
2023/01/03	0	32.65	0	0.00	32.55	0	1,320	0.00%
2022/12/30	0	32.55	1	32.50	32.45	-1	1,329	-0.07%
2022/12/29	2	32.00	0	0.00	32.30	2	1,332	0.15%
2022/12/27	0	0.00	0.2	32.80	32.65	-0.2	1,331	-0.01%
2022/12/23	2	32.00	0	0.00	32.20	2	1,356	0.15%
2022/12/22	1	32.40	2	32.40	32.35	-1	1,360	-0.07%
2022/12/21	0.2	31.90	0	0.00	31.85	0.2	1,363	0.01%
2022/12/20	0	0.00	2	32.35	31.70	-2	1,367	-0.15%
2022/12/19	0	0.00	4	32.35	32.40	-4	1,377	-0.29%
2022/12/16	1.1	32.36	0	0.00	32.35	1.1	1,382	0.08%
2022/12/15	0.1	32.60	2	32.55	32.50	-1.9	1,380	-0.14%
2022/12/14	0	32.75	0.1	32.80	32.55	-0.1	1,381	0.00%
2022/12/13	4	32.73	0.2	32.80	32.55	3.8	1,375	0.28%
2022/12/12	6	32.59	1.3	32.56	32.55	4.7	1,370	0.34%
2022/12/09	8	32.81	1.5	32.49	32.50	6.5	1,360	0.48%
2022/12/07	1.1	31.96	0	0.00	31.80	1.1	1,342	0.08%
2022/12/06	3.1	32.25	0	0.00	32.10	3.1	1,326	0.23%
2022/12/05	0	32.50	3	32.40	32.70	-3	1,320	-0.23%
2022/12/02	5.3	32.36	7	32.34	32.40	-1.8	1,312	-0.13%
2022/12/01	1	32.60	0	0.00	32.40	1	1,307	0.08%
2022/11/30	8.3	32.34	0	0.00	32.10	8.3	1,293	0.64%
2022/11/29	3.2	32.31	15	32.22	32.30	-11.8	1,278	-0.93%
2022/11/28	0	32.90	0	0.00	33.00	0	1,260	0.00%
2022/11/25	3.2	33.55	2.2	33.71	33.50	1	1,251	0.08%
2022/11/24	4.1	34.12	8.3	34.21	34.05	-4.1	1,241	-0.33%
2022/11/23	53.3	35.32	30.3	35.36	35.10	23	1,192	1.93%
2022/11/22	4	34.95	23.9	34.99	35.00	-19.9	1,002	-1.99%
2022/11/21	6	31.23	5	31.45	31.85	1	879	0.11%
2022/11/18	2	31.25	0.2	31.20	31.15	1.8	894	0.20%
2022/11/17	7	30.11	3	30.33	30.60	4	911	0.44%
2022/11/16	1	29.45	3	29.47	29.65	-2	908	-0.22%
2022/11/15	5	29.15	0	0.00	29.40	5	903	0.56%
2022/11/14	4.2	29.05	2	29.08	29.15	2.2	902	0.24%
2022/11/11	8.1	29.10	2	29.13	29.30	6.1	900	0.68%
2022/11/10	3.2	29.64	0	0.00	29.50	3.2	876	0.37%
2022/11/09	2.1	30.20	0	0.00	30.25	2.1	864	0.24%
2022/11/07	2.1	29.13	0	0.00	29.25	2.1	871	0.24%
2022/11/04	0.2	29.01	0	0.00	29.05	0.2	867	0.02%
2022/11/03	7.3	29.22	0	0.00	29.15	7.3	869	0.84%
2022/11/01	0	29.40	2	29.25	29.15	-2	879	-0.23%
2022/10/31	5	29.35	0	0.00	29.25	5	886	0.56%
2022/10/28	2	29.35	0	0.00	29.25	2	888	0.23%
2022/10/27	0	29.35	0	0.00	29.35	0	888	0.00%
2022/10/26	1.1	28.69	0	0.00	29.00	1.1	889	0.12%
2022/10/25	0	28.95	0	0.00	28.75	0	885	0.00%
2022/10/24	2	28.88	0	0.00	28.85	2	886	0.23%
2022/10/21	0.1	29.10	0	0.00	28.95	0.1	887	0.01%
2022/10/20	2.2	28.49	0	0.00	28.95	2.2	882	0.24%
2022/10/19	3.2	29.61	0	29.90	29.50	3.2	828	0.39%
2022/10/18	1	29.84	1	29.80	29.95	0	822	0.00%
2022/10/17	4.2	28.76	0	0.00	29.45	4.2	815	0.51%
2022/10/14	2	29.20	0	29.55	29.35	2	802	0.25%
2022/10/13	10.7	29.84	6	29.90	29.20	4.7	772	0.60%
2022/10/12	0.2	30.53	1	30.75	30.85	-0.8	739	-0.11%
2022/10/11	16.2	31.30	0	0.00	31.05	16.2	722	2.24%
2022/10/07	6.1	33.22	6	33.12	33.10	0.1	687	0.01%
2022/10/06	2.5	33.78	0	0.00	33.70	2.5	681	0.37%
2022/10/05	0.4	34.02	2	34.00	33.70	-1.6	693	-0.22%
2022/10/04	1	33.75	0	0.00	33.95	1	705	0.14%
2022/10/03	3.4	33.44	0	0.00	33.80	3.4	704	0.48%
2022/09/30	0.1	34.45	0	0.00	34.35	0.1	694	0.02%
2022/09/29	0.2	35.15	0	0.00	35.05	0.2	688	0.02%
2022/09/28	2.4	35.45	2	35.70	35.05	0.4	683	0.06%
2022/09/27	1.3	35.94	0	0.00	35.85	1.3	680	0.19%
2022/09/26	2.9	36.10	3	36.30	35.90	-0.1	684	-0.02%
2022/09/23	3	36.78	1	36.80	36.75	2	672	0.30%
2022/09/22	1.3	36.79	0	0.00	37.05	1.3	673	0.19%
2022/09/21	1	37.00	0	0.00	36.90	1	668	0.15%
2022/09/16	1	37.10	0	0.00	37.15	1	712	0.14%
2022/09/08	0	0.00	0.2	37.30	37.50	-0.2	734	-0.02%
2022/09/07	2	37.13	5	37.20	37.25	-3	733	-0.41%
2022/09/06	2	37.15	0	0.00	37.15	2	731	0.27%
2022/09/05	0	0.00	1	37.05	37.20	-1	745	-0.13%
2022/09/02	1.3	37.12	0	0.00	37.05	1.3	745	0.18%
2022/09/01	2	37.03	0	0.00	37.15	2	743	0.27%
2022/08/31	1	37.05	0	0.00	37.15	1	730	0.14%
2022/08/29	1.1	37.26	0	0.00	37.30	1.1	703	0.16%
2022/08/26	12.2	37.52	0	0.00	37.70	12.2	688	1.77%
2022/08/25	0	38.85	1	39.25	39.15	-1	627	-0.16%
2022/08/24	0	0.00	7	38.84	39.15	-7	593	-1.18%
2022/08/23	0	0.00	2	38.15	38.15	-2	567	-0.35%
2022/08/22	0	0.00	12	38.03	37.95	-12	562	-2.13%
2022/08/19	0	37.95	7	37.95	37.95	-7	564	-1.24%
2022/08/18	0	37.90	1.2	37.91	37.95	-1.2	564	-0.21%
2022/08/17	1.1	37.39	0	0.00	37.30	1.1	551	0.20%
2022/08/16	0.1	37.24	0	0.00	37.30	0.1	550	0.02%
2022/08/15	4.3	36.93	4	36.90	37.20	0.3	547	0.05%
2022/08/12	12.3	37.05	0	0.00	37.05	12.3	540	2.27%
2022/08/11	0	0.00	0	37.40	37.35	0	529	0.00%
2022/08/10	0.6	37.38	9	37.21	37.40	-8.4	530	-1.59%
2022/08/09	2.4	37.52	2	37.60	37.45	0.4	533	0.07%
2022/08/08	5.3	37.84	0	0.00	37.90	5.3	536	0.98%
2022/08/05	0	0.00	1	37.60	37.60	-1	534	-0.19%
2022/08/04	3	37.50	0	0.00	37.50	3	534	0.56%
2022/08/02	1.1	37.32	0	0.00	37.50	1.1	535	0.21%
2022/08/01	0	0.00	1	37.50	37.50	-1	539	-0.19%
2022/07/29	0	0.00	2	37.30	37.25	-2	542	-0.37%
2022/07/28	0	0.00	0.5	37.19	37.25	-0.5	539	-0.09%
2022/07/27	0	36.80	0	0.00	36.85	0	537	0.01%
2022/07/22	0	36.55	0	0.00	36.50	0	554	0.00%
2022/07/21	0.1	36.55	0	0.00	36.45	0.1	561	0.02%
2022/07/19	1	36.35	0	0.00	36.45	1	567	0.18%
2022/07/18	1.2	36.60	0	0.00	36.40	1.2	571	0.22%
2022/07/15	1	36.75	0	0.00	36.55	1	568	0.18%
2022/07/14	0.2	36.91	0	0.00	36.80	0.2	565	0.04%
2022/07/13	2.4	36.80	1	36.30	36.85	1.4	565	0.24%
2022/07/12	2	37.48	0	0.00	37.50	2	551	0.36%
2022/07/11	2.1	37.42	0	0.00	37.45	2.1	538	0.39%
2022/07/08	0.1	37.35	0	0.00	37.50	0.1	540	0.01%
2022/07/07	1.3	37.40	0	0.00	37.30	1.3	540	0.24%
2022/07/06	0	37.70	0	0.00	37.60	0	539	0.01%
2022/07/05	1	37.99	0	0.00	37.85	1	548	0.19%
2022/07/04	0	0.00	4	37.67	37.80	-4	546	-0.74%
2022/07/01	0	0.00	2	37.65	37.55	-2	552	-0.36%
2022/06/29	1	37.60	15	37.30	37.50	-14	558	-2.51%
2022/06/28	15	37.47	2	37.45	37.45	13	569	2.28%
2022/06/27	3	37.37	0	0.00	37.40	3	575	0.52%
2022/06/24	0	0.00	1	37.15	37.90	-1	564	-0.18%
2022/06/23	2.3	36.93	0	0.00	37.05	2.3	560	0.42%
2022/06/21	0.1	37.05	0	0.00	37.35	0.1	595	0.02%
2022/06/20	1	37.00	0	0.00	36.90	1	613	0.16%
2022/06/15	1	37.15	0	0.00	37.30	1	703	0.14%
2022/06/14	1	37.20	1	37.20	37.05	0	715	0.00%
2022/06/13	0.1	37.80	0	0.00	37.65	0.1	704	0.02%
2022/06/09	0	0.00	0.2	38.35	38.25	-0.2	710	-0.03%
2022/06/08	0	0.00	15	38.15	38.25	-15	715	-2.10%
2022/06/02	0	0.00	10	38.10	38.40	-10	731	-1.37%
2022/05/31	0	0.00	10	38.00	38.50	-10	747	-1.34%
2022/05/30	0	0.00	1.1	38.33	38.40	-1.1	748	-0.15%
2022/05/27	0	0.00	2.1	38.09	38.15	-2.1	744	-0.29%
2022/05/26	0	0.00	1	37.95	37.90	-1	741	-0.13%
2022/05/25	0	0.00	1	37.70	37.80	-1	748	-0.13%
2022/05/24	0.2	37.60	0	0.00	37.55	0.2	764	0.03%
2022/05/23	0	0.00	0.2	37.65	37.65	-0.2	765	-0.03%
2022/05/20	0	37.60	0	0.00	37.60	0	769	0.00%
2022/05/19	5	37.00	0	0.00	37.30	5	763	0.65%
2022/05/18	0	0.00	5	37.70	37.70	-5	764	-0.65%
2022/05/16	2.3	37.07	0	0.00	37.35	2.3	760	0.31%
2022/05/13	0	37.00	0	0.00	37.30	0	755	0.00%
2022/05/12	5.2	37.01	0	0.00	36.85	5.2	751	0.69%
2022/05/11	2.1	37.20	0	0.00	37.20	2.1	747	0.28%
2022/05/09	0.1	37.25	0	0.00	37.20	0.1	749	0.01%
2022/05/06	4.3	37.31	0	0.00	37.40	4.3	748	0.57%
2022/05/04	0.4	37.72	0	0.00	37.50	0.4	762	0.06%
2022/04/29	6	37.70	2	37.75	38.20	4	767	0.52%
2022/04/28	0.1	37.89	0	0.00	37.80	0.1	767	0.01%
2022/04/27	0	37.40	0	0.00	37.30	0	766	0.00%
2022/04/26	3	37.45	0	0.00	37.45	3	766	0.40%
2022/04/25	5.2	37.45	0	0.00	37.35	5.2	769	0.67%
2022/04/22	0.2	37.63	0	0.00	37.55	0.2	765	0.03%
2022/04/21	10	37.63	0	0.00	37.60	10	768	1.30%
2022/04/20	2.1	37.43	0	0.00	37.45	2.1	773	0.27%
2022/04/19	10	37.35	0	0.00	37.45	10	786	1.27%
2022/04/18	1	37.30	0	0.00	37.30	1	788	0.13%
2022/04/15	0.1	37.47	0	0.00	37.35	0.1	789	0.01%
2022/04/12	1	37.31	0	0.00	37.35	1	785	0.13%
2022/04/11	21.2	37.65	0	0.00	37.55	21.2	782	2.71%
2022/04/08	0.1	37.96	0	0.00	38.00	0.1	776	0.01%
2022/04/07	9.1	37.87	0	0.00	37.70	9.1	773	1.17%
2022/04/06	2	38.18	0	0.00	38.10	2	758	0.26%
2022/03/31	6.2	38.75	0	0.00	38.50	6.2	737	0.84%
2022/03/30	5	38.85	1	39.05	38.95	4	722	0.55%
2022/03/29	12	39.10	2.1	39.20	39.20	9.9	711	1.40%
2022/03/25	0	0.00	1	39.55	39.20	-1	683	-0.15%
2022/03/24	2	39.10	2	39.23	39.40	0	667	0.00%
2022/03/23	12	39.08	1.5	39.13	39.15	10.5	639	1.65%
2022/03/22	0.1	38.95	17	38.95	39.10	-17	614	-2.76%
2022/03/21	2	39.03	4.2	39.05	38.85	-2.2	585	-0.37%
2022/03/18	2	38.25	16.5	38.44	38.70	-14.5	551	-2.63%
2022/03/17	0	0.00	13	37.68	37.80	-13	518	-2.51%
2022/03/16	3	37.17	0	0.00	37.25	3	500	0.60%
2022/03/15	0	0.00	2	37.75	37.15	-2	494	-0.40%
2022/03/14	0.5	37.20	0	0.00	37.05	0.5	487	0.09%
2022/03/11	3	36.97	3	37.05	36.95	0	487	0.00%
2022/03/10	0.2	37.30	1	37.25	37.25	-0.8	482	-0.17%
2022/03/09	0	0.00	2	37.03	37.10	-2	482	-0.41%
2022/03/08	7.1	36.81	0	0.00	36.80	7.1	479	1.48%
2022/03/07	7.2	36.92	0	0.00	37.00	7.2	472	1.52%
2022/03/04	0.7	37.55	0	0.00	37.40	0.7	460	0.15%
2022/03/03	0.3	37.36	3.5	37.64	37.65	-3.2	460	-0.70%
2022/03/02	1	37.05	1	37.25	37.20	0	455	0.00%
2022/03/01	0.3	37.25	0	0.00	37.20	0.3	452	0.06%
2022/02/25	9	36.99	0	0.00	37.05	9	447	2.02%
2022/02/24	7.5	37.05	0	0.00	37.10	7.5	435	1.73%
2022/02/23	3	37.33	0.2	37.35	37.30	2.8	422	0.66%
2022/02/22	3	37.37	0	0.00	37.30	3	428	0.70%
2022/02/18	1	37.45	2	37.58	37.50	-1	431	-0.23%
2022/02/16	0	0.00	1	37.40	37.40	-1	436	-0.23%
2022/02/15	1.1	37.26	0	0.00	37.30	1.1	442	0.24%
2022/02/14	1.5	37.47	0	0.00	37.40	1.5	444	0.34%
2022/02/11	1.6	37.61	1.3	37.56	37.55	0.3	461	0.06%
2022/02/10	2.1	37.46	0.5	37.60	37.55	1.6	473	0.34%
2022/02/09	4	37.45	1	37.60	37.45	3	480	0.62%
2022/02/08	0.4	37.51	0.3	37.55	37.55	0.1	477	0.03%
2022/02/07	3	37.13	6.3	37.14	37.40	-3.3	472	-0.69%
2022/01/26	2.2	37.09	1	37.30	37.05	1.2	461	0.27%
2022/01/25	1.1	37.16	2	37.33	37.20	-0.9	453	-0.20%
2022/01/24	0	37.35	0	0.00	37.25	0	450	0.01%
2022/01/21	0.1	37.41	1	37.50	37.30	-0.9	445	-0.20%
2022/01/20	0	37.35	1	37.35	37.35	-1	441	-0.22%
2022/01/19	3	37.27	2	37.20	37.25	1	436	0.23%
2022/01/18	2	37.33	0	0.00	37.30	2	430	0.46%
2022/01/14	0	37.55	0.2	37.65	37.55	-0.2	435	-0.04%
2022/01/13	1	37.50	0	0.00	37.55	1	449	0.22%
2022/01/12	6.2	37.37	0	0.00	37.60	6.2	445	1.40%
2022/01/11	1	37.50	3	37.53	37.50	-2	438	-0.45%
2022/01/10	31	37.50	0	0.00	37.50	31	445	6.97%
2022/01/07	2	37.60	0	0.00	37.55	2	447	0.45%
2022/01/06	0	37.78	0	0.00	37.60	0	445	0.00%
2022/01/05	1	37.60	9	37.67	37.70	-8	453	-1.76%
2022/01/03	0	0.00	0	38.05	37.80	0	474	0.00%
2021/12/28	1	37.80	2	37.78	37.80	-1	487	-0.21%
2021/12/24	2	37.65	0	0.00	37.65	2	533	0.37%
2021/12/23	2	37.60	0	0.00	37.60	2	545	0.37%
2021/12/21	1	37.70	0	0.00	37.80	1	575	0.17%
2021/12/20	0	37.90	1	37.90	37.80	-1	584	-0.17%
2021/12/17	1	37.45	0	0.00	37.60	1	582	0.17%
2021/12/16	0	0.00	0.4	37.70	37.55	-0.4	580	-0.07%
2021/12/15	1	37.55	0	0.00	37.50	1	588	0.17%
2021/12/14	1	37.55	2	37.55	37.60	-1	588	-0.17%
2021/12/13	2	37.58	1	37.75	37.65	1	587	0.17%
2021/12/10	0	0.00	5	37.60	37.60	-5	584	-0.86%
2021/12/09	0.1	37.75	1	37.60	37.65	-0.9	586	-0.15%
2021/12/08	0	37.73	0	0.00	37.60	0	588	0.00%
2021/12/06	3	37.50	6	37.57	37.60	-3	587	-0.51%
2021/12/03	0	0.00	2	37.60	37.65	-2	594	-0.34%
2021/12/02	0	0.00	1	37.80	37.70	-1	595	-0.17%
2021/12/01	0	0.00	1	37.70	37.90	-1	598	-0.17%
2021/11/29	0	37.50	0	0.00	37.55	0	601	0.00%
2021/11/26	4	37.51	0	0.00	37.50	4	600	0.67%
2021/11/25	1	37.60	0	0.00	37.70	1	597	0.17%
2021/11/24	5	37.73	0	0.00	37.70	5	599	0.84%
2021/11/23	0	0.00	0.7	38.00	37.75	-0.7	603	-0.12%
2021/11/22	0	0.00	4	37.70	38.00	-4	608	-0.66%
2021/11/18	0.1	37.95	0	0.00	37.85	0.1	606	0.02%
2021/11/17	0.1	37.85	0	0.00	37.75	0.1	620	0.01%
2021/11/15	1	37.70	0	0.00	37.70	1	637	0.16%
2021/11/12	6	37.92	0	0.00	37.80	6	645	0.93%
2021/11/11	1	37.80	1	37.80	37.75	0	643	0.00%
2021/11/10	7	37.74	1.2	37.87	37.85	5.8	646	0.90%
2021/11/09	2.1	37.96	0.1	38.15	38.05	2	635	0.31%
2021/11/08	1.1	38.15	0	0.00	38.15	1.1	625	0.17%
2021/11/05	2	38.45	0.1	38.50	38.45	1.9	626	0.30%
2021/11/04	1	38.40	0	0.00	38.55	1	632	0.16%
2021/11/03	1.1	38.36	0	0.00	38.40	1.1	642	0.17%
2021/11/02	3	38.63	0	0.00	38.40	3	644	0.47%
2021/11/01	0	0.00	1	38.75	38.65	-1	642	-0.16%
2021/10/29	1	38.30	0	0.00	38.25	1	640	0.16%
2021/10/28	1.1	38.31	0	0.00	38.40	1.1	642	0.18%
2021/10/25	5	38.30	0	0.00	38.25	5	650	0.77%
2021/10/22	0	0.00	2	38.00	38.40	-2	657	-0.30%
2021/10/21	7	38.69	0	0.00	37.30	7	646	1.08%
2021/10/20	2	38.90	0	0.00	38.90	2	631	0.32%
2021/10/19	0	0.00	0.1	39.30	39.15	-0.1	631	-0.01%
2021/10/18	2	39.35	2	39.33	39.25	0	629	0.00%
2021/10/15	1	38.80	2	38.75	38.95	-1	624	-0.16%
2021/10/14	1	38.80	0	0.00	38.80	1	623	0.16%
2021/10/13	1	38.90	0	0.00	38.95	1	623	0.16%
2021/10/12	2.3	39.18	5	39.17	39.25	-2.7	617	-0.44%
2021/10/08	0	38.80	0	0.00	38.70	0	594	0.01%
2021/10/07	0	0.00	1.4	38.71	38.80	-1.4	595	-0.23%
2021/10/05	4	38.25	3	38.28	38.35	1	607	0.16%
2021/10/04	4	38.58	14	38.86	38.40	-10	611	-1.64%
2021/10/01	1	38.50	3	38.67	38.55	-2	587	-0.34%
2021/09/30	1	38.10	1	38.45	38.70	0	576	0.00%
2021/09/29	3	38.53	3	38.57	38.15	0	571	0.00%
2021/09/28	2	38.20	1	38.35	38.40	1	556	0.18%
2021/09/27	0.1	38.05	0	0.00	38.10	0.1	552	0.01%
2021/09/24	1.2	37.73	0.6	37.90	37.70	0.7	549	0.12%
2021/09/23	0.1	37.70	0	37.95	37.75	0	547	0.00%
2021/09/22	1.2	37.53	0	0.00	37.50	1.2	561	0.20%
2021/09/15	0	37.95	0	0.00	37.65	0	566	0.00%
2021/09/14	10	37.82	0	0.00	37.90	10	580	1.73%
2021/09/13	0.1	37.50	1	37.55	37.70	-0.9	578	-0.15%
2021/09/10	0	37.55	2	37.35	37.45	-2	582	-0.34%
2021/09/09	5.1	37.36	0	0.00	37.30	5.1	582	0.88%
2021/09/08	0.2	37.70	2.1	37.59	37.35	-1.8	582	-0.31%
2021/09/07	0	0.00	2	37.60	37.70	-2	585	-0.34%
2021/09/06	10.2	37.75	0	0.00	37.65	10.2	586	1.73%
2021/09/02	0.1	37.90	0	0.00	37.85	0.1	583	0.02%
2021/09/01	0.1	37.90	4	37.76	37.80	-3.9	578	-0.67%
2021/08/31	1.1	37.27	1	37.60	37.65	0.1	577	0.02%
2021/08/30	10	37.15	0	0.00	37.25	10	570	1.75%
2021/08/27	1.1	37.10	0	0.00	37.10	1.1	569	0.19%
2021/08/26	0	37.15	0	0.00	37.00	0	569	0.00%
2021/08/25	0	37.00	2	37.00	37.10	-2	569	-0.35%
2021/08/24	6.1	36.80	0	0.00	36.75	6.1	567	1.08%
2021/08/23	9.6	36.66	4	36.36	36.80	5.6	571	0.99%
2021/08/20	1	37.95	3	38.03	37.85	-2	559	-0.36%
2021/08/19	3.4	37.92	0	0.00	37.90	3.4	550	0.63%
2021/08/18	4	37.94	20	37.85	38.10	-16	543	-2.94%
2021/08/17	8.3	38.22	0	0.00	38.20	8.3	534	1.55%
2021/08/16	1	38.35	0	0.00	38.30	1	535	0.19%
2021/08/13	4	38.49	2	38.45	38.40	2	539	0.37%
2021/08/11	0.1	38.70	0	0.00	38.55	0.1	567	0.01%
2021/08/10	0	38.65	3	38.50	38.60	-3	579	-0.52%
2021/08/09	1	38.45	0	0.00	38.40	1	624	0.16%
2021/08/05	0.4	38.64	0	0.00	38.65	0.4	665	0.06%
2021/07/30	1.1	38.50	0	0.00	38.35	1.1	797	0.14%
2021/07/29	0	38.60	0.2	38.70	38.60	-0.2	800	-0.03%
2021/07/28	0.3	38.56	0	0.00	38.60	0.3	812	0.04%
2021/07/23	0	38.65	0	0.00	38.55	0	954	0.00%
2021/07/22	0	38.70	0	0.00	38.60	0	967	0.00%
2021/07/21	1.1	38.42	2	38.45	38.60	-0.9	979	-0.09%
2021/07/20	3	38.42	0	0.00	38.40	3	983	0.31%
2021/07/19	3.1	38.52	0	0.00	38.55	3.1	986	0.32%
2021/07/16	1	38.60	0	0.00	38.60	1	997	0.10%
2021/07/15	0.3	38.83	0	0.00	38.60	0.3	1,005	0.03%
2021/07/13	2	38.63	0	0.00	38.55	2	1,032	0.19%
2021/07/12	6.2	38.80	0	0.00	38.75	6.2	1,031	0.60%
2021/07/09	0.1	38.95	0.2	39.00	39.15	-0.1	1,020	-0.01%
2021/07/08	3	38.87	0	0.00	38.95	3	1,025	0.29%
2021/07/07	0.2	38.70	0	0.00	38.80	0.2	1,024	0.02%
2021/07/06	0.4	38.99	0.1	39.15	38.75	0.3	1,036	0.03%
2021/07/05	1.1	38.58	1	38.80	38.80	0.1	1,040	0.01%
2021/07/02	2	38.63	0	0.00	38.55	2	1,044	0.19%
2021/07/01	2	38.58	0	0.00	38.60	2	1,047	0.19%
2021/06/30	0	0.00	2	38.60	38.70	-2	1,052	-0.19%
2021/06/29	4.1	38.47	0	0.00	38.60	4.1	1,067	0.39%
2021/06/28	1.3	38.53	0	0.00	38.65	1.3	1,063	0.12%
2021/06/25	1	38.85	0	0.00	38.75	1	1,067	0.10%
2021/06/24	0.1	38.95	0	0.00	38.95	0.1	1,078	0.01%
2021/06/23	0.3	38.90	7	38.85	39.10	-6.7	1,082	-0.62%
2021/06/22	0.7	38.62	2	38.55	38.45	-1.3	1,074	-0.12%
2021/06/21	1.1	38.41	0	0.00	38.35	1.1	1,089	0.10%
2021/06/18	2	38.65	0	0.00	38.60	2	1,103	0.18%
2021/06/16	2	38.50	0	0.00	38.60	2	1,146	0.17%
2021/06/15	1.2	38.61	0	0.00	38.60	1.2	1,143	0.10%
2021/06/11	0.2	38.65	0	0.00	38.55	0.2	1,145	0.02%
2021/06/09	0.1	38.75	10	38.55	38.55	-9.9	1,148	-0.86%
2021/06/08	0.1	38.81	0	0.00	38.55	0.1	1,155	0.01%
2021/06/07	1.6	38.53	0	0.00	38.55	1.6	1,165	0.13%
2021/06/04	2	38.78	0	0.00	38.75	2	1,168	0.17%
2021/06/03	0	39.00	1	38.95	38.95	-1	1,173	-0.08%
2021/06/02	0	0.00	12.3	39.01	39.10	-12.3	1,180	-1.04%
2021/06/01	10	38.85	20	38.98	39.00	-10	1,180	-0.85%
2021/05/31	32	38.98	3	38.92	39.00	29	1,181	2.45%
2021/05/28	1.3	38.58	0	0.00	38.50	1.3	1,180	0.11%
2021/05/27	1.1	38.29	1.1	38.41	38.35	0.1	1,185	0.01%
2021/05/26	3.1	38.51	0	0.00	38.60	3.1	1,199	0.26%
2021/05/24	2.1	38.85	0	0.00	38.75	2.1	1,222	0.17%
2021/05/20	0.1	39.00	5	39.12	38.95	-4.9	1,230	-0.40%
2021/05/19	6.1	38.40	1	38.25	38.55	5.1	1,217	0.41%
2021/05/18	3	37.83	2	37.88	37.90	1	1,221	0.08%
2021/05/17	9.8	37.20	2	37.30	36.60	7.8	1,212	0.64%
2021/05/14	4	38.53	4	38.69	38.55	0	1,169	0.00%
2021/05/13	7.2	37.38	3	37.45	37.60	4.2	1,146	0.36%
2021/05/12	12.3	38.22	24	38.75	37.80	-11.8	1,129	-1.04%
2021/05/11	2.2	39.42	1.1	39.40	39.15	1.1	1,074	0.11%
2021/05/10	3	40.12	1	40.10	40.20	2	1,055	0.19%
2021/05/07	1	39.55	5	39.84	39.80	-4	1,053	-0.38%
2021/05/06	1.2	39.36	1	39.60	39.40	0.2	1,054	0.02%
2021/05/05	13	39.33	3	39.23	39.15	10	1,054	0.95%
2021/05/04	0.4	39.63	3	39.17	39.15	-2.6	1,056	-0.24%
2021/05/03	3.2	40.47	6.7	40.24	40.15	-3.5	1,027	-0.34%
2021/04/29	3	39.88	4.2	39.83	39.95	-1.2	1,004	-0.12%
2021/04/28	1	39.20	2	39.18	39.25	-1	972	-0.10%
2021/04/26	1	38.95	2	39.00	39.05	-1	1,037	-0.10%
2021/04/23	2.1	38.85	2	38.80	38.85	0.1	1,072	0.00%
2021/04/22	1	38.85	0	0.00	38.95	1	1,093	0.09%
2021/04/21	0	0.00	4	39.10	39.05	-4	1,088	-0.37%
2021/04/20	2	39.13	0	0.00	39.15	2	1,111	0.18%
2021/04/19	1	39.05	15	39.07	39.15	-14	1,122	-1.25%
2021/04/16	2.3	38.83	0	0.00	38.95	2.3	1,122	0.20%
2021/04/14	3	38.67	0	0.00	38.70	3	1,133	0.26%
2021/04/13	0.1	39.00	0	0.00	38.85	0.1	1,160	0.01%
2021/04/12	0	0.00	3	39.08	39.00	-3	1,173	-0.26%
2021/04/09	10	39.10	1	39.00	39.10	9	1,171	0.77%
2021/04/08	2	39.10	0	0.00	39.10	2	1,174	0.17%
2021/04/07	0.1	38.75	0	0.00	38.90	0.1	1,182	0.01%
2021/04/06	0	0.00	11	38.70	38.75	-11	1,185	-0.93%
2021/04/01	1.1	38.58	2	38.60	38.60	-0.9	1,187	-0.08%
2021/03/31	0.1	39.10	0	0.00	38.85	0.1	1,178	0.01%
2021/03/30	0	0.00	8	38.93	39.10	-8	1,188	-0.67%
2021/03/26	1	39.15	0	0.00	39.25	1	1,191	0.08%
2021/03/25	0	0.00	1	39.20	39.25	-1	1,250	-0.08%
2021/03/24	2	39.20	0	0.00	39.20	2	1,267	0.16%
2021/03/23	2	39.15	8	39.07	39.00	-6	1,267	-0.47%
2021/03/22	2.1	39.04	15.1	38.98	39.10	-13	1,267	-1.03%
2021/03/19	0.2	38.60	0	0.00	38.30	0.2	1,245	0.02%
2021/03/18	2	38.53	0	0.00	38.50	2	1,246	0.16%
2021/03/17	2	38.58	0	0.00	38.60	2	1,261	0.16%
2021/03/16	7	38.60	1	38.60	38.60	6	1,270	0.47%
2021/03/15	1	38.50	12.4	38.47	38.55	-11.4	1,276	-0.89%
2021/03/12	2	38.55	0	0.00	38.65	2	1,278	0.16%
2021/03/11	3	38.67	4	38.63	38.70	-1	1,286	-0.08%
2021/03/09	1	38.45	0	0.00	38.55	1	1,294	0.08%
2021/03/08	0	0.00	1	38.55	38.35	-1	1,303	-0.08%
2021/03/03	2	38.48	0	0.00	38.60	2	1,325	0.15%
2021/03/02	0.2	38.84	1	38.70	38.60	-0.8	1,336	-0.06%
2021/02/26	5	38.70	7	38.46	38.75	-2	1,352	-0.15%
2021/02/25	0	0.00	2	38.75	38.65	-2	1,344	-0.15%
2021/02/24	2	38.50	3.7	38.60	38.55	-1.7	1,347	-0.13%
2021/02/23	0	0.00	7	38.10	38.10	-7	1,334	-0.52%
2021/02/22	1.2	37.93	7	38.01	37.95	-5.8	1,336	-0.43%
2021/02/18	2	37.35	2	37.63	37.70	0	1,344	0.00%
2021/02/17	4	36.65	0	0.00	36.70	4	1,332	0.30%
2021/02/05	0	36.25	0	0.00	36.25	0	1,325	0.00%
2021/02/03	0.3	36.25	0	0.00	36.10	0.3	1,350	0.02%
2021/02/02	1.3	36.31	0	0.00	36.15	1.3	1,366	0.09%
2021/02/01	4	36.04	0	0.00	36.10	4	1,370	0.29%
2021/01/28	2	36.28	1	36.45	36.15	1	1,353	0.07%
2021/01/27	2.3	36.47	2	36.53	36.50	0.3	1,338	0.02%
2021/01/26	1.3	36.53	0	0.00	36.55	1.3	1,337	0.09%
2021/01/25	2	36.55	2	36.70	36.80	0	1,334	0.00%
2021/01/22	0	0.00	2	36.78	36.80	-2	1,371	-0.15%
2021/01/21	6.3	36.63	4	37.14	36.60	2.3	1,357	0.17%
2021/01/20	13.3	37.03	0	0.00	36.80	13.3	1,334	0.99%
2021/01/19	4.8	37.78	1	38.00	37.70	3.8	1,267	0.30%
2021/01/18	1.3	38.01	0	0.00	37.80	1.3	1,257	0.10%
2021/01/15	10.3	38.30	0	0.00	38.15	10.3	1,218	0.84%
2021/01/13	1.8	38.46	1	38.65	38.45	0.8	1,201	0.06%
2021/01/12	1.1	38.48	0	0.00	38.40	1.1	1,187	0.09%
2021/01/11	1	38.40	2	38.53	38.80	-1	1,174	-0.09%
2021/01/08	0.3	38.65	1	38.80	38.80	-0.7	1,169	-0.06%
2021/01/07	1.3	38.66	0.4	38.75	38.65	0.8	1,172	0.07%
2021/01/06	3.7	38.77	0	0.00	38.60	3.7	1,176	0.32%
2021/01/05	0.1	39.10	13	39.03	39.00	-13	1,147	-1.13%
2021/01/04	1.2	38.48	4	38.61	38.60	-2.9	1,175	-0.24%
2020/12/31	2	38.65	1	38.80	38.70	1	1,183	0.08%
2020/12/30	1	38.60	4	38.76	38.85	-3	1,184	-0.25%
2020/12/29	0.5	38.70	0	0.00	38.70	0.5	1,180	0.04%
2020/12/28	2.1	38.60	0	0.00	38.60	2.1	1,186	0.18%
2020/12/25	1	38.70	0	0.00	38.80	1	1,182	0.08%
2020/12/23	0	0.00	1	38.70	38.60	-1	1,184	-0.08%
2020/12/22	0.2	38.85	0	0.00	38.50	0.2	1,228	0.02%
2020/12/21	3.2	38.42	7	38.63	38.85	-3.8	1,275	-0.30%
2020/12/18	6	38.34	4	38.40	38.50	2	1,234	0.16%
2020/12/17	1	38.30	0	0.00	38.55	1	1,247	0.08%
2020/12/16	0	0.00	2	38.28	38.75	-2	1,254	-0.16%
2020/12/15	4	38.16	0	0.00	38.10	4	1,258	0.32%
2020/12/14	0	0.00	2	38.63	38.50	-2	1,273	-0.16%
2020/12/11	2	38.18	0	0.00	38.15	2	1,296	0.15%
2020/12/10	1	38.35	0	0.00	38.25	1	1,306	0.08%
2020/12/09	1.1	38.49	2	38.45	38.40	-1	1,385	-0.07%
2020/12/08	5	38.50	0	0.00	38.45	5	1,861	0.27%
2020/12/07	7	38.42	4	38.40	38.50	3	1,968	0.15%
2020/12/04	3	38.58	0	0.00	38.55	3	2,019	0.15%
2020/12/03	0.2	38.95	0	0.00	38.65	0.2	2,123	0.01%
2020/12/02	2.2	38.70	2	38.70	38.65	0.2	2,368	0.01%
2020/12/01	0.6	39.15	1	38.85	38.85	-0.4	2,536	-0.02%
2020/11/30	1	39.35	2	39.35	39.20	-1	2,534	-0.04%
2020/11/27	2	39.58	0	0.00	39.55	2	2,540	0.08%
2020/11/26	0	0.00	3.1	39.45	39.50	-3.1	2,539	-0.12%
2020/11/25	0	0.00	1	39.20	39.15	-1	2,541	-0.04%
2020/11/24	1	39.10	0	0.00	38.90	1	2,529	0.04%
2020/11/23	0.1	39.00	0	0.00	38.95	0.1	2,534	0.00%
2020/11/20	0.3	39.30	1.3	39.04	39.00	-1	2,529	-0.04%
2020/11/19	0	0.00	1	39.30	39.20	-1	2,528	-0.04%
2020/11/18	0	0.00	0	38.70	39.00	0	2,533	0.00%
2020/11/17	2	38.50	0	0.00	38.50	2	2,528	0.08%
2020/11/16	0	0.00	10	38.55	38.40	-10	2,598	-0.38%
2020/11/13	0	0.00	3	38.57	38.55	-3	2,612	-0.11%
2020/11/11	1	38.70	0	0.00	38.85	1	2,619	0.04%
2020/11/10	0	0.00	1	38.30	38.45	-1	2,621	-0.04%
2020/11/09	0	0.00	2	38.23	38.10	-2	2,643	-0.08%
2020/11/06	1	38.00	0	0.00	37.95	1	2,648	0.04%
2020/11/05	2	38.10	1	38.05	37.95	1	2,667	0.04%
2020/11/04	0	37.95	1	37.75	37.75	-1	2,732	-0.04%
2020/11/03	1	38.00	0	0.00	37.80	1	2,747	0.04%
2020/11/02	2.2	37.96	1	37.85	37.85	1.2	2,747	0.04%
2020/10/30	19	38.73	5	38.71	38.00	14	2,750	0.51%
2020/10/29	1	37.70	10	37.75	37.75	-9	2,703	-0.33%
2020/10/28	0.2	37.90	2	37.88	37.65	-1.9	2,707	-0.07%
2020/10/27	2.4	37.63	0	0.00	37.65	2.4	2,721	0.09%
2020/10/26	1	37.70	3	37.93	37.65	-2	2,738	-0.07%
2020/10/23	1	37.70	1	37.80	37.75	0	2,744	0.00%
2020/10/22	0	0.00	1	38.10	37.80	-1	2,782	-0.04%
2020/10/21	0	0.00	2	37.90	38.00	-2	2,800	-0.07%
2020/10/20	12.3	37.68	0	0.00	37.55	12.3	2,824	0.43%
2020/10/19	7	37.70	0	0.00	37.65	7	2,820	0.25%
2020/10/16	4	37.75	0	0.00	37.65	4	2,823	0.14%
2020/10/15	2	37.88	0	0.00	37.85	2	2,839	0.07%
2020/10/14	3	38.17	2	38.13	38.00	1	2,851	0.04%
2020/10/13	1	37.95	0	0.00	37.90	1	2,888	0.03%
2020/10/12	5	37.89	0	0.00	38.10	5	2,904	0.17%
2020/10/08	1	38.25	0	0.00	38.20	1	2,929	0.03%
2020/10/07	0	0.00	1	38.65	38.50	-1	2,972	-0.03%
2020/10/06	1.1	38.43	0	0.00	38.40	1.1	2,995	0.04%
2020/10/05	4	38.01	0	0.00	37.95	4	3,069	0.13%
2020/09/30	1	38.00	0	0.00	37.95	1	3,164	0.03%
2020/09/29	2	38.03	2	38.00	38.00	0	3,173	0.00%
2020/09/28	1	38.20	0	0.00	38.10	1	3,188	0.03%
2020/09/25	4	38.08	6	38.42	37.65	-2	3,197	-0.06%
2020/09/24	5	38.59	51	38.31	38.15	-46	3,161	-1.46%
2020/09/23	3	39.60	51	39.40	39.40	-48	3,110	-1.54%
2020/09/22	12	40.24	18	40.11	39.95	-6	3,099	-0.19%
2020/09/21	20.3	40.55	152	40.40	40.30	-131.8	3,082	-4.27%	大賣/鉅額交易
2020/09/18	21	40.75	60	40.70	40.60	-39	3,090	-1.26%
2020/09/17	1	40.70	0	0.00	40.70	1	3,115	0.03%
2020/09/16	13	40.95	186	40.76	40.60	-173	3,131	-5.52%	大賣/鉅額交易
2020/09/15	126	40.98	8	40.90	40.80	118	3,167	3.73%	大買/鉅額交易
2020/09/14	175	41.39	30	41.27	41.30	145	3,174	4.57%	大買/鉅額交易
2020/09/11	123.1	42.22	71	42.33	41.45	52.1	3,097	1.68%	大買/
2020/09/10	2	40.88	8	40.58	41.15	-6	2,632	-0.23%
2020/09/09	23.1	39.34	41	39.62	39.70	-17.9	2,538	-0.71%
2020/09/08	197	41.47	122	40.61	40.60	75	2,499	3.00%	大買/大賣/
2020/09/07	151	41.34	78	41.42	41.60	73	2,409	3.03%	大買/
2020/09/04	57	38.31	9	40.02	40.00	48	2,178	2.20%
2020/09/03	1	37.25	4	37.20	37.25	-3	2,027	-0.15%
2020/09/02	1	37.15	1	37.15	37.25	0	2,064	0.00%
2020/09/01	2	37.40	0	0.00	37.50	2	2,065	0.10%
2020/08/31	20	37.60	2	37.75	37.50	18	2,069	0.87%
2020/08/28	7	37.77	0	0.00	37.60	7	2,060	0.34%
2020/08/27	0	0.00	1	38.40	37.90	-1	2,068	-0.05%
2020/08/26	3	37.87	5	37.90	38.00	-2	2,068	-0.10%
2020/08/25	2	37.93	0	0.00	38.00	2	2,083	0.10%
2020/08/24	0	0.00	10	37.75	37.90	-10	2,126	-0.47%
2020/08/21	2	38.03	0	0.00	37.95	2	2,143	0.09%
2020/08/20	23	37.77	2	38.55	37.70	21	2,147	0.98%
2020/08/18	0	0.00	2	38.83	38.95	-2	2,109	-0.09%
2020/08/17	4	38.79	0	0.00	38.75	4	2,127	0.19%
2020/08/14	2	38.43	1	38.90	38.80	1	2,150	0.05%
2020/08/13	8	38.77	9	38.88	38.70	-1	2,182	-0.05%
2020/08/11	4	39.75	0	0.00	39.75	4	2,306	0.17%
2020/08/10	71	39.95	71	40.15	40.15	0	2,355	0.00%
2020/08/07	4	38.66	60	38.65	38.65	-56	2,371	-2.36%
2020/08/05	60	39.07	0	0.00	39.20	60	2,386	2.51%
2020/08/04	1	38.80	0	0.00	38.85	1	2,399	0.04%
2020/08/03	2	38.95	3	39.12	38.85	-1	2,434	-0.04%
2020/07/30	3	39.15	0	0.00	39.45	3	2,464	0.12%
2020/07/28	4	38.63	185	38.76	38.20	-181	2,466	-7.34%	大賣/鉅額交易
2020/07/27	3	39.03	65	38.92	38.90	-62	2,448	-2.53%
2020/07/24	32	40.52	122	39.61	39.40	-90	2,440	-3.69%	大賣/
2020/07/23	46	40.43	181	40.01	40.05	-135	2,420	-5.58%	大賣/鉅額交易
2020/07/22	2	40.20	26	40.23	40.20	-24	2,424	-0.99%
2020/07/21	3	39.90	65	40.26	40.20	-62	2,419	-2.56%
2020/07/20	32	38.98	23	39.45	39.50	9	2,406	0.37%
2020/07/17	91	39.60	128	39.41	39.00	-37	2,408	-1.54%	大賣/
2020/07/16	94	40.30	4	40.00	39.95	90	2,405	3.74%
2020/07/15	40	40.49	26	40.45	40.45	14	2,396	0.58%
2020/07/14	62	40.99	40	41.26	41.35	22	2,364	0.93%
2020/07/13	19	40.53	63	40.56	40.60	-44	2,344	-1.88%
2020/07/10	54	40.56	6	40.81	40.45	48	2,360	2.03%
2020/07/09	62	40.60	15	41.51	41.95	47	2,305	2.04%
2020/07/08	56	39.51	0	0.00	39.85	56	2,239	2.50%
2020/07/07	61	39.80	11	39.50	39.50	50	2,282	2.19%
2020/07/06	34	39.87	66	39.82	39.80	-32	2,289	-1.40%
2020/07/03	76	39.71	1	39.75	39.70	75	2,287	3.28%
2020/07/02	32	39.62	74	39.57	39.55	-42	2,295	-1.83%
2020/07/01	53.2	39.49	80	39.40	39.40	-26.8	2,300	-1.16%
2020/06/30	39	39.60	29	39.35	39.35	10	2,298	0.44%
2020/06/29	31	39.19	21	39.48	39.45	10	2,304	0.43%
2020/06/24	77.2	39.46	0	0.00	39.00	77.2	2,284	3.38%
2020/06/23	176	38.27	20	38.95	39.00	156	2,272	6.87%	大買/鉅額交易
2020/06/22	113	39.07	0	0.00	38.00	113	2,250	5.02%	大買/鉅額交易
2020/06/19	0.1	38.50	0	0.00	38.50	0.1	2,220	0.00%
2020/06/18	0	0.00	69	37.39	37.40	-69	2,225	-3.10%
2020/06/17	1.1	37.73	67	37.55	37.55	-65.9	2,237	-2.95%
2020/06/16	0	0.00	125	37.89	37.85	-125	2,331	-5.36%	大賣/鉅額交易
2020/06/15	76	37.87	20	37.68	37.80	56	2,356	2.38%
2020/06/12	6	37.42	4	37.35	37.35	2	2,391	0.08%
2020/06/11	71	38.08	23	37.71	37.65	48	2,412	1.99%
2020/06/10	99	37.73	2	37.75	38.00	97	2,496	3.89%
2020/06/09	58	37.93	3	38.12	37.90	55	2,516	2.19%
2020/06/08	0.2	37.65	0	0.00	37.55	0.2	2,506	0.01%
2020/06/05	0.2	37.90	0	0.00	37.70	0.2	2,565	0.01%
2020/06/04	0	0.00	51	37.60	37.75	-51	2,594	-1.97%
2020/06/03	2	37.58	50	37.55	37.75	-48	2,594	-1.85%
2020/06/02	36	37.96	60	37.65	37.60	-24	2,588	-0.93%
2020/06/01	44	37.94	0	0.00	37.80	44	2,592	1.70%
2020/05/29	28	37.46	2	37.58	37.80	26	2,590	1.00%
2020/05/28	42	37.60	0	0.00	37.00	42	2,582	1.63%
2020/05/27	13.1	37.41	2	37.50	37.55	11.1	2,582	0.43%
2020/05/25	3	37.03	3	37.50	37.75	0	2,575	0.00%
2020/05/22	5	37.12	1	37.05	37.05	4	2,556	0.16%
2020/05/21	1	37.05	0	0.00	37.00	1	2,537	0.04%
2020/05/20	1	36.55	0	0.00	36.65	1	2,525	0.04%
2020/05/19	2	37.25	15	37.94	37.35	-13	2,539	-0.51%
2020/05/18	13	37.04	1	37.70	37.60	12	2,506	0.48%
2020/05/15	0	0.00	6	36.35	36.20	-6	2,421	-0.25%
2020/05/14	2	35.28	11	35.40	35.20	-9	2,369	-0.38%
2020/05/13	1.1	34.79	0	0.00	34.65	1.1	2,296	0.05%
2020/05/12	2.1	34.40	0	0.00	34.40	2.1	2,301	0.09%
2020/05/08	1	34.10	17	34.14	34.05	-16	2,347	-0.68%
2020/05/07	1	33.85	3	34.32	34.40	-2	2,366	-0.08%
2020/05/06	0	0.00	1	34.00	33.60	-1	2,424	-0.04%
2020/05/05	2.1	33.31	0	0.00	33.35	2.1	2,464	0.09%
2020/05/04	3.1	32.85	0	0.00	32.75	3.1	2,478	0.13%
2020/04/30	0	0.00	1	32.85	33.05	-1	2,521	-0.04%
2020/04/29	0.1	32.65	101	32.75	32.55	-100.9	2,580	-3.91%	大賣/
2020/04/28	2	32.70	2	32.55	32.50	0	2,623	0.00%
2020/04/27	0	0.00	4	32.43	32.35	-4	2,660	-0.15%
2020/04/24	1.1	32.15	7	32.11	32.00	-5.9	2,664	-0.22%
2020/04/23	1	31.85	0	0.00	32.10	1	2,675	0.04%
2020/04/22	8	30.94	0	0.00	31.90	8	2,664	0.30%
2020/04/21	7	31.90	9	32.23	31.75	-2	2,647	-0.08%
2020/04/20	9	32.47	0	0.00	32.40	9	2,655	0.34%
2020/04/17	0	0.00	1	32.85	32.60	-1	2,637	-0.04%
2020/04/16	2.1	32.85	3	32.30	32.70	-0.9	2,608	-0.03%
2020/04/15	2	32.35	7	32.40	32.65	-5	2,568	-0.19%
2020/04/14	0.1	32.45	1	32.40	32.35	-0.9	2,523	-0.04%
2020/04/13	2.1	32.15	3	32.02	32.20	-0.9	2,495	-0.04%
2020/04/10	8	31.64	3	31.53	31.50	5	2,454	0.20%
2020/04/09	2.1	30.47	0	0.00	30.40	2.1	2,402	0.09%
2020/04/08	4	29.88	0	0.00	30.10	4	2,378	0.17%
2020/04/07	1	29.75	2	29.70	29.70	-1	2,358	-0.04%
2020/04/06	1	29.30	0	0.00	29.45	1	2,336	0.04%
2020/03/31	2	29.30	0	0.00	29.40	2	2,321	0.09%
2020/03/30	0	0.00	3	28.82	29.15	-3	2,307	-0.13%
2020/03/27	9	29.17	1	29.20	29.00	8	2,300	0.35%
2020/03/26	2.1	28.86	1	28.60	28.90	1.1	2,269	0.05%
2020/03/25	0	0.00	3	29.32	28.90	-3	2,253	-0.13%
2020/03/24	8	28.35	0	0.00	28.35	8	2,217	0.36%
2020/03/23	2.2	26.61	0	0.00	27.60	2.2	2,182	0.10%
2020/03/19	103.2	26.03	3	26.47	25.95	100.2	2,156	4.65%	大買/
2020/03/18	8.2	28.78	0	0.00	28.60	8.2	2,042	0.40%
2020/03/17	1.2	28.92	0	0.00	28.85	1.2	2,005	0.06%
2020/03/16	8	30.05	11	30.20	29.75	-3	1,953	-0.15%
2020/03/13	21	29.89	3	29.93	30.90	18	1,919	0.94%
2020/03/12	1	31.90	4	32.04	32.00	-3	1,817	-0.17%
2020/03/11	11.1	33.82	4.2	33.57	33.15	6.9	1,766	0.39%
2020/03/10	4	32.13	0	0.00	33.05	4	1,728	0.23%
2020/03/09	0	0.00	27	33.58	33.35	-27	1,648	-1.64%
2020/03/06	0	0.00	1.1	34.16	34.25	-1.1	1,609	-0.07%
2020/03/05	5	34.40	1	34.30	34.30	4	1,604	0.25%
2020/03/04	1	33.80	1	34.15	34.15	0	1,600	0.00%
2020/03/03	0	0.00	1	34.05	33.70	-1	1,589	-0.06%
2020/03/02	3	33.30	1	33.30	33.25	2	1,573	0.13%
2020/02/27	3	33.90	4	33.65	33.85	-1	1,531	-0.07%
2020/02/26	3	33.90	1	34.30	34.40	2	1,501	0.13%
2020/02/25	2	33.93	0	0.00	33.95	2	1,481	0.13%
2020/02/24	0	0.00	3.1	34.20	34.20	-3.1	1,462	-0.21%
2020/02/21	6	34.17	0	0.00	34.10	6	1,449	0.41%
2020/02/20	3	34.35	1	34.20	34.35	2	1,439	0.14%
2020/02/19	11	35.08	7	35.03	34.60	4	1,414	0.28%
2020/02/18	1	35.00	3	34.87	34.75	-2	1,344	-0.15%
2020/02/17	2	34.20	2	34.18	34.00	0	1,316	0.00%
2020/02/13	6	33.84	1	33.90	33.90	5	1,343	0.37%
2020/02/12	0	0.00	1	33.95	33.95	-1	1,338	-0.07%
2020/02/11	3	33.90	1	33.60	34.10	2	1,330	0.15%
2020/02/10	7	33.09	0	0.00	33.10	7	1,284	0.54%
2020/02/07	7	33.79	7	33.68	33.75	0	1,241	0.00%
2020/02/06	13	34.42	1	34.50	34.60	12	1,187	1.01%
2020/02/05	5	33.18	11.2	32.96	33.35	-6.2	1,103	-0.56%
2020/02/04	10	32.38	1	32.35	32.35	9	1,034	0.87%
2020/02/03	2	31.50	11	32.31	32.50	-9	1,001	-0.90%
2020/01/31	6	32.22	6	31.92	32.40	0	938	0.00%
2020/01/30	5	31.11	10	31.35	30.70	-5	854	-0.59%
2020/01/20	4	31.44	3	31.73	31.85	1	793	0.13%
2020/01/17	2	30.85	6	30.90	31.00	-4	746	-0.54%
2020/01/16	2	30.65	2	30.65	30.70	0	726	0.00%
2020/01/15	2	30.30	0	0.00	30.30	2	714	0.28%
2020/01/14	2	30.40	1	30.55	30.45	1	725	0.14%
2020/01/13	8	30.57	4	30.78	30.55	4	728	0.55%
2020/01/09	1	29.80	0	0.00	29.85	1	686	0.15%
2020/01/02	1	29.90	0	0.00	29.85	1	732	0.14%
2019/12/26	0	0.00	1	29.75	29.70	-1	740	-0.14%
2019/12/25	2	29.83	10	29.85	29.90	-8	743	-1.08%
2019/12/24	0	0.00	3	29.70	29.75	-3	742	-0.40%
2019/12/20	16	29.49	0	0.00	29.45	16	777	2.06%
2019/12/13	1	29.45	1	29.50	29.40	0	1,130	0.00%
2019/12/12	1	29.35	1	29.45	29.45	0	1,144	0.00%
2019/12/11	0	0.00	2	29.58	29.45	-2	1,188	-0.17%
2019/12/10	2	29.43	0	0.00	29.60	2	1,200	0.17%
2019/12/09	1	29.35	0	0.00	29.25	1	1,198	0.08%
2019/12/06	0	0.00	0.5	29.35	29.30	-0.5	1,235	-0.04%
2019/12/03	1	29.10	0	0.00	29.20	1	1,258	0.08%
2019/11/29	2	29.30	0	0.00	29.25	2	1,272	0.16%
2019/11/28	14	29.43	0	0.00	29.40	14	1,302	1.07%
2019/11/27	2	29.50	0	0.00	29.60	2	1,349	0.15%
2019/11/26	1	29.50	0.1	29.55	29.55	1	1,371	0.07%
2019/11/22	1	29.35	21	29.36	29.35	-20	1,390	-1.44%
2019/11/15	3	29.35	0	0.00	29.35	3	1,435	0.21%
2019/11/14	11.1	29.30	0	0.00	29.35	11.1	1,460	0.76%
2019/11/13	1	29.65	0.1	29.80	29.65	1	1,455	0.07%
2019/11/12	2	30.30	13	29.98	30.25	-11	1,451	-0.76%
2019/11/11	1	29.75	2	29.60	29.75	-1	1,445	-0.07%
2019/11/08	1	29.60	0	0.00	29.75	1	1,463	0.07%
2019/11/06	1	29.25	0	0.00	29.30	1	1,467	0.07%
2019/11/05	4	29.40	0	0.00	29.30	4	1,468	0.27%
2019/10/31	0	0.00	0.5	29.35	29.30	-0.5	1,485	-0.03%
2019/10/30	1	29.30	0	0.00	29.30	1	1,489	0.07%
2019/10/24	3	29.35	0	0.00	29.35	3	1,509	0.20%
2019/10/22	1	29.40	0	0.00	29.30	1	1,529	0.07%
2019/10/21	2	29.70	0	0.00	29.75	2	1,525	0.13%
2019/10/18	1	29.25	2	29.30	29.90	-1	1,526	-0.07%
2019/10/17	4	29.26	0	0.00	29.30	4	1,526	0.26%
2019/10/14	2	28.68	7	28.61	28.80	-5	1,559	-0.32%
2019/10/09	0	0.00	1	29.15	29.00	-1	1,533	-0.07%
2019/10/08	1	29.40	1	29.35	29.30	0	1,529	0.00%
2019/10/07	3	29.30	2	29.35	29.30	1	1,542	0.06%
2019/10/03	2	29.43	0	0.00	29.45	2	1,604	0.12%
2019/10/02	6	29.28	0	0.00	29.40	6	1,645	0.36%
2019/10/01	5	29.25	0	0.00	29.45	5	1,666	0.30%
2019/09/27	2	29.45	0.1	29.40	29.30	1.9	1,676	0.12%
2019/09/26	3	29.25	0	0.00	29.45	3	1,679	0.18%
2019/09/25	1	29.35	0	0.00	29.40	1	1,689	0.06%
2019/09/24	9	29.70	2	29.50	29.20	7	1,669	0.42%
2019/09/23	1	30.40	14	30.52	30.35	-13	1,597	-0.81%
2019/09/20	21	30.59	4	30.28	30.70	17	1,560	1.09%
2019/09/19	2	30.20	2	30.15	30.20	0	1,461	0.00%
2019/09/18	1	29.65	1	29.65	29.50	0	1,379	0.00%
2019/09/17	0	0.00	2	29.10	29.05	-2	1,358	-0.15%
2019/09/16	2	28.90	3	29.20	29.25	-1	1,369	-0.07%
2019/09/12	2	28.63	2	28.55	28.75	0	1,349	0.00%
2019/09/11	1	28.85	0	0.00	28.80	1	1,372	0.07%
2019/09/10	3	28.72	1	28.75	28.85	2	1,374	0.15%
2019/09/09	1	28.30	3	28.25	28.30	-2	1,347	-0.15%
2019/09/06	0	0.00	1	28.25	28.15	-1	1,342	-0.07%
2019/09/05	0	0.00	1	28.25	28.20	-1	1,339	-0.07%
2019/09/04	1	28.10	4	28.10	28.20	-3	1,339	-0.22%
2019/09/03	1	28.10	11	28.28	28.15	-10	1,346	-0.74%
2019/09/02	2	28.45	4	28.60	28.40	-2	1,339	-0.15%
2019/08/30	12	27.87	1	28.15	28.15	11	1,303	0.84%
2019/08/29	1	27.65	3	27.55	27.60	-2	1,253	-0.16%
2019/08/28	6	27.40	3	27.45	27.50	3	1,237	0.24%
2019/08/27	1	27.30	0	0.00	27.30	1	1,239	0.08%
2019/08/26	0	0.00	4	27.33	27.45	-4	1,232	-0.32%
2019/08/23	1	27.45	1.1	27.46	27.40	-0.1	1,221	0.00%
2019/08/22	0	0.00	1	27.40	27.50	-1	1,226	-0.08%
2019/08/16	1	27.25	10	27.30	27.25	-9	1,247	-0.72%
2019/08/15	1	27.25	1	27.30	27.25	0	1,236	0.00%
2019/08/13	7	27.13	6	27.05	27.20	1	1,202	0.08%
2019/08/12	3	26.80	0	0.00	26.90	3	1,175	0.26%
2019/08/08	2	26.65	2	26.73	26.80	0	1,166	0.00%
2019/08/07	1	26.60	1	26.65	26.65	0	1,166	0.00%
2019/08/06	2	26.48	0	0.00	26.65	2	1,179	0.17%
2019/08/05	0	0.00	1	26.60	26.60	-1	1,173	-0.09%
2019/08/02	0	0.00	2	26.55	26.55	-2	1,172	-0.17%
2019/08/01	2	26.50	0	0.00	26.55	2	1,171	0.17%
2019/07/31	3	26.62	0	0.00	26.50	3	1,167	0.26%
2019/07/30	1	26.65	0	0.00	26.70	1	1,162	0.09%
2019/07/26	1	26.55	0	0.00	26.70	1	1,162	0.09%
2019/07/24	1	26.60	0	0.00	26.60	1	1,157	0.09%
2019/07/23	2	26.63	0	0.00	26.65	2	1,138	0.18%
2019/07/22	2	26.65	0	0.00	26.60	2	1,132	0.18%
2019/07/19	3	26.43	2	26.53	26.45	1	1,142	0.09%
2019/07/18	1	26.45	1	26.45	26.40	0	1,134	0.00%
2019/07/17	15	26.41	0	0.00	26.25	15	1,126	1.33%
2019/07/16	2	26.43	0	0.00	26.45	2	1,113	0.18%
2019/07/15	8	26.56	1	26.55	26.55	7	1,105	0.63%
2019/07/12	3	26.63	0	0.00	26.60	3	1,102	0.27%
2019/07/11	8	26.71	0	0.00	26.70	8	1,107	0.72%
2019/07/10	8	26.72	1	26.70	26.70	7	1,093	0.64%
2019/07/09	9	26.41	1	26.40	26.40	8	1,080	0.74%
2019/07/08	0	0.00	5	27.59	27.55	-5	1,042	-0.48%
2019/07/05	3	27.45	113	27.49	27.45	-110	999	-11.01%	大賣/鉅額交易
2019/07/04	0	0.00	20	27.45	27.35	-20	976	-2.05%
2019/07/03	7	27.49	11	27.47	27.30	-4	968	-0.41%
2019/07/02	4	27.40	0	0.00	27.35	4	960	0.42%
2019/07/01	1	27.45	0	0.00	27.50	1	941	0.11%
2019/06/26	1	27.45	0	0.00	27.40	1	955	0.10%
2019/06/24	5	27.72	0	0.00	27.50	5	971	0.51%
2019/06/21	0	0.00	3	27.55	27.55	-3	946	-0.32%
2019/06/20	1	27.35	10	27.40	27.30	-9	926	-0.97%
2019/06/19	1	27.60	7	27.58	27.60	-6	901	-0.67%
2019/06/18	0	0.00	1	27.35	27.45	-1	863	-0.12%
2019/06/17	1	27.15	0	0.00	27.10	1	849	0.12%
2019/06/14	1	27.10	0	0.00	27.10	1	852	0.12%
2019/06/13	0	0.00	2	27.18	27.20	-2	858	-0.23%
2019/06/12	1	26.95	0	0.00	27.00	1	856	0.12%
2019/06/11	1	27.00	1	26.95	27.00	0	852	0.00%
2019/06/10	1	27.05	0	0.00	27.05	1	842	0.12%
2019/06/06	3	27.10	5	27.20	27.10	-2	850	-0.24%
2019/06/04	2	27.20	2	27.35	27.25	0	859	0.00%
2019/05/30	2	27.05	0	0.00	27.00	2	885	0.23%
2019/05/29	1	26.80	0	0.00	27.00	1	890	0.11%
2019/05/28	2	27.40	11	27.08	26.50	-9	887	-1.01%
2019/05/27	2	27.38	0	0.00	27.40	2	864	0.23%
2019/05/24	10	27.20	0	0.00	27.20	10	853	1.17%
2019/05/23	100	27.15	2	27.08	27.20	98	857	11.43%
2019/05/20	0	0.00	2	26.85	26.80	-2	836	-0.24%
2019/05/17	1	26.55	0	0.00	26.60	1	841	0.12%
2019/05/15	2	26.55	0	0.00	26.45	2	839	0.24%
2019/05/13	0	0.00	3	26.60	26.50	-3	825	-0.36%
2019/05/08	0	0.00	2	26.70	26.70	-2	822	-0.24%
2019/05/02	4	26.90	0	0.00	26.80	4	826	0.48%
2019/04/26	1	26.80	0	0.00	26.75	1	845	0.12%
2019/04/24	2	26.90	1	26.90	26.85	1	849	0.12%
2019/04/22	1	26.55	3	26.58	26.60	-2	824	-0.24%
2019/04/19	2	26.45	0	0.00	26.40	2	818	0.24%
2019/04/18	0	0.00	1.1	26.50	26.40	-1.1	822	-0.13%
2019/04/17	0	0.00	1	26.50	26.45	-1	828	-0.12%
2019/04/16	0	0.00	0.3	26.50	26.40	-0.3	820	-0.04%
2019/04/15	0.2	26.45	3	26.50	26.40	-2.8	813	-0.35%
2019/04/12	1	26.40	4	26.30	26.45	-3	811	-0.37%
2019/04/11	0	0.00	0	26.35	26.25	0	798	0.00%
2019/04/08	0	0.00	1	26.40	26.40	-1	792	-0.13%
2019/04/03	2	26.43	0	0.00	26.40	2	793	0.25%
2019/04/02	1	26.50	5	26.50	26.45	-4	791	-0.51%
2019/04/01	0	0.00	2	26.55	26.50	-2	786	-0.25%
2019/03/29	2	26.48	0	0.00	26.45	2	772	0.26%
2019/03/28	4.1	26.44	0	0.00	26.40	4.1	779	0.53%
2019/03/27	0	0.00	29	26.51	26.55	-29	773	-3.75%
2019/03/26	1	26.05	5	26.10	26.10	-4	744	-0.54%
2019/03/25	3	26.07	0	0.00	26.10	3	750	0.40%
2019/03/22	2	26.10	0	0.00	26.20	2	749	0.27%
2019/03/21	2	26.28	0	0.00	26.30	2	744	0.27%
2019/03/20	1	26.15	0	0.00	26.20	1	743	0.13%
2019/03/19	1	26.25	0	0.00	26.20	1	747	0.13%
2019/03/18	1	26.25	0	0.00	26.35	1	747	0.13%
2019/03/13	1	26.00	5	25.95	25.95	-4	758	-0.53%
2019/03/12	0	0.00	1	26.15	26.05	-1	760	-0.13%
2019/03/11	51	26.05	0	0.00	26.05	51	762	6.69%
2019/03/08	0	0.00	7	26.16	26.30	-7	763	-0.92%
2019/03/07	3	26.45	0	0.00	26.30	3	803	0.37%
2019/03/06	3	26.50	6	26.42	26.50	-3	802	-0.37%
2019/03/05	1	25.95	3	26.07	26.10	-2	802	-0.25%
2019/02/27	2	25.80	0	0.00	25.80	2	817	0.24%
2019/02/26	0	0.00	1	25.70	25.70	-1	826	-0.12%
2019/02/25	0	0.00	3	25.80	25.75	-3	823	-0.36%
2019/02/21	8	25.80	0	0.00	25.75	8	842	0.95%
2019/02/18	0	0.00	10	25.75	25.70	-10	849	-1.18%
2019/02/15	0	0.00	21	25.71	25.80	-21	872	-2.41%
2019/02/14	7	25.60	0	0.00	25.60	7	872	0.80%
2019/02/12	0	0.00	6	25.51	25.60	-6	891	-0.67%
2019/01/30	1	25.50	2	25.63	25.60	-1	1,127	-0.09%
2019/01/28	0	0.00	3	25.25	25.30	-3	1,130	-0.27%
2019/01/25	0	0.00	5	25.25	25.25	-5	1,138	-0.44%
2019/01/24	7	25.26	0	0.00	25.25	7	1,139	0.61%
2019/01/21	0	0.00	20	25.20	25.15	-20	1,134	-1.76%
2019/01/18	0	0.00	34	25.20	25.15	-34	1,133	-3.00%
2019/01/17	5	25.25	0	0.00	25.25	5	1,137	0.44%
2019/01/15	0	0.00	20	25.25	25.25	-20	1,153	-1.73%
2019/01/10	20	25.20	1	25.30	25.35	19	1,222	1.55%
2019/01/09	1	25.10	0	0.00	25.15	1	1,223	0.08%
2019/01/04	0	0.00	1	25.00	25.05	-1	1,274	-0.08%
2019/01/03	2	25.10	0	0.00	25.15	2	1,329	0.15%
2018/12/27	1	25.10	0	0.00	25.05	1	1,349	0.07%
2018/12/26	17	25.04	0	0.00	25.05	17	1,373	1.24%
2018/12/25	1	25.10	0	0.00	25.15	1	1,369	0.07%
2018/12/24	0	0.00	4	25.30	25.20	-4	1,370	-0.29%
2018/12/20	1	25.25	1.1	25.26	25.10	-0.1	1,429	0.00%
2018/12/19	3	25.25	0	0.00	25.25	3	1,430	0.21%
2018/12/18	6	25.33	5	25.35	25.25	1	1,471	0.07%
2018/12/14	0	0.00	1	25.65	25.60	-1	1,536	-0.07%
2018/12/13	0	0.00	3	25.60	25.65	-3	1,564	-0.19%
2018/12/12	0	0.00	1	25.50	25.50	-1	1,586	-0.06%
2018/12/11	2	25.55	0	0.00	25.50	2	1,577	0.13%
2018/12/10	0	0.00	2	25.30	25.30	-2	1,572	-0.13%
2018/12/06	1	25.25	0	0.00	25.20	1	1,573	0.06%
2018/12/05	0	0.00	1	25.55	25.55	-1	1,547	-0.06%
2018/12/04	6	25.75	0	0.00	25.70	6	1,558	0.38%
2018/12/03	1	25.55	20	25.58	25.55	-19	1,559	-1.22%
2018/11/30	12	25.57	15	25.60	25.45	-3	1,553	-0.19%
2018/11/29	1	25.75	0	0.00	25.80	1	1,522	0.07%
2018/11/28	4	25.65	22	25.66	25.70	-18	1,514	-1.19%
2018/11/27	6	25.86	0	0.00	25.75	6	1,493	0.40%
2018/11/26	59	26.27	102	26.00	25.90	-43	1,481	-2.90%	大賣/
2018/11/23	2	26.20	0	0.00	26.25	2	1,464	0.14%
2018/11/22	9	26.36	0	0.00	26.30	9	1,456	0.62%
2018/11/20	10	26.60	264	26.51	26.55	-254	1,446	-17.57%	大賣/鉅額交易
2018/11/19	6	26.48	10	26.50	26.50	-4	1,425	-0.28%
2018/11/16	2	26.45	1	26.70	26.55	1	1,422	0.07%
2018/11/15	12	26.53	1	26.80	26.50	11	1,422	0.77%
2018/11/14	52	26.88	14	26.92	26.75	38	1,403	2.71%
2018/11/13	2	26.48	0	0.00	26.55	2	1,377	0.15%
2018/11/12	14	26.73	0	0.00	26.80	14	1,369	1.02%
2018/11/09	124	26.86	20	26.99	26.90	104	1,366	7.61%	大買/鉅額交易
2018/11/08	177	27.40	0	0.00	26.75	177	1,357	13.04%	大買/鉅額交易
2018/11/07	46	27.37	15	27.41	27.00	31	1,310	2.37%
2018/11/06	5	26.00	6	26.16	26.20	-1	1,132	-0.09%
2018/11/05	7	26.06	6	26.18	26.25	1	1,126	0.09%
2018/11/02	0	0.00	8	26.26	26.35	-8	1,123	-0.71%
2018/11/01	1	26.05	10	26.10	26.10	-9	1,116	-0.81%
2018/10/31	0	0.00	1	26.10	26.10	-1	1,117	-0.09%
2018/10/30	1	25.90	1	25.85	25.95	0	1,122	0.00%
2018/10/29	5	25.86	0	0.00	25.90	5	1,126	0.44%
2018/10/26	17	25.85	20	26.07	26.10	-3	1,137	-0.26%
2018/10/25	6	25.93	5	26.00	25.90	1	1,123	0.09%
2018/10/24	1	26.30	3	26.40	26.30	-2	1,119	-0.18%
2018/10/23	3	26.65	10	26.53	26.40	-7	1,119	-0.63%
2018/10/22	16	26.78	5	26.85	26.80	11	1,104	1.00%
2018/10/19	3	25.88	2	26.13	26.20	1	1,060	0.09%
2018/10/18	0	0.00	2	26.13	26.10	-2	1,038	-0.19%
2018/10/16	11	26.07	10	26.18	26.25	1	1,042	0.10%
2018/10/15	6	25.79	6	25.91	25.80	0	1,014	0.00%
2018/10/12	23	25.91	8	26.00	26.05	15	1,009	1.49%
2018/10/11	9	26.02	4	26.09	25.85	5	993	0.50%
2018/10/09	1	26.45	5	26.49	26.55	-4	933	-0.43%
2018/10/08	1	26.65	1	26.55	26.55	0	934	0.00%
2018/10/05	1	26.60	1	26.60	26.65	0	941	0.00%
2018/10/04	7	26.99	2	27.00	26.90	5	922	0.54%
2018/10/03	0	0.00	1	26.60	26.50	-1	894	-0.11%
2018/10/02	0	0.00	1	26.70	26.65	-1	903	-0.11%
2018/10/01	4	26.78	2	26.80	26.80	2	929	0.22%
2018/09/28	16	27.22	6	26.85	26.80	10	940	1.06%
2018/09/27	2	26.95	1	26.95	27.00	1	908	0.11%
2018/09/26	1	26.85	0	0.00	26.85	1	905	0.11%
2018/09/25	2	27.05	3	27.10	27.15	-1	903	-0.11%
2018/09/21	30	26.78	57	26.87	26.85	-27	859	-3.14%
2018/09/20	0	0.00	2	26.40	26.15	-2	803	-0.25%
2018/09/19	5	26.18	5	26.28	26.30	0	800	0.00%
2018/09/18	10	26.20	3	26.08	26.00	7	778	0.90%
2018/09/17	0	0.00	6	25.80	25.70	-6	764	-0.79%
2018/09/12	0	0.00	8	25.65	25.65	-8	805	-0.99%
2018/09/11	1	25.60	1	25.75	25.75	0	824	0.00%
2018/09/10	1	25.35	1	25.75	25.80	0	846	0.00%
2018/09/07	2	25.30	0	0.00	25.30	2	864	0.23%
2018/09/06	0	0.00	4	25.60	25.45	-4	883	-0.45%
2018/09/05	1	25.60	0	0.00	25.60	1	971	0.10%
2018/09/04	0	0.00	1	25.65	25.65	-1	972	-0.10%
2018/08/30	2	25.73	0	0.00	25.70	2	1,009	0.20%
2018/08/28	3	25.95	1	26.00	25.95	2	1,018	0.20%
2018/08/27	0	0.00	1	25.90	25.90	-1	1,038	-0.10%
2018/08/21	5	25.90	0	0.00	25.90	5	1,244	0.40%
2018/08/20	0	0.00	1	25.90	25.85	-1	1,251	-0.08%
2018/08/17	0	0.00	1	25.95	25.70	-1	1,265	-0.08%
2018/08/16	1	25.65	0	0.00	25.65	1	1,275	0.08%
2018/08/15	6	25.71	0	0.00	25.70	6	1,286	0.47%
2018/08/14	0	0.00	1	25.95	25.95	-1	1,301	-0.08%
2018/08/13	19	25.86	0	0.00	25.70	19	1,319	1.44%
2018/08/10	2	26.20	1	26.20	26.10	1	1,325	0.08%
2018/08/08	0	0.00	4	26.49	26.40	-4	1,359	-0.29%
2018/08/06	0	0.00	3	26.32	26.40	-3	1,575	-0.19%
2018/08/03	2	26.08	7	26.20	26.20	-5	1,648	-0.30%
2018/08/02	2	26.25	3	26.20	26.05	-1	1,719	-0.06%
2018/08/01	4	25.90	5	25.96	26.00	-1	1,726	-0.06%
2018/07/31	2	25.80	11	25.81	25.75	-9	1,748	-0.51%
2018/07/30	4	25.83	1	26.05	25.75	3	1,775	0.17%
2018/07/27	3	25.87	0	0.00	25.85	3	1,793	0.17%
2018/07/26	4	26.00	1	25.90	26.00	3	1,840	0.16%
2018/07/25	3	26.05	1	26.20	26.05	2	1,903	0.11%
2018/07/24	1	25.85	1	26.00	26.00	0	1,928	0.00%
2018/07/23	0	0.00	2	25.80	25.80	-2	1,985	-0.10%
2018/07/17	1	25.80	1	25.80	25.80	0	2,369	0.00%
2018/07/16	1	25.85	0	0.00	25.80	1	2,491	0.04%
2018/07/11	2	25.90	0	0.00	25.95	2	2,691	0.07%
2018/07/10	1	25.95	1	25.90	25.95	0	2,730	0.00%
2018/07/09	4	26.55	27.8	26.75	26.80	-23.8	2,763	-0.86%
2018/07/06	21	26.30	0	0.00	26.25	21	2,791	0.75%
2018/07/05	3	26.30	3	26.40	26.25	0	2,943	0.00%
2018/07/04	3	26.63	0	0.00	26.50	3	3,276	0.09%
2018/07/03	1	26.75	2	26.73	26.75	-1	3,424	-0.03%
2018/06/29	2	27.00	1	27.20	27.20	1	3,723	0.03%
2018/06/26	7	26.90	2	26.93	26.95	5	4,031	0.12%
2018/06/25	3	26.90	0	0.00	27.00	3	4,033	0.07%
2018/06/22	3	26.90	0	0.00	26.85	3	4,031	0.07%
2018/06/21	3	26.95	0	0.00	26.95	3	4,032	0.07%
2018/06/20	0	0.00	1	27.25	26.95	-1	4,022	-0.02%
2018/06/19	2	27.05	0	0.00	27.10	2	4,011	0.05%
2018/06/15	6	26.91	0	0.00	27.20	6	4,002	0.15%
2018/06/14	2	27.48	0	0.00	27.20	2	3,975	0.05%
2018/06/13	10	27.73	9	27.98	27.70	1	4,011	0.02%
2018/06/12	0	0.00	3	27.00	27.00	-3	3,918	-0.08%
2018/06/07	0	0.00	10	27.30	27.25	-10	3,907	-0.26%
2018/06/06	2	27.50	0	0.00	27.35	2	3,922	0.05%
2018/06/05	0	0.00	1	27.60	27.50	-1	3,908	-0.03%
2018/06/04	1	27.70	0	0.00	27.65	1	3,903	0.03%
2018/06/01	0	0.00	5	27.95	27.85	-5	3,882	-0.13%
2018/05/31	0	0.00	2	27.90	28.10	-2	3,836	-0.05%
2018/05/30	27	27.98	65	27.48	27.45	-38	3,803	-1.00%
2018/05/29	0	0.00	14	27.23	27.80	-14	3,729	-0.38%
2018/05/28	0	0.00	1	26.80	26.80	-1	3,679	-0.03%
2018/05/25	0	0.00	1	26.70	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	2	26.78	1	26.95	26.85	1	3,672	0.03%
2018/05/22	2	27.20	5	27.05	27.00	-3	3,654	-0.08%
2018/05/21	5	26.79	7	27.19	27.10	-2	3,637	-0.05%
2018/05/18	31	26.47	0	0.00	26.50	31	3,626	0.85%
2018/05/17	6	26.78	1	26.95	26.60	5	3,604	0.14%
2018/05/15	42	27.26	1	26.95	26.90	41	3,576	1.15%
2018/05/14	54	27.62	10	27.45	27.25	44	3,549	1.24%
2018/05/11	18	29.44	8	29.54	29.50	10	3,398	0.29%
2018/05/10	3	29.28	4	29.26	29.15	-1	3,315	-0.03%
2018/05/09	1	28.80	0	0.00	28.75	1	3,239	0.03%
2018/05/07	0	0.00	1	28.95	28.50	-1	3,193	-0.03%
2018/05/04	2	28.48	7	28.52	28.35	-5	3,160	-0.16%
2018/05/03	1	29.05	0	0.00	28.75	1	3,139	0.03%
2018/05/02	0	0.00	10	29.00	28.45	-10	3,093	-0.32%
2018/04/30	1	29.65	0	0.00	29.50	1	3,032	0.03%
2018/04/27	7	29.38	5	29.41	29.35	2	3,007	0.07%
2018/04/26	11	29.60	4	30.10	28.70	7	2,950	0.24%
2018/04/25	18	29.74	22	29.38	30.10	-4	2,822	-0.14%
2018/04/24	7	28.45	2	28.30	28.25	5	2,661	0.19%
2018/04/23	6	28.88	4	28.93	28.80	2	2,608	0.08%
2018/04/20	9	29.33	5	29.21	29.15	4	2,565	0.16%
2018/04/19	14	28.86	4	28.94	28.70	10	2,447	0.41%
2018/04/18	7	29.01	6	29.03	28.85	1	2,410	0.04%
2018/04/17	3	28.33	107	27.84	28.75	-104	2,347	-4.43%	大賣/鉅額交易
2018/04/13	7	28.56	2	28.55	28.20	5	2,240	0.22%
2018/04/12	6	28.88	20	28.83	28.85	-14	2,198	-0.64%
2018/04/11	33	29.38	64	29.10	29.10	-31	2,150	-1.44%
2018/04/10	160	30.00	269	29.67	28.55	-109	1,988	-5.48%	大買/大賣/鉅額交易
2018/04/09	27	28.71	69	28.20	28.50	-42	1,642	-2.56%
2018/04/03	63	28.08	95	28.01	28.30	-32	1,488	-2.15%
2018/04/02	12	27.18	11	27.47	27.55	1	1,258	0.08%
2018/03/31	17	26.98	36	26.87	26.95	-19	1,182	-1.61%
2018/03/30	24	27.83	6	27.88	26.95	18	1,143	1.57%
2018/03/29	24	27.19	4	26.35	27.05	20	995	2.01%
2018/03/28	0	0.00	1	26.15	26.05	-1	894	-0.11%
2018/03/27	4	25.83	0	0.00	25.80	4	902	0.44%
2018/03/26	10	25.99	0	0.00	25.90	10	910	1.10%
2018/03/22	1	26.10	0	0.00	26.10	1	975	0.10%
2018/03/21	7	26.55	0	0.00	26.20	7	991	0.71%
2018/03/20	2	26.50	5	26.50	26.55	-3	1,033	-0.29%
2018/03/19	30	26.70	11	26.47	26.60	19	1,069	1.78%
2018/03/16	0	0.00	2	26.08	26.00	-2	1,091	-0.18%
2018/03/15	55	26.29	0	0.00	26.05	55	1,113	4.94%
2018/03/05	1	25.30	4	25.30	25.20	-3	1,117	-0.27%
2018/03/01	0	0.00	1	25.65	25.65	-1	1,112	-0.09%
2018/02/27	2	25.70	0	0.00	25.75	2	1,115	0.18%
2018/02/26	4	25.90	5	25.95	26.10	-1	1,099	-0.09%
2018/02/23	0	0.00	5	25.85	25.80	-5	1,088	-0.46%
2018/02/08	2	25.05	2	25.00	25.55	0	1,088	0.00%
2018/02/06	39	25.27	7	25.65	25.00	32	1,098	2.91%
2018/02/05	15	25.90	0	0.00	26.00	15	1,061	1.41%
2018/02/01	11	26.25	0	0.00	26.30	11	1,058	1.04%
2018/01/29	0	0.00	3	26.80	26.50	-3	1,050	-0.29%
2018/01/22	0	0.00	1	26.65	26.65	-1	1,012	-0.10%
2018/01/19	3	26.35	0	0.00	26.30	3	999	0.30%
2018/01/17	0	0.00	1	26.55	26.55	-1	987	-0.10%
2018/01/15	3	26.73	0	0.00	26.75	3	978	0.31%
2018/01/12	2	26.65	0	0.00	26.75	2	1,000	0.20%
2018/01/09	1	26.35	7	26.12	26.05	-6	977	-0.61%
2018/01/05	0	0.00	2	26.90	26.90	-2	971	-0.21%
2018/01/04	2	26.43	0	0.00	26.50	2	967	0.21%
2018/01/02	0	0.00	5	26.50	26.45	-5	962	-0.52%