台汽電 (8926)-凱基-竹科券商分點個股進出

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

台汽電

(8926)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台汽電 (8926)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3.1	49.52	11	49.12	49.15	-7.9	5,645	-0.14%
2024/04/17	22.1	48.40	6.3	48.29	49.15	15.8	5,423	0.29%
2024/04/16	3.6	47.03	16	47.02	46.30	-12.4	5,102	-0.24%
2024/04/15	8.3	47.82	5.5	47.87	47.70	2.9	5,012	0.06%
2024/04/12	9.1	47.28	5	47.50	47.70	4.1	4,939	0.08%
2024/04/11	4.3	47.84	4	47.69	47.40	0.3	4,887	0.01%
2024/04/10	11.5	48.54	6	48.23	47.65	5.5	4,855	0.11%
2024/04/09	2.1	47.45	5	47.66	47.75	-2.9	4,769	-0.06%
2024/04/08	4.6	46.92	1	46.85	46.65	3.6	4,681	0.08%
2024/04/03	2.2	47.38	4	47.33	47.30	-1.9	4,622	-0.04%
2024/04/02	3.5	47.94	4.3	48.16	48.00	-0.8	4,590	-0.02%
2024/04/01	3.3	47.49	3.4	47.84	47.50	0	4,483	0.00%
2024/03/29	4.3	47.23	1	47.75	46.90	3.3	4,424	0.07%
2024/03/28	6.1	47.72	2	47.95	47.60	4.1	4,383	0.09%
2024/03/27	12.2	47.64	2.1	47.43	47.35	10.1	4,340	0.23%
2024/03/26	3	47.53	14	47.68	47.55	-11	4,296	-0.26%
2024/03/25	2	47.50	2	47.85	47.40	0	4,177	0.00%
2024/03/22	9.1	47.53	3	47.57	47.50	6.1	4,103	0.15%
2024/03/21	12.2	47.82	1	47.95	47.55	11.2	4,015	0.28%
2024/03/20	0.7	47.81	8.9	47.75	47.55	-8.2	3,973	-0.21%
2024/03/19	3.2	47.45	3	48.05	47.50	0.2	3,891	0.00%
2024/03/18	1.1	47.06	4	46.93	46.60	-2.9	3,824	-0.08%
2024/03/15	5.2	46.17	1	46.60	45.90	4.2	3,761	0.11%
2024/03/14	19.5	47.12	4.2	47.21	46.95	15.3	3,687	0.41%
2024/03/13	69.3	48.79	33.1	48.56	48.15	36.2	3,536	1.02%
2024/03/12	3.1	47.78	7	47.85	47.50	-3.9	2,986	-0.13%
2024/03/11	10	46.61	3.4	47.42	47.30	6.6	2,717	0.24%
2024/03/08	2.1	44.05	1	44.90	44.05	1.1	2,449	0.04%
2024/03/07	7.2	45.04	10	45.14	45.40	-2.9	2,376	-0.12%
2024/03/06	38.3	45.66	41	45.62	45.30	-2.7	2,289	-0.12%
2024/03/05	5	45.70	1	46.00	46.05	4	2,215	0.18%
2024/03/04	6.1	46.87	3	46.70	46.50	3.1	2,113	0.15%
2024/03/01	13.4	47.84	8	47.99	47.85	5.4	1,994	0.27%
2024/02/29	18.4	48.96	25.3	48.25	49.55	-6.9	1,777	-0.39%
2024/02/27	19.1	46.00	10.3	45.86	46.00	8.9	1,269	0.70%
2024/02/26	0.1	43.65	1.2	43.35	44.50	-1.1	1,078	-0.10%
2024/02/23	0.1	43.50	1	43.70	43.40	-1	1,035	-0.09%
2024/02/22	21.1	43.72	3	44.30	43.85	18.1	1,008	1.80%
2024/02/21	3	43.40	1.6	43.64	43.80	1.4	959	0.15%
2024/02/20	4.6	43.83	3.1	43.95	43.85	1.5	936	0.15%
2024/02/19	2.2	43.11	2	43.05	43.25	0.2	882	0.02%
2024/02/16	18	41.59	8.1	42.30	43.35	9.9	848	1.17%
2024/02/15	2	40.00	0	0.00	40.10	2	757	0.26%
2024/02/02	0.1	39.90	0	0.00	39.80	0.1	789	0.01%
2024/01/31	0	0.00	3	39.50	39.60	-3	797	-0.38%
2024/01/29	37	39.95	0	0.00	39.95	37	799	4.63%
2024/01/25	1	40.10	0	0.00	39.60	1	811	0.12%
2024/01/18	3	38.78	0	0.00	38.85	3	804	0.37%
2024/01/17	8	38.93	2	38.90	39.05	6	803	0.75%
2024/01/12	10	39.28	0	0.00	39.15	10	768	1.30%
2024/01/11	7	39.18	0	0.00	39.20	7	777	0.90%
2024/01/10	4	39.43	0	0.00	39.30	4	792	0.50%
2024/01/08	0.1	39.85	0	0.00	39.90	0.1	792	0.01%
2024/01/05	0	0.00	1	39.90	39.90	-1	797	-0.13%
2024/01/04	1	39.90	0	0.00	39.90	1	807	0.12%
2024/01/02	0.1	40.25	0	0.00	40.20	0.1	826	0.01%
2023/12/29	0	0.00	0.3	40.30	40.25	-0.3	829	-0.04%
2023/12/28	1.2	40.40	0	0.00	40.35	1.2	849	0.14%
2023/12/27	20.2	40.13	0	0.00	40.15	20.2	865	2.33%
2023/12/26	0.2	40.12	0	0.00	40.15	0.2	873	0.02%
2023/12/22	0.1	39.95	0	0.00	39.60	0.1	868	0.01%
2023/12/21	2	39.70	0	0.00	39.80	2	866	0.23%
2023/12/15	1.1	39.93	1	39.85	40.05	0.1	889	0.01%
2023/12/13	5.3	39.76	1	39.70	39.70	4.3	881	0.48%
2023/12/12	1.1	40.02	2	39.90	40.00	-0.9	869	-0.10%
2023/12/11	1	40.55	0	0.00	40.20	1	862	0.12%
2023/12/06	0.1	40.50	0	0.00	40.40	0.1	873	0.01%
2023/12/05	1.2	40.35	4	40.48	40.80	-2.8	871	-0.32%
2023/12/04	0	0.00	0.2	40.40	40.35	-0.2	871	-0.03%
2023/11/27	0.1	40.45	0	0.00	40.25	0.1	900	0.01%
2023/11/21	0.1	40.35	15	40.38	40.35	-14.9	947	-1.57%
2023/11/20	2	40.08	0	0.00	40.05	2	950	0.21%
2023/11/17	2	39.70	1	39.80	40.15	1	958	0.10%
2023/11/16	0.1	39.65	0	0.00	39.60	0.1	966	0.01%
2023/11/15	0.1	39.60	0	0.00	39.70	0.1	972	0.01%
2023/11/13	2.2	39.19	0	0.00	39.10	2.2	1,003	0.22%
2023/11/10	6	39.53	0	0.00	39.50	6	1,006	0.60%
2023/11/09	0.8	40.80	0	0.00	40.65	0.8	993	0.08%
2023/11/08	0	41.15	0.2	41.10	41.20	-0.2	1,051	-0.02%
2023/11/06	1	41.10	1	41.05	41.15	0	1,214	0.00%
2023/11/03	1	40.80	5	40.61	40.80	-4	1,278	-0.31%
2023/11/02	0	0.00	2	40.00	40.20	-2	1,314	-0.15%
2023/11/01	0.5	39.55	0	0.00	39.80	0.5	1,324	0.04%
2023/10/31	0.1	39.60	1	40.10	39.50	-0.9	1,350	-0.07%
2023/10/30	0	0.00	2	39.95	40.00	-2	1,423	-0.14%
2023/10/26	4	39.74	0	0.00	39.75	4	1,495	0.27%
2023/10/25	2	40.28	1	40.20	40.30	1	1,562	0.06%
2023/10/24	3	39.70	0	0.00	39.85	3	1,608	0.19%
2023/10/20	0.1	39.30	0	0.00	39.25	0.1	1,862	0.00%
2023/10/19	1.1	39.31	0	0.00	39.40	1.1	1,936	0.05%
2023/10/18	0	39.70	0	0.00	39.30	0	2,000	0.00%
2023/10/17	0.1	40.20	0	0.00	39.95	0.1	2,058	0.00%
2023/10/16	1	40.40	0	0.00	40.15	1	2,106	0.05%
2023/10/13	1.3	40.64	0	0.00	40.35	1.3	2,154	0.06%
2023/10/12	2.4	40.59	0.1	41.00	40.65	2.2	2,195	0.10%
2023/10/11	2.1	40.55	12	40.81	40.80	-9.9	2,212	-0.45%
2023/10/06	1.3	40.20	0	0.00	39.95	1.3	2,225	0.06%
2023/10/05	6	40.35	0	0.00	40.30	6	2,253	0.27%
2023/10/04	1	39.60	0	0.00	40.05	1	2,305	0.04%
2023/10/03	13.2	40.20	0	0.00	40.15	13.2	2,330	0.57%
2023/09/27	0.2	41.40	0	0.00	41.20	0.2	2,442	0.01%
2023/09/20	1.7	41.56	0	0.00	41.35	1.7	2,581	0.07%
2023/09/18	3	42.53	0	0.00	42.50	3	2,789	0.11%
2023/09/15	0	0.00	1	42.70	43.05	-1	2,836	-0.04%
2023/09/13	1	42.15	0	0.00	42.20	1	2,952	0.03%
2023/09/12	0	0.00	0	42.40	42.15	0	3,104	0.00%
2023/09/11	10	42.25	0	0.00	42.15	10	3,236	0.31%
2023/09/08	0	0.00	0.1	42.90	43.10	-0.1	3,517	0.00%
2023/09/05	1	43.80	12	44.20	44.30	-11	4,273	-0.26%
2023/09/01	1	43.00	1.1	43.25	43.15	-0.1	4,318	0.00%
2023/08/31	1.2	43.30	0	0.00	43.05	1.2	4,351	0.03%
2023/08/30	1.8	43.72	0	0.00	43.50	1.8	4,364	0.04%
2023/08/29	1	42.90	0	0.00	43.10	1	4,423	0.02%
2023/08/28	2	43.03	1	43.00	43.00	1	4,470	0.02%
2023/08/25	6.1	42.66	1	42.65	42.80	5.1	4,497	0.11%
2023/08/24	0.5	42.69	0	0.00	42.40	0.5	4,562	0.01%
2023/08/23	1	42.40	0	0.00	42.20	1	4,601	0.02%
2023/08/22	12	42.41	1	42.45	42.40	11	4,658	0.24%
2023/08/21	1.7	42.49	1	42.85	42.90	0.7	4,673	0.01%
2023/08/18	0	0.00	1	43.15	42.90	-1	4,689	-0.02%
2023/08/17	1	42.30	0	0.00	43.40	1	4,700	0.02%
2023/08/16	0.1	42.96	0	0.00	42.70	0.1	4,729	0.00%
2023/08/15	0.1	43.68	0	0.00	43.55	0.1	4,826	0.00%
2023/08/14	0	42.90	0	0.00	43.00	0	4,889	0.00%
2023/08/11	2.2	44.95	0	0.00	44.20	2.2	4,877	0.04%
2023/08/10	3.3	45.14	1.1	45.00	45.05	2.3	4,841	0.05%
2023/08/09	3	47.13	0	0.00	47.05	3	4,758	0.06%
2023/08/08	0	0.00	0.3	49.65	48.35	-0.3	4,716	-0.01%
2023/08/07	0	0.00	2	49.55	49.45	-2	4,733	-0.04%
2023/08/02	32	49.82	6.1	49.09	49.25	26	4,851	0.53%
2023/08/01	11	50.60	10	50.60	50.60	1	4,952	0.02%
2023/07/31	4	51.63	0	0.00	51.40	4	4,955	0.08%
2023/07/28	15	51.90	8	52.13	52.00	7	4,962	0.14%
2023/07/27	1	51.00	0	0.00	50.90	1	4,912	0.02%
2023/07/26	3.1	52.32	2	53.20	51.70	1.1	4,897	0.02%
2023/07/25	7	53.30	12.2	53.43	53.10	-5.2	4,851	-0.11%
2023/07/24	1	51.50	21	51.71	51.80	-20	4,689	-0.43%
2023/07/21	7	49.84	0	50.00	49.90	7	4,643	0.15%
2023/07/20	2.2	53.61	1	53.80	53.70	1.2	4,637	0.03%
2023/07/19	5	52.66	18	52.78	52.20	-13	4,628	-0.28%
2023/07/18	4	53.95	4	53.95	53.60	0	4,693	0.00%
2023/07/17	0.9	53.70	1	53.40	53.40	-0.1	4,711	0.00%
2023/07/14	0	52.60	3	52.50	52.50	-3	4,783	-0.06%
2023/07/12	0	52.70	12	52.05	51.90	-12	5,135	-0.23%
2023/07/11	1.1	52.82	0	0.00	52.60	1.1	5,158	0.02%
2023/07/10	8	53.54	1	53.50	53.50	7	5,200	0.13%
2023/07/07	9	51.54	5	52.76	52.50	4	5,387	0.07%
2023/07/06	10.2	52.95	2	52.40	52.40	8.2	5,358	0.15%
2023/07/05	0	54.50	0	0.00	53.90	0	5,350	0.00%
2023/07/04	3.1	54.33	1	54.40	54.10	2.1	5,359	0.04%
2023/07/03	1	55.19	0	0.00	54.60	1	5,351	0.02%
2023/06/29	1	55.20	1	55.00	54.70	0	5,383	0.00%
2023/06/28	2	54.80	1.1	55.01	54.60	0.9	5,430	0.02%
2023/06/27	1.5	56.03	5	55.30	54.90	-3.5	5,457	-0.06%
2023/06/26	33	57.07	2	57.30	56.90	31	5,441	0.57%
2023/06/21	0	0.00	6	55.48	56.10	-6	5,405	-0.11%
2023/06/20	0.2	54.55	45	55.11	54.90	-44.8	5,435	-0.82%
2023/06/19	8.1	54.45	22	54.21	54.10	-14	5,502	-0.25%
2023/06/16	12.6	55.46	7	56.81	54.90	5.6	5,672	0.10%
2023/06/15	17.1	56.04	5	55.70	55.70	12.1	5,636	0.21%
2023/06/14	18.1	57.53	10.5	55.90	55.40	7.6	5,537	0.14%
2023/06/13	44.4	54.27	10	53.88	54.50	34.4	5,262	0.65%
2023/06/12	16.1	53.92	21.3	53.09	53.60	-5.3	5,083	-0.10%
2023/06/09	12.1	50.29	6.1	50.16	50.20	6	4,815	0.12%
2023/06/08	2.1	49.45	2	49.53	49.20	0.1	4,648	0.00%
2023/06/07	1.2	49.37	5	49.20	49.30	-3.9	4,619	-0.08%
2023/06/06	2	49.50	18	49.45	49.30	-16	4,595	-0.35%
2023/06/02	0.3	50.70	1	50.70	50.10	-0.8	4,543	-0.02%
2023/06/01	1	49.55	3	49.53	49.65	-2	4,479	-0.04%
2023/05/31	1	49.55	5	49.90	50.50	-4	4,431	-0.09%
2023/05/30	10	49.84	2	49.58	49.60	8	4,380	0.18%
2023/05/29	1	50.90	1	51.00	51.00	0	4,323	0.00%
2023/05/26	6	50.55	1	50.80	50.50	5	4,280	0.12%
2023/05/25	0	0.00	3	52.00	51.90	-3	4,211	-0.07%
2023/05/24	3	51.90	0	0.00	52.10	3	4,182	0.07%
2023/05/23	3	52.17	1.4	52.54	52.20	1.6	4,152	0.04%
2023/05/22	3	52.17	0	0.00	52.20	3	4,115	0.07%
2023/05/19	6.4	52.46	11	52.13	50.90	-4.6	4,064	-0.11%
2023/05/18	8	51.36	0.3	51.20	51.30	7.8	3,953	0.20%
2023/05/17	1.1	49.58	9	49.67	50.30	-8	3,881	-0.20%
2023/05/16	4.2	50.08	5	49.58	49.40	-0.8	3,830	-0.02%
2023/05/15	3	49.20	0	0.00	49.05	3	3,803	0.08%
2023/05/12	4	49.43	2	49.60	49.60	2	3,789	0.05%
2023/05/11	0	49.20	4	49.91	49.40	-4	3,766	-0.11%
2023/05/10	3	48.90	1	48.65	49.50	2	3,709	0.05%
2023/05/09	8	49.64	6	49.71	49.75	2	3,664	0.05%
2023/05/08	14	51.55	13.1	51.67	51.70	0.9	3,568	0.02%
2023/05/05	2	49.10	0	0.00	49.35	2	3,400	0.06%
2023/05/04	5.1	49.41	5	49.78	50.00	0.1	3,382	0.00%
2023/05/03	12	49.25	1.1	49.25	48.95	10.9	3,337	0.33%
2023/05/02	4.1	48.98	2.5	49.38	49.50	1.6	3,331	0.05%
2023/04/28	0.2	48.35	0	0.00	48.50	0.2	3,300	0.00%
2023/04/27	5	48.14	0	0.00	47.85	5	3,271	0.15%
2023/04/26	2.1	48.11	3	48.42	48.45	-1	3,248	-0.03%
2023/04/25	6	48.23	0	0.00	48.20	6	3,219	0.19%
2023/04/24	1.1	48.96	3	48.98	48.95	-1.9	3,159	-0.06%
2023/04/21	20.1	48.67	2.1	48.69	48.35	18	3,092	0.58%
2023/04/20	9	48.59	7	48.86	48.55	2	2,968	0.07%
2023/04/19	7.2	49.01	0	0.00	48.80	7.2	2,898	0.25%
2023/04/18	8.1	50.61	17	50.20	50.40	-9	2,782	-0.32%
2023/04/17	7.2	47.49	6	48.00	49.15	1.2	2,551	0.05%
2023/04/14	0.5	45.25	1	45.05	45.20	-0.5	2,366	-0.02%
2023/04/13	5	44.86	16	45.13	44.90	-11	2,306	-0.48%
2023/04/12	17	45.39	8	45.41	45.90	9	2,206	0.41%
2023/04/11	2	43.75	2	43.40	43.55	0	1,976	0.00%
2023/04/10	3	44.00	1	43.30	43.45	2	1,953	0.10%
2023/04/07	2	43.95	1	43.65	43.65	1	1,883	0.05%
2023/04/06	0	0.00	1	43.15	43.30	-1	1,849	-0.05%
2023/03/31	1	42.55	3	42.65	42.55	-2	1,815	-0.11%
2023/03/30	3	43.38	0	0.00	43.05	3	1,778	0.17%
2023/03/29	3	44.05	1	44.00	43.85	2	1,711	0.12%
2023/03/28	9	44.45	3.1	44.37	43.30	5.9	1,649	0.36%
2023/03/27	2.1	43.59	1.3	43.83	43.75	0.8	1,586	0.05%
2023/03/24	22	43.34	4	44.09	43.90	18	1,514	1.19%
2023/03/23	44	43.15	0	43.00	43.10	44	1,403	3.13%
2023/03/22	45.1	43.68	1.1	43.34	43.55	44	1,320	3.33%
2023/03/21	34.3	41.93	4	41.93	43.20	30.3	1,207	2.51%
2023/03/20	14	40.68	2	40.58	40.65	12	965	1.24%
2023/03/17	0	0.00	0.1	39.50	39.75	-0.1	859	-0.01%
2023/03/16	1.1	38.93	2	38.45	38.60	-0.9	828	-0.11%
2023/03/15	2	39.55	3	39.67	39.30	-1	815	-0.12%
2023/03/14	2	38.97	2	38.63	38.95	0	759	0.00%
2023/03/13	1.2	37.78	1	37.90	37.65	0.2	720	0.02%
2023/03/10	10	37.10	0.1	37.00	36.90	9.9	673	1.47%
2023/03/09	31	37.62	0	0.00	37.65	31	673	4.61%
2023/03/07	3	37.58	0	0.00	37.65	3	694	0.43%
2023/03/06	1	37.30	0	0.00	37.35	1	702	0.14%
2023/03/03	1	37.00	0	0.00	37.20	1	719	0.14%
2023/02/24	1	36.35	0	0.00	36.75	1	1,129	0.09%
2023/02/23	12	36.35	0	0.00	36.30	12	1,141	1.05%
2023/02/22	0	0.00	0.2	36.15	36.20	-0.2	1,165	-0.02%
2023/02/20	2	36.10	0	0.00	36.15	2	1,186	0.17%
2023/02/17	0	0.00	4.1	36.00	36.05	-4.1	1,190	-0.34%
2023/02/16	0	0.00	0.1	36.20	36.20	-0.1	1,204	0.00%
2023/02/15	0	0.00	0.1	36.20	36.20	-0.1	1,223	0.00%
2023/02/14	0	0.00	0.1	36.05	36.00	-0.1	1,226	-0.01%
2023/02/13	0	0.00	0.1	36.00	35.95	-0.1	1,238	-0.01%
2023/02/10	0	0.00	0.1	36.05	36.00	-0.1	1,237	-0.01%
2023/02/03	0	0.00	6.1	35.25	35.45	-6.1	1,203	-0.51%
2023/02/02	2	35.10	28	35.41	35.15	-26	1,190	-2.18%
2023/02/01	1	34.75	1	34.75	34.70	0	1,166	0.00%
2023/01/31	0	0.00	1	34.35	34.50	-1	1,162	-0.09%
2023/01/30	0	0.00	0.5	34.15	33.75	-0.5	1,152	-0.04%
2023/01/11	0	0.00	0.1	33.50	33.50	-0.1	1,192	-0.01%
2023/01/10	0	0.00	0.1	33.25	33.10	-0.1	1,192	0.00%
2022/12/23	2	32.20	2	32.20	32.20	0	1,356	0.00%
2022/12/21	0	32.00	0	0.00	31.85	0	1,363	0.00%
2022/12/14	0	0.00	0.1	32.75	32.55	-0.1	1,381	-0.01%
2022/12/08	0.1	32.15	0	0.00	31.90	0.1	1,347	0.01%
2022/12/07	1.1	31.63	20	31.94	31.80	-18.9	1,342	-1.41%
2022/12/06	0.1	32.30	0	0.00	32.10	0.1	1,326	0.00%
2022/12/05	10	32.55	1	32.65	32.70	9	1,320	0.68%
2022/12/02	13	32.42	8	32.30	32.40	5	1,312	0.38%
2022/12/01	0	0.00	10	32.35	32.40	-10	1,307	-0.76%
2022/11/30	8	32.63	0	0.00	32.10	8	1,293	0.62%
2022/11/29	0.1	32.45	0.4	32.43	32.30	-0.3	1,278	-0.03%
2022/11/28	0.1	33.00	17.2	33.02	33.00	-17.1	1,260	-1.36%
2022/11/25	0.2	33.86	1.5	33.57	33.50	-1.3	1,251	-0.10%
2022/11/24	0.3	34.25	0	0.00	34.05	0.3	1,241	0.02%
2022/11/23	10	35.18	3	35.47	35.10	7	1,192	0.59%
2022/11/22	45	35.00	13	35.00	35.00	32	1,002	3.19%
2022/11/15	1	29.25	0	0.00	29.40	1	903	0.11%
2022/11/14	0	0.00	52	29.00	29.15	-52	902	-5.76%
2022/11/11	3	29.03	2	29.15	29.30	1	900	0.11%
2022/11/10	1.1	29.51	0	0.00	29.50	1.1	876	0.13%
2022/11/02	0	0.00	2	29.40	29.35	-2	873	-0.23%
2022/11/01	0.1	29.35	0	0.00	29.15	0.1	879	0.01%
2022/10/21	2	29.05	40	29.02	28.95	-38	887	-4.28%
2022/10/20	1	28.50	0	0.00	28.95	1	882	0.11%
2022/10/19	0	0.00	6	29.93	29.50	-6	828	-0.72%
2022/10/18	0	0.00	5	29.50	29.95	-5	822	-0.61%
2022/10/17	10	29.15	70	28.52	29.45	-60	815	-7.36%
2022/10/14	7	29.20	0	0.00	29.35	7	802	0.87%
2022/10/13	1	29.65	0	0.00	29.20	1	772	0.13%
2022/10/12	2	30.58	0	0.00	30.85	2	739	0.27%
2022/10/11	8	31.02	0	0.00	31.05	8	722	1.11%
2022/10/07	1	33.10	0	0.00	33.10	1	687	0.15%
2022/10/04	0.1	34.00	0	0.00	33.95	0.1	705	0.01%
2022/10/03	1	33.20	0	0.00	33.80	1	704	0.14%
2022/09/29	1	35.05	0	0.00	35.05	1	688	0.15%
2022/09/27	1	35.85	0	0.00	35.85	1	680	0.15%
2022/09/26	10	36.29	0	0.00	35.90	10	684	1.46%
2022/09/23	2	36.80	0	0.00	36.75	2	672	0.30%
2022/09/22	6	36.79	0	0.00	37.05	6	673	0.89%
2022/09/21	6	36.98	0	0.00	36.90	6	668	0.90%
2022/09/19	1	37.05	0	0.00	37.10	1	692	0.14%
2022/09/01	2	36.93	0	0.00	37.15	2	743	0.27%
2022/08/31	8	37.07	0	0.00	37.15	8	730	1.09%
2022/08/30	1	37.20	0	0.00	37.30	1	713	0.14%
2022/08/29	2	37.25	0	0.00	37.30	2	703	0.28%
2022/08/26	5	37.50	0	0.00	37.70	5	688	0.73%
2022/08/23	0	0.00	3	38.15	38.15	-3	567	-0.53%
2022/08/18	0	0.00	3	37.70	37.95	-3	564	-0.53%
2022/08/15	8	36.86	0	0.00	37.20	8	547	1.46%
2022/08/12	6	37.04	31	37.03	37.05	-25	540	-4.62%
2022/08/09	1.1	37.88	1	37.75	37.45	0.1	533	0.01%
2022/08/03	0	0.00	1	37.45	37.50	-1	532	-0.19%
2022/07/28	2	37.30	0	0.00	37.25	2	539	0.37%
2022/07/27	0	0.00	1	36.75	36.85	-1	537	-0.19%
2022/07/22	1	36.35	0	0.00	36.50	1	554	0.18%
2022/07/21	1	36.35	20	36.40	36.45	-19	561	-3.39%
2022/07/20	1	36.35	0	0.00	36.40	1	563	0.18%
2022/07/14	1	36.70	0	0.00	36.80	1	565	0.18%
2022/07/13	5	36.63	0	0.00	36.85	5	565	0.88%
2022/07/11	1	37.35	0	0.00	37.45	1	538	0.19%
2022/07/06	0	0.00	2	37.75	37.60	-2	539	-0.37%
2022/07/04	0	0.00	5	37.60	37.80	-5	546	-0.92%
2022/06/24	20	37.74	0	0.00	37.90	20	564	3.54%
2022/06/23	3	36.97	0	0.00	37.05	3	560	0.54%
2022/06/22	1	37.05	1	37.05	37.20	0	568	0.00%
2022/06/20	2	36.93	0	0.00	36.90	2	613	0.33%
2022/06/08	0	0.00	1	38.30	38.25	-1	715	-0.14%
2022/06/07	0	0.00	2	38.20	38.20	-2	718	-0.28%
2022/06/01	1	38.40	0.4	38.50	38.30	0.7	746	0.09%
2022/05/31	1	38.10	1	38.35	38.50	0	747	0.00%
2022/05/30	0	0.00	2.2	38.29	38.40	-2.2	748	-0.29%
2022/05/27	0	0.00	5	38.07	38.15	-5	744	-0.67%
2022/05/24	0	0.00	18	37.60	37.55	-18	764	-2.36%
2022/05/18	0	0.00	2	37.60	37.70	-2	764	-0.26%
2022/05/17	0.1	37.50	0	0.00	37.70	0.1	766	0.01%
2022/05/12	6	37.03	0	0.00	36.85	6	751	0.80%
2022/05/10	2	36.98	0	0.00	37.40	2	749	0.27%
2022/05/09	1	37.20	0	0.00	37.20	1	749	0.13%
2022/05/06	2	37.35	0	0.00	37.40	2	748	0.27%
2022/05/04	5	37.50	0	0.00	37.50	5	762	0.66%
2022/04/27	0	0.00	0.3	37.50	37.30	-0.3	766	-0.04%
2022/04/21	0.2	37.75	0	0.00	37.60	0.2	768	0.03%
2022/04/19	1	37.45	0	0.00	37.45	1	786	0.13%
2022/04/18	1	37.35	0	0.00	37.30	1	788	0.13%
2022/04/15	0.2	37.50	0	0.00	37.35	0.2	789	0.03%
2022/04/13	1	37.50	0	0.00	37.50	1	788	0.13%
2022/04/11	2.1	37.61	0	0.00	37.55	2.1	782	0.27%
2022/04/07	1	37.70	0	0.00	37.70	1	773	0.13%
2022/04/06	7	38.16	0	0.00	38.10	7	758	0.92%
2022/03/31	2	38.85	0	0.00	38.50	2	737	0.27%
2022/03/30	5	38.85	0	0.00	38.95	5	722	0.69%
2022/03/29	0	0.00	23	39.29	39.20	-23	711	-3.23%
2022/03/28	0	0.00	2	38.95	39.00	-2	699	-0.29%
2022/03/25	10	39.25	15	39.31	39.20	-5	683	-0.73%
2022/03/24	10	39.20	41	39.25	39.40	-31	667	-4.64%
2022/03/21	1	39.40	0	0.00	38.85	1	585	0.17%
2022/03/18	0	0.00	4.2	38.51	38.70	-4.2	551	-0.77%
2022/03/17	0	0.00	4	37.70	37.80	-4	518	-0.77%
2022/03/15	0	0.00	5	38.00	37.15	-5	494	-1.01%
2022/03/10	0	0.00	2	37.25	37.25	-2	482	-0.41%
2022/03/08	4	36.78	0	0.00	36.80	4	479	0.83%
2022/03/07	8	36.93	0	0.00	37.00	8	472	1.69%
2022/03/03	1	37.65	4	37.50	37.65	-3	460	-0.65%
2022/02/25	4	36.93	0	0.00	37.05	4	447	0.89%
2022/02/24	2	37.03	0	0.00	37.10	2	435	0.46%
2022/02/23	0	0.00	4	37.30	37.30	-4	422	-0.95%
2022/02/22	1	37.30	0	0.00	37.30	1	428	0.23%
2022/02/18	0.1	37.60	0	0.00	37.50	0.1	431	0.03%
2022/02/11	0	0.00	1	37.55	37.55	-1	461	-0.22%
2022/02/10	0	0.00	1	37.40	37.55	-1	473	-0.21%
2022/02/09	0.1	37.60	0	0.00	37.45	0.1	480	0.02%
2022/02/07	15	37.18	0	0.00	37.40	15	472	3.17%
2022/01/26	6	37.09	0	0.00	37.05	6	461	1.30%
2022/01/25	4	37.16	0	0.00	37.20	4	453	0.88%
2022/01/24	8	37.18	0	0.00	37.25	8	450	1.77%
2022/01/20	2	37.20	0	0.00	37.35	2	441	0.45%
2022/01/19	8	37.24	0	0.00	37.25	8	436	1.83%
2022/01/18	7	37.35	2	37.35	37.30	5	430	1.16%
2022/01/17	2	37.43	0	0.00	37.40	2	427	0.47%
2022/01/13	1	37.45	0	0.00	37.55	1	449	0.22%
2022/01/12	4	37.39	0	0.00	37.60	4	445	0.90%
2022/01/11	1	37.45	0	0.00	37.50	1	438	0.23%
2022/01/10	3	37.45	25	37.50	37.50	-22	445	-4.94%
2022/01/07	2	37.53	0	0.00	37.55	2	447	0.45%
2022/01/06	0.1	37.75	0	0.00	37.60	0.1	445	0.02%
2022/01/04	0	0.00	1	37.65	37.75	-1	472	-0.21%
2022/01/03	0.1	38.00	2.1	37.85	37.80	-2	474	-0.41%
2021/12/29	0	0.00	3	37.75	37.90	-3	481	-0.62%
2021/12/27	1	37.70	0	0.00	37.75	1	520	0.19%
2021/12/17	7	37.54	0	0.00	37.60	7	582	1.20%
2021/12/14	1	37.60	0	0.00	37.60	1	588	0.17%
2021/12/10	2	37.50	0	0.00	37.60	2	584	0.34%
2021/12/02	1	38.00	0	0.00	37.70	1	595	0.17%
2021/12/01	0.4	37.95	0	0.00	37.90	0.4	598	0.06%
2021/11/30	0.1	37.80	0	0.00	38.20	0.1	601	0.02%
2021/11/29	4	37.28	0	0.00	37.55	4	601	0.67%
2021/11/26	4	37.50	0	0.00	37.50	4	600	0.67%
2021/11/22	1.1	37.76	0	0.00	38.00	1.1	608	0.18%
2021/11/19	3	37.75	0	0.00	37.65	3	609	0.49%
2021/11/17	2.2	37.67	0	0.00	37.75	2.2	620	0.35%
2021/11/16	2	37.65	0	0.00	37.80	2	630	0.32%
2021/11/15	2	37.80	0	0.00	37.70	2	637	0.31%
2021/11/12	2	37.75	0	0.00	37.80	2	645	0.31%
2021/11/11	2	37.70	0	0.00	37.75	2	643	0.31%
2021/11/10	11	37.80	0	0.00	37.85	11	646	1.70%
2021/11/09	4	37.93	0	0.00	38.05	4	635	0.63%
2021/11/08	7	38.10	0	0.00	38.15	7	625	1.12%
2021/11/05	0.2	38.55	0	0.00	38.45	0.2	626	0.03%
2021/11/04	0	0.00	1	38.35	38.55	-1	632	-0.16%
2021/10/27	1	38.20	0	0.00	38.35	1	644	0.16%
2021/10/25	5	38.23	0	0.00	38.25	5	650	0.77%
2021/10/22	1	38.40	0	0.00	38.40	1	657	0.15%
2021/10/21	5	37.99	0	0.00	37.30	5	646	0.77%
2021/10/20	1	38.95	0	0.00	38.90	1	631	0.16%
2021/10/19	0	0.00	1	39.25	39.15	-1	631	-0.16%
2021/10/18	1	39.25	4	39.34	39.25	-3	629	-0.48%
2021/10/12	0	0.00	3	39.20	39.25	-3	617	-0.49%
2021/10/05	7	38.10	1	38.30	38.35	6	607	0.99%
2021/10/04	1	39.10	4	39.18	38.40	-3	611	-0.49%
2021/09/30	6	38.36	3	38.53	38.70	3	576	0.52%
2021/09/29	17	38.39	1	38.50	38.15	16	571	2.80%
2021/09/28	2	38.25	0	0.00	38.40	2	556	0.36%
2021/09/27	0	0.00	1	38.10	38.10	-1	552	-0.18%
2021/09/24	0	0.00	3	37.75	37.70	-3	549	-0.55%
2021/09/22	2	37.55	5	37.55	37.50	-3	561	-0.53%
2021/09/16	1	37.80	0	0.00	37.80	1	565	0.18%
2021/09/15	0	0.00	0.2	38.00	37.65	-0.2	566	-0.04%
2021/09/10	0	0.00	1	37.40	37.45	-1	582	-0.17%
2021/09/09	2	37.33	0	0.00	37.30	2	582	0.34%
2021/09/08	6	37.43	0	0.00	37.35	6	582	1.03%
2021/09/07	4	37.58	0	0.00	37.70	4	585	0.68%
2021/09/06	4	37.68	0	0.00	37.65	4	586	0.68%
2021/09/03	0	0.00	1	37.95	37.95	-1	585	-0.17%
2021/09/02	6	37.79	0	0.00	37.85	6	583	1.03%
2021/09/01	10	37.75	0	0.00	37.80	10	578	1.73%
2021/08/26	0	0.00	1	37.05	37.00	-1	569	-0.18%
2021/08/25	1	37.00	0	0.00	37.10	1	569	0.18%
2021/08/24	2	36.75	0	0.00	36.75	2	567	0.35%
2021/08/23	5.1	36.47	0	0.00	36.80	5.1	571	0.89%
2021/08/20	5	37.85	0	0.00	37.85	5	559	0.89%
2021/08/19	4	37.90	7.5	37.86	37.90	-3.5	550	-0.63%
2021/08/18	18	37.97	0	0.00	38.10	18	543	3.31%
2021/08/17	7	38.21	0	0.00	38.20	7	534	1.31%
2021/08/16	13	38.26	0	0.00	38.30	13	535	2.43%
2021/08/13	10	38.42	0	0.00	38.40	10	539	1.85%
2021/08/11	1	38.60	0	0.00	38.55	1	567	0.18%
2021/08/10	1.3	38.66	0	0.00	38.60	1.3	579	0.22%
2021/08/09	4	38.28	0	0.00	38.40	4	624	0.64%
2021/08/04	1	38.60	0	0.00	38.60	1	728	0.14%
2021/08/02	1	38.35	0	0.00	38.40	1	782	0.13%
2021/07/30	8	38.36	0	0.00	38.35	8	797	1.00%
2021/07/28	1	38.40	0	0.00	38.60	1	812	0.12%
2021/07/27	1	38.45	0	0.00	38.60	1	851	0.12%
2021/07/26	2	38.48	10	38.55	38.45	-8	898	-0.89%
2021/07/23	2	38.55	2	38.65	38.55	0	954	0.00%
2021/07/22	0.2	38.75	0	0.00	38.60	0.2	967	0.02%
2021/07/21	4	38.38	5	38.40	38.60	-1	979	-0.10%
2021/07/20	13	38.44	0	0.00	38.40	13	983	1.32%
2021/07/19	3	38.52	0	0.00	38.55	3	986	0.30%
2021/07/14	5	38.51	0	0.00	38.50	5	1,014	0.49%
2021/07/13	3	38.58	1	38.70	38.55	2	1,032	0.19%
2021/07/12	2	38.78	0	0.00	38.75	2	1,031	0.19%
2021/07/09	1	39.15	0	0.00	39.15	1	1,020	0.10%
2021/07/08	1	38.95	0	0.00	38.95	1	1,025	0.10%
2021/07/06	5	38.78	0	0.00	38.75	5	1,036	0.48%
2021/07/05	1	38.80	0	0.00	38.80	1	1,040	0.10%
2021/07/01	0.2	38.65	0	0.00	38.60	0.2	1,047	0.02%
2021/06/28	2	38.50	8	38.75	38.65	-6	1,063	-0.56%
2021/06/25	1	39.00	0	0.00	38.75	1	1,067	0.09%
2021/06/23	0	0.00	11	38.88	39.10	-11	1,082	-1.02%
2021/06/22	0.3	38.55	0	0.00	38.45	0.3	1,074	0.03%
2021/06/17	0.3	38.70	0	0.00	38.65	0.3	1,137	0.03%
2021/06/16	1.1	38.52	0	0.00	38.60	1.1	1,146	0.10%
2021/06/15	0.3	38.70	0	0.00	38.60	0.3	1,143	0.03%
2021/06/09	0	0.00	3	38.65	38.55	-3	1,148	-0.26%
2021/06/04	2	38.70	0	0.00	38.75	2	1,168	0.17%
2021/06/03	1	38.95	10	39.00	38.95	-9	1,173	-0.77%
2021/06/01	0.1	39.00	0	0.00	39.00	0.1	1,180	0.01%
2021/05/27	0.1	38.70	0	0.00	38.35	0.1	1,185	0.01%
2021/05/26	0.1	38.80	0	0.00	38.60	0.1	1,199	0.01%
2021/05/25	0.1	38.95	0	0.00	38.65	0.1	1,203	0.01%
2021/05/21	10	39.20	0	0.00	38.95	10	1,224	0.82%
2021/05/19	0	0.00	4	38.25	38.55	-4	1,217	-0.33%
2021/05/18	1.2	37.85	6	37.90	37.90	-4.8	1,221	-0.39%
2021/05/17	40	37.07	1	37.30	36.60	39	1,212	3.22%
2021/05/14	18	38.47	0	0.00	38.55	18	1,169	1.54%
2021/05/13	14	37.60	0	0.00	37.60	14	1,146	1.22%
2021/05/12	81	38.43	2	36.60	37.80	79	1,129	6.99%
2021/05/11	20	39.44	8	39.67	39.15	12	1,074	1.12%
2021/05/10	1	40.15	0	0.00	40.20	1	1,055	0.09%
2021/05/07	1	39.55	0	0.00	39.80	1	1,053	0.09%
2021/05/06	1.1	39.23	2	39.50	39.40	-0.9	1,054	-0.08%
2021/05/05	3	39.18	1	39.35	39.15	2	1,054	0.19%
2021/05/04	75	39.44	1	39.70	39.15	74	1,056	7.00%
2021/05/03	9.2	40.16	7	40.40	40.15	2.2	1,027	0.21%
2021/04/29	6	39.71	5.2	39.65	39.95	0.8	1,004	0.08%
2021/04/28	3	39.18	61	39.25	39.25	-58	972	-5.96%
2021/04/27	6	39.03	2	39.15	39.15	4	1,026	0.39%
2021/04/26	1.1	38.95	1	39.05	39.05	0.1	1,037	0.01%
2021/04/23	13	38.90	1	38.80	38.85	12	1,072	1.12%
2021/04/22	1	39.10	0	0.00	38.95	1	1,093	0.09%
2021/04/21	1	39.15	0	0.00	39.05	1	1,088	0.09%
2021/04/20	1.3	39.20	2	39.20	39.15	-0.7	1,111	-0.06%
2021/04/19	2	39.15	2	39.15	39.15	0	1,122	0.00%
2021/04/16	1	38.85	0	0.00	38.95	1	1,122	0.09%
2021/04/15	3	38.70	1	38.75	38.80	2	1,128	0.18%
2021/04/14	3	38.55	1	38.80	38.70	2	1,133	0.18%
2021/04/13	0	0.00	3	38.92	38.85	-3	1,160	-0.26%
2021/04/09	0	0.00	2	39.05	39.10	-2	1,171	-0.17%
2021/04/08	0	0.00	11	39.10	39.10	-11	1,174	-0.94%
2021/04/07	1	38.70	0	0.00	38.90	1	1,182	0.08%
2021/04/06	2	38.75	0	0.00	38.75	2	1,185	0.17%
2021/03/30	1	39.00	0	0.00	39.10	1	1,188	0.08%
2021/03/29	1	39.20	0	0.00	39.25	1	1,182	0.08%
2021/03/24	1	39.10	6	39.15	39.20	-5	1,267	-0.39%
2021/03/23	8	39.04	1	38.95	39.00	7	1,267	0.55%
2021/03/22	4.1	38.61	6	38.86	39.10	-1.9	1,267	-0.15%
2021/03/19	1	38.30	0	0.00	38.30	1	1,245	0.08%
2021/03/18	5	38.55	0	0.00	38.50	5	1,246	0.40%
2021/03/16	0.1	38.50	3	38.62	38.60	-2.9	1,270	-0.23%
2021/03/12	0	0.00	1	38.60	38.65	-1	1,278	-0.08%
2021/03/11	0	0.00	5	38.68	38.70	-5	1,286	-0.39%
2021/03/09	0	0.00	4	38.54	38.55	-4	1,294	-0.31%
2021/03/08	21	38.35	1	38.45	38.35	20	1,303	1.53%
2021/03/05	1	38.20	2	38.35	38.35	-1	1,307	-0.08%
2021/03/04	0	0.00	2	38.38	38.55	-2	1,317	-0.15%
2021/03/03	0	0.00	1	38.60	38.60	-1	1,325	-0.08%
2021/03/02	0	0.00	1	38.65	38.60	-1	1,336	-0.07%
2021/02/26	0	0.00	2	38.53	38.75	-2	1,352	-0.15%
2021/02/24	0	0.00	3	38.43	38.55	-3	1,347	-0.22%
2021/02/23	1	38.05	1	38.05	38.10	0	1,334	0.00%
2021/02/22	3	38.00	4	37.98	37.95	-1	1,336	-0.07%
2021/02/19	5	37.55	0	0.00	37.80	5	1,341	0.37%
2021/02/18	0	0.00	1	37.45	37.70	-1	1,344	-0.07%
2021/02/05	0	0.00	2	36.10	36.25	-2	1,325	-0.15%
2021/02/04	2	36.05	0	0.00	36.10	2	1,331	0.15%
2021/02/03	2	36.13	0	0.00	36.10	2	1,350	0.15%
2021/02/02	2	36.10	0	0.00	36.15	2	1,366	0.15%
2021/02/01	2	36.03	0	0.00	36.10	2	1,370	0.15%
2021/01/29	1	36.15	0	0.00	36.20	1	1,364	0.07%
2021/01/28	12	36.34	14	36.20	36.15	-2	1,353	-0.15%
2021/01/27	1	36.40	0	0.00	36.50	1	1,338	0.07%
2021/01/26	2	36.50	0	0.00	36.55	2	1,337	0.15%
2021/01/25	3	36.47	0	0.00	36.80	3	1,334	0.22%
2021/01/22	15	36.51	0	0.00	36.80	15	1,371	1.09%
2021/01/21	24	37.08	0	0.00	36.60	24	1,357	1.77%
2021/01/20	23	37.03	0	0.00	36.80	23	1,334	1.72%
2021/01/19	8	37.73	0	0.00	37.70	8	1,267	0.63%
2021/01/18	11	37.91	0	0.00	37.80	11	1,257	0.87%
2021/01/15	7	38.26	0	0.00	38.15	7	1,218	0.57%
2021/01/14	1	38.35	0	0.00	38.50	1	1,201	0.08%
2021/01/13	2	38.33	0	0.00	38.45	2	1,201	0.17%
2021/01/12	2	38.45	1	38.50	38.40	1	1,187	0.08%
2021/01/11	6	38.43	0	0.00	38.80	6	1,174	0.51%
2021/01/08	0	0.00	0	38.80	38.80	0	1,169	0.00%
2021/01/06	1	38.45	1	39.15	38.60	0	1,176	0.00%
2021/01/05	2	39.05	1	39.05	39.00	1	1,147	0.09%
2021/01/04	1	38.50	0	0.00	38.60	1	1,175	0.09%
2020/12/31	0	0.00	3	38.60	38.70	-3	1,183	-0.25%
2020/12/30	0	0.00	1	38.65	38.85	-1	1,184	-0.08%
2020/12/28	3	38.65	0	0.00	38.60	3	1,186	0.25%
2020/12/25	0	0.00	1	38.65	38.80	-1	1,182	-0.08%
2020/12/24	0	0.00	2	38.93	38.90	-2	1,188	-0.17%
2020/12/23	1	38.40	0	0.00	38.60	1	1,184	0.08%
2020/12/22	2	38.58	0	0.00	38.50	2	1,228	0.16%
2020/12/21	11	39.31	1.5	39.90	38.85	9.5	1,275	0.75%
2020/12/18	3	38.30	0	0.00	38.50	3	1,234	0.24%
2020/12/17	3	38.37	0	38.45	38.55	3	1,247	0.24%
2020/12/16	0.1	38.30	1	38.40	38.75	-0.9	1,254	-0.07%
2020/12/15	5	38.30	0	0.00	38.10	5	1,258	0.40%
2020/12/14	1	38.35	1	38.45	38.50	0	1,273	0.00%
2020/12/11	14	38.04	0	0.00	38.15	14	1,296	1.08%
2020/12/10	11	38.30	0	0.00	38.25	11	1,306	0.84%
2020/12/09	11	38.43	0	0.00	38.40	11	1,385	0.79%
2020/12/08	0.3	38.60	1	38.55	38.45	-0.7	1,861	-0.04%
2020/12/07	8	38.42	0	0.00	38.50	8	1,968	0.41%
2020/12/04	5	38.54	0	0.00	38.55	5	2,019	0.25%
2020/12/03	1.1	38.67	6	38.90	38.65	-4.9	2,123	-0.23%
2020/12/02	0	0.00	5	38.65	38.65	-5	2,368	-0.21%
2020/12/01	5	39.13	0	0.00	38.85	5	2,536	0.20%
2020/11/30	0	0.00	3	39.50	39.20	-3	2,534	-0.12%
2020/11/26	1	39.65	6	39.70	39.50	-5	2,539	-0.20%
2020/11/24	2	38.83	1	38.90	38.90	1	2,529	0.04%
2020/11/23	5	39.00	0	0.00	38.95	5	2,534	0.20%
2020/11/19	5	39.18	0	0.00	39.20	5	2,528	0.20%
2020/11/18	0	0.00	5	38.84	39.00	-5	2,533	-0.20%
2020/11/16	3	38.45	0	0.00	38.40	3	2,598	0.12%
2020/11/13	1	38.40	1	38.60	38.55	0	2,612	0.00%
2020/11/12	17	38.51	0	0.00	38.40	17	2,617	0.65%
2020/11/11	1	38.50	3	38.75	38.85	-2	2,619	-0.08%
2020/11/10	0	0.00	1	38.65	38.45	-1	2,621	-0.04%
2020/11/09	0	0.00	1	38.00	38.10	-1	2,643	-0.04%
2020/11/06	2	37.95	0	0.00	37.95	2	2,648	0.08%
2020/11/05	0	0.00	1	38.15	37.95	-1	2,667	-0.04%
2020/11/03	2	37.78	10	37.80	37.80	-8	2,747	-0.29%
2020/11/02	0	0.00	0.1	38.90	37.85	-0.1	2,747	0.00%
2020/10/30	11	38.02	10	39.20	38.00	1	2,750	0.04%
2020/10/29	0.1	38.00	0	0.00	37.75	0.1	2,703	0.00%
2020/10/28	2	37.65	0	0.00	37.65	2	2,707	0.07%
2020/10/27	20	37.60	0	0.00	37.65	20	2,721	0.73%
2020/10/26	1	37.75	0	0.00	37.65	1	2,738	0.04%
2020/10/22	4	37.86	0	0.00	37.80	4	2,782	0.14%
2020/10/21	1	37.65	0	0.00	38.00	1	2,800	0.04%
2020/10/20	13	37.55	0	0.00	37.55	13	2,824	0.46%
2020/10/19	3	37.63	1	37.70	37.65	2	2,820	0.07%
2020/10/16	6	37.68	0	0.00	37.65	6	2,823	0.21%
2020/10/15	20	37.86	0	0.00	37.85	20	2,839	0.70%
2020/10/14	1	38.05	1	38.20	38.00	0	2,851	0.00%
2020/10/13	24	37.86	12	37.93	37.90	12	2,888	0.42%
2020/10/12	14	37.88	0	0.00	38.10	14	2,904	0.48%
2020/10/07	1	38.45	0	0.00	38.50	1	2,972	0.03%
2020/10/05	0	0.00	12	38.00	37.95	-12	3,069	-0.39%
2020/09/30	1	37.80	0	0.00	37.95	1	3,164	0.03%
2020/09/29	1	38.00	2	38.03	38.00	-1	3,173	-0.03%
2020/09/25	14	37.79	0	0.00	37.65	14	3,197	0.44%
2020/09/24	38	38.54	3	38.35	38.15	35	3,161	1.11%
2020/09/23	1	39.55	0	0.00	39.40	1	3,110	0.03%
2020/09/22	0	0.00	1	39.70	39.95	-1	3,099	-0.03%
2020/09/21	0	0.00	2	40.60	40.30	-2	3,082	-0.06%
2020/09/18	0	0.00	5	40.76	40.60	-5	3,090	-0.16%
2020/09/17	7	41.19	4	40.80	40.70	3	3,115	0.10%
2020/09/16	3	40.75	0	0.00	40.60	3	3,131	0.10%
2020/09/15	5	40.90	3	40.80	40.80	2	3,167	0.06%
2020/09/14	2	40.93	9	40.74	41.30	-7	3,174	-0.22%
2020/09/11	73	42.91	86	43.16	41.45	-13	3,097	-0.42%
2020/09/10	24	41.03	37	40.83	41.15	-13	2,632	-0.49%
2020/09/09	35	39.64	21	39.71	39.70	14	2,538	0.55%
2020/09/08	10	40.66	5	42.27	40.60	5	2,499	0.20%
2020/09/07	37	41.15	67	41.24	41.60	-30	2,409	-1.25%
2020/09/04	21	38.39	71	39.57	40.00	-50	2,178	-2.30%
2020/09/03	2	37.25	1	37.45	37.25	1	2,027	0.05%
2020/09/02	0	0.00	18	37.38	37.25	-18	2,064	-0.87%
2020/09/01	13	37.31	0	0.00	37.50	13	2,065	0.63%
2020/08/31	2	37.55	0	0.00	37.50	2	2,069	0.10%
2020/08/25	0	0.00	4	38.00	38.00	-4	2,083	-0.19%
2020/08/24	0	0.00	4	37.88	37.90	-4	2,126	-0.19%
2020/08/21	0	0.00	9	38.19	37.95	-9	2,143	-0.42%
2020/08/20	27	37.74	1	37.60	37.70	26	2,147	1.21%
2020/08/19	5	38.62	10	39.00	38.60	-5	2,098	-0.24%
2020/08/18	2	38.70	0	0.00	38.95	2	2,109	0.09%
2020/08/17	12	39.05	36	38.67	38.75	-24	2,127	-1.13%
2020/08/14	46	38.89	1	38.95	38.80	45	2,150	2.09%
2020/08/13	13	38.85	104	38.85	38.70	-91	2,182	-4.17%	大賣/
2020/08/12	4	39.43	1	39.45	39.45	3	2,219	0.14%
2020/08/11	0	0.00	8	39.65	39.75	-8	2,306	-0.35%
2020/08/10	21	40.00	19	40.10	40.15	2	2,355	0.08%
2020/08/07	6	38.75	0	0.00	38.65	6	2,371	0.25%
2020/08/06	0	0.00	1	39.00	39.05	-1	2,372	-0.04%
2020/08/05	2	38.90	0	0.00	39.20	2	2,386	0.08%
2020/08/03	3	39.05	0	0.00	38.85	3	2,434	0.12%
2020/07/31	6	39.53	0	0.00	39.30	6	2,452	0.24%
2020/07/30	6	39.29	1	39.35	39.45	5	2,464	0.20%
2020/07/29	1	38.95	10	39.06	38.65	-9	2,467	-0.36%
2020/07/28	0	0.00	2	38.40	38.20	-2	2,466	-0.08%
2020/07/27	19	39.08	0	0.00	38.90	19	2,448	0.78%
2020/07/24	2	39.65	0	0.00	39.40	2	2,440	0.08%
2020/07/23	3	40.00	2	40.05	40.05	1	2,420	0.04%
2020/07/22	0	0.00	1	40.25	40.20	-1	2,424	-0.04%
2020/07/20	2	39.25	0	0.00	39.50	2	2,406	0.08%
2020/07/17	21	39.44	0	0.00	39.00	21	2,408	0.87%
2020/07/16	27	40.15	0	0.00	39.95	27	2,405	1.12%
2020/07/15	7	40.12	1	40.00	40.45	6	2,396	0.25%
2020/07/14	22	41.08	24	40.94	41.35	-2	2,364	-0.08%
2020/07/13	0	0.00	5	40.45	40.60	-5	2,344	-0.21%
2020/07/10	28	40.62	23	40.35	40.45	5	2,360	0.21%
2020/07/09	1	40.75	27	41.38	41.95	-26	2,305	-1.13%
2020/07/08	24	39.60	1	39.75	39.85	23	2,239	1.03%
2020/07/07	16	39.69	4	39.50	39.50	12	2,282	0.53%
2020/07/06	1	39.75	4	39.76	39.80	-3	2,289	-0.13%
2020/07/03	1	39.65	0	0.00	39.70	1	2,287	0.04%
2020/07/02	5	39.50	0	0.00	39.55	5	2,295	0.22%
2020/07/01	0	0.00	1	39.50	39.40	-1	2,300	-0.04%
2020/06/30	2	39.50	0	0.00	39.35	2	2,298	0.09%
2020/06/29	2	39.63	0	0.00	39.45	2	2,304	0.09%
2020/06/24	2	39.75	0	0.00	39.00	2	2,284	0.09%
2020/06/23	0	0.00	3	38.47	39.00	-3	2,272	-0.13%
2020/06/22	14	38.23	8	38.99	38.00	6	2,250	0.27%
2020/06/19	0	0.00	2	37.90	38.50	-2	2,220	-0.09%
2020/06/18	0	0.00	2	37.35	37.40	-2	2,225	-0.09%
2020/06/17	5	37.62	0	0.00	37.55	5	2,237	0.22%
2020/06/16	1	37.95	0	0.00	37.85	1	2,331	0.04%
2020/06/15	33	37.97	2	38.10	37.80	31	2,356	1.32%
2020/06/12	1	37.30	5	37.12	37.35	-4	2,391	-0.17%
2020/06/11	5	37.70	4	37.75	37.65	1	2,412	0.04%
2020/06/10	6	37.73	0	0.00	38.00	6	2,496	0.24%
2020/06/09	4	37.98	3	38.10	37.90	1	2,516	0.04%
2020/06/08	3	37.53	1	37.65	37.55	2	2,506	0.08%
2020/06/05	2	37.73	1	37.75	37.70	1	2,565	0.04%
2020/06/04	1	37.75	0	0.00	37.75	1	2,594	0.04%
2020/06/03	1	37.55	2	37.65	37.75	-1	2,594	-0.04%
2020/06/02	3	37.68	1	37.70	37.60	2	2,588	0.08%
2020/06/01	9	37.83	3	37.95	37.80	6	2,592	0.23%
2020/05/29	5	37.58	7	37.65	37.80	-2	2,590	-0.08%
2020/05/28	2	37.05	0	0.00	37.00	2	2,582	0.08%
2020/05/27	3	37.63	0	0.00	37.55	3	2,582	0.12%
2020/05/26	2	37.78	0	0.00	37.70	2	2,583	0.08%
2020/05/25	3	37.23	6	37.24	37.75	-3	2,575	-0.12%
2020/05/22	1	37.00	0	0.00	37.05	1	2,556	0.04%
2020/05/21	3	37.40	1	37.65	37.00	2	2,537	0.08%
2020/05/20	3	36.77	5	36.75	36.65	-2	2,525	-0.08%
2020/05/19	5	37.50	2	37.05	37.35	3	2,539	0.12%
2020/05/18	4	37.03	15	37.40	37.60	-11	2,506	-0.44%
2020/05/15	16	36.39	19	36.25	36.20	-3	2,421	-0.12%
2020/05/14	6	35.85	11	34.97	35.20	-5	2,369	-0.21%
2020/05/13	2	34.80	0	0.00	34.65	2	2,296	0.09%
2020/05/12	3	34.37	12	34.26	34.40	-9	2,301	-0.39%
2020/05/11	0	0.00	7	34.41	34.45	-7	2,328	-0.30%
2020/05/08	3	34.30	0	0.00	34.05	3	2,347	0.13%
2020/05/07	1	33.80	1	33.95	34.40	0	2,366	0.00%
2020/05/06	2	33.50	2	33.93	33.60	0	2,424	0.00%
2020/05/04	3	32.85	0	0.00	32.75	3	2,478	0.12%
2020/04/27	1	32.45	55	32.35	32.35	-54	2,660	-2.03%
2020/04/22	8	30.91	44	31.68	31.90	-36	2,664	-1.35%
2020/04/21	12	31.95	0	0.00	31.75	12	2,647	0.45%
2020/04/20	5	32.22	0	0.00	32.40	5	2,655	0.19%
2020/04/17	2	32.80	3.9	32.66	32.60	-1.9	2,637	-0.07%
2020/04/16	1	33.20	3	33.00	32.70	-2	2,608	-0.08%
2020/04/15	6	32.24	170	32.29	32.65	-164	2,568	-6.39%	大賣/鉅額交易
2020/04/14	4	32.31	10	32.35	32.35	-6	2,523	-0.24%
2020/04/13	0	0.00	5	31.99	32.20	-5	2,495	-0.20%
2020/04/10	5	31.70	14.6	31.42	31.50	-9.6	2,454	-0.39%
2020/04/09	16	30.43	9	30.75	30.40	7	2,402	0.29%
2020/04/08	59	29.97	3	29.98	30.10	56	2,378	2.35%
2020/04/07	27	29.65	5	29.66	29.70	22	2,358	0.93%
2020/04/06	17	29.28	3	29.55	29.45	14	2,336	0.60%
2020/04/01	3	29.35	0	0.00	29.40	3	2,320	0.13%
2020/03/31	7	29.35	6	29.43	29.40	1	2,321	0.04%
2020/03/27	5	28.90	1	29.00	29.00	4	2,300	0.17%
2020/03/26	5	28.50	0	0.00	28.90	5	2,269	0.22%
2020/03/25	3	28.97	17	29.40	28.90	-14	2,253	-0.62%
2020/03/24	3	28.50	1	28.40	28.35	2	2,217	0.09%
2020/03/23	3	27.37	1	27.65	27.60	2	2,182	0.09%
2020/03/19	114	26.41	0	0.00	25.95	114	2,156	5.29%	大買/鉅額交易
2020/03/18	17	28.76	0	0.00	28.60	17	2,042	0.83%
2020/03/17	10	28.87	7	28.95	28.85	3	2,005	0.15%
2020/03/16	12	29.97	3	30.00	29.75	9	1,953	0.46%
2020/03/13	14	30.14	5	30.28	30.90	9	1,919	0.47%
2020/03/12	9	32.06	2	32.00	32.00	7	1,817	0.39%
2020/03/11	3	33.35	5	33.10	33.15	-2	1,766	-0.11%
2020/03/10	30	32.34	1	32.70	33.05	29	1,728	1.68%
2020/03/09	32	33.69	0	0.00	33.35	32	1,648	1.94%
2020/03/06	12	34.15	0	0.00	34.25	12	1,609	0.75%
2020/03/05	1	34.30	0	0.00	34.30	1	1,604	0.06%
2020/03/04	2	33.75	7	33.79	34.15	-5	1,600	-0.31%
2020/03/03	3	33.85	1	34.05	33.70	2	1,589	0.13%
2020/03/02	20	33.30	1	33.35	33.25	19	1,573	1.21%
2020/02/27	8	33.68	10	33.70	33.85	-2	1,531	-0.13%
2020/02/25	2	33.88	0	0.00	33.95	2	1,481	0.13%
2020/02/24	1	34.20	1	34.40	34.20	0	1,462	0.00%
2020/02/21	2	34.18	0	0.00	34.10	2	1,449	0.14%
2020/02/20	4	34.39	0	0.00	34.35	4	1,439	0.28%
2020/02/19	5	34.70	74	35.53	34.60	-69	1,414	-4.88%
2020/02/18	3	34.97	0	0.00	34.75	3	1,344	0.22%
2020/02/17	0	0.00	6	34.18	34.00	-6	1,316	-0.46%
2020/02/13	1	34.15	7	33.85	33.90	-6	1,343	-0.45%
2020/02/11	1	34.05	0	0.00	34.10	1	1,330	0.08%
2020/02/10	3	33.13	0	0.00	33.10	3	1,284	0.23%
2020/02/07	2	33.43	0	0.00	33.75	2	1,241	0.16%
2020/02/06	4	34.53	3	34.42	34.60	1	1,187	0.08%
2020/02/05	1	33.25	3	33.15	33.35	-2	1,103	-0.18%
2020/02/04	1	32.50	0	0.00	32.35	1	1,034	0.10%
2020/02/03	0	0.00	4	32.04	32.50	-4	1,001	-0.40%
2020/01/31	1	32.00	16	32.43	32.40	-15	938	-1.60%
2020/01/30	3	31.02	10	30.97	30.70	-7	854	-0.82%
2020/01/20	3	31.42	22.1	31.62	31.85	-19.1	793	-2.41%
2020/01/17	0	0.00	2	30.95	31.00	-2	746	-0.27%
2020/01/16	4	30.40	49	30.51	30.70	-45	726	-6.20%
2020/01/13	2	30.68	115	30.44	30.55	-113	728	-15.52%	大賣/鉅額交易
2020/01/09	1	29.85	2	29.85	29.85	-1	686	-0.15%
2020/01/06	0	0.00	2	29.80	29.80	-2	720	-0.28%
2019/12/26	0	0.00	5	29.84	29.70	-5	740	-0.68%
2019/12/24	2	29.60	0	0.00	29.75	2	742	0.27%
2019/12/17	2	29.40	0	0.00	29.40	2	995	0.20%
2019/12/11	1	29.55	1	29.45	29.45	0	1,188	0.00%
2019/12/10	1	29.70	0	0.00	29.60	1	1,200	0.08%
2019/12/09	2	29.35	0	0.00	29.25	2	1,198	0.17%
2019/12/05	1	29.30	0.2	29.45	29.35	0.8	1,240	0.06%
2019/12/04	1	29.15	0	0.00	29.25	1	1,249	0.08%
2019/12/03	8	29.15	4	29.20	29.20	4	1,258	0.32%
2019/12/02	10	29.23	0	0.00	29.20	10	1,261	0.79%
2019/11/29	6	29.25	0	0.00	29.25	6	1,272	0.47%
2019/11/28	1	29.40	0	0.00	29.40	1	1,302	0.08%
2019/11/27	0	0.00	1	29.45	29.60	-1	1,349	-0.07%
2019/11/25	2	29.35	0	0.00	29.50	2	1,378	0.15%
2019/11/20	3	29.35	0	0.00	29.45	3	1,407	0.21%
2019/11/19	1	29.45	0	0.00	29.35	1	1,416	0.07%
2019/11/18	1	29.30	0	0.00	29.35	1	1,422	0.07%
2019/11/15	3	29.35	0	0.00	29.35	3	1,435	0.21%
2019/11/14	2	29.30	2	29.25	29.35	0	1,460	0.00%
2019/11/13	31	29.55	0	0.00	29.65	31	1,455	2.13%
2019/11/12	1	30.20	62	30.11	30.25	-61	1,451	-4.20%
2019/11/08	1	29.75	0	0.00	29.75	1	1,463	0.07%
2019/11/06	1	29.30	0	0.00	29.30	1	1,467	0.07%
2019/11/01	1	29.30	0	0.00	29.25	1	1,481	0.07%
2019/10/28	2	29.30	0	0.00	29.30	2	1,500	0.13%
2019/10/22	3	29.50	0	0.00	29.30	3	1,529	0.20%
2019/10/21	33	29.90	0	0.00	29.75	33	1,525	2.16%
2019/10/18	1	29.20	1	29.25	29.90	0	1,526	0.00%
2019/10/15	0	0.00	2	29.00	29.00	-2	1,550	-0.13%
2019/10/14	27	28.51	5	28.53	28.80	22	1,559	1.41%
2019/10/09	2	29.10	0	0.00	29.00	2	1,533	0.13%
2019/10/04	1	29.40	1	29.40	29.40	0	1,555	0.00%
2019/10/03	2	29.45	4	29.41	29.45	-2	1,604	-0.12%
2019/10/01	2	29.45	0	0.00	29.45	2	1,666	0.12%
2019/09/27	2	29.28	0	0.00	29.30	2	1,676	0.12%
2019/09/26	1	29.55	4	29.45	29.45	-3	1,679	-0.18%
2019/09/25	6	29.28	5	29.50	29.40	1	1,689	0.06%
2019/09/24	42	30.04	2	29.40	29.20	40	1,669	2.40%
2019/09/23	2	30.35	3	30.70	30.35	-1	1,597	-0.06%
2019/09/20	3	30.67	15	30.76	30.70	-12	1,560	-0.77%
2019/09/19	1	29.90	17	29.96	30.20	-16	1,461	-1.09%
2019/09/18	0	0.00	2	29.53	29.50	-2	1,379	-0.15%
2019/09/16	1	29.20	51	29.06	29.25	-50	1,369	-3.65%
2019/09/12	1	28.65	0	0.00	28.75	1	1,349	0.07%
2019/09/11	2	28.80	5	28.84	28.80	-3	1,372	-0.22%
2019/09/10	4	28.75	26	28.80	28.85	-22	1,374	-1.60%
2019/09/09	5	28.15	2	28.30	28.30	3	1,347	0.22%
2019/09/05	5	28.25	0	0.00	28.20	5	1,339	0.37%
2019/09/03	0	0.00	5	28.25	28.15	-5	1,346	-0.37%
2019/09/02	3	28.58	7	28.44	28.40	-4	1,339	-0.30%
2019/08/30	1	27.70	24	28.01	28.15	-23	1,303	-1.76%
2019/08/29	1	27.65	2	27.65	27.60	-1	1,253	-0.08%
2019/08/27	4	27.30	0	0.00	27.30	4	1,239	0.32%
2019/08/23	4	27.50	0	0.00	27.40	4	1,221	0.33%
2019/08/20	4	27.50	0	0.00	27.50	4	1,252	0.32%
2019/08/19	2	27.40	6	27.38	27.50	-4	1,245	-0.32%
2019/08/16	0	0.00	2	27.35	27.25	-2	1,247	-0.16%
2019/08/15	3	27.28	0	0.00	27.25	3	1,236	0.24%
2019/08/14	1	27.30	0	0.00	27.25	1	1,220	0.08%
2019/08/13	1	26.90	3	26.92	27.20	-2	1,202	-0.17%
2019/08/12	3	26.83	10	26.78	26.90	-7	1,175	-0.60%
2019/08/06	2	26.38	0	0.00	26.65	2	1,179	0.17%
2019/08/05	1	26.55	12	26.51	26.60	-11	1,173	-0.94%
2019/07/31	1	26.50	0	0.00	26.50	1	1,167	0.09%
2019/07/29	0	0.00	1	26.65	26.60	-1	1,162	-0.09%
2019/07/22	1	26.55	0	0.00	26.60	1	1,132	0.09%
2019/07/18	4	26.34	0	0.00	26.40	4	1,134	0.35%
2019/07/17	2	26.25	0	0.00	26.25	2	1,126	0.18%
2019/07/16	1	26.40	0	0.00	26.45	1	1,113	0.09%
2019/07/15	0	0.00	1	26.55	26.55	-1	1,105	-0.09%
2019/07/11	1	26.85	0	0.00	26.70	1	1,107	0.09%
2019/07/10	8	26.73	2	26.70	26.70	6	1,093	0.55%
2019/07/09	1	26.45	3	26.45	26.40	-2	1,080	-0.19%
2019/07/08	1	27.55	4	27.64	27.55	-3	1,042	-0.29%
2019/07/05	1	27.50	0	0.00	27.45	1	999	0.10%
2019/07/04	1	27.35	0	0.00	27.35	1	976	0.10%
2019/07/03	10	27.40	0	0.00	27.30	10	968	1.03%
2019/07/02	12	27.39	1	27.45	27.35	11	960	1.15%
2019/07/01	10	27.45	0	0.00	27.50	10	941	1.06%
2019/06/27	11	27.46	0	0.00	27.55	11	942	1.17%
2019/06/25	15	27.41	0	0.00	27.40	15	981	1.53%
2019/06/24	23	27.61	0	0.00	27.50	23	971	2.37%
2019/06/21	5	27.40	0	0.00	27.55	5	946	0.53%
2019/06/20	0	0.00	1	27.50	27.30	-1	926	-0.11%
2019/06/19	2	27.60	6	27.59	27.60	-4	901	-0.44%
2019/06/18	1	27.35	1	27.40	27.45	0	863	0.00%
2019/06/17	1	27.20	0	0.00	27.10	1	849	0.12%
2019/06/12	3	26.97	0	0.00	27.00	3	856	0.35%
2019/06/11	3	26.98	0	0.00	27.00	3	852	0.35%
2019/06/06	1	27.10	3	27.17	27.10	-2	850	-0.24%
2019/06/05	1	27.20	0	0.00	27.15	1	850	0.12%
2019/06/04	5	27.35	0	0.00	27.25	5	859	0.58%
2019/06/03	1	26.95	1	27.15	27.25	0	876	0.00%
2019/05/31	1	27.15	0	0.00	27.00	1	878	0.11%
2019/05/30	2	27.00	0	0.00	27.00	2	885	0.23%
2019/05/27	1	27.40	0	0.00	27.40	1	864	0.12%
2019/05/24	0	0.00	5	27.25	27.20	-5	853	-0.59%
2019/05/23	0	0.00	6	27.08	27.20	-6	857	-0.70%
2019/05/22	2	27.05	3	26.98	26.95	-1	839	-0.12%
2019/05/21	4	26.93	17	26.94	26.95	-13	841	-1.54%
2019/05/20	0	0.00	3	26.85	26.80	-3	836	-0.36%
2019/05/15	1	26.60	0	0.00	26.45	1	839	0.12%
2019/05/14	2	26.30	12	26.36	26.45	-10	834	-1.20%
2019/05/13	0	0.00	3	26.50	26.50	-3	825	-0.36%
2019/05/10	0	0.00	3	26.65	26.65	-3	824	-0.36%
2019/05/08	1	26.65	0	0.00	26.70	1	822	0.12%
2019/05/07	0.2	26.80	0	0.00	26.75	0.2	822	0.02%
2019/05/03	1	26.95	4	26.94	26.85	-3	832	-0.36%
2019/05/02	2	27.05	2	27.03	26.80	0	826	0.00%
2019/04/30	1	26.80	0	0.00	26.90	1	824	0.12%
2019/04/25	1	26.95	7	26.96	26.90	-6	853	-0.70%
2019/04/24	1	26.95	3	26.90	26.85	-2	849	-0.24%
2019/04/22	3	26.65	1	26.65	26.60	2	824	0.24%
2019/04/19	1	26.40	0	0.00	26.40	1	818	0.12%
2019/04/18	1	26.50	0	0.00	26.40	1	822	0.12%
2019/04/17	6	26.50	0	0.00	26.45	6	828	0.72%
2019/04/16	0	0.00	3	26.40	26.40	-3	820	-0.37%
2019/04/15	2	26.50	0	0.00	26.40	2	813	0.25%
2019/04/12	0	0.00	1	26.50	26.45	-1	811	-0.12%
2019/04/10	0	0.00	2	26.45	26.40	-2	787	-0.25%
2019/04/09	1	26.50	0	0.00	26.45	1	787	0.13%
2019/04/03	21	26.45	5	26.40	26.40	16	793	2.02%
2019/04/02	25	26.56	0	0.00	26.45	25	791	3.16%
2019/04/01	3	26.57	0	0.00	26.50	3	786	0.38%
2019/03/29	0.8	26.70	0	0.00	26.45	0.8	772	0.10%
2019/03/28	11	26.40	0	0.00	26.40	11	779	1.41%
2019/03/27	0	0.00	8	26.56	26.55	-8	773	-1.03%
2019/03/26	1	26.15	0	0.00	26.10	1	744	0.13%
2019/03/21	1	26.25	0	0.00	26.30	1	744	0.13%
2019/03/19	2	26.20	0	0.00	26.20	2	747	0.27%
2019/03/18	2	26.00	2	26.30	26.35	0	747	0.00%
2019/03/15	1	25.95	4	26.05	26.00	-3	735	-0.41%
2019/03/12	0	0.00	1	26.10	26.05	-1	760	-0.13%
2019/03/08	3	26.18	0	0.00	26.30	3	763	0.39%
2019/03/07	2	26.33	5	26.51	26.30	-3	803	-0.37%
2019/03/06	2	26.13	14	26.46	26.50	-12	802	-1.49%
2019/03/05	11	26.00	8	26.10	26.10	3	802	0.37%
2019/02/27	3	25.73	0	0.00	25.80	3	817	0.37%
2019/02/26	2	25.70	0	0.00	25.70	2	826	0.24%
2019/02/25	2	25.73	0	0.00	25.75	2	823	0.24%
2019/02/22	5	25.66	0	0.00	25.65	5	824	0.61%
2019/02/21	4	25.70	0	0.00	25.75	4	842	0.47%
2019/02/20	1	25.75	0	0.00	25.75	1	835	0.12%
2019/02/18	2	25.78	2	25.85	25.70	0	849	0.00%
2019/02/15	1	25.60	0	0.00	25.80	1	872	0.11%
2019/02/12	2	25.50	0	0.00	25.60	2	891	0.22%
2019/02/11	1	25.65	0	0.00	25.55	1	938	0.11%
2019/01/28	1	25.25	0	0.00	25.30	1	1,130	0.09%
2019/01/24	1	25.40	0	0.00	25.25	1	1,139	0.09%
2019/01/23	4	25.34	0	0.00	25.35	4	1,132	0.35%
2019/01/22	3	25.10	0	0.00	25.25	3	1,135	0.26%
2019/01/16	1	25.25	0	0.00	25.25	1	1,138	0.09%
2019/01/14	0	0.00	1	25.40	25.45	-1	1,197	-0.08%
2019/01/11	1	25.40	0	0.00	25.40	1	1,224	0.08%
2019/01/10	0	0.00	3	25.30	25.35	-3	1,222	-0.25%
2019/01/08	0	0.00	2	25.20	25.10	-2	1,243	-0.16%
2019/01/07	0	0.00	2	25.10	25.15	-2	1,257	-0.16%
2018/12/28	1	25.00	0	0.00	25.05	1	1,336	0.07%
2018/12/27	10	25.05	0	0.00	25.05	10	1,349	0.74%
2018/12/26	5	25.02	119	25.08	25.05	-114	1,373	-8.30%	大賣/鉅額交易
2018/12/24	0	0.00	8	25.35	25.20	-8	1,370	-0.58%
2018/12/22	8	25.40	0	0.00	25.30	8	1,375	0.58%
2018/12/21	1	25.10	0	0.00	25.10	1	1,424	0.07%
2018/12/20	0	0.00	10	25.28	25.10	-10	1,429	-0.70%
2018/12/19	1	25.25	0	0.00	25.25	1	1,430	0.07%
2018/12/18	6	25.30	0	0.00	25.25	6	1,471	0.41%
2018/12/12	2	25.53	0	0.00	25.50	2	1,586	0.13%
2018/12/11	11	25.50	0	0.00	25.50	11	1,577	0.70%
2018/12/07	4	25.33	0	0.00	25.50	4	1,572	0.25%
2018/12/06	10	25.36	0	0.00	25.20	10	1,573	0.64%
2018/12/04	3	25.70	40	25.68	25.70	-37	1,558	-2.37%
2018/12/03	6	25.54	0	0.00	25.55	6	1,559	0.38%
2018/11/30	1	25.60	1	25.60	25.45	0	1,553	0.00%
2018/11/29	4	25.75	0	0.00	25.80	4	1,522	0.26%
2018/11/28	36	25.59	0	0.00	25.70	36	1,514	2.38%
2018/11/27	1	25.80	0	0.00	25.75	1	1,493	0.07%
2018/11/26	15	25.99	8	26.02	25.90	7	1,481	0.47%
2018/11/23	0	0.00	104	26.20	26.25	-104	1,464	-7.10%	大賣/鉅額交易
2018/11/22	6	26.43	1	26.30	26.30	5	1,456	0.34%
2018/11/21	2	26.50	59	26.47	26.45	-57	1,451	-3.93%
2018/11/20	3	26.60	20	26.70	26.55	-17	1,446	-1.18%
2018/11/16	2	26.58	27	26.50	26.55	-25	1,422	-1.76%
2018/11/14	12	26.66	31	26.80	26.75	-19	1,403	-1.35%
2018/11/13	0	0.00	5	26.65	26.55	-5	1,377	-0.36%
2018/11/09	1	26.65	1	26.75	26.90	0	1,366	0.00%
2018/11/08	27	26.76	25	27.30	26.75	2	1,357	0.15%
2018/11/07	7	27.65	39	27.29	27.00	-32	1,310	-2.44%
2018/11/06	1	26.20	0	0.00	26.20	1	1,132	0.09%
2018/11/05	0	0.00	1	26.25	26.25	-1	1,126	-0.09%
2018/11/02	0	0.00	10	26.38	26.35	-10	1,123	-0.89%
2018/10/31	0	0.00	1	26.05	26.10	-1	1,117	-0.09%
2018/10/30	15	25.90	0	0.00	25.95	15	1,122	1.34%
2018/10/29	1	25.85	0	0.00	25.90	1	1,126	0.09%
2018/10/26	37	26.16	7	26.13	26.10	30	1,137	2.64%
2018/10/25	3	26.00	0	0.00	25.90	3	1,123	0.27%
2018/10/24	1	26.30	1	26.60	26.30	0	1,119	0.00%
2018/10/23	2	26.48	1	26.40	26.40	1	1,119	0.09%
2018/10/22	0	0.00	14	26.97	26.80	-14	1,104	-1.27%
2018/10/18	1	26.15	0	0.00	26.10	1	1,038	0.10%
2018/10/17	2	26.15	2	26.33	26.25	0	1,047	0.00%
2018/10/16	3	26.22	2	26.40	26.25	1	1,042	0.10%
2018/10/15	1	26.20	0	0.00	25.80	1	1,014	0.10%
2018/10/12	13	25.30	2	26.08	26.05	11	1,009	1.09%
2018/10/11	8	26.05	1	26.40	25.85	7	993	0.70%
2018/10/09	0	0.00	0	26.55	26.55	0	933	0.00%
2018/10/05	11	26.50	6	26.81	26.65	5	941	0.53%
2018/10/04	1	26.90	11	26.90	26.90	-10	922	-1.08%
2018/10/03	1	26.60	0	0.00	26.50	1	894	0.11%
2018/10/02	4	26.68	0	0.00	26.65	4	903	0.44%
2018/10/01	2	26.85	0	0.00	26.80	2	929	0.22%
2018/09/28	4	26.89	2	27.10	26.80	2	940	0.21%
2018/09/27	0	0.00	1	27.00	27.00	-1	908	-0.11%
2018/09/26	1	26.80	2	26.90	26.85	-1	905	-0.11%
2018/09/25	4	26.98	2	27.15	27.15	2	903	0.22%
2018/09/21	1	26.40	3	26.55	26.85	-2	859	-0.23%
2018/09/19	8	26.27	11	26.35	26.30	-3	800	-0.37%
2018/09/18	10	26.05	20	25.95	26.00	-10	778	-1.29%
2018/09/17	1	25.80	0	0.00	25.70	1	764	0.13%
2018/09/12	1	25.70	0	0.00	25.65	1	805	0.12%
2018/09/10	20	25.15	0	0.00	25.80	20	846	2.36%
2018/09/07	4	25.35	0	0.00	25.30	4	864	0.46%
2018/09/06	11	25.50	0	0.00	25.45	11	883	1.24%
2018/09/05	23	25.61	1	25.60	25.60	22	971	2.26%
2018/09/04	5	25.70	0	0.00	25.65	5	972	0.51%
2018/08/31	2	25.73	0	0.00	25.85	2	994	0.20%
2018/08/30	14	25.71	0	0.00	25.70	14	1,009	1.39%
2018/08/29	16	25.83	0	0.00	25.80	16	1,015	1.58%
2018/08/23	5	25.89	0	0.00	25.95	5	1,124	0.44%
2018/08/22	12	25.74	0	0.00	25.80	12	1,203	1.00%
2018/08/20	0	0.00	6	25.90	25.85	-6	1,251	-0.48%
2018/08/16	3	25.63	0	0.00	25.65	3	1,275	0.24%
2018/08/15	10	25.77	0	0.00	25.70	10	1,286	0.78%
2018/08/14	5	25.76	0	0.00	25.95	5	1,301	0.38%
2018/08/13	33	25.84	0	0.00	25.70	33	1,319	2.50%
2018/08/10	12	26.16	0	0.00	26.10	12	1,325	0.91%
2018/08/09	1	26.45	1	26.60	26.30	0	1,349	0.00%
2018/08/08	0	0.00	2	26.45	26.40	-2	1,359	-0.15%
2018/08/06	1	26.40	0	0.00	26.40	1	1,575	0.06%
2018/08/03	3	26.10	0	0.00	26.20	3	1,648	0.18%
2018/08/02	1	26.30	0	0.00	26.05	1	1,719	0.06%
2018/07/25	0	0.00	10	25.95	26.05	-10	1,903	-0.53%
2018/07/24	0	0.00	10	25.85	26.00	-10	1,928	-0.52%
2018/07/20	0	0.00	1	25.70	25.65	-1	2,117	-0.05%
2018/07/17	6	25.83	0	0.00	25.80	6	2,369	0.25%
2018/07/13	0	0.00	6	25.90	25.80	-6	2,531	-0.24%
2018/07/11	0	0.00	2	26.03	25.95	-2	2,691	-0.07%
2018/07/09	0	0.00	3	26.75	26.80	-3	2,763	-0.11%
2018/07/06	1	26.30	5	26.15	26.25	-4	2,791	-0.14%
2018/07/04	1	26.60	0	0.00	26.50	1	3,276	0.03%
2018/07/03	1	26.75	0	0.00	26.75	1	3,424	0.03%
2018/06/29	10	26.85	5	27.20	27.20	5	3,723	0.13%
2018/06/28	1	26.85	0	0.00	26.90	1	3,756	0.03%
2018/06/26	4	26.90	8	26.90	26.95	-4	4,031	-0.10%
2018/06/25	6	26.91	0	0.00	27.00	6	4,033	0.15%
2018/06/22	5	26.89	0	0.00	26.85	5	4,031	0.12%
2018/06/20	10	26.97	0	0.00	26.95	10	4,022	0.25%
2018/06/19	6	26.99	0	0.00	27.10	6	4,011	0.15%
2018/06/15	63	26.99	0	0.00	27.20	63	4,002	1.57%
2018/06/14	25	27.30	3	27.60	27.20	22	3,975	0.55%
2018/06/13	6	27.95	13	27.93	27.70	-7	4,011	-0.17%
2018/06/12	1	27.00	0	0.00	27.00	1	3,918	0.03%
2018/06/11	20	27.08	1	27.20	27.05	19	3,916	0.49%
2018/06/08	11	27.20	0	0.00	27.15	11	3,913	0.28%
2018/06/07	8	27.20	1	27.20	27.25	7	3,907	0.18%
2018/06/06	43	27.48	0	0.00	27.35	43	3,922	1.10%
2018/06/05	24	27.56	0	0.00	27.50	24	3,908	0.61%
2018/06/04	52	27.90	17	27.91	27.65	35	3,903	0.90%
2018/06/01	28	27.95	21	28.30	27.85	7	3,882	0.18%
2018/05/31	0	0.00	31	28.02	28.10	-31	3,836	-0.81%
2018/05/30	51	27.78	13	27.69	27.45	38	3,803	1.00%
2018/05/29	13	26.99	3	27.90	27.80	10	3,729	0.27%
2018/05/28	3	26.83	1	26.80	26.80	2	3,679	0.05%
2018/05/25	4	26.66	4	26.65	26.65	0	3,689	0.00%
2018/05/24	5	26.80	0	0.00	26.80	5	3,686	0.14%
2018/05/22	3	27.02	0	0.00	27.00	3	3,654	0.08%
2018/05/21	1	27.05	6	27.07	27.10	-5	3,637	-0.14%
2018/05/18	18	26.37	1	26.60	26.50	17	3,626	0.47%
2018/05/17	32	26.66	0	0.00	26.60	32	3,604	0.89%
2018/05/16	2	27.00	3	27.05	27.00	-1	3,582	-0.03%
2018/05/15	8	26.93	7	27.17	26.90	1	3,576	0.03%
2018/05/14	9	27.37	4	27.38	27.25	5	3,549	0.14%
2018/05/11	0	0.00	4	29.63	29.50	-4	3,398	-0.12%
2018/05/10	0	0.00	13	29.12	29.15	-13	3,315	-0.39%
2018/05/09	5	28.63	15	28.90	28.75	-10	3,239	-0.31%
2018/05/08	1	28.65	0	0.00	28.60	1	3,216	0.03%
2018/05/07	1	28.70	6	28.92	28.50	-5	3,193	-0.16%
2018/05/04	4	28.45	5	28.60	28.35	-1	3,160	-0.03%
2018/05/03	6	28.75	16	28.86	28.75	-10	3,139	-0.32%
2018/05/02	2	28.78	3	28.60	28.45	-1	3,093	-0.03%
2018/04/30	3	29.63	8	29.50	29.50	-5	3,032	-0.16%
2018/04/27	1	29.35	2	29.23	29.35	-1	3,007	-0.03%
2018/04/26	30	28.74	35	29.89	28.70	-5	2,950	-0.17%
2018/04/25	4	29.15	35	29.28	30.10	-31	2,822	-1.10%
2018/04/24	1	28.25	0	0.00	28.25	1	2,661	0.04%
2018/04/23	6	29.10	1	29.15	28.80	5	2,608	0.19%
2018/04/20	7	29.43	25	29.15	29.15	-18	2,565	-0.70%
2018/04/19	21	28.74	2	28.85	28.70	19	2,447	0.78%
2018/04/18	0	0.00	10	29.05	28.85	-10	2,410	-0.41%
2018/04/17	2	28.73	33	28.73	28.75	-31	2,347	-1.32%
2018/04/16	10	27.81	11	28.03	27.95	-1	2,264	-0.04%
2018/04/12	22	28.85	24	29.20	28.85	-2	2,198	-0.09%
2018/04/11	40	28.95	15	28.92	29.10	25	2,150	1.16%
2018/04/10	52	29.48	48	29.84	28.55	4	1,988	0.20%
2018/04/09	30	28.50	62	28.40	28.50	-32	1,642	-1.95%
2018/04/03	14	28.17	10	28.60	28.30	4	1,488	0.27%
2018/04/02	18	27.09	24	27.58	27.55	-6	1,258	-0.48%
2018/03/31	31	26.85	10	27.30	26.95	21	1,182	1.78%
2018/03/30	41	27.11	29	27.34	26.95	12	1,143	1.05%
2018/03/29	52	26.56	52	26.61	27.05	0	995	0.00%
2018/03/28	1	25.80	3	26.12	26.05	-2	894	-0.22%
2018/03/27	9	25.86	0	0.00	25.80	9	902	1.00%
2018/03/26	1	25.90	0	0.00	25.90	1	910	0.11%
2018/03/23	1	25.85	0	0.00	26.00	1	932	0.11%
2018/03/22	13	26.20	0	0.00	26.10	13	975	1.33%
2018/03/21	14	26.49	0	0.00	26.20	14	991	1.41%
2018/03/20	0	0.00	3	26.58	26.55	-3	1,033	-0.29%
2018/03/16	13	25.96	2	26.05	26.00	11	1,091	1.01%
2018/03/15	8	26.05	1	26.25	26.05	7	1,113	0.63%
2018/03/14	39	26.20	0.5	26.15	26.15	38.5	1,117	3.45%
2018/03/13	4	26.11	0	0.00	26.15	4	1,110	0.36%
2018/03/12	6	26.12	4	26.40	26.10	2	1,099	0.18%
2018/03/08	1	25.20	12	25.40	25.45	-11	1,079	-1.02%
2018/03/07	1	25.35	2	25.50	25.35	-1	1,079	-0.09%
2018/03/06	2	25.43	0	0.00	25.50	2	1,096	0.18%
2018/02/27	7	25.78	0	0.00	25.75	7	1,115	0.63%
2018/02/23	1	25.90	0	0.00	25.80	1	1,088	0.09%
2018/02/09	1	24.70	2	25.18	25.20	-1	1,094	-0.09%
2018/02/08	0	0.00	2	25.10	25.55	-2	1,088	-0.18%
2018/02/06	1	25.05	0	0.00	25.00	1	1,098	0.09%
2018/02/05	1	25.90	0	0.00	26.00	1	1,061	0.09%
2018/02/02	0	0.00	5	26.20	26.25	-5	1,051	-0.48%
2018/01/24	0	0.00	3	26.35	26.35	-3	1,030	-0.29%
2018/01/19	5	26.30	2	26.35	26.30	3	999	0.30%
2018/01/17	33	26.50	0	0.00	26.55	33	987	3.34%
2018/01/12	1	26.75	16	26.79	26.75	-15	1,000	-1.50%
2018/01/11	1	26.40	1	26.65	26.55	0	991	0.00%
2018/01/10	1	26.30	0	0.00	26.55	1	991	0.10%
2018/01/08	3	26.70	0	0.00	26.55	3	971	0.31%