台汽電 (8926)-富邦-高雄券商分點個股進出

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
45.25
漲跌
▼1.20
漲幅
-2.58%
成交量
6,733張
產業
上市油電燃氣類股
538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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/10	6	44.75	7	44.81	45.25	-1	6,510	-0.02%
2024/05/09	0.2	46.95	5.3	46.60	46.45	-5.1	6,403	-0.08%
2024/05/08	3	47.00	7	47.04	47.05	-4	6,372	-0.06%
2024/05/07	0.1	46.45	0	0.00	46.75	0.1	6,350	0.00%
2024/05/06	0	0.00	11	46.56	46.40	-11	6,319	-0.17%
2024/05/03	10	46.35	55	46.44	46.45	-45	6,289	-0.72%
2024/05/02	1.1	47.35	3	47.10	47.30	-1.9	6,214	-0.03%
2024/04/30	1	47.75	0	0.00	47.55	1	6,172	0.02%
2024/04/29	0	47.70	3	48.00	47.95	-3	6,149	-0.05%
2024/04/26	1	47.95	1	48.15	47.85	0	6,114	0.00%
2024/04/25	8.2	48.02	2.8	48.19	48.25	5.4	6,068	0.09%
2024/04/24	4	48.49	30	48.81	48.80	-26	6,028	-0.43%
2024/04/23	18	47.99	27	48.44	48.50	-9	5,949	-0.15%
2024/04/22	5	47.60	5.1	47.92	47.20	-0.1	5,827	0.00%
2024/04/19	26	47.63	15	47.61	47.55	11	5,792	0.19%
2024/04/18	30	49.33	21.2	49.11	49.15	8.8	5,645	0.16%
2024/04/17	34	49.38	35	49.16	49.15	-1	5,423	-0.02%
2024/04/16	2.1	46.93	3	47.10	46.30	-0.9	5,102	-0.02%
2024/04/15	7	48.19	4.1	47.89	47.70	2.9	5,012	0.06%
2024/04/12	0	0.00	1	47.15	47.70	-1	4,939	-0.02%
2024/04/11	0	47.82	1.1	47.85	47.40	-1.1	4,887	-0.02%
2024/04/10	11	47.99	6	48.77	47.65	5	4,855	0.10%
2024/04/09	0	47.90	3	48.05	47.75	-3	4,769	-0.06%
2024/04/08	3.1	46.77	4.1	46.72	46.65	-1	4,681	-0.02%
2024/04/03	2	47.50	7	47.40	47.30	-5	4,622	-0.11%
2024/04/02	13.1	47.87	5	48.51	48.00	8.1	4,590	0.18%
2024/04/01	2.3	47.66	0	0.00	47.50	2.3	4,483	0.05%
2024/03/29	5	47.10	12	46.94	46.90	-7	4,424	-0.16%
2024/03/28	3	47.47	38	47.74	47.60	-35	4,383	-0.80%
2024/03/27	7	47.50	19	47.43	47.35	-12	4,340	-0.28%
2024/03/26	21	48.14	5	48.26	47.55	16	4,296	0.37%
2024/03/25	7.5	47.64	1	48.00	47.40	6.5	4,177	0.16%
2024/03/22	12	47.91	7	47.72	47.50	5	4,103	0.12%
2024/03/21	1	47.90	9	47.76	47.55	-8	4,015	-0.20%
2024/03/20	3	48.02	21	47.71	47.55	-18	3,973	-0.45%
2024/03/19	8	47.58	94	47.45	47.50	-86	3,891	-2.21%
2024/03/18	83.1	46.81	12	46.65	46.60	71.1	3,824	1.86%
2024/03/15	6	46.00	1	46.35	45.90	5	3,761	0.13%
2024/03/14	6	47.01	10	47.13	46.95	-4	3,687	-0.11%
2024/03/13	83	48.86	22.2	48.59	48.15	60.8	3,536	1.72%
2024/03/12	9	47.36	5	47.18	47.50	4	2,986	0.13%
2024/03/11	12.1	46.95	5.1	46.69	47.30	7	2,717	0.26%
2024/03/08	2.8	44.81	3	44.57	44.05	-0.2	2,449	-0.01%
2024/03/07	4	45.18	2	44.63	45.40	2	2,376	0.08%
2024/03/06	9	45.60	1	45.65	45.30	8	2,289	0.35%
2024/03/05	0	0.00	5.3	45.97	46.05	-5.3	2,215	-0.24%
2024/03/04	7.9	46.72	2	46.65	46.50	5.9	2,113	0.28%
2024/03/01	22	48.09	21	48.00	47.85	1	1,994	0.05%
2024/02/29	25.6	49.10	26.2	48.80	49.55	-0.6	1,777	-0.03%
2024/02/27	19.3	45.99	10	45.87	46.00	9.3	1,269	0.73%
2024/02/26	0	0.00	2	44.00	44.50	-2	1,078	-0.19%
2024/02/23	0	0.00	3	43.55	43.40	-3	1,035	-0.29%
2024/02/22	2	44.13	3	44.08	43.85	-1	1,008	-0.10%
2024/02/21	3	43.45	4	43.75	43.80	-1	959	-0.10%
2024/02/20	3	43.97	0	0.00	43.85	3	936	0.32%
2024/02/19	7.1	43.19	6.5	42.99	43.25	0.6	882	0.07%
2024/02/16	52	42.73	35.9	43.21	43.35	16.1	848	1.90%
2024/02/15	0.3	40.00	1	40.10	40.10	-0.8	757	-0.10%
2024/02/05	15	39.80	0	0.00	39.70	15	759	1.98%
2024/02/02	0.1	39.80	0	0.00	39.80	0.1	789	0.02%
2024/02/01	2	39.78	0	0.00	39.65	2	790	0.25%
2024/01/31	5	39.71	0	0.00	39.60	5	797	0.63%
2024/01/30	3	39.68	0	0.00	39.60	3	796	0.38%
2024/01/29	0	0.00	3	39.92	39.95	-3	799	-0.38%
2024/01/23	0	0.00	0.1	39.95	39.75	-0.1	811	-0.02%
2024/01/17	8	39.01	0	0.00	39.05	8	803	1.00%
2024/01/16	16	39.54	0	0.00	39.45	16	786	2.04%
2024/01/15	24	40.04	0	0.00	40.10	24	780	3.08%
2024/01/11	1	39.10	0	0.00	39.20	1	777	0.13%
2024/01/10	3	39.35	0	0.00	39.30	3	792	0.38%
2024/01/09	2	39.65	0	0.00	39.65	2	791	0.25%
2024/01/05	2	39.90	0.1	39.90	39.90	1.9	797	0.24%
2024/01/03	3	39.97	0	0.00	40.00	3	830	0.36%
2024/01/02	8	40.25	0	0.00	40.20	8	826	0.97%
2023/12/29	0	0.00	6.1	40.24	40.25	-6.1	829	-0.73%
2023/12/27	0	0.00	1	40.15	40.15	-1	865	-0.12%
2023/12/25	2	39.95	0	0.00	39.85	2	869	0.23%
2023/12/22	2	39.58	0	0.00	39.60	2	868	0.23%
2023/12/21	7	39.84	0	0.00	39.80	7	866	0.81%
2023/12/18	0	40.05	0	0.00	39.90	0	872	0.00%
2023/12/15	1	40.20	0	0.00	40.05	1	889	0.11%
2023/12/14	1	39.55	0	0.00	39.80	1	886	0.11%
2023/12/13	2	39.70	0	0.00	39.70	2	881	0.23%
2023/12/12	0	40.15	0	0.00	40.00	0	869	0.00%
2023/12/11	0	0.00	2	40.15	40.20	-2	862	-0.23%
2023/12/07	0	40.70	0	0.00	40.50	0	855	0.00%
2023/12/06	2	40.35	0	0.00	40.40	2	873	0.23%
2023/12/01	0	40.35	0	0.00	40.35	0	874	0.00%
2023/11/30	0	0.00	0	40.30	40.00	0	891	0.00%
2023/11/22	0.5	40.35	0	0.00	40.15	0.5	935	0.05%
2023/11/21	0.2	40.25	3.1	40.49	40.35	-2.9	947	-0.31%
2023/11/20	0	0.00	1	40.30	40.05	-1	950	-0.11%
2023/11/17	2	39.73	0	0.00	40.15	2	958	0.21%
2023/11/16	0	39.80	0	0.00	39.60	0	966	0.00%
2023/11/15	0	0.00	0.1	39.55	39.70	-0.1	972	-0.01%
2023/11/14	0	0.00	5	38.95	39.05	-5	986	-0.51%
2023/11/10	0	0.00	1	39.45	39.50	-1	1,006	-0.10%
2023/11/09	2	40.80	2	40.85	40.65	0	993	0.00%
2023/11/08	0	0.00	0	41.15	41.20	0	1,051	0.00%
2023/11/07	0	0.00	2	41.00	40.80	-2	1,110	-0.18%
2023/11/03	0	0.00	2	40.73	40.80	-2	1,278	-0.16%
2023/11/02	2.1	40.12	0	0.00	40.20	2.1	1,314	0.16%
2023/11/01	0.1	39.75	0	0.00	39.80	0.1	1,324	0.01%
2023/10/27	5	39.75	0	0.00	39.65	5	1,457	0.34%
2023/10/26	0	0.00	1	39.70	39.75	-1	1,495	-0.07%
2023/10/24	1.3	39.76	1	39.90	39.85	0.3	1,608	0.02%
2023/10/23	3	39.60	0	0.00	39.70	3	1,679	0.18%
2023/10/19	0.5	39.50	0	0.00	39.40	0.5	1,936	0.03%
2023/10/18	2.1	39.33	2	39.75	39.30	0.1	2,000	0.00%
2023/10/13	0.1	40.50	0	0.00	40.35	0.1	2,154	0.00%
2023/10/12	1	40.55	4	40.48	40.65	-3	2,195	-0.14%
2023/10/11	0	0.00	0.1	41.00	40.80	-0.1	2,212	-0.01%
2023/10/06	0	0.00	2	40.00	39.95	-2	2,225	-0.09%
2023/10/04	1	39.60	1	39.75	40.05	0	2,305	0.00%
2023/10/03	1.3	40.35	0	0.00	40.15	1.3	2,330	0.06%
2023/10/02	0	0.00	1	41.40	41.35	-1	2,355	-0.04%
2023/09/28	0	0.00	1	41.30	41.35	-1	2,421	-0.04%
2023/09/25	2	41.50	1	41.50	41.45	1	2,527	0.04%
2023/09/21	1.1	41.30	1	41.05	41.10	0.1	2,558	0.00%
2023/09/20	1	41.80	0	0.00	41.35	1	2,581	0.04%
2023/09/19	0.4	42.35	3	42.20	42.00	-2.6	2,655	-0.10%
2023/09/18	0.1	42.78	0	0.00	42.50	0.1	2,789	0.00%
2023/09/14	1	42.25	0.1	42.30	42.35	0.9	2,877	0.03%
2023/09/13	2	42.20	0	0.00	42.20	2	2,952	0.07%
2023/09/12	8.2	42.17	0	0.00	42.15	8.2	3,104	0.26%
2023/09/11	1.6	42.54	0.2	42.30	42.15	1.4	3,236	0.04%
2023/09/08	1.7	43.12	1	42.85	43.10	0.7	3,517	0.02%
2023/09/07	1.7	43.41	1.4	43.47	43.25	0.3	3,750	0.01%
2023/09/06	1	44.00	0	0.00	43.90	1	4,057	0.02%
2023/09/05	6	44.14	0	0.00	44.30	6	4,273	0.14%
2023/08/31	0.1	43.20	0	0.00	43.05	0.1	4,351	0.00%
2023/08/30	3.1	43.50	0	43.75	43.50	3	4,364	0.07%
2023/08/29	1	43.05	0.5	43.08	43.10	0.5	4,423	0.01%
2023/08/28	7.7	43.09	0	0.00	43.00	7.7	4,470	0.17%
2023/08/25	2.5	42.71	0	42.25	42.80	2.5	4,497	0.06%
2023/08/24	1	42.70	0	0.00	42.40	1	4,562	0.02%
2023/08/23	1	42.20	1.7	42.21	42.20	-0.7	4,601	-0.02%
2023/08/22	2	42.45	0	42.70	42.40	2	4,658	0.04%
2023/08/21	1	42.90	0	0.00	42.90	1	4,673	0.02%
2023/08/18	3	43.30	0	0.00	42.90	3	4,689	0.06%
2023/08/16	1.2	42.87	1	42.85	42.70	0.2	4,729	0.00%
2023/08/15	1.2	43.58	0	0.00	43.55	1.2	4,826	0.02%
2023/08/14	1.2	42.86	3	43.05	43.00	-1.8	4,889	-0.04%
2023/08/11	1	45.00	0	0.00	44.20	1	4,877	0.02%
2023/08/10	12.1	45.00	7	45.28	45.05	5.2	4,841	0.11%
2023/08/09	2.5	47.62	1	47.70	47.05	1.5	4,758	0.03%
2023/08/08	3.5	48.69	0	0.00	48.35	3.5	4,716	0.07%
2023/08/07	0	0.00	0	49.65	49.45	0	4,733	0.00%
2023/08/02	3.2	49.67	7	49.44	49.25	-3.8	4,851	-0.08%
2023/08/01	1	50.81	1	50.70	50.60	0	4,952	0.00%
2023/07/31	0	0.00	1	52.10	51.40	-1	4,955	-0.02%
2023/07/28	1	51.90	1	52.60	52.00	0	4,962	0.00%
2023/07/27	1	50.90	0	0.00	50.90	1	4,912	0.02%
2023/07/26	3	51.83	0	0.00	51.70	3	4,897	0.06%
2023/07/25	5	53.22	2.3	53.21	53.10	2.7	4,851	0.06%
2023/07/24	0	0.00	6	51.32	51.80	-6	4,689	-0.13%
2023/07/21	3.2	49.58	2	49.90	49.90	1.2	4,643	0.03%
2023/07/20	3	53.43	11	53.55	53.70	-8	4,637	-0.17%
2023/07/19	7	52.40	0.5	53.64	52.20	6.5	4,628	0.14%
2023/07/18	0.1	53.90	0.1	54.00	53.60	0	4,693	0.00%
2023/07/17	1	53.40	3.4	53.37	53.40	-2.4	4,711	-0.05%
2023/07/14	2	52.20	0.1	52.50	52.50	1.9	4,783	0.04%
2023/07/13	4	51.93	1	52.10	52.00	3	4,986	0.06%
2023/07/12	2	52.50	2	51.95	51.90	0	5,135	0.00%
2023/07/11	5.1	52.98	1	52.60	52.60	4.1	5,158	0.08%
2023/07/10	1	53.40	1	53.50	53.50	0	5,200	0.00%
2023/07/07	0.2	51.80	0	0.00	52.50	0.2	5,387	0.00%
2023/07/06	3.1	53.06	5	52.50	52.40	-1.9	5,358	-0.04%
2023/07/05	3.6	54.20	1	53.90	53.90	2.6	5,350	0.05%
2023/07/04	0	0.00	2	54.30	54.10	-2	5,359	-0.04%
2023/07/03	2	54.65	0	54.80	54.60	2	5,351	0.04%
2023/06/30	0	0.00	0.4	55.00	55.20	-0.4	5,339	-0.01%
2023/06/29	0.1	55.10	0.5	55.04	54.70	-0.4	5,383	-0.01%
2023/06/28	1	54.80	0	54.90	54.60	1	5,430	0.02%
2023/06/27	5	55.98	13	54.85	54.90	-8	5,457	-0.15%
2023/06/26	7.1	57.49	4.2	57.94	56.90	2.9	5,441	0.05%
2023/06/21	23	55.83	3	55.47	56.10	20	5,405	0.37%
2023/06/20	4.4	54.54	3	55.03	54.90	1.4	5,435	0.02%
2023/06/19	2	54.20	3.1	54.33	54.10	-1.1	5,502	-0.02%
2023/06/16	7.4	55.81	4	55.06	54.90	3.4	5,672	0.06%
2023/06/15	10.6	55.80	10	56.06	55.70	0.6	5,636	0.01%
2023/06/14	12.9	57.29	9	57.07	55.40	3.9	5,537	0.07%
2023/06/13	6	53.78	3	53.30	54.50	3	5,262	0.06%
2023/06/12	14.4	53.59	15.6	53.30	53.60	-1.2	5,083	-0.02%
2023/06/09	7.6	50.07	13.4	50.19	50.20	-5.8	4,815	-0.12%
2023/06/08	1	49.95	1.1	49.27	49.20	-0.1	4,648	0.00%
2023/06/07	2	49.40	1	49.30	49.30	1	4,619	0.02%
2023/06/06	4.2	49.45	2	49.45	49.30	2.2	4,595	0.05%
2023/06/05	1.2	50.16	0.2	49.90	49.90	1	4,562	0.02%
2023/06/02	2.4	50.48	2	50.15	50.10	0.4	4,543	0.01%
2023/06/01	0	0.00	5	49.62	49.65	-5	4,479	-0.11%
2023/05/31	0	0.00	1	49.75	50.50	-1	4,431	-0.02%
2023/05/30	2.7	49.87	0	0.00	49.60	2.7	4,380	0.06%
2023/05/29	0.2	51.10	2	51.10	51.00	-1.8	4,323	-0.04%
2023/05/26	4.1	50.63	1	51.60	50.50	3.1	4,280	0.07%
2023/05/25	2	52.20	2	51.95	51.90	0	4,211	0.00%
2023/05/24	1	51.70	0	0.00	52.10	1	4,182	0.02%
2023/05/23	4	52.25	1	52.20	52.20	3	4,152	0.07%
2023/05/22	2.1	51.62	9	51.92	52.20	-6.9	4,115	-0.17%
2023/05/19	11	52.08	6	52.13	50.90	5	4,064	0.12%
2023/05/18	0	0.00	1	51.20	51.30	-1	3,953	-0.03%
2023/05/17	0	0.00	12	50.03	50.30	-12	3,881	-0.31%
2023/05/16	1	50.20	2	49.65	49.40	-1	3,830	-0.03%
2023/05/15	0	0.00	2	49.60	49.05	-2	3,803	-0.05%
2023/05/12	7	49.35	5	49.70	49.60	2	3,789	0.05%
2023/05/11	2	50.18	2	49.35	49.40	0	3,766	0.00%
2023/05/10	0	0.00	0	49.20	49.50	0	3,709	0.00%
2023/05/09	3	49.97	0	51.50	49.75	3	3,664	0.08%
2023/05/08	3.1	51.25	4.2	52.29	51.70	-1.1	3,568	-0.03%
2023/05/05	2.4	49.75	1	49.00	49.35	1.4	3,400	0.04%
2023/05/04	0.1	50.20	0	0.00	50.00	0.1	3,382	0.00%
2023/05/03	0.1	49.20	1	49.05	48.95	-0.9	3,337	-0.03%
2023/05/02	0	0.00	2	49.00	49.50	-2	3,331	-0.06%
2023/04/28	5	48.10	8.3	48.43	48.50	-3.3	3,300	-0.10%
2023/04/27	1.1	47.89	1	48.45	47.85	0.1	3,271	0.00%
2023/04/26	2	48.03	1	48.55	48.45	1	3,248	0.03%
2023/04/25	13	48.99	13	48.60	48.20	0	3,219	0.00%
2023/04/24	3	49.12	5	48.90	48.95	-2	3,159	-0.06%
2023/04/21	2.3	49.17	0	0.00	48.35	2.3	3,092	0.07%
2023/04/20	3.3	49.05	2	48.38	48.55	1.3	2,968	0.04%
2023/04/19	2.5	48.47	2	48.30	48.80	0.5	2,898	0.02%
2023/04/18	5.2	51.12	3.1	51.69	50.40	2.1	2,782	0.08%
2023/04/17	3	48.03	14.1	47.85	49.15	-11.1	2,551	-0.44%
2023/04/14	10.6	45.32	1	45.20	45.20	9.6	2,366	0.41%
2023/04/13	5	45.20	2	45.18	44.90	3	2,306	0.13%
2023/04/12	14	45.38	14	45.80	45.90	0	2,206	0.00%
2023/04/11	1.3	43.58	0	0.00	43.55	1.3	1,976	0.07%
2023/04/10	2	43.50	1	44.05	43.45	1	1,953	0.05%
2023/04/07	0	0.00	1	43.95	43.65	-1	1,883	-0.05%
2023/04/06	0	0.00	0	43.10	43.30	0	1,849	0.00%
2023/03/31	2	42.95	0	0.00	42.55	2	1,815	0.11%
2023/03/30	1	43.15	2	43.33	43.05	-1	1,778	-0.06%
2023/03/28	12	43.50	1	44.45	43.30	11	1,649	0.67%
2023/03/27	11	43.89	9	44.48	43.75	2	1,586	0.13%
2023/03/24	2	44.20	3	44.10	43.90	-1	1,514	-0.07%
2023/03/22	1	43.00	4	43.38	43.55	-3	1,320	-0.23%
2023/03/21	7	43.41	6	43.38	43.20	1	1,207	0.08%
2023/03/20	3	41.33	6	41.28	40.65	-3	965	-0.31%
2023/03/17	2	39.35	0	0.00	39.75	2	859	0.23%
2023/03/16	0	0.00	2.1	38.71	38.60	-2.1	828	-0.25%
2023/03/15	4	39.49	0	0.00	39.30	4	815	0.49%
2023/03/13	2	37.40	0	0.00	37.65	2	720	0.28%
2023/03/10	4	36.80	0	0.00	36.90	4	673	0.59%
2023/03/01	0	0.00	1	37.35	36.90	-1	969	-0.10%
2023/02/24	0.1	36.50	1	36.75	36.75	-0.9	1,129	-0.08%
2023/02/22	0.5	36.10	5	35.95	36.20	-4.5	1,165	-0.39%
2023/02/17	3	36.02	0	0.00	36.05	3	1,190	0.25%
2023/02/16	1	36.15	0	0.00	36.20	1	1,204	0.08%
2023/02/14	0	0.00	1	36.00	36.00	-1	1,226	-0.08%
2023/02/13	5	35.99	0.5	35.92	35.95	4.5	1,238	0.36%
2023/02/08	0	0.00	2	35.75	35.90	-2	1,230	-0.16%
2023/02/07	3	35.77	0	0.00	35.65	3	1,224	0.24%
2023/02/06	0	0.00	0.2	35.80	35.75	-0.2	1,217	-0.02%
2023/02/03	2	35.43	0	0.00	35.45	2	1,203	0.17%
2023/02/02	0	0.00	1	35.00	35.15	-1	1,190	-0.08%
2023/01/30	2	33.88	0	0.00	33.75	2	1,152	0.17%
2023/01/17	1	33.50	8	33.57	33.65	-7	1,148	-0.61%
2023/01/16	0	0.00	2	33.65	33.60	-2	1,150	-0.17%
2023/01/11	20	33.60	2	33.50	33.50	18	1,192	1.51%
2023/01/09	2	33.00	3	33.00	33.10	-1	1,204	-0.08%
2023/01/06	1	33.00	0	0.00	33.00	1	1,236	0.08%
2022/12/29	0	0.00	0.3	32.30	32.30	-0.3	1,332	-0.02%
2022/12/26	3	32.65	0	0.00	32.65	3	1,349	0.22%
2022/12/23	1	32.00	1	32.20	32.20	0	1,356	0.00%
2022/12/21	0	0.00	1	32.00	31.85	-1	1,363	-0.07%
2022/12/20	1	32.20	0	0.00	31.70	1	1,367	0.07%
2022/12/16	1	32.45	0	0.00	32.35	1	1,382	0.07%
2022/12/07	0	0.00	5	32.03	31.80	-5	1,342	-0.37%
2022/12/06	3	32.42	2	32.10	32.10	1	1,326	0.08%
2022/12/05	3	32.42	2	32.70	32.70	1	1,320	0.08%
2022/12/02	3	32.30	0	0.00	32.40	3	1,312	0.23%
2022/12/01	12	32.43	0	0.00	32.40	12	1,307	0.92%
2022/11/28	3	32.82	3	33.00	33.00	0	1,260	0.00%
2022/11/25	5	33.59	5	33.53	33.50	0	1,251	0.00%
2022/11/24	0	0.00	12	34.11	34.05	-12	1,241	-0.97%
2022/11/23	18	35.57	13	35.23	35.10	5	1,192	0.42%
2022/11/22	6	34.97	47	35.00	35.00	-41	1,002	-4.09%
2022/11/21	0	0.00	5	31.85	31.85	-5	879	-0.57%
2022/11/18	24	31.17	0	0.00	31.15	24	894	2.68%
2022/11/17	5	30.25	2	30.48	30.60	3	911	0.33%
2022/11/16	2	29.65	0	0.00	29.65	2	908	0.22%
2022/11/15	1	29.20	0	0.00	29.40	1	903	0.11%
2022/11/11	5	29.12	0	0.00	29.30	5	900	0.56%
2022/11/09	2	30.15	0	0.00	30.25	2	864	0.23%
2022/11/04	1	28.85	0	0.00	29.05	1	867	0.12%
2022/10/31	3	29.45	0	0.00	29.25	3	886	0.34%
2022/10/25	1	28.80	0	0.00	28.75	1	885	0.11%
2022/10/20	5	28.63	0	0.00	28.95	5	882	0.57%
2022/10/18	0	0.00	0	30.10	29.95	0	822	0.00%
2022/10/17	1	28.65	0	0.00	29.45	1	815	0.12%
2022/10/14	1	29.40	2	29.20	29.35	-1	802	-0.12%
2022/10/13	1	29.60	0	0.00	29.20	1	772	0.13%
2022/10/11	7	31.22	0	0.00	31.05	7	722	0.97%
2022/10/06	2	33.60	0	0.00	33.70	2	681	0.29%
2022/10/04	0	34.25	0	0.00	33.95	0	705	0.00%
2022/09/29	1	35.05	0	0.00	35.05	1	688	0.15%
2022/09/26	0	0.00	3.1	36.12	35.90	-3.1	684	-0.45%
2022/09/23	0	0.00	1	36.91	36.75	-1	672	-0.15%
2022/09/19	3	37.05	0	0.00	37.10	3	692	0.43%
2022/09/12	0.1	37.45	0	0.00	37.35	0.1	734	0.01%
2022/09/01	0	0.00	15	37.10	37.15	-15	743	-2.02%
2022/08/31	1	37.20	0	0.00	37.15	1	730	0.14%
2022/08/30	0	0.00	28	37.36	37.30	-28	713	-3.92%
2022/08/26	0	0.00	2	37.50	37.70	-2	688	-0.29%
2022/08/24	10	38.50	0	0.00	39.15	10	593	1.69%
2022/08/19	35	38.04	16	38.02	37.95	19	564	3.37%
2022/08/18	8	37.72	0	0.00	37.95	8	564	1.42%
2022/08/16	2	37.20	0	0.00	37.30	2	550	0.36%
2022/08/15	6	37.08	0	0.00	37.20	6	547	1.10%
2022/08/09	1	37.50	0	0.00	37.45	1	533	0.19%
2022/08/01	0	0.00	1	37.45	37.50	-1	539	-0.19%
2022/07/27	0	0.00	5	36.90	36.85	-5	537	-0.93%
2022/07/26	0	0.00	0	36.70	36.70	0	541	0.00%
2022/07/25	0	0.00	5	36.60	36.70	-5	548	-0.91%
2022/07/15	0	0.00	1	36.60	36.55	-1	568	-0.18%
2022/07/14	1	36.70	10	36.75	36.80	-9	565	-1.59%
2022/07/13	1	36.25	20	36.70	36.85	-19	565	-3.36%
2022/07/12	0	0.00	1	37.40	37.50	-1	551	-0.18%
2022/07/07	1	37.45	0	0.00	37.30	1	540	0.18%
2022/06/24	1	37.75	1	37.75	37.90	0	564	0.00%
2022/06/22	1	37.05	1.1	37.17	37.20	-0.1	568	-0.02%
2022/06/17	0	0.00	10	37.15	37.10	-10	637	-1.57%
2022/06/16	0	0.00	8	37.38	37.25	-8	669	-1.20%
2022/06/15	0	0.00	5	37.29	37.30	-5	703	-0.71%
2022/06/14	0	0.00	10	37.30	37.05	-10	715	-1.40%
2022/06/06	0	0.00	1	38.35	38.35	-1	722	-0.14%
2022/05/30	0	0.00	1	38.40	38.40	-1	748	-0.13%
2022/05/27	0	0.00	1	38.05	38.15	-1	744	-0.13%
2022/05/23	0	0.00	1	37.55	37.65	-1	765	-0.13%
2022/05/20	0	0.00	0	37.60	37.60	0	769	0.00%
2022/05/19	0	0.00	0.1	37.45	37.30	-0.1	763	-0.01%
2022/05/17	2	37.60	10	37.58	37.70	-8	766	-1.04%
2022/05/09	0	0.00	1	37.25	37.20	-1	749	-0.13%
2022/05/04	0	0.00	1	37.45	37.50	-1	762	-0.13%
2022/05/03	1	37.70	0.1	38.20	37.75	0.9	766	0.12%
2022/04/25	0	0.00	1	37.30	37.35	-1	769	-0.13%
2022/04/14	1	37.45	0	0.00	37.45	1	791	0.13%
2022/04/13	0	37.40	0	0.00	37.50	0	788	0.00%
2022/04/01	0	0.00	1	38.30	38.40	-1	743	-0.13%
2022/03/31	6.1	38.54	0	0.00	38.50	6.1	737	0.83%
2022/03/30	10	38.90	5	38.85	38.95	5	722	0.69%
2022/03/29	5.1	39.20	1	39.10	39.20	4.1	711	0.58%
2022/03/28	5	38.95	0	0.00	39.00	5	699	0.71%
2022/03/25	1	39.55	1	39.20	39.20	0	683	0.00%
2022/03/23	1	38.90	1	39.00	39.15	0	639	0.00%
2022/03/22	20	39.20	1	39.10	39.10	19	614	3.09%
2022/03/21	2	39.23	0	0.00	38.85	2	585	0.34%
2022/03/17	0	0.00	2	37.60	37.80	-2	518	-0.39%
2022/03/16	12	37.08	0	0.00	37.25	12	500	2.40%
2022/03/14	21	37.00	1	37.00	37.05	20	487	4.11%
2022/03/11	1	37.00	0	0.00	36.95	1	487	0.21%
2022/03/08	1	36.90	5	36.85	36.80	-4	479	-0.83%
2022/03/07	1	36.95	0	0.00	37.00	1	472	0.21%
2022/03/04	0	0.00	1	37.51	37.40	-1	460	-0.22%
2022/03/03	1	37.65	0	0.00	37.65	1	460	0.22%
2022/03/01	2	37.13	0	0.00	37.20	2	452	0.44%
2022/02/24	1	37.00	0	0.00	37.10	1	435	0.23%
2022/02/17	3	37.47	0	0.00	37.50	3	431	0.70%
2022/02/16	1	37.35	0	0.00	37.40	1	436	0.23%
2022/02/07	4	37.05	0	0.00	37.40	4	472	0.85%
2022/01/26	1	37.05	0	0.00	37.05	1	461	0.22%
2022/01/24	0.1	37.40	0	0.00	37.25	0.1	450	0.03%
2022/01/19	2	37.23	0	0.00	37.25	2	436	0.46%
2022/01/17	2	37.40	0	0.00	37.40	2	427	0.47%
2022/01/12	0	0.00	70	37.50	37.60	-70	445	-15.73%
2022/01/11	1	37.50	0	0.00	37.50	1	438	0.23%
2022/01/07	1	37.55	0	0.00	37.55	1	447	0.22%
2022/01/05	2	37.65	0	0.00	37.70	2	453	0.44%
2022/01/04	0	0.00	2	37.70	37.75	-2	472	-0.42%
2022/01/03	2	37.90	0	0.00	37.80	2	474	0.42%
2021/12/14	0	0.00	1	37.55	37.60	-1	588	-0.17%
2021/12/13	0	0.00	1	37.75	37.65	-1	587	-0.17%
2021/12/10	0	0.00	5	37.60	37.60	-5	584	-0.86%
2021/12/07	0	0.00	3	37.55	37.55	-3	587	-0.51%
2021/12/06	0	0.00	1	37.65	37.60	-1	587	-0.17%
2021/12/03	2	37.63	0	0.00	37.65	2	594	0.34%
2021/12/02	0	0.00	1	37.70	37.70	-1	595	-0.17%
2021/12/01	1	37.70	0	0.00	37.90	1	598	0.17%
2021/11/26	2	37.60	0	0.00	37.50	2	600	0.33%
2021/11/25	0	0.00	1	37.65	37.70	-1	597	-0.17%
2021/11/24	0	0.00	3	37.65	37.70	-3	599	-0.50%
2021/11/23	2	37.85	0	0.00	37.75	2	603	0.33%
2021/11/22	0	0.00	1	37.85	38.00	-1	608	-0.16%
2021/11/19	2	37.65	0	0.00	37.65	2	609	0.33%
2021/11/15	0	0.00	0.1	37.80	37.70	-0.1	637	-0.02%
2021/11/10	1	37.70	0	0.00	37.85	1	646	0.15%
2021/11/09	0	38.15	0	0.00	38.05	0	635	0.00%
2021/11/08	2	37.90	0	0.00	38.15	2	625	0.32%
2021/10/29	1	38.30	0	0.00	38.25	1	640	0.16%
2021/10/20	0	0.00	1	39.10	38.90	-1	631	-0.16%
2021/10/13	0	0.00	1	39.15	38.95	-1	623	-0.16%
2021/10/12	0	0.00	2	38.98	39.25	-2	617	-0.32%
2021/10/07	0	0.00	8	38.72	38.80	-8	595	-1.34%
2021/10/05	6	38.13	0	0.00	38.35	6	607	0.99%
2021/10/04	4	38.62	1	38.90	38.40	3	611	0.49%
2021/10/01	2	38.50	0	0.00	38.55	2	587	0.34%
2021/09/29	1	38.50	0	0.00	38.15	1	571	0.17%
2021/09/24	1	37.85	0	0.00	37.70	1	549	0.18%
2021/09/09	2	37.30	0	0.00	37.30	2	582	0.34%
2021/08/30	0	0.00	1	37.15	37.25	-1	570	-0.18%
2021/08/26	1	37.10	1	37.10	37.00	0	569	0.00%
2021/08/23	1	36.30	0	0.00	36.80	1	571	0.18%
2021/08/20	5	37.90	0	0.00	37.85	5	559	0.89%
2021/08/19	0	37.95	0	0.00	37.90	0	550	0.01%
2021/08/18	10	37.90	10	37.98	38.10	0	543	0.00%
2021/08/10	1	38.65	1	38.65	38.60	0	579	0.00%
2021/08/02	0.1	38.55	0	0.00	38.40	0.1	782	0.01%
2021/07/29	1	38.55	0	0.00	38.60	1	800	0.12%
2021/07/28	0	0.00	10	38.45	38.60	-10	812	-1.23%
2021/07/26	1	38.45	0	0.00	38.45	1	898	0.11%
2021/07/21	10	38.40	0	0.00	38.60	10	979	1.02%
2021/07/19	1	38.50	0	0.00	38.55	1	986	0.10%
2021/07/16	3	38.60	0	0.00	38.60	3	997	0.30%
2021/07/15	0	0.00	3	38.70	38.60	-3	1,005	-0.30%
2021/07/13	1	38.60	0	0.00	38.55	1	1,032	0.10%
2021/07/09	2	38.95	0	0.00	39.15	2	1,020	0.20%
2021/07/08	1	38.90	0	0.00	38.95	1	1,025	0.10%
2021/07/02	1	38.60	0	0.00	38.55	1	1,044	0.10%
2021/07/01	0	38.65	0	0.00	38.60	0	1,047	0.00%
2021/06/28	2	38.70	0	0.00	38.65	2	1,063	0.19%
2021/06/25	3	38.82	0	0.00	38.75	3	1,067	0.28%
2021/06/24	1	38.95	0	0.00	38.95	1	1,078	0.09%
2021/06/17	2	38.65	0	0.00	38.65	2	1,137	0.18%
2021/06/16	1	38.50	0	0.00	38.60	1	1,146	0.09%
2021/06/11	2	38.60	3	38.55	38.55	-1	1,145	-0.09%
2021/06/10	0	0.00	5	38.55	38.60	-5	1,149	-0.44%
2021/06/09	3	38.60	0	0.00	38.55	3	1,148	0.26%
2021/06/08	4	38.40	0	0.00	38.55	4	1,155	0.35%
2021/06/07	0	0.00	3	38.40	38.55	-3	1,165	-0.26%
2021/06/02	0	0.00	0	39.07	39.10	0	1,180	0.00%
2021/06/01	5	39.00	20.8	38.92	39.00	-15.8	1,180	-1.34%
2021/05/28	1	38.40	0	0.00	38.50	1	1,180	0.08%
2021/05/26	0	0.00	2	38.53	38.60	-2	1,199	-0.17%
2021/05/25	3	38.67	0	0.00	38.65	3	1,203	0.25%
2021/05/21	1	39.10	3	39.00	38.95	-2	1,224	-0.16%
2021/05/18	0	37.35	0	0.00	37.90	0	1,221	0.00%
2021/05/17	10	37.05	7	37.46	36.60	3	1,212	0.25%
2021/05/14	4.1	38.27	0	0.00	38.55	4.1	1,169	0.35%
2021/05/13	1	37.70	0	0.00	37.60	1	1,146	0.09%
2021/05/12	2	38.00	0	0.00	37.80	2	1,129	0.18%
2021/05/11	3	39.40	23	40.30	39.15	-20	1,074	-1.86%
2021/05/06	1	39.40	0	0.00	39.40	1	1,054	0.09%
2021/05/05	3	39.45	0	0.00	39.15	3	1,054	0.28%
2021/05/04	2	39.25	55	39.37	39.15	-53	1,056	-5.02%
2021/05/03	5	40.25	0	0.00	40.15	5	1,027	0.49%
2021/04/29	4	39.71	3	39.90	39.95	1	1,004	0.10%
2021/04/23	1	38.90	0	0.00	38.85	1	1,072	0.09%
2021/04/22	2	39.10	0	0.00	38.95	2	1,093	0.18%
2021/04/21	2	39.05	0	0.00	39.05	2	1,088	0.18%
2021/04/19	3	39.08	4	39.00	39.15	-1	1,122	-0.09%
2021/04/16	2	38.85	0	0.00	38.95	2	1,122	0.18%
2021/04/14	1	38.61	0	0.00	38.70	1	1,133	0.09%
2021/04/13	2	38.90	0	0.00	38.85	2	1,160	0.17%
2021/04/12	3	38.97	0	0.00	39.00	3	1,173	0.26%
2021/04/09	2	39.05	30.2	39.00	39.10	-28.2	1,171	-2.40%
2021/04/08	0	0.00	0.2	39.10	39.10	-0.2	1,174	-0.02%
2021/04/06	1	38.75	1	38.70	38.75	0	1,185	0.00%
2021/04/01	3	38.62	0	0.00	38.60	3	1,187	0.25%
2021/03/31	2	38.90	0	0.00	38.85	2	1,178	0.17%
2021/03/30	0	0.00	1	39.15	39.10	-1	1,188	-0.08%
2021/03/29	4	39.30	0	0.00	39.25	4	1,182	0.34%
2021/03/26	0	0.00	1	39.20	39.25	-1	1,191	-0.08%
2021/03/24	0	0.00	5	39.05	39.20	-5	1,267	-0.39%
2021/03/23	1	39.10	0	0.00	39.00	1	1,267	0.08%
2021/03/22	0	0.00	1	39.00	39.10	-1	1,267	-0.08%
2021/03/19	0	38.50	0	0.00	38.30	0	1,245	0.00%
2021/03/18	1	38.50	0	0.00	38.50	1	1,246	0.08%
2021/03/10	0	38.75	0	0.00	38.60	0	1,291	0.00%
2021/03/08	1	38.35	0	0.00	38.35	1	1,303	0.08%
2021/02/26	1	38.55	0	0.00	38.75	1	1,352	0.07%
2021/02/23	0	0.00	10	38.00	38.10	-10	1,334	-0.75%
2021/02/22	0	0.00	1	37.95	37.95	-1	1,336	-0.07%
2021/02/19	0	0.00	10	37.55	37.80	-10	1,341	-0.75%
2021/02/18	0	0.00	4	37.55	37.70	-4	1,344	-0.30%
2021/02/17	0	0.00	2	36.45	36.70	-2	1,332	-0.15%
2021/02/05	2	36.25	0	0.00	36.25	2	1,325	0.15%
2021/02/03	1	36.05	0	0.00	36.10	1	1,350	0.07%
2021/02/01	2	36.05	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	5	36.40	0	0.00	36.15	5	1,353	0.37%
2021/01/27	2	36.45	0	0.00	36.50	2	1,338	0.15%
2021/01/26	1	36.50	8	36.49	36.55	-7	1,337	-0.52%
2021/01/25	1	36.70	0	0.00	36.80	1	1,334	0.07%
2021/01/22	2	36.48	0	0.00	36.80	2	1,371	0.15%
2021/01/21	5	36.65	0	0.00	36.60	5	1,357	0.37%
2021/01/20	21	36.84	0	0.00	36.80	21	1,334	1.57%
2021/01/19	11	37.89	0	0.00	37.70	11	1,267	0.87%
2021/01/18	2	37.93	5	38.05	37.80	-3	1,257	-0.24%
2021/01/15	1	38.25	0	0.00	38.15	1	1,218	0.08%
2021/01/14	1	38.40	10	38.40	38.50	-9	1,201	-0.75%
2021/01/12	3	38.40	0	0.00	38.40	3	1,187	0.25%
2021/01/07	0	0.00	0.3	38.97	38.65	-0.3	1,172	-0.03%
2021/01/06	11	38.60	11	38.60	38.60	0	1,176	0.00%
2020/12/31	1	38.65	0	0.00	38.70	1	1,183	0.08%
2020/12/30	1	38.75	0	0.00	38.85	1	1,184	0.08%
2020/12/29	4	38.51	9	38.70	38.70	-5	1,180	-0.42%
2020/12/28	0	0.00	6.1	38.70	38.60	-6.1	1,186	-0.51%
2020/12/24	0	0.00	1	39.00	38.90	-1	1,188	-0.08%
2020/12/21	0	0.00	5	38.90	38.85	-5	1,275	-0.39%
2020/12/16	0	0.00	10	38.20	38.75	-10	1,254	-0.80%
2020/12/14	0	0.00	1	38.50	38.50	-1	1,273	-0.08%
2020/12/11	3	38.15	0	0.00	38.15	3	1,296	0.23%
2020/12/10	3	38.28	0	0.00	38.25	3	1,306	0.23%
2020/12/09	4	38.49	2	38.45	38.40	2	1,385	0.14%
2020/12/04	2	38.55	0	0.00	38.55	2	2,019	0.10%
2020/12/02	25	38.72	1	38.75	38.65	24	2,368	1.01%
2020/12/01	10	38.90	0	0.00	38.85	10	2,536	0.39%
2020/11/30	10	39.50	0	0.00	39.20	10	2,534	0.39%
2020/11/27	0	0.00	1	39.50	39.55	-1	2,540	-0.04%
2020/11/25	1	39.35	11	39.37	39.15	-10	2,541	-0.39%
2020/11/19	2	39.10	2	39.10	39.20	0	2,528	0.00%
2020/11/18	2	38.70	0	0.00	39.00	2	2,533	0.08%
2020/11/17	0	0.00	1	38.30	38.50	-1	2,528	-0.04%
2020/11/13	0	0.00	0	38.75	38.55	0	2,612	0.00%
2020/11/12	15	38.47	0	0.00	38.40	15	2,617	0.57%
2020/11/11	3	38.58	0	0.00	38.85	3	2,619	0.11%
2020/11/10	0	0.00	1	38.40	38.45	-1	2,621	-0.04%
2020/11/09	29	38.12	1	38.10	38.10	28	2,643	1.06%
2020/11/06	1	37.95	2	38.00	37.95	-1	2,648	-0.04%
2020/11/04	0.1	37.85	0	0.00	37.75	0.1	2,732	0.00%
2020/10/30	7	38.32	4	39.10	38.00	3	2,750	0.11%
2020/10/29	1	37.60	1	37.85	37.75	0	2,703	0.00%
2020/10/26	0	0.00	2	37.83	37.65	-2	2,738	-0.07%
2020/10/23	0	0.00	2	37.75	37.75	-2	2,744	-0.07%
2020/10/21	0	0.00	0.4	38.00	38.00	-0.4	2,800	-0.01%
2020/10/20	1	37.55	10	37.55	37.55	-9	2,824	-0.32%
2020/10/19	4	37.65	5	37.75	37.65	-1	2,820	-0.04%
2020/10/16	3	37.77	0	0.00	37.65	3	2,823	0.11%
2020/10/15	2	38.20	6	38.23	37.85	-4	2,839	-0.14%
2020/10/14	0	0.00	9	38.23	38.00	-9	2,851	-0.32%
2020/10/13	5	38.00	0	0.00	37.90	5	2,888	0.17%
2020/10/12	5	37.86	1	38.50	38.10	4	2,904	0.14%
2020/10/08	1	38.15	0	0.00	38.20	1	2,929	0.03%
2020/10/06	0	0.00	1	38.40	38.40	-1	2,995	-0.03%
2020/10/05	1	38.30	0	0.00	37.95	1	3,069	0.03%
2020/09/30	0	0.00	2	38.30	37.95	-2	3,164	-0.06%
2020/09/29	2	37.95	3	38.70	38.00	-1	3,173	-0.03%
2020/09/25	20	38.03	18	37.85	37.65	2	3,197	0.06%
2020/09/24	20	38.51	0	0.00	38.15	20	3,161	0.63%
2020/09/23	4	39.55	3	39.55	39.40	1	3,110	0.03%
2020/09/22	10	40.10	0	0.00	39.95	10	3,099	0.32%
2020/09/18	1	40.75	0	0.00	40.60	1	3,090	0.03%
2020/09/17	11	40.90	3	41.23	40.70	8	3,115	0.26%
2020/09/15	12	40.91	1	41.00	40.80	11	3,167	0.35%
2020/09/14	2	41.05	3	41.47	41.30	-1	3,174	-0.03%
2020/09/11	22	42.39	54	42.40	41.45	-32	3,097	-1.03%
2020/09/10	11	41.04	2	41.15	41.15	9	2,632	0.34%
2020/09/09	21	39.65	0	0.00	39.70	21	2,538	0.83%
2020/09/08	18	40.92	16	41.66	40.60	2	2,499	0.08%
2020/09/07	17	40.76	37	40.93	41.60	-20	2,409	-0.83%
2020/09/04	2	40.65	44	39.93	40.00	-42	2,178	-1.93%
2020/09/03	5	37.25	0	0.00	37.25	5	2,027	0.25%
2020/09/02	0	0.00	1	37.30	37.25	-1	2,064	-0.05%
2020/08/31	1	37.60	0	0.00	37.50	1	2,069	0.05%
2020/08/27	10	38.00	0	0.00	37.90	10	2,068	0.48%
2020/08/25	1	37.70	0	0.00	38.00	1	2,083	0.05%
2020/08/21	0	0.00	1	38.20	37.95	-1	2,143	-0.05%
2020/08/18	0	0.00	0	39.05	38.95	0	2,109	0.00%
2020/08/17	2	38.83	0	0.00	38.75	2	2,127	0.09%
2020/08/14	6	38.53	0	0.00	38.80	6	2,150	0.28%
2020/08/13	2	38.78	0	0.00	38.70	2	2,182	0.09%
2020/08/11	0.5	40.15	0	0.00	39.75	0.5	2,306	0.02%
2020/08/10	0	0.00	2	40.70	40.15	-2	2,355	-0.08%
2020/08/07	0	0.00	2	38.60	38.65	-2	2,371	-0.08%
2020/08/06	0	0.00	2	39.00	39.05	-2	2,372	-0.08%
2020/08/04	1	38.75	0	0.00	38.85	1	2,399	0.04%
2020/08/03	2	38.90	0	0.00	38.85	2	2,434	0.08%
2020/07/31	0	0.00	1	39.55	39.30	-1	2,452	-0.04%
2020/07/28	5.1	38.42	2	38.65	38.20	3.1	2,466	0.12%
2020/07/24	2	39.60	2	39.90	39.40	0	2,440	0.00%
2020/07/23	2	40.30	3	40.00	40.05	-1	2,420	-0.04%
2020/07/22	4	40.43	2	40.30	40.20	2	2,424	0.08%
2020/07/21	2	40.18	4	40.26	40.20	-2	2,419	-0.08%
2020/07/20	3	39.22	0	0.00	39.50	3	2,406	0.12%
2020/07/17	2	38.95	10	38.95	39.00	-8	2,408	-0.33%
2020/07/16	0	0.00	1	40.10	39.95	-1	2,405	-0.04%
2020/07/15	1	40.35	4	40.63	40.45	-3	2,396	-0.13%
2020/07/14	0	0.00	11	41.14	41.35	-11	2,364	-0.47%
2020/07/10	2	40.70	54	40.55	40.45	-52	2,360	-2.20%
2020/07/09	6	40.58	9.4	41.56	41.95	-3.4	2,305	-0.15%
2020/07/08	4	39.70	10	39.63	39.85	-6	2,239	-0.27%
2020/07/07	6	39.75	4	39.45	39.50	2	2,282	0.09%
2020/07/06	6	39.80	4	39.85	39.80	2	2,289	0.09%
2020/07/03	6	39.68	10	39.65	39.70	-4	2,287	-0.17%
2020/07/02	3	39.58	3	39.63	39.55	0	2,295	0.00%
2020/07/01	0	0.00	2	39.45	39.40	-2	2,300	-0.09%
2020/06/30	2	39.70	0.7	39.45	39.35	1.3	2,298	0.06%
2020/06/24	7	39.36	13	39.08	39.00	-6	2,284	-0.26%
2020/06/23	4	38.33	14	38.45	39.00	-10	2,272	-0.44%
2020/06/22	10	38.91	16	38.48	38.00	-6	2,250	-0.27%
2020/06/19	6	37.47	0	0.00	38.50	6	2,220	0.27%
2020/06/18	3	37.42	0	0.00	37.40	3	2,225	0.13%
2020/06/17	2	37.63	0	0.00	37.55	2	2,237	0.09%
2020/06/16	0	0.00	6	37.93	37.85	-6	2,331	-0.26%
2020/06/15	6	37.99	0	0.00	37.80	6	2,356	0.26%
2020/06/12	1	37.10	5	37.24	37.35	-4	2,391	-0.17%
2020/06/11	0	0.00	6	37.83	37.65	-6	2,412	-0.25%
2020/06/10	1	37.75	2	37.78	38.00	-1	2,496	-0.04%
2020/06/09	4	38.30	31	37.76	37.90	-27	2,516	-1.07%
2020/06/08	10	37.50	11	37.65	37.55	-1	2,506	-0.04%
2020/06/05	0	0.00	0.1	37.90	37.70	-0.1	2,565	0.00%
2020/06/04	1	37.65	0	0.00	37.75	1	2,594	0.04%
2020/06/03	4	37.53	1.1	37.75	37.75	2.9	2,594	0.11%
2020/06/02	0	0.00	11	37.60	37.60	-11	2,588	-0.42%
2020/05/29	3	37.55	1	37.50	37.80	2	2,590	0.08%
2020/05/28	1	37.10	11	37.07	37.00	-10	2,582	-0.39%
2020/05/27	0	0.00	11	37.50	37.55	-11	2,582	-0.43%
2020/05/26	2	37.88	0	0.00	37.70	2	2,583	0.08%
2020/05/25	2	37.75	1	37.15	37.75	1	2,575	0.04%
2020/05/22	1	37.05	10	37.20	37.05	-9	2,556	-0.35%
2020/05/21	0	0.00	10.5	37.15	37.00	-10.5	2,537	-0.41%
2020/05/20	1	36.60	23	36.64	36.65	-22	2,525	-0.87%
2020/05/19	13	37.86	20	37.38	37.35	-7	2,539	-0.28%
2020/05/18	11	37.06	39	37.50	37.60	-28	2,506	-1.12%
2020/05/15	1.5	36.23	3	36.17	36.20	-1.5	2,421	-0.06%
2020/05/14	0	0.00	3	34.93	35.20	-3	2,369	-0.13%
2020/05/08	5	34.20	1	34.10	34.05	4	2,347	0.17%
2020/05/07	4	33.93	0	0.00	34.40	4	2,366	0.17%
2020/05/06	10	33.65	5	34.00	33.60	5	2,424	0.21%
2020/05/05	20	33.18	2	33.40	33.35	18	2,464	0.73%
2020/05/04	10	32.80	1	32.90	32.75	9	2,478	0.36%
2020/04/28	3	32.60	0	0.00	32.50	3	2,623	0.11%
2020/04/27	21	32.45	0	0.00	32.35	21	2,660	0.79%
2020/04/23	27	32.08	2	32.08	32.10	25	2,675	0.93%
2020/04/21	0	0.00	2	32.00	31.75	-2	2,647	-0.08%
2020/04/20	1	32.55	0	0.00	32.40	1	2,655	0.04%
2020/04/17	0	0.00	1	32.85	32.60	-1	2,637	-0.04%
2020/04/16	1	33.35	1	32.70	32.70	0	2,608	0.00%
2020/04/15	1	32.65	1	32.60	32.65	0	2,568	0.00%
2020/04/14	21	32.27	0	0.00	32.35	21	2,523	0.83%
2020/04/13	0	0.00	2	32.05	32.20	-2	2,495	-0.08%
2020/04/10	21	31.69	1	31.50	31.50	20	2,454	0.81%
2020/04/07	1	29.60	1	29.65	29.70	0	2,358	0.00%
2020/04/06	0	0.00	1	29.25	29.45	-1	2,336	-0.04%
2020/03/31	0	0.00	2	29.48	29.40	-2	2,321	-0.09%
2020/03/30	2	28.70	0	0.00	29.15	2	2,307	0.09%
2020/03/26	1	28.85	0	0.00	28.90	1	2,269	0.04%
2020/03/25	2	29.28	0	0.00	28.90	2	2,253	0.09%
2020/03/24	1	28.40	1	28.40	28.35	0	2,217	0.00%
2020/03/23	6	27.09	1	27.55	27.60	5	2,182	0.23%
2020/03/19	5	26.21	130.1	26.44	25.95	-125.1	2,156	-5.80%	大賣/鉅額交易
2020/03/18	1	28.80	0	0.00	28.60	1	2,042	0.05%
2020/03/17	3	28.93	65	28.85	28.85	-62	2,005	-3.09%
2020/03/16	3	29.97	2	29.98	29.75	1	1,953	0.05%
2020/03/13	3	30.27	3	30.00	30.90	0	1,919	0.00%
2020/03/12	1	32.10	4	31.96	32.00	-3	1,817	-0.17%
2020/03/11	3	33.82	1	33.15	33.15	2	1,766	0.11%
2020/03/10	3	31.98	9	32.32	33.05	-6	1,728	-0.35%
2020/03/09	4	33.48	4	33.63	33.35	0	1,648	0.00%
2020/03/06	1	34.10	0	0.00	34.25	1	1,609	0.06%
2020/03/05	1	34.35	0	0.00	34.30	1	1,604	0.06%
2020/03/04	1	33.75	2	34.00	34.15	-1	1,600	-0.06%
2020/03/03	0	0.00	6	33.75	33.70	-6	1,589	-0.38%
2020/03/02	0	0.00	8.1	33.35	33.25	-8.1	1,573	-0.51%
2020/02/27	2	33.78	2	33.65	33.85	0	1,531	0.00%
2020/02/26	1	33.80	22	34.35	34.40	-21	1,501	-1.40%
2020/02/25	5	33.90	4	33.85	33.95	1	1,481	0.07%
2020/02/24	1	34.20	0	0.00	34.20	1	1,462	0.07%
2020/02/21	0	0.00	3	34.15	34.10	-3	1,449	-0.21%
2020/02/20	1	34.40	0	0.00	34.35	1	1,439	0.07%
2020/02/19	5	35.20	0	0.00	34.60	5	1,414	0.35%
2020/02/14	1	33.90	1	33.90	33.90	0	1,333	0.00%
2020/02/12	5	33.91	31	33.96	33.95	-26	1,338	-1.94%
2020/02/11	8.1	33.95	0	0.00	34.10	8.1	1,330	0.61%
2020/02/10	0	0.00	25	33.00	33.10	-25	1,284	-1.95%
2020/02/07	3.1	33.72	0	0.00	33.75	3.1	1,241	0.25%
2020/02/06	5	33.96	14	34.76	34.60	-9	1,187	-0.76%
2020/02/05	6	32.93	9	33.02	33.35	-3	1,103	-0.27%
2020/02/04	1	32.30	0	0.00	32.35	1	1,034	0.10%
2020/02/03	5	32.06	16	32.32	32.50	-11	1,001	-1.10%
2020/01/31	0	0.00	24	31.39	32.40	-24	938	-2.56%
2020/01/30	14	31.13	5	30.88	30.70	9	854	1.05%
2020/01/20	0	0.00	7	31.51	31.85	-7	793	-0.88%
2020/01/17	0	0.00	3	30.85	31.00	-3	746	-0.40%
2020/01/16	0	0.00	1	30.70	30.70	-1	726	-0.14%
2020/01/15	1	30.30	0	0.00	30.30	1	714	0.14%
2020/01/14	2	30.50	0	0.00	30.45	2	725	0.28%
2020/01/13	3	30.72	1	30.50	30.55	2	728	0.27%
2020/01/08	0	0.00	6	29.80	29.75	-6	684	-0.88%
2019/12/31	0	0.00	1	29.80	29.90	-1	738	-0.14%
2019/12/25	1	29.90	1	29.85	29.90	0	743	0.00%
2019/12/24	1	29.75	3	29.68	29.75	-2	742	-0.27%
2019/12/23	1	29.50	0	0.00	29.55	1	747	0.13%
2019/12/12	2	29.40	0	0.00	29.45	2	1,144	0.17%
2019/12/11	2	29.45	0	0.00	29.45	2	1,188	0.17%
2019/12/09	0	0.00	1	29.30	29.25	-1	1,198	-0.08%
2019/12/04	0	0.00	1	29.20	29.25	-1	1,249	-0.08%
2019/12/03	2	29.10	0	0.00	29.20	2	1,258	0.16%
2019/11/26	1	29.50	0	0.00	29.55	1	1,371	0.07%
2019/11/18	0	0.00	1	29.30	29.35	-1	1,422	-0.07%
2019/11/15	0	0.00	1	29.35	29.35	-1	1,435	-0.07%
2019/11/14	2	29.30	0	0.00	29.35	2	1,460	0.14%
2019/11/13	2	29.50	77	29.60	29.65	-75	1,455	-5.15%
2019/11/12	3	30.10	1	30.15	30.25	2	1,451	0.14%
2019/11/11	32	29.72	2	29.65	29.75	30	1,445	2.08%
2019/11/08	20	29.61	0	0.00	29.75	20	1,463	1.37%
2019/11/07	4.1	29.30	0	0.00	29.30	4.1	1,458	0.28%
2019/11/06	2	29.25	0	0.00	29.30	2	1,467	0.14%
2019/11/05	7	29.32	0	0.00	29.30	7	1,468	0.48%
2019/11/01	2	29.25	0	0.00	29.25	2	1,481	0.13%
2019/10/31	22	29.32	0	0.00	29.30	22	1,485	1.48%
2019/10/30	1	29.30	0	0.00	29.30	1	1,489	0.07%
2019/10/29	3	29.30	0	0.00	29.30	3	1,495	0.20%
2019/10/28	1	29.40	0	0.00	29.30	1	1,500	0.07%
2019/10/25	2	29.30	2	29.40	29.30	0	1,506	0.00%
2019/10/23	3	29.28	0	0.00	29.25	3	1,516	0.20%
2019/10/22	11	29.50	0	0.00	29.30	11	1,529	0.72%
2019/10/21	1	29.70	0	0.00	29.75	1	1,525	0.07%
2019/10/15	2	28.93	0	0.00	29.00	2	1,550	0.13%
2019/10/14	8	28.68	0	0.00	28.80	8	1,559	0.51%
2019/10/09	6	29.20	1	29.35	29.00	5	1,533	0.33%
2019/10/08	7	29.39	0	0.00	29.30	7	1,529	0.46%
2019/10/07	2	29.40	3	29.28	29.30	-1	1,542	-0.06%
2019/10/04	0	0.00	1	29.40	29.40	-1	1,555	-0.06%
2019/10/03	0	0.00	1	29.40	29.45	-1	1,604	-0.06%
2019/10/01	0	0.00	1	29.45	29.45	-1	1,666	-0.06%
2019/09/26	5	29.39	1	29.60	29.45	4	1,679	0.24%
2019/09/25	1	29.10	6	29.45	29.40	-5	1,689	-0.30%
2019/09/24	4	29.50	30	29.57	29.20	-26	1,669	-1.56%
2019/09/23	3.7	30.23	28.4	30.31	30.35	-24.7	1,597	-1.55%
2019/09/20	2	30.48	21	30.59	30.70	-19	1,560	-1.22%
2019/09/19	2	29.93	8	30.01	30.20	-6	1,461	-0.41%
2019/09/18	0	0.00	14	29.67	29.50	-14	1,379	-1.02%
2019/09/17	1	29.10	1.1	29.10	29.05	-0.1	1,358	-0.01%
2019/09/16	2	29.20	1	29.50	29.25	1	1,369	0.07%
2019/09/12	1	28.55	2	28.70	28.75	-1	1,349	-0.07%
2019/09/10	0	0.00	2	28.80	28.85	-2	1,374	-0.15%
2019/09/09	1	28.30	1	28.20	28.30	0	1,347	0.00%
2019/09/06	0	0.00	3	28.20	28.15	-3	1,342	-0.22%
2019/09/03	3	28.17	4	28.15	28.15	-1	1,346	-0.07%
2019/09/02	1	28.50	1	28.90	28.40	0	1,339	0.00%
2019/08/30	3	28.00	5	27.99	28.15	-2	1,303	-0.15%
2019/08/29	0	0.00	2	27.65	27.60	-2	1,253	-0.16%
2019/08/28	0	0.00	1	27.50	27.50	-1	1,237	-0.08%
2019/08/23	5	27.45	0	0.00	27.40	5	1,221	0.41%
2019/08/22	5	27.45	0	0.00	27.50	5	1,226	0.41%
2019/08/19	5	27.45	0	0.00	27.50	5	1,245	0.40%
2019/08/16	0	0.00	1	27.25	27.25	-1	1,247	-0.08%
2019/08/15	0	0.00	3	27.23	27.25	-3	1,236	-0.24%
2019/08/14	2	27.30	0	0.00	27.25	2	1,220	0.16%
2019/08/13	0	0.00	1	27.05	27.20	-1	1,202	-0.08%
2019/08/08	4	26.68	0	0.00	26.80	4	1,166	0.34%
2019/08/07	0	0.00	1	26.65	26.65	-1	1,166	-0.09%
2019/08/06	1	26.60	10	26.40	26.65	-9	1,179	-0.76%
2019/08/02	0	0.00	3	26.53	26.55	-3	1,172	-0.26%
2019/08/01	1	26.55	0	0.00	26.55	1	1,171	0.09%
2019/07/30	3	26.65	1	26.65	26.70	2	1,162	0.17%
2019/07/29	0.2	26.70	3	26.60	26.60	-2.8	1,162	-0.24%
2019/07/25	1	26.65	0	0.00	26.65	1	1,158	0.09%
2019/07/24	2	26.65	0	0.00	26.60	2	1,157	0.17%
2019/07/23	0	0.00	1	26.60	26.65	-1	1,138	-0.09%
2019/07/22	0	0.00	10	26.55	26.60	-10	1,132	-0.88%
2019/07/19	10	26.45	0	0.00	26.45	10	1,142	0.88%
2019/07/18	2	26.25	0	0.00	26.40	2	1,134	0.18%
2019/07/17	2	26.30	0	0.00	26.25	2	1,126	0.18%
2019/07/16	2	26.35	1	26.35	26.45	1	1,113	0.09%
2019/07/12	2	26.65	1	26.55	26.60	1	1,102	0.09%
2019/07/11	1	26.70	15	26.75	26.70	-14	1,107	-1.26%
2019/07/09	5	26.45	0	0.00	26.40	5	1,080	0.46%
2019/07/08	0	0.00	400	27.60	27.55	-400	1,042	-38.38%	大賣/鉅額交易
2019/07/05	0	0.00	406	27.48	27.45	-406	999	-40.63%	大賣/鉅額交易
2019/07/04	3	27.47	239	27.40	27.35	-236	976	-24.16%	大賣/鉅額交易
2019/07/03	19	27.48	77	27.50	27.30	-58	968	-5.99%
2019/07/02	1	27.35	2	27.45	27.35	-1	960	-0.10%
2019/07/01	2	27.48	2	27.45	27.50	0	941	0.00%
2019/06/28	0	0.00	2	27.50	27.55	-2	941	-0.21%
2019/06/27	2	27.55	0	0.00	27.55	2	942	0.21%
2019/06/26	7	27.44	0	0.00	27.40	7	955	0.73%
2019/06/25	1	27.55	1	27.45	27.40	0	981	0.00%
2019/06/24	0.1	27.55	0	0.00	27.50	0.1	971	0.01%
2019/06/19	13	27.68	5	27.68	27.60	8	901	0.89%
2019/06/17	8	27.16	0	0.00	27.10	8	849	0.94%
2019/06/14	0.2	27.10	0	0.00	27.10	0.2	852	0.02%
2019/06/13	1	27.05	1	27.20	27.20	0	858	0.00%
2019/06/11	4	27.00	0	0.00	27.00	4	852	0.47%
2019/06/10	3	27.10	0	0.00	27.05	3	842	0.36%
2019/06/05	0	27.20	0	0.00	27.15	0	850	0.00%
2019/06/04	1	27.35	2	27.35	27.25	-1	859	-0.12%
2019/06/03	0	0.00	1	27.20	27.25	-1	876	-0.11%
2019/05/31	0	0.00	28	27.10	27.00	-28	878	-3.19%
2019/05/30	1	26.95	0	0.00	27.00	1	885	0.11%
2019/05/29	7	26.99	0	0.00	27.00	7	890	0.79%
2019/05/28	2	27.10	0.4	27.00	26.50	1.6	887	0.18%
2019/05/27	0	0.00	2	27.48	27.40	-2	864	-0.23%
2019/05/17	1	26.55	0	0.00	26.60	1	841	0.12%
2019/05/13	1	26.50	0	0.00	26.50	1	825	0.12%
2019/05/07	1	26.70	0	0.00	26.75	1	822	0.12%
2019/05/02	1	26.90	0.1	26.85	26.80	0.9	826	0.11%
2019/04/26	1	26.85	0	0.00	26.75	1	845	0.12%
2019/04/25	1	26.95	0	0.00	26.90	1	853	0.12%
2019/04/24	0	0.00	5	26.85	26.85	-5	849	-0.59%
2019/04/17	2	26.45	0	0.00	26.45	2	828	0.24%
2019/04/16	1	26.45	0	0.00	26.40	1	820	0.12%
2019/04/15	3	26.45	0	0.00	26.40	3	813	0.37%
2019/04/12	0	0.00	2	26.25	26.45	-2	811	-0.25%
2019/04/11	0	0.00	1	26.40	26.25	-1	798	-0.13%
2019/04/10	0	0.00	5	26.50	26.40	-5	787	-0.63%
2019/04/09	0	0.00	0.6	26.50	26.45	-0.6	787	-0.07%
2019/04/08	2	26.35	0	0.00	26.40	2	792	0.25%
2019/03/27	3	26.52	0	0.00	26.55	3	773	0.39%
2019/03/21	3	26.30	0	0.00	26.30	3	744	0.40%
2019/03/20	0	0.00	4	26.10	26.20	-4	743	-0.54%
2019/03/19	1	26.25	9	26.22	26.20	-8	747	-1.07%
2019/03/18	4	26.25	1	26.30	26.35	3	747	0.40%
2019/03/15	10	25.90	0	0.00	26.00	10	735	1.36%
2019/03/13	5	26.00	0	0.00	25.95	5	758	0.66%
2019/03/11	3	26.00	0	0.00	26.05	3	762	0.39%
2019/03/07	13	26.40	0	0.00	26.30	13	803	1.62%
2019/03/05	0	0.00	2	26.00	26.10	-2	802	-0.25%
2019/02/27	1	25.80	0	0.00	25.80	1	817	0.12%
2019/02/25	1	25.75	0	0.00	25.75	1	823	0.12%
2019/02/22	17	25.70	0	0.00	25.65	17	824	2.06%
2019/02/20	0	0.00	8	25.85	25.75	-8	835	-0.96%
2019/02/19	1	25.70	8	25.75	25.70	-7	835	-0.84%
2019/02/15	8	25.76	0	0.00	25.80	8	872	0.92%
2019/02/14	1	25.60	0	0.00	25.60	1	872	0.11%
2019/02/13	8	25.60	3	25.60	25.60	5	878	0.57%
2019/01/30	1	25.65	6	25.64	25.60	-5	1,127	-0.44%
2019/01/24	2.1	25.19	0	0.00	25.25	2.1	1,139	0.18%
2019/01/22	4	25.10	0	0.00	25.25	4	1,135	0.35%
2019/01/21	1	25.15	1	25.25	25.15	0	1,134	0.00%
2019/01/11	0	0.00	5	25.40	25.40	-5	1,224	-0.41%
2019/01/07	1	25.05	0	0.00	25.15	1	1,257	0.08%
2019/01/03	5	25.15	0	0.00	25.15	5	1,329	0.38%
2018/12/28	1	25.05	2	25.00	25.05	-1	1,336	-0.07%
2018/12/27	4	25.10	4	25.10	25.05	0	1,349	0.00%
2018/12/26	6	25.05	0	0.00	25.05	6	1,373	0.44%
2018/12/25	3	25.15	3	25.15	25.15	0	1,369	0.00%
2018/12/24	0	0.00	1	25.30	25.20	-1	1,370	-0.07%
2018/12/20	0	0.00	1	25.30	25.10	-1	1,429	-0.07%
2018/12/19	1	25.25	0	0.00	25.25	1	1,430	0.07%
2018/12/12	2	25.55	0	0.00	25.50	2	1,586	0.13%
2018/12/07	1	25.30	0	0.00	25.50	1	1,572	0.06%
2018/12/06	4	25.25	0	0.00	25.20	4	1,573	0.25%
2018/12/05	4	25.55	0	0.00	25.55	4	1,547	0.26%
2018/12/03	1	25.55	0	0.00	25.55	1	1,559	0.06%
2018/11/30	7	25.55	0	0.00	25.45	7	1,553	0.45%
2018/11/29	2	25.75	0	0.00	25.80	2	1,522	0.13%
2018/11/28	1	25.50	0	0.00	25.70	1	1,514	0.07%
2018/11/27	7	25.84	0	0.00	25.75	7	1,493	0.47%
2018/11/26	5	25.92	0	0.00	25.90	5	1,481	0.34%
2018/11/19	2	26.50	0	0.00	26.50	2	1,425	0.14%
2018/11/14	0	0.00	1	26.70	26.75	-1	1,403	-0.07%
2018/11/13	1	26.55	1	26.40	26.55	0	1,377	0.00%
2018/11/12	0	0.00	1	26.65	26.80	-1	1,369	-0.07%
2018/11/09	3	26.77	2	26.70	26.90	1	1,366	0.07%
2018/11/08	2	27.30	9	26.93	26.75	-7	1,357	-0.52%
2018/11/07	2	27.25	3	27.65	27.00	-1	1,310	-0.08%
2018/11/06	1	26.30	0	0.00	26.20	1	1,132	0.09%
2018/11/05	1	26.35	0	0.00	26.25	1	1,126	0.09%
2018/11/01	3	26.08	0	0.00	26.10	3	1,116	0.27%
2018/10/29	0	0.00	5	25.90	25.90	-5	1,126	-0.44%
2018/10/26	3	25.85	0	0.00	26.10	3	1,137	0.26%
2018/10/25	2	25.90	2	25.90	25.90	0	1,123	0.00%
2018/10/24	3	26.28	1	26.10	26.30	2	1,119	0.18%
2018/10/23	1	26.90	0	0.00	26.40	1	1,119	0.09%
2018/10/22	2	26.90	24	26.25	26.80	-22	1,104	-1.99%
2018/10/19	11	26.02	5	26.20	26.20	6	1,060	0.57%
2018/10/18	10	26.14	13	26.14	26.10	-3	1,038	-0.29%
2018/10/17	5	26.32	2	26.30	26.25	3	1,047	0.29%
2018/10/16	10	26.25	0	0.00	26.25	10	1,042	0.96%
2018/10/15	10	25.96	1	26.25	25.80	9	1,014	0.89%
2018/10/12	12	25.83	2	25.85	26.05	10	1,009	0.99%
2018/10/11	1	25.85	3	26.00	25.85	-2	993	-0.20%
2018/10/09	0	0.00	49	26.48	26.55	-49	933	-5.25%
2018/10/08	42	26.60	41	26.49	26.55	1	934	0.11%
2018/10/05	7	26.62	0	0.00	26.65	7	941	0.74%
2018/10/04	1	26.85	3	26.70	26.90	-2	922	-0.22%
2018/10/03	2	26.60	0	0.00	26.50	2	894	0.22%
2018/10/02	2	26.70	0	0.00	26.65	2	903	0.22%
2018/10/01	1	26.70	0	0.00	26.80	1	929	0.11%
2018/09/28	43	27.15	6	27.18	26.80	37	940	3.94%
2018/09/27	3	26.70	0	0.00	27.00	3	908	0.33%
2018/09/26	4	26.78	5	26.80	26.85	-1	905	-0.11%
2018/09/25	5	27.10	1	27.15	27.15	4	903	0.44%
2018/09/21	1	26.75	7	26.71	26.85	-6	859	-0.70%
2018/09/20	4	26.16	0	0.00	26.15	4	803	0.50%
2018/09/19	4	26.31	0	0.00	26.30	4	800	0.50%
2018/09/18	1	26.10	3	26.30	26.00	-2	778	-0.26%
2018/09/17	1	25.75	0	0.00	25.70	1	764	0.13%
2018/09/14	2	25.85	0	0.00	25.80	2	782	0.26%
2018/09/10	0	0.00	5	25.25	25.80	-5	846	-0.59%
2018/09/07	1	25.30	0	0.00	25.30	1	864	0.12%
2018/09/06	101	25.50	0	0.00	25.45	101	883	11.43%	大買/鉅額交易
2018/09/05	102	25.55	2	25.55	25.60	100	971	10.29%	大買/
2018/09/04	0	0.00	2	25.65	25.65	-2	972	-0.21%
2018/09/03	3	25.70	0	0.00	25.70	3	982	0.31%
2018/08/28	1	25.95	0	0.00	25.95	1	1,018	0.10%
2018/08/16	1	25.65	0	0.00	25.65	1	1,275	0.08%
2018/08/15	1	25.80	0	0.00	25.70	1	1,286	0.08%
2018/08/14	20	25.80	0	0.00	25.95	20	1,301	1.54%
2018/08/13	6	25.78	1	25.70	25.70	5	1,319	0.38%
2018/08/10	2	26.25	0	0.00	26.10	2	1,325	0.15%
2018/08/09	11	26.35	0	0.00	26.30	11	1,349	0.82%
2018/08/08	9	26.39	0	0.00	26.40	9	1,359	0.66%
2018/08/03	1	26.05	10	26.08	26.20	-9	1,648	-0.55%
2018/07/31	13	25.82	0	0.00	25.75	13	1,748	0.74%
2018/07/30	2	25.75	1	25.75	25.75	1	1,775	0.06%
2018/07/27	1	25.90	0	0.00	25.85	1	1,793	0.06%
2018/07/26	1	25.95	0	0.00	26.00	1	1,840	0.05%
2018/07/24	1	25.85	0	0.00	26.00	1	1,928	0.05%
2018/07/23	0	0.00	5	25.85	25.80	-5	1,985	-0.25%
2018/07/20	3	25.65	0	0.00	25.65	3	2,117	0.14%
2018/07/19	0	0.00	0.5	25.80	25.65	-0.5	2,278	-0.02%
2018/07/18	5	25.80	3	25.80	25.75	2	2,330	0.09%
2018/07/12	0	0.00	1	25.90	25.95	-1	2,586	-0.04%
2018/07/10	2	25.90	0	0.00	25.95	2	2,730	0.07%
2018/07/09	1	26.75	5	26.78	26.80	-4	2,763	-0.14%
2018/07/06	6	26.23	0	0.00	26.25	6	2,791	0.21%
2018/07/05	3	26.30	0	0.00	26.25	3	2,943	0.10%
2018/07/04	2	26.60	0	0.00	26.50	2	3,276	0.06%
2018/07/03	3	26.77	0	0.00	26.75	3	3,424	0.09%
2018/07/02	1	27.00	0	0.00	26.90	1	3,644	0.03%
2018/06/29	1	26.90	0	0.00	27.20	1	3,723	0.03%
2018/06/27	2	26.95	0	0.00	26.90	2	3,909	0.05%
2018/06/25	1	27.00	1	27.00	27.00	0	4,033	0.00%
2018/06/22	1	26.85	1	26.90	26.85	0	4,031	0.00%
2018/06/21	0	0.00	1	27.00	26.95	-1	4,032	-0.02%
2018/06/15	5	27.00	0	0.00	27.20	5	4,002	0.12%
2018/06/13	14.5	27.66	2	27.83	27.70	12.5	4,011	0.31%
2018/06/12	2	26.95	4	27.00	27.00	-2	3,918	-0.05%
2018/06/11	52	27.15	0	0.00	27.05	52	3,916	1.33%
2018/06/08	2	27.23	0	0.00	27.15	2	3,913	0.05%
2018/06/07	4	27.20	0	0.00	27.25	4	3,907	0.10%
2018/06/06	6	27.43	3	27.35	27.35	3	3,922	0.08%
2018/06/05	0	0.00	3	27.50	27.50	-3	3,908	-0.08%
2018/06/04	2	27.85	1	28.00	27.65	1	3,903	0.03%
2018/06/01	3	28.03	4	28.30	27.85	-1	3,882	-0.03%
2018/05/31	0	0.00	1	28.10	28.10	-1	3,836	-0.03%
2018/05/30	1	27.75	0	0.00	27.45	1	3,803	0.03%
2018/05/29	0	0.00	5	27.03	27.80	-5	3,729	-0.13%
2018/05/28	0	0.00	3	26.80	26.80	-3	3,679	-0.08%
2018/05/25	1	26.85	1	26.65	26.65	0	3,689	0.00%
2018/05/24	0	0.00	1	27.00	26.80	-1	3,686	-0.03%
2018/05/23	5	27.00	1	26.75	26.85	4	3,672	0.11%
2018/05/22	5	27.25	0	0.00	27.00	5	3,654	0.14%
2018/05/21	23	27.11	2	27.00	27.10	21	3,637	0.58%
2018/05/18	57	26.45	1	26.50	26.50	56	3,626	1.54%
2018/05/17	31	26.88	12	26.58	26.60	19	3,604	0.53%
2018/05/16	12	27.02	6	27.07	27.00	6	3,582	0.17%
2018/05/15	13	27.13	3	26.97	26.90	10	3,576	0.28%
2018/05/14	30	27.36	22	27.40	27.25	8	3,549	0.23%
2018/05/11	2	29.50	15	29.36	29.50	-13	3,398	-0.38%
2018/05/10	6	29.18	4	29.20	29.15	2	3,315	0.06%
2018/05/09	5	28.60	0	0.00	28.75	5	3,239	0.15%
2018/05/08	0	0.00	12	28.74	28.60	-12	3,216	-0.37%
2018/05/07	1	28.80	0	0.00	28.50	1	3,193	0.03%
2018/05/04	4	28.40	0	0.00	28.35	4	3,160	0.13%
2018/05/03	98	28.70	14	28.76	28.75	84	3,139	2.68%
2018/05/02	136	28.65	30.4	28.51	28.45	105.6	3,093	3.41%	大買/鉅額交易
2018/04/30	4	29.76	0	0.00	29.50	4	3,032	0.13%
2018/04/27	7	29.39	7	29.24	29.35	0	3,007	0.00%
2018/04/26	9	29.42	4	30.20	28.70	5	2,950	0.17%
2018/04/25	29	29.58	21	29.94	30.10	8	2,822	0.28%
2018/04/24	70	28.37	5	28.25	28.25	65	2,661	2.44%
2018/04/23	52	29.00	10	28.95	28.80	42	2,608	1.61%
2018/04/20	16	29.14	4	29.51	29.15	12	2,565	0.47%
2018/04/19	0	0.00	1.3	28.94	28.70	-1.3	2,447	-0.05%
2018/04/18	3	28.77	1	29.20	28.85	2	2,410	0.08%
2018/04/17	53	27.73	7	28.44	28.75	46	2,347	1.96%
2018/04/16	202	27.80	36	27.82	27.95	166	2,264	7.33%	大買/鉅額交易
2018/04/13	105	28.49	28	28.67	28.20	77	2,240	3.44%	大買/
2018/04/12	2	28.85	42	28.83	28.85	-40	2,198	-1.82%
2018/04/11	121	28.96	72.3	29.33	29.10	48.8	2,150	2.27%	大買/
2018/04/10	154	28.82	58	28.93	28.55	96	1,988	4.83%	大買/
2018/04/09	3	28.13	8	28.49	28.50	-5	1,642	-0.30%
2018/04/03	59	28.36	14	28.21	28.30	45	1,488	3.02%
2018/04/02	16	27.59	13	27.51	27.55	3	1,258	0.24%
2018/03/31	4	26.94	6	27.33	26.95	-2	1,182	-0.17%
2018/03/30	66	27.29	7	27.17	26.95	59	1,143	5.16%
2018/03/29	15	27.22	23	27.10	27.05	-8	995	-0.80%
2018/03/28	0	0.00	2	26.18	26.05	-2	894	-0.22%
2018/03/22	0	0.00	1	26.25	26.10	-1	975	-0.10%
2018/03/21	2	26.28	0	0.00	26.20	2	991	0.20%
2018/03/20	3	26.50	0	0.00	26.55	3	1,033	0.29%
2018/03/19	12.8	26.39	0	0.00	26.60	12.8	1,069	1.20%
2018/03/16	2	25.95	0	0.00	26.00	2	1,091	0.18%
2018/03/15	0	0.00	2	26.25	26.05	-2	1,113	-0.18%
2018/03/13	1	26.05	1	26.10	26.15	0	1,110	0.00%
2018/03/12	6	26.30	0	0.00	26.10	6	1,099	0.55%
2018/03/07	4	25.50	0	0.00	25.35	4	1,079	0.37%
2018/03/05	3	25.28	0	0.00	25.20	3	1,117	0.27%
2018/03/02	0	0.00	1	25.40	25.40	-1	1,114	-0.09%
2018/02/27	0	0.00	30	25.92	25.75	-30	1,115	-2.69%
2018/02/26	30	26.40	2	25.95	26.10	28	1,099	2.55%
2018/02/21	1	25.85	0	0.00	25.85	1	1,106	0.09%
2018/02/08	0	0.00	1	25.45	25.55	-1	1,088	-0.09%
2018/02/07	5	25.30	0	0.00	25.20	5	1,091	0.46%
2018/02/06	2	24.80	30	24.75	25.00	-28	1,098	-2.55%
2018/02/05	2	25.80	0	0.00	26.00	2	1,061	0.19%
2018/02/01	1	26.30	0	0.00	26.30	1	1,058	0.09%
2018/01/30	0	0.00	1	26.40	26.40	-1	1,056	-0.09%
2018/01/29	5	26.50	0	0.00	26.50	5	1,050	0.48%
2018/01/26	0	0.00	3	26.30	26.70	-3	1,047	-0.29%
2018/01/22	0	0.00	1	26.45	26.65	-1	1,012	-0.10%
2018/01/19	0	0.00	8	26.20	26.30	-8	999	-0.80%
2018/01/18	2	26.50	0	0.00	26.45	2	993	0.20%
2018/01/17	0	0.00	1	26.50	26.55	-1	987	-0.10%
2018/01/15	1	26.90	0.4	26.75	26.75	0.6	978	0.06%
2018/01/12	0	0.00	5	26.72	26.75	-5	1,000	-0.50%
2018/01/11	1	26.50	0	0.00	26.55	1	991	0.10%
2018/01/10	4	26.35	3	26.35	26.55	1	991	0.10%
2018/01/09	2	26.35	0	0.00	26.05	2	977	0.20%
2018/01/03	2	26.40	0	0.00	26.40	2	967	0.21%