台汽電 (8926)-元大-太平券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
42.65
漲跌
▲0.20
漲幅
+0.47%
成交量
355張
產業
上市油電燃氣類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

台汽電 (8926)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/12/03	0.1	42.60	0	0.00	42.65	0.1	749	0.01%
2024/11/28	1	42.50	0	0.00	42.60	1	782	0.13%
2024/11/26	2	43.33	0	0.00	43.25	2	780	0.26%
2024/11/25	0	0.00	1	43.55	43.80	-1	783	-0.13%
2024/11/20	0	0.00	1	42.30	42.60	-1	782	-0.13%
2024/11/15	0	0.00	13	42.01	42.40	-13	825	-1.58%
2024/11/14	10	42.31	2	42.55	42.05	8	836	0.96%
2024/11/13	1	42.90	1	43.05	43.05	0	822	0.00%
2024/11/12	0.1	43.05	0	0.00	43.10	0.1	833	0.01%
2024/11/08	1	43.30	1.1	43.92	43.20	-0.1	848	-0.01%
2024/11/07	1	43.40	0	0.00	43.25	1	866	0.12%
2024/10/29	1.1	43.01	0	0.00	42.90	1.1	1,081	0.10%
2024/10/24	0	43.65	0	0.00	43.55	0	1,271	0.00%
2024/10/23	0.1	44.00	0	0.00	44.00	0.1	1,644	0.00%
2024/10/22	11	44.07	0.1	44.20	44.15	10.9	1,672	0.65%
2024/10/21	1	44.30	0	0.00	44.20	1	1,712	0.06%
2024/10/18	0.1	44.75	2	44.65	44.50	-2	1,731	-0.11%
2024/10/17	0.1	45.20	1	44.85	44.90	-1	1,753	-0.05%
2024/10/14	1	44.45	1	44.25	44.25	0	1,759	0.00%
2024/10/11	0.1	44.35	0	0.00	44.30	0.1	1,780	0.00%
2024/10/07	0	0.00	1	45.90	46.50	-1	1,851	-0.05%
2024/10/04	0	0.00	2	45.30	45.30	-2	1,838	-0.11%
2024/09/30	1.5	45.28	0	0.00	45.30	1.5	1,870	0.08%
2024/09/26	0	0.00	3	44.90	44.80	-3	1,884	-0.16%
2024/09/25	0	0.00	1	44.80	44.95	-1	1,953	-0.05%
2024/09/24	0.1	44.55	2	44.78	44.75	-1.9	2,035	-0.09%
2024/09/23	0.1	44.75	0	0.00	44.80	0.1	2,071	0.00%
2024/09/18	2	45.00	0	0.00	45.00	2	2,126	0.09%
2024/09/16	0	0.00	3.2	44.95	44.90	-3.2	2,138	-0.15%
2024/09/09	10	42.50	0	0.00	43.75	10	2,260	0.44%
2024/09/05	0	0.00	1	44.10	43.20	-1	2,274	-0.04%
2024/09/03	0	0.00	2	45.13	45.00	-2	2,482	-0.08%
2024/09/02	0	0.00	0	44.75	44.80	0	2,488	0.00%
2024/08/30	1	44.80	1	44.75	44.55	0	2,499	0.00%
2024/08/29	0	0.00	1	44.90	44.85	-1	2,514	-0.04%
2024/08/28	0	0.00	2	45.10	45.00	-2	2,526	-0.08%
2024/08/23	0	45.10	0	0.00	44.85	0	2,557	0.00%
2024/08/21	1	45.50	0	0.00	45.45	1	2,583	0.04%
2024/08/20	0	0.00	1	44.65	44.65	-1	2,577	-0.04%
2024/08/19	1	44.65	1	44.50	44.50	0	2,582	0.00%
2024/08/16	3	44.40	0	0.00	44.50	3	2,611	0.11%
2024/08/15	0.1	44.05	0	0.00	44.05	0.1	2,609	0.00%
2024/08/12	0	0.00	0.1	44.30	43.80	-0.1	2,648	0.00%
2024/08/08	1.1	43.10	0	0.00	43.15	1.1	2,660	0.04%
2024/08/05	1.3	41.90	1	42.00	41.50	0.3	2,753	0.01%
2024/08/02	11.1	45.78	6	45.85	45.50	5.1	2,703	0.19%
2024/07/31	3	46.48	0	0.00	46.40	3	2,693	0.11%
2024/07/30	4	46.68	17	46.24	47.10	-13	2,745	-0.47%
2024/07/29	12	48.17	12	46.48	46.75	0	2,740	0.00%
2024/07/26	16	47.76	8	47.96	47.95	8	2,649	0.30%
2024/07/23	2	46.05	0	0.00	46.25	2	2,307	0.09%
2024/07/22	11	45.57	1	45.75	45.85	10	2,327	0.43%
2024/07/18	0.1	45.80	0	0.00	45.90	0.1	2,408	0.00%
2024/07/17	1	45.65	0	0.00	45.65	1	2,514	0.04%
2024/07/16	0	0.00	10	46.14	46.20	-10	2,526	-0.40%
2024/07/15	0	0.00	1.6	46.00	46.00	-1.6	2,657	-0.06%
2024/07/12	0	46.00	3	46.27	46.30	-3	2,877	-0.10%
2024/07/11	1	45.65	4	45.99	45.65	-3	3,186	-0.09%
2024/07/10	0.1	46.35	0	0.00	46.05	0.1	3,251	0.00%
2024/07/09	0	0.00	2	45.60	45.65	-2	3,282	-0.06%
2024/07/08	1.2	45.90	1	45.90	45.85	0.2	3,300	0.01%
2024/07/05	3.3	46.33	0	0.00	46.05	3.3	3,309	0.10%
2024/07/04	4	46.24	2	46.20	46.20	2	3,382	0.06%
2024/07/03	1	45.75	0	0.00	46.00	1	3,446	0.03%
2024/07/02	0.3	45.97	0	0.00	45.65	0.3	3,498	0.01%
2024/07/01	2.2	46.23	0	0.00	46.05	2.2	3,514	0.06%
2024/06/28	2	48.10	4	48.00	47.90	-2	3,549	-0.06%
2024/06/27	2	47.70	11	47.60	47.70	-9	3,531	-0.25%
2024/06/26	1.3	47.95	2	47.90	47.75	-0.7	3,540	-0.02%
2024/06/25	0	0.00	2	47.90	47.90	-2	3,564	-0.06%
2024/06/20	0	0.00	3	48.00	47.90	-3	3,758	-0.08%
2024/06/19	1	47.25	0.4	47.25	47.20	0.6	3,826	0.02%
2024/06/14	1	47.90	2	47.93	47.80	-1	3,990	-0.03%
2024/06/12	20	46.90	3	46.62	46.65	17	4,076	0.42%
2024/06/11	17.1	47.38	0	0.00	47.10	17.1	4,207	0.41%
2024/06/07	0	0.00	38.2	48.49	48.60	-38.2	4,712	-0.81%
2024/06/04	0	0.00	0.1	47.10	47.20	-0.1	5,145	0.00%
2024/06/03	0	0.00	1	47.10	46.95	-1	5,197	-0.02%
2024/05/28	0	0.00	2	46.88	46.85	-2	5,684	-0.04%
2024/05/27	1	46.50	0	0.00	46.45	1	6,173	0.02%
2024/05/23	3.1	46.88	0	0.00	46.60	3.1	6,390	0.05%
2024/05/22	1	47.20	5	47.34	47.30	-4	6,408	-0.06%
2024/05/20	0	0.00	3	46.92	46.95	-3	6,437	-0.05%
2024/05/15	1	46.50	20	46.95	46.45	-19	6,574	-0.29%
2024/05/14	13	46.30	7	46.44	46.90	6	6,568	0.09%
2024/05/13	6	46.04	1	46.10	46.10	5	6,541	0.08%
2024/05/10	3.7	44.82	2.1	45.27	45.25	1.7	6,510	0.03%
2024/05/09	1	46.75	3	46.80	46.45	-2	6,403	-0.03%
2024/05/08	2	47.08	1	47.00	47.05	1	6,372	0.02%
2024/05/07	0.1	46.55	3	46.58	46.75	-2.9	6,350	-0.05%
2024/05/03	3.1	46.31	0	0.00	46.45	3.1	6,289	0.05%
2024/05/02	2	47.15	0	0.00	47.30	2	6,214	0.03%
2024/04/30	28.3	47.78	0.1	48.00	47.55	28.2	6,172	0.46%
2024/04/29	5	47.75	0	0.00	47.95	5	6,149	0.08%
2024/04/26	0	0.00	9	48.16	47.85	-9	6,114	-0.15%
2024/04/25	3	48.28	0	0.00	48.25	3	6,068	0.05%
2024/04/24	3	48.22	6	48.91	48.80	-3	6,028	-0.05%
2024/04/23	17	48.09	25	48.52	48.50	-8	5,949	-0.13%
2024/04/22	5.1	47.57	3	47.77	47.20	2.1	5,827	0.04%
2024/04/19	4	48.35	0	0.00	47.55	4	5,792	0.07%
2024/04/18	19	49.48	6	49.31	49.15	13	5,645	0.23%
2024/04/17	23	49.23	7.3	48.56	49.15	15.8	5,423	0.29%
2024/04/16	0.1	47.74	0.1	46.35	46.30	0.1	5,102	0.00%
2024/04/15	4	47.71	2	47.95	47.70	2	5,012	0.04%
2024/04/12	1.1	47.25	1	47.75	47.70	0.1	4,939	0.00%
2024/04/10	1	48.35	5	48.78	47.65	-4	4,855	-0.08%
2024/04/09	4	47.98	4	47.83	47.75	0	4,769	0.00%
2024/04/08	0.1	46.90	2	46.83	46.65	-1.9	4,681	-0.04%
2024/04/03	2	47.33	2	47.50	47.30	0	4,622	0.00%
2024/04/02	13.1	48.30	16	48.43	48.00	-3	4,590	-0.06%
2024/04/01	10	47.74	12	48.10	47.50	-2	4,483	-0.04%
2024/03/29	1	47.00	1	47.10	46.90	0	4,424	0.00%
2024/03/28	0	0.00	8	47.66	47.60	-8	4,383	-0.18%
2024/03/27	1	47.60	7	47.56	47.35	-6	4,340	-0.14%
2024/03/26	19.3	47.69	11	48.18	47.55	8.3	4,296	0.19%
2024/03/25	3	47.78	4	47.84	47.40	-1	4,177	-0.02%
2024/03/22	1	48.33	6	47.59	47.50	-5	4,103	-0.12%
2024/03/21	8	47.66	2	47.83	47.55	6	4,015	0.15%
2024/03/20	3	47.83	2	47.75	47.55	1	3,973	0.03%
2024/03/19	9.4	47.80	13.2	47.67	47.50	-3.8	3,891	-0.10%
2024/03/18	4	46.63	4	46.96	46.60	0	3,824	0.00%
2024/03/15	4.1	46.21	3	46.17	45.90	1.1	3,761	0.03%
2024/03/14	13.1	47.12	4	47.54	46.95	9.1	3,687	0.25%
2024/03/13	38	48.50	134	48.30	48.15	-96	3,536	-2.72%	大賣/
2024/03/12	13	47.20	5.4	47.72	47.50	7.7	2,986	0.26%
2024/03/11	2	46.38	9	46.16	47.30	-7	2,717	-0.26%
2024/03/08	5.4	44.46	0.5	45.40	44.05	4.9	2,449	0.20%
2024/03/07	1.1	45.00	0	0.00	45.40	1.1	2,376	0.05%
2024/03/06	1.3	45.24	15	45.75	45.30	-13.7	2,289	-0.60%
2024/03/05	4.8	45.93	1.3	46.28	46.05	3.6	2,215	0.16%
2024/03/04	5.2	46.78	8.6	46.60	46.50	-3.4	2,113	-0.16%
2024/03/01	9.5	47.94	1	47.85	47.85	8.5	1,994	0.43%
2024/02/29	33	48.81	25.8	48.74	49.55	7.3	1,777	0.41%
2024/02/27	14	46.32	3	45.67	46.00	11	1,269	0.87%
2024/02/23	1	43.50	4	43.70	43.40	-3	1,035	-0.29%
2024/02/22	0	0.00	1.1	44.28	43.85	-1.1	1,008	-0.11%
2024/02/21	0	0.00	9.2	43.81	43.80	-9.2	959	-0.96%
2024/02/20	6	43.47	3	43.62	43.85	3	936	0.32%
2024/02/19	0	0.00	1	43.00	43.25	-1	882	-0.11%
2024/02/16	6	43.43	3	42.03	43.35	3	848	0.35%
2024/02/15	0	0.00	1	40.15	40.10	-1	757	-0.13%
2024/01/31	0	0.00	0	39.70	39.60	0	797	0.00%
2024/01/26	0.1	39.95	0	39.95	39.85	0	807	0.00%
2024/01/25	2	39.68	0	0.00	39.60	2	811	0.25%
2024/01/24	1	39.90	0	0.00	39.90	1	809	0.12%
2024/01/19	0	0.00	1	39.15	39.10	-1	804	-0.12%
2024/01/18	1	38.70	0	0.00	38.85	1	804	0.12%
2024/01/17	1.2	38.92	0	0.00	39.05	1.2	803	0.15%
2024/01/10	1	39.50	0	0.00	39.30	1	792	0.13%
2024/01/09	0	39.85	0	0.00	39.65	0	791	0.00%
2024/01/03	0.1	39.98	0.8	40.00	40.00	-0.7	830	-0.09%
2024/01/02	0	0.00	2	40.25	40.20	-2	826	-0.24%
2023/12/29	0	0.00	2	40.20	40.25	-2	829	-0.24%
2023/12/28	0.5	40.15	3	40.37	40.35	-2.5	849	-0.29%
2023/12/27	0	40.10	0	0.00	40.15	0	865	0.00%
2023/12/26	0	0.00	2.5	40.09	40.15	-2.5	873	-0.28%
2023/12/25	0	0.00	1	40.00	39.85	-1	869	-0.11%
2023/12/22	0	39.80	0	0.00	39.60	0	868	0.00%
2023/12/18	0.1	39.95	0	0.00	39.90	0.1	872	0.01%
2023/12/15	5.1	40.00	0	0.00	40.05	5.1	889	0.57%
2023/12/14	0.1	39.70	0	0.00	39.80	0.1	886	0.01%
2023/12/13	1.2	39.73	0	0.00	39.70	1.2	881	0.13%
2023/12/12	20.1	40.14	0	0.00	40.00	20.1	869	2.31%
2023/12/11	10	40.15	0	0.00	40.20	10	862	1.16%
2023/12/08	0.9	40.60	0	0.00	40.60	0.9	853	0.10%
2023/12/01	10	40.16	0	0.00	40.35	10	874	1.14%
2023/11/30	0.1	40.15	0	0.00	40.00	0.1	891	0.01%
2023/11/27	0	0.00	0	40.75	40.25	0	900	0.00%
2023/11/24	1	40.65	0	0.00	40.55	1	908	0.11%
2023/11/21	0	0.00	1	40.50	40.35	-1	947	-0.11%
2023/11/17	2	39.90	2	39.78	40.15	0	958	0.00%
2023/11/16	0.6	39.55	0	0.00	39.60	0.6	966	0.07%
2023/11/15	0	0.00	0	39.60	39.70	0	972	0.00%
2023/11/14	0.1	39.10	0	0.00	39.05	0.1	986	0.01%
2023/11/13	1.1	39.06	0	0.00	39.10	1.1	1,003	0.11%
2023/11/10	1.1	39.51	0	0.00	39.50	1.1	1,006	0.11%
2023/11/08	2	41.15	0	0.00	41.20	2	1,051	0.19%
2023/11/07	0	0.00	1	41.00	40.80	-1	1,110	-0.09%
2023/11/06	0	0.00	1	40.95	41.15	-1	1,214	-0.08%
2023/10/31	1	39.45	0	0.00	39.50	1	1,350	0.07%
2023/10/27	0	0.00	3	39.78	39.65	-3	1,457	-0.21%
2023/10/26	0.4	40.10	0	0.00	39.75	0.4	1,495	0.03%
2023/10/24	0	0.00	1	39.70	39.85	-1	1,608	-0.06%
2023/10/20	1.1	39.12	0	0.00	39.25	1.1	1,862	0.06%
2023/10/19	2.5	39.15	0	0.00	39.40	2.5	1,936	0.13%
2023/10/18	3.5	39.57	0	0.00	39.30	3.5	2,000	0.17%
2023/10/17	0.1	40.10	0	0.00	39.95	0.1	2,058	0.00%
2023/10/13	2.5	40.46	0	0.00	40.35	2.5	2,154	0.12%
2023/10/12	1.5	40.53	0	40.80	40.65	1.5	2,195	0.07%
2023/10/06	1.1	40.10	0	0.00	39.95	1.1	2,225	0.05%
2023/10/05	0.5	40.41	0	0.00	40.30	0.5	2,253	0.02%
2023/10/04	3	39.75	0	0.00	40.05	3	2,305	0.13%
2023/10/03	1.3	40.28	8	40.54	40.15	-6.7	2,330	-0.29%
2023/10/02	7.5	41.36	0	0.00	41.35	7.5	2,355	0.32%
2023/09/28	0	0.00	4	41.25	41.35	-4	2,421	-0.17%
2023/09/27	2	41.35	1	41.40	41.20	1	2,442	0.04%
2023/09/25	1	41.45	0.2	41.70	41.45	0.8	2,527	0.03%
2023/09/21	0	0.00	2.1	41.13	41.10	-2.1	2,558	-0.08%
2023/09/20	1	41.50	0	0.00	41.35	1	2,581	0.04%
2023/09/19	22.1	42.23	0	0.00	42.00	22.1	2,655	0.83%
2023/09/18	14.9	42.69	0	0.00	42.50	14.9	2,789	0.54%
2023/09/15	1	42.70	0	0.00	43.05	1	2,836	0.04%
2023/09/14	10	42.30	0.1	42.35	42.35	9.9	2,877	0.34%
2023/09/13	26.1	42.18	8	42.15	42.20	18.1	2,952	0.61%
2023/09/08	1	42.80	0	0.00	43.10	1	3,517	0.03%
2023/09/06	2	44.03	10.3	43.90	43.90	-8.3	4,057	-0.20%
2023/09/04	11	43.37	0	0.00	43.40	11	4,298	0.26%
2023/09/01	0.2	43.28	0	0.00	43.15	0.2	4,318	0.00%
2023/08/31	1	43.00	0	0.00	43.05	1	4,351	0.02%
2023/08/30	0	0.00	1.1	43.60	43.50	-1.1	4,364	-0.02%
2023/08/29	0	0.00	0.5	43.00	43.10	-0.5	4,423	-0.01%
2023/08/28	0	0.00	0.2	43.30	43.00	-0.2	4,470	0.00%
2023/08/25	0	0.00	3	42.83	42.80	-3	4,497	-0.07%
2023/08/24	2	42.45	0	0.00	42.40	2	4,562	0.04%
2023/08/22	1	42.50	0	0.00	42.40	1	4,658	0.02%
2023/08/21	1	42.75	0	0.00	42.90	1	4,673	0.02%
2023/08/18	1	43.05	0	43.30	42.90	1	4,689	0.02%
2023/08/17	1	42.00	0	0.00	43.40	1	4,700	0.02%
2023/08/14	0	0.00	0.1	43.15	43.00	-0.1	4,889	0.00%
2023/08/11	1.1	44.26	2.3	44.19	44.20	-1.2	4,877	-0.02%
2023/08/10	2.4	45.06	10	45.20	45.05	-7.6	4,841	-0.16%
2023/08/09	3.8	47.26	2	46.98	47.05	1.8	4,758	0.04%
2023/08/08	6.5	48.82	4	48.65	48.35	2.5	4,716	0.05%
2023/08/02	4.6	49.55	3	50.57	49.25	1.6	4,851	0.03%
2023/08/01	3	50.73	0	0.00	50.60	3	4,952	0.06%
2023/07/31	1	51.50	0	0.00	51.40	1	4,955	0.02%
2023/07/28	3	51.93	6	52.18	52.00	-3	4,962	-0.06%
2023/07/27	2.1	50.96	0	0.00	50.90	2.1	4,912	0.04%
2023/07/26	6.5	52.04	15	51.63	51.70	-8.6	4,897	-0.17%
2023/07/25	1	53.30	7	53.17	53.10	-6	4,851	-0.12%
2023/07/24	0	0.00	4	51.10	51.80	-4	4,689	-0.09%
2023/07/21	13	49.24	6.1	49.98	49.90	6.9	4,643	0.15%
2023/07/20	4.1	53.48	0.1	53.70	53.70	4	4,637	0.09%
2023/07/19	4	52.93	0	0.00	52.20	4	4,628	0.09%
2023/07/18	5	53.82	2	54.00	53.60	3	4,693	0.06%
2023/07/17	4.5	53.36	4	53.53	53.40	0.5	4,711	0.01%
2023/07/14	1	52.70	1	52.30	52.50	0	4,783	0.00%
2023/07/13	1	52.30	3	52.30	52.00	-2	4,986	-0.04%
2023/07/12	0	0.00	3	52.00	51.90	-3	5,135	-0.06%
2023/07/11	6	52.77	0	0.00	52.60	6	5,158	0.12%
2023/07/10	0.1	53.59	1	53.50	53.50	-0.9	5,200	-0.02%
2023/07/07	1.1	52.53	11.1	52.30	52.50	-10	5,387	-0.19%
2023/07/06	8.6	52.66	0	0.00	52.40	8.6	5,358	0.16%
2023/07/05	2	54.15	0	0.00	53.90	2	5,350	0.04%
2023/07/04	4.3	53.98	0	0.00	54.10	4.3	5,359	0.08%
2023/07/03	8	54.70	0	0.00	54.60	8	5,351	0.15%
2023/06/30	1	55.00	0	0.00	55.20	1	5,339	0.02%
2023/06/29	2	54.85	2	55.20	54.70	0	5,383	0.00%
2023/06/28	1	54.90	0	0.00	54.60	1	5,430	0.02%
2023/06/27	2.3	55.07	0	0.00	54.90	2.3	5,457	0.04%
2023/06/26	2	57.60	17.3	57.35	56.90	-15.3	5,441	-0.28%
2023/06/21	9.2	55.73	1	55.80	56.10	8.2	5,405	0.15%
2023/06/20	3	54.77	1	54.40	54.90	2	5,435	0.04%
2023/06/19	4	54.28	5.1	54.50	54.10	-1.1	5,502	-0.02%
2023/06/16	3.1	55.79	2	55.95	54.90	1.1	5,672	0.02%
2023/06/15	1.3	55.67	0	0.00	55.70	1.3	5,636	0.02%
2023/06/14	12.7	56.35	13.5	56.61	55.40	-0.8	5,537	-0.01%
2023/06/13	10.5	53.25	1	53.40	54.50	9.5	5,262	0.18%
2023/06/12	4.3	53.26	15.7	52.30	53.60	-11.4	5,083	-0.22%
2023/06/09	5	50.06	7.3	50.35	50.20	-2.3	4,815	-0.05%
2023/06/08	1.1	49.80	0	0.00	49.20	1.1	4,648	0.02%
2023/06/07	0	0.00	1	49.50	49.30	-1	4,619	-0.02%
2023/06/06	2	49.35	1	49.30	49.30	1	4,595	0.02%
2023/06/05	3	50.00	5	50.02	49.90	-2	4,562	-0.04%
2023/06/02	3	50.53	1	51.40	50.10	2	4,543	0.04%
2023/06/01	3	49.73	0	0.00	49.65	3	4,479	0.07%
2023/05/31	1	49.65	0	0.00	50.50	1	4,431	0.02%
2023/05/30	3	49.87	0	0.00	49.60	3	4,380	0.07%
2023/05/29	0	0.00	5	51.30	51.00	-5	4,323	-0.12%
2023/05/26	3	50.83	1	50.80	50.50	2	4,280	0.05%
2023/05/25	1	51.90	0	0.00	51.90	1	4,211	0.02%
2023/05/24	0	0.00	3	52.10	52.10	-3	4,182	-0.07%
2023/05/23	1	52.40	0	0.00	52.20	1	4,152	0.02%
2023/05/22	0	0.00	1	51.10	52.20	-1	4,115	-0.02%
2023/05/19	2	51.15	5	52.12	50.90	-3	4,064	-0.07%
2023/05/18	4	51.50	9	51.03	51.30	-5	3,953	-0.13%
2023/05/17	0	0.00	1	49.45	50.30	-1	3,881	-0.03%
2023/05/12	4	49.56	2	49.65	49.60	2	3,789	0.05%
2023/05/10	4	49.28	0	0.00	49.50	4	3,709	0.11%
2023/05/09	9	50.19	2	49.58	49.75	7	3,664	0.19%
2023/05/08	5	51.50	10	51.60	51.70	-5	3,568	-0.14%
2023/05/05	2	49.03	0	0.00	49.35	2	3,400	0.06%
2023/05/04	0	0.00	0.6	49.46	50.00	-0.6	3,382	-0.02%
2023/05/03	2	48.98	0	0.00	48.95	2	3,337	0.06%
2023/04/28	0	0.00	2	48.48	48.50	-2	3,300	-0.06%
2023/04/27	1	47.90	0	0.00	47.85	1	3,271	0.03%
2023/04/25	3	48.90	5	48.12	48.20	-2	3,219	-0.06%
2023/04/24	4	48.90	0	0.00	48.95	4	3,159	0.13%
2023/04/21	2	49.15	2	48.50	48.35	0	3,092	0.00%
2023/04/20	4	48.75	3	48.75	48.55	1	2,968	0.03%
2023/04/19	6	48.29	4	48.96	48.80	2	2,898	0.07%
2023/04/18	14	51.29	38	51.18	50.40	-24	2,782	-0.86%
2023/04/17	5	47.22	7	48.81	49.15	-2	2,551	-0.08%
2023/04/13	3	45.03	12	45.05	44.90	-9	2,306	-0.39%
2023/04/12	19	45.82	10.7	45.22	45.90	8.3	2,206	0.38%
2023/04/11	3	43.73	0	0.00	43.55	3	1,976	0.15%
2023/04/10	2	43.10	1	43.35	43.45	1	1,953	0.05%
2023/04/07	1	43.60	0	0.00	43.65	1	1,883	0.05%
2023/04/06	1	43.10	1	42.50	43.30	0	1,849	0.00%
2023/03/31	0	0.00	12	42.86	42.55	-12	1,815	-0.66%
2023/03/30	4	43.11	32	43.36	43.05	-28	1,778	-1.57%
2023/03/29	0	44.00	0	0.00	43.85	0	1,711	0.00%
2023/03/28	2.5	44.35	13	44.22	43.30	-10.5	1,649	-0.64%
2023/03/27	5	44.45	0.1	44.00	43.75	4.9	1,586	0.31%
2023/03/24	6	43.72	2	43.63	43.90	4	1,514	0.26%
2023/03/23	1.1	42.78	42	43.10	43.10	-40.9	1,403	-2.91%
2023/03/22	0	0.00	1	43.50	43.55	-1	1,320	-0.08%
2023/03/21	3	43.43	4.7	42.31	43.20	-1.7	1,207	-0.14%
2023/03/20	7	40.36	6.2	40.34	40.65	0.8	965	0.08%
2023/03/16	0	0.00	2	38.45	38.60	-2	828	-0.24%
2023/03/15	4	39.25	0.1	39.60	39.30	3.9	815	0.48%
2023/03/14	3	39.00	9	38.98	38.95	-6	759	-0.79%
2023/03/13	0	0.00	3	38.12	37.65	-3	720	-0.42%
2023/03/10	0	0.00	1	37.05	36.90	-1	673	-0.15%
2023/03/07	0	0.00	3	37.62	37.65	-3	694	-0.43%
2023/03/06	0.1	37.24	0	0.00	37.35	0.1	702	0.02%
2023/03/02	0	0.00	6	36.90	36.75	-6	768	-0.78%
2023/03/01	1.1	37.29	1	37.20	36.90	0.1	969	0.01%
2023/02/23	0	0.00	1	36.35	36.30	-1	1,141	-0.09%
2023/02/22	1	36.10	0	0.00	36.20	1	1,165	0.09%
2023/02/16	1	36.20	0	0.00	36.20	1	1,204	0.08%
2023/02/15	0.1	36.70	1	36.70	36.20	-0.9	1,223	-0.08%
2023/02/14	0	0.00	1	36.00	36.00	-1	1,226	-0.08%
2023/02/13	1	35.80	0	0.00	35.95	1	1,238	0.08%
2023/02/10	0	0.00	2	35.80	36.00	-2	1,237	-0.16%
2023/02/09	0.2	35.90	0	0.00	35.90	0.2	1,234	0.02%
2023/02/07	1.1	35.70	0	0.00	35.65	1.1	1,224	0.09%
2023/02/06	12	35.76	2	35.65	35.75	10	1,217	0.82%
2023/02/03	1.1	35.36	0	0.00	35.45	1.1	1,203	0.09%
2023/02/02	1	35.15	2	35.03	35.15	-1	1,190	-0.08%
2023/02/01	0	0.00	2	34.80	34.70	-2	1,166	-0.17%
2023/01/13	0.2	33.85	0	0.00	33.85	0.2	1,152	0.02%
2023/01/11	10	33.55	0	0.00	33.50	10	1,192	0.84%
2023/01/09	6	33.08	0	0.00	33.10	6	1,204	0.50%
2022/12/13	5	32.65	0	0.00	32.55	5	1,375	0.36%
2022/12/12	3	32.67	0	0.00	32.55	3	1,370	0.22%
2022/12/09	1	32.40	1	32.45	32.50	0	1,360	0.00%
2022/12/06	0	0.00	13	32.55	32.10	-13	1,326	-0.98%
2022/12/01	1	32.45	0	0.00	32.40	1	1,307	0.08%
2022/11/25	10	33.60	0.1	33.80	33.50	9.9	1,251	0.79%
2022/11/24	2	34.03	0	0.00	34.05	2	1,241	0.16%
2022/11/23	44	35.63	44	35.26	35.10	0	1,192	0.00%
2022/11/22	10	35.00	0	0.00	35.00	10	1,002	1.00%
2022/11/21	1	31.55	1	30.70	31.85	0	879	0.00%
2022/11/18	10	31.00	0	0.00	31.15	10	894	1.12%
2022/11/17	5	30.22	1	30.55	30.60	4	911	0.44%
2022/11/14	10	29.00	0	0.00	29.15	10	902	1.11%
2022/11/11	4	29.11	0	0.00	29.30	4	900	0.44%
2022/11/09	12.5	30.21	0	0.00	30.25	12.5	864	1.45%
2022/11/08	0	0.00	2	29.60	29.65	-2	862	-0.23%
2022/11/03	0	29.40	0	0.00	29.15	0	869	0.00%
2022/10/31	1	29.25	0	0.00	29.25	1	886	0.11%
2022/10/27	5	29.25	0	0.00	29.35	5	888	0.56%
2022/10/25	0.1	29.00	0	0.00	28.75	0.1	885	0.01%
2022/10/21	0	0.00	2	29.05	28.95	-2	887	-0.23%
2022/10/20	1.1	28.60	0	0.00	28.95	1.1	882	0.12%
2022/10/17	3	28.82	0	0.00	29.45	3	815	0.37%
2022/10/13	1	30.15	20	29.75	29.20	-19	772	-2.46%
2022/10/12	1	30.35	98	30.41	30.85	-97	739	-13.12%
2022/10/11	0.7	31.26	0	0.00	31.05	0.7	722	0.09%
2022/10/07	3	33.22	0	0.00	33.10	3	687	0.44%
2022/10/05	1	34.00	0	0.00	33.70	1	693	0.14%
2022/10/03	0	0.00	20	33.80	33.80	-20	704	-2.84%
2022/09/29	1	35.00	0	0.00	35.05	1	688	0.15%
2022/09/28	0	0.00	30	35.31	35.05	-30	683	-4.39%
2022/09/27	2	35.90	0	0.00	35.85	2	680	0.29%
2022/09/26	0	0.00	19	36.00	35.90	-19	684	-2.77%
2022/09/19	1	37.05	0	0.00	37.10	1	692	0.14%
2022/09/16	1	37.05	0	0.00	37.15	1	712	0.14%
2022/09/14	1	37.10	0	0.00	37.15	1	727	0.14%
2022/09/12	2	37.40	0	0.00	37.35	2	734	0.27%
2022/09/02	1	37.05	0	0.00	37.05	1	745	0.13%
2022/09/01	4	37.06	0	0.00	37.15	4	743	0.54%
2022/08/31	1	37.10	0	0.00	37.15	1	730	0.14%
2022/08/25	0	0.00	1	39.15	39.15	-1	627	-0.16%
2022/08/24	0	0.00	28	38.47	39.15	-28	593	-4.72%
2022/08/23	0	0.00	1	38.30	38.15	-1	567	-0.18%
2022/08/22	0	0.00	1	38.00	37.95	-1	562	-0.18%
2022/08/12	2	37.00	0	0.00	37.05	2	540	0.37%
2022/08/02	3	37.27	0	0.00	37.50	3	535	0.56%
2022/07/08	1	37.20	0	0.00	37.50	1	540	0.18%
2022/06/30	0	0.00	3	37.55	37.55	-3	560	-0.54%
2022/06/29	1	37.30	0	0.00	37.50	1	558	0.18%
2022/06/23	0	0.00	0.8	37.03	37.05	-0.8	560	-0.14%
2022/06/02	0	0.00	2	38.30	38.40	-2	731	-0.27%
2022/05/31	20	38.18	0	0.00	38.50	20	747	2.67%
2022/05/16	0	0.00	1.8	37.49	37.35	-1.8	760	-0.24%
2022/04/28	0.1	37.80	0	0.00	37.80	0.1	767	0.01%
2022/04/27	5	37.33	0	0.00	37.30	5	766	0.65%
2022/04/26	0.1	37.65	0	0.00	37.45	0.1	766	0.01%
2022/04/25	0.1	37.45	0	0.00	37.35	0.1	769	0.01%
2022/04/21	0.1	37.65	1	37.60	37.60	-0.9	768	-0.12%
2022/04/20	3.1	37.44	0	0.00	37.45	3.1	773	0.40%
2022/04/19	5	37.30	0	0.00	37.45	5	786	0.64%
2022/04/18	2	37.35	0	0.00	37.30	2	788	0.25%
2022/04/15	5	37.45	0	0.00	37.35	5	789	0.63%
2022/04/14	1	37.45	0	0.00	37.45	1	791	0.13%
2022/04/13	1	37.35	0	0.00	37.50	1	788	0.13%
2022/04/12	0	0.00	3	37.30	37.35	-3	785	-0.38%
2022/03/29	1	39.20	1	39.10	39.20	0	711	0.00%
2022/03/24	0	0.00	2.2	39.26	39.40	-2.2	667	-0.33%
2022/03/22	0	0.00	0.1	39.10	39.10	-0.1	614	-0.02%
2022/03/16	2	37.03	0	0.00	37.25	2	500	0.40%
2022/03/14	0	0.00	3	37.00	37.05	-3	487	-0.62%
2022/03/08	2	36.95	0	0.00	36.80	2	479	0.42%
2022/03/03	1	37.30	0	0.00	37.65	1	460	0.22%
2022/03/02	1	37.10	0	0.00	37.20	1	455	0.22%
2022/02/25	1	37.00	0	0.00	37.05	1	447	0.22%
2022/02/22	0	0.00	2	37.30	37.30	-2	428	-0.47%
2022/02/21	1	37.45	0	0.00	37.45	1	426	0.23%
2022/02/18	1	37.30	0	0.00	37.50	1	431	0.23%
2022/02/15	0.1	37.45	0	0.00	37.30	0.1	442	0.02%
2022/02/14	0	0.00	5	37.40	37.40	-5	444	-1.13%
2022/02/08	0	0.00	1	37.40	37.55	-1	477	-0.21%
2022/02/07	1	37.06	0	0.00	37.40	1	472	0.22%
2022/01/26	4	37.11	0	0.00	37.05	4	461	0.87%
2022/01/25	3.4	37.22	2	37.15	37.20	1.4	453	0.32%
2022/01/20	1	37.25	0	0.00	37.35	1	441	0.23%
2022/01/17	1	37.40	0	0.00	37.40	1	427	0.23%
2022/01/12	1.1	37.40	0	0.00	37.60	1.1	445	0.24%
2022/01/10	0	0.00	1	37.45	37.50	-1	445	-0.22%
2022/01/06	0.1	37.75	0	0.00	37.60	0.1	445	0.02%
2022/01/03	0.2	37.95	1	37.90	37.80	-0.8	474	-0.17%
2021/12/30	1	37.85	0	0.00	37.90	1	479	0.21%
2021/12/29	0.1	37.90	0	0.00	37.90	0.1	481	0.01%
2021/12/28	0.2	37.90	0	0.00	37.80	0.2	487	0.03%
2021/12/23	0	0.00	1	37.60	37.60	-1	545	-0.18%
2021/12/16	0	0.00	1	37.50	37.55	-1	580	-0.17%
2021/12/15	0.1	37.70	0	0.00	37.50	0.1	588	0.01%
2021/12/13	0.1	37.85	0	0.00	37.65	0.1	587	0.02%
2021/12/08	0.1	37.75	0	37.75	37.60	0.1	588	0.02%
2021/12/06	0	37.70	0	0.00	37.60	0	587	0.00%
2021/12/01	0	37.90	0	0.00	37.90	0	598	0.00%
2021/11/29	0.1	37.80	0	0.00	37.55	0.1	601	0.02%
2021/11/25	10	37.70	0	0.00	37.70	10	597	1.67%
2021/11/24	1	37.65	0	0.00	37.70	1	599	0.17%
2021/11/19	1	37.70	0.2	37.85	37.65	0.9	609	0.14%
2021/11/18	0.1	37.95	0	0.00	37.85	0.1	606	0.02%
2021/11/16	0.2	37.90	0	0.00	37.80	0.2	630	0.02%
2021/11/12	0.1	37.90	0	0.00	37.80	0.1	645	0.01%
2021/11/10	1	37.80	0	0.00	37.85	1	646	0.15%
2021/11/08	3	38.12	0	0.00	38.15	3	625	0.48%
2021/11/04	1.2	38.37	0	0.00	38.55	1.2	632	0.18%
2021/11/01	0	0.00	0.2	38.75	38.65	-0.2	642	-0.03%
2021/10/28	10	38.40	1	38.35	38.40	9	642	1.40%
2021/10/27	1	38.25	0	0.00	38.35	1	644	0.16%
2021/10/25	2	38.20	0	0.00	38.25	2	650	0.31%
2021/10/22	0.2	38.60	0	0.00	38.40	0.2	657	0.02%
2021/10/18	10	39.20	0	0.00	39.25	10	629	1.59%
2021/10/13	1	38.95	0	0.00	38.95	1	623	0.16%
2021/10/12	1	38.95	5.4	39.19	39.25	-4.4	617	-0.71%
2021/10/08	0	0.00	0.1	38.90	38.70	-0.1	594	-0.02%
2021/10/07	0.1	38.80	1.5	38.80	38.80	-1.5	595	-0.24%
2021/10/04	2	38.55	1	39.10	38.40	1	611	0.16%
2021/09/30	0	0.00	4	38.65	38.70	-4	576	-0.69%
2021/09/28	0.1	38.15	14	38.23	38.40	-13.9	556	-2.50%
2021/09/23	0.1	37.65	1	37.70	37.75	-0.9	547	-0.16%
2021/09/22	1	37.50	1	37.55	37.50	0	561	0.00%
2021/09/15	0.1	37.95	0	0.00	37.65	0.1	566	0.01%
2021/09/14	0.1	38.00	0	0.00	37.90	0.1	580	0.01%
2021/09/13	0.1	37.50	0	0.00	37.70	0.1	578	0.02%
2021/09/10	0.2	37.50	0	0.00	37.45	0.2	582	0.03%
2021/09/06	0	0.00	3	37.75	37.65	-3	586	-0.51%
2021/09/01	2	37.80	0	0.00	37.80	2	578	0.35%
2021/08/31	3	37.80	0	0.00	37.65	3	577	0.52%
2021/08/27	2.2	37.01	0	0.00	37.10	2.2	569	0.38%
2021/08/26	2	37.10	0	0.00	37.00	2	569	0.35%
2021/08/24	1.2	36.78	0	0.00	36.75	1.2	567	0.20%
2021/08/23	1.8	36.77	0	0.00	36.80	1.8	571	0.32%
2021/08/20	0.1	38.00	0	0.00	37.85	0.1	559	0.02%
2021/08/19	5	37.90	10	37.85	37.90	-5	550	-0.91%
2021/08/18	0	0.00	1	38.15	38.10	-1	543	-0.18%
2021/08/16	1.1	38.35	0	0.00	38.30	1.1	535	0.20%
2021/08/13	1	38.50	0	0.00	38.40	1	539	0.19%
2021/08/10	3	38.65	0	0.00	38.60	3	579	0.52%
2021/08/09	1	38.40	0	0.00	38.40	1	624	0.16%
2021/08/06	1	38.50	0	0.00	38.65	1	641	0.16%
2021/08/04	0	38.75	0	0.00	38.60	0	728	0.00%
2021/07/30	3	38.33	0	0.00	38.35	3	797	0.38%
2021/07/28	3	38.42	0	0.00	38.60	3	812	0.37%
2021/07/26	2	38.53	0	0.00	38.45	2	898	0.22%
2021/07/22	0	0.00	0.1	38.70	38.60	-0.1	967	-0.01%
2021/07/14	0	0.00	4	38.45	38.50	-4	1,014	-0.39%
2021/07/12	4	39.00	3	38.80	38.75	1	1,031	0.10%
2021/07/09	5	38.95	2	39.00	39.15	3	1,020	0.29%
2021/07/07	0.1	38.70	0	0.00	38.80	0.1	1,024	0.01%
2021/07/02	0	0.00	2	38.65	38.55	-2	1,044	-0.19%
2021/06/29	10	38.65	1	38.55	38.60	9	1,067	0.84%
2021/06/21	0	0.00	0.5	38.50	38.35	-0.5	1,089	-0.05%
2021/06/16	1	38.65	0	0.00	38.60	1	1,146	0.09%
2021/06/07	0.1	38.75	0	0.00	38.55	0.1	1,165	0.01%
2021/06/04	1	38.80	0	0.00	38.75	1	1,168	0.09%
2021/05/31	5.1	38.95	0	0.00	39.00	5.1	1,181	0.43%
2021/05/27	0.1	38.60	1	38.30	38.35	-0.9	1,185	-0.08%
2021/05/26	1	38.50	0	0.00	38.60	1	1,199	0.08%
2021/05/25	1.1	38.76	0	0.00	38.65	1.1	1,203	0.09%
2021/05/24	0.1	39.10	60	38.86	38.75	-60	1,222	-4.90%
2021/05/19	0.1	38.00	2	38.13	38.55	-1.9	1,217	-0.16%
2021/05/17	0	37.90	34	37.78	36.60	-34	1,212	-2.80%
2021/05/13	0.2	37.95	10	37.05	37.60	-9.8	1,146	-0.86%
2021/05/12	32	38.90	1	36.75	37.80	31	1,129	2.74%
2021/05/10	15	40.12	0	0.00	40.20	15	1,055	1.42%
2021/05/05	0	0.00	1	39.45	39.15	-1	1,054	-0.09%
2021/05/03	1.1	40.19	2	40.30	40.15	-1	1,027	-0.09%
2021/04/29	1	39.55	1	39.35	39.95	0	1,004	0.00%
2021/04/28	0	0.00	1	39.25	39.25	-1	972	-0.10%
2021/04/27	30	39.13	0	0.00	39.15	30	1,026	2.92%
2021/04/26	7	38.95	2	39.00	39.05	5	1,037	0.48%
2021/04/23	25.1	38.75	0	0.00	38.85	25.1	1,072	2.34%
2021/04/21	1	39.00	0	0.00	39.05	1	1,088	0.09%
2021/04/20	0	0.00	1	39.15	39.15	-1	1,111	-0.09%
2021/04/19	7	39.05	0	0.00	39.15	7	1,122	0.62%
2021/04/16	0	0.00	3	38.88	38.95	-3	1,122	-0.27%
2021/04/15	0.1	38.95	0	0.00	38.80	0.1	1,128	0.01%
2021/04/14	2	38.60	0	0.00	38.70	2	1,133	0.18%
2021/04/12	2	39.05	0	0.00	39.00	2	1,173	0.17%
2021/03/29	1	39.25	0	0.00	39.25	1	1,182	0.08%
2021/03/26	0	0.00	2	39.20	39.25	-2	1,191	-0.17%
2021/03/24	2	39.25	2	39.15	39.20	0	1,267	0.00%
2021/03/23	0	0.00	1	39.00	39.00	-1	1,267	-0.08%
2021/03/22	0	0.00	0.1	38.70	39.10	-0.1	1,267	0.00%
2021/03/17	2	38.55	0	0.00	38.60	2	1,261	0.16%
2021/03/15	1	38.50	0	0.00	38.55	1	1,276	0.08%
2021/03/12	0	0.00	2	38.60	38.65	-2	1,278	-0.16%
2021/03/09	0.1	38.55	0	0.00	38.55	0.1	1,294	0.00%
2021/03/08	0	0.00	0.2	38.60	38.35	-0.2	1,303	-0.01%
2021/03/04	1.1	38.41	0	0.00	38.55	1.1	1,317	0.08%
2021/03/02	0	0.00	0.4	38.70	38.60	-0.4	1,336	-0.03%
2021/02/25	0.1	38.65	0	0.00	38.65	0.1	1,344	0.00%
2021/02/23	0.5	38.05	0	0.00	38.10	0.5	1,334	0.04%
2021/02/22	1.1	38.00	0	0.00	37.95	1.1	1,336	0.08%
2021/02/19	0	0.00	1	37.75	37.80	-1	1,341	-0.07%
2021/02/18	5.6	37.66	1	37.60	37.70	4.6	1,344	0.34%
2021/02/05	1	36.25	0	0.00	36.25	1	1,325	0.08%
2021/02/04	0	0.00	6	36.05	36.10	-6	1,331	-0.45%
2021/02/02	0.1	36.10	0	0.00	36.15	0.1	1,366	0.00%
2021/02/01	20	36.00	0.5	36.20	36.10	19.5	1,370	1.42%
2021/01/29	0.1	36.40	0	0.00	36.20	0.1	1,364	0.00%
2021/01/28	0.1	36.40	0	0.00	36.15	0.1	1,353	0.01%
2021/01/27	1.2	36.50	3	36.50	36.50	-1.8	1,338	-0.13%
2021/01/26	0	0.00	0.8	36.72	36.55	-0.8	1,337	-0.06%
2021/01/25	0.1	36.70	0	0.00	36.80	0.1	1,334	0.01%
2021/01/22	0.3	36.71	41.3	36.53	36.80	-41	1,371	-2.99%
2021/01/21	0	0.00	0.4	37.30	36.60	-0.4	1,357	-0.03%
2021/01/20	3.1	36.92	0	0.00	36.80	3.1	1,334	0.23%
2021/01/19	1.1	37.70	25	37.95	37.70	-23.9	1,267	-1.88%
2021/01/18	5	38.01	0	0.00	37.80	5	1,257	0.40%
2021/01/15	2.1	38.26	0	0.00	38.15	2.1	1,218	0.17%
2021/01/13	21	38.46	0	0.00	38.45	21	1,201	1.75%
2021/01/12	0.1	38.50	0	0.00	38.40	0.1	1,187	0.01%
2021/01/11	1	38.50	4	38.50	38.80	-3	1,174	-0.26%
2021/01/06	6.1	38.77	0	0.00	38.60	6.1	1,176	0.52%
2021/01/05	0	0.00	3	39.02	39.00	-3	1,147	-0.26%
2021/01/04	1	38.50	0	0.00	38.60	1	1,175	0.09%
2020/12/31	1	38.70	0	0.00	38.70	1	1,183	0.08%
2020/12/28	0.1	38.75	0	0.00	38.60	0.1	1,186	0.01%
2020/12/23	0.1	38.65	0	0.00	38.60	0.1	1,184	0.01%
2020/12/22	3.1	38.69	0	0.00	38.50	3.1	1,228	0.25%
2020/12/21	2	39.53	0	0.00	38.85	2	1,275	0.16%
2020/12/18	0	0.00	3	38.20	38.50	-3	1,234	-0.24%
2020/12/17	1.1	38.27	0	0.00	38.55	1.1	1,247	0.09%
2020/12/15	0.3	38.50	0	0.00	38.10	0.3	1,258	0.02%
2020/12/09	2	38.40	5	38.45	38.40	-3	1,385	-0.22%
2020/12/08	1	38.60	1	38.55	38.45	0	1,861	0.00%
2020/12/04	1	38.65	0	0.00	38.55	1	2,019	0.05%
2020/12/03	0	0.00	1	38.75	38.65	-1	2,123	-0.05%
2020/12/01	3	39.08	0	0.00	38.85	3	2,536	0.12%
2020/11/27	1	39.55	0	0.00	39.55	1	2,540	0.04%
2020/11/26	0	0.00	2	39.50	39.50	-2	2,539	-0.08%
2020/11/25	2	38.98	0	0.00	39.15	2	2,541	0.08%
2020/11/20	1	39.30	0	0.00	39.00	1	2,529	0.04%
2020/11/18	1	38.95	0	0.00	39.00	1	2,533	0.04%
2020/11/12	1	38.90	0	0.00	38.40	1	2,617	0.04%
2020/11/11	2	38.85	0	0.00	38.85	2	2,619	0.08%
2020/11/03	1	37.80	0	0.00	37.80	1	2,747	0.04%
2020/11/02	2	37.80	0	0.00	37.85	2	2,747	0.07%
2020/10/30	9	38.44	10	38.76	38.00	-1	2,750	-0.04%
2020/10/29	0	0.00	1	37.80	37.75	-1	2,703	-0.04%
2020/10/28	1	37.75	0	0.00	37.65	1	2,707	0.04%
2020/10/27	0	0.00	1	37.65	37.65	-1	2,721	-0.04%
2020/10/23	1	37.65	0	0.00	37.75	1	2,744	0.04%
2020/10/20	1	37.50	0	0.00	37.55	1	2,824	0.04%
2020/10/12	6	37.95	205	37.86	38.10	-199	2,904	-6.85%	大賣/鉅額交易
2020/10/08	1	38.20	0	0.00	38.20	1	2,929	0.03%
2020/10/05	20	38.03	10	38.06	37.95	10	3,069	0.33%
2020/09/30	22	37.91	13	38.25	37.95	9	3,164	0.28%
2020/09/29	53	38.04	21	38.08	38.00	32	3,173	1.01%
2020/09/28	150	38.21	0	0.00	38.10	150	3,188	4.71%	大買/鉅額交易
2020/09/25	3	37.92	1	37.85	37.65	2	3,197	0.06%
2020/09/24	4	38.60	0	0.00	38.15	4	3,161	0.13%
2020/09/23	7	39.59	1	39.75	39.40	6	3,110	0.19%
2020/09/22	7	40.19	124	39.72	39.95	-117	3,099	-3.77%	大賣/鉅額交易
2020/09/21	3	40.53	0	0.00	40.30	3	3,082	0.10%
2020/09/18	2	40.70	0	0.00	40.60	2	3,090	0.06%
2020/09/17	1	40.70	1	41.10	40.70	0	3,115	0.00%
2020/09/16	22	41.20	0	0.00	40.60	22	3,131	0.70%
2020/09/15	1	40.85	0	0.00	40.80	1	3,167	0.03%
2020/09/14	3	40.75	0	0.00	41.30	3	3,174	0.09%
2020/09/11	53	43.04	44	42.98	41.45	9	3,097	0.29%
2020/09/10	2	40.30	3	40.83	41.15	-1	2,632	-0.04%
2020/09/09	1	39.60	6	39.48	39.70	-5	2,538	-0.20%
2020/09/08	1	42.00	7	40.47	40.60	-6	2,499	-0.24%
2020/09/07	135	41.17	6	41.13	41.60	129	2,409	5.35%	大買/鉅額交易
2020/09/04	4	39.88	12	39.60	40.00	-8	2,178	-0.37%
2020/09/01	1	37.40	0	0.00	37.50	1	2,065	0.05%
2020/08/31	1	37.60	0	0.00	37.50	1	2,069	0.05%
2020/08/28	1	37.55	0	0.00	37.60	1	2,060	0.05%
2020/08/27	5	38.33	0	0.00	37.90	5	2,068	0.24%
2020/08/26	6	38.01	10	37.90	38.00	-4	2,068	-0.19%
2020/08/25	1	37.75	30	37.98	38.00	-29	2,083	-1.39%
2020/08/24	0	0.00	1	38.00	37.90	-1	2,126	-0.05%
2020/08/21	25	37.99	10	38.20	37.95	15	2,143	0.70%
2020/08/20	1	37.70	0	0.00	37.70	1	2,147	0.05%
2020/08/19	2	38.60	0	0.00	38.60	2	2,098	0.10%
2020/08/13	4	38.80	1	38.85	38.70	3	2,182	0.14%
2020/08/12	1	39.65	2	39.53	39.45	-1	2,219	-0.05%
2020/08/07	2	38.68	0	0.00	38.65	2	2,371	0.08%
2020/08/05	0	0.00	2	39.20	39.20	-2	2,386	-0.08%
2020/08/03	1	38.90	0	0.00	38.85	1	2,434	0.04%
2020/07/30	3	38.87	1	39.20	39.45	2	2,464	0.08%
2020/07/29	1	38.90	1	39.00	38.65	0	2,467	0.00%
2020/07/24	1	39.60	2	40.38	39.40	-1	2,440	-0.04%
2020/07/20	1	39.50	50	39.30	39.50	-49	2,406	-2.04%
2020/07/17	0	0.00	2	39.45	39.00	-2	2,408	-0.08%
2020/07/16	0	0.00	4	40.19	39.95	-4	2,405	-0.17%
2020/07/15	2	40.20	0	0.00	40.45	2	2,396	0.08%
2020/07/14	0	0.00	1	40.95	41.35	-1	2,364	-0.04%
2020/07/13	0	0.00	1	40.45	40.60	-1	2,344	-0.04%
2020/07/10	1	41.00	0	0.00	40.45	1	2,360	0.04%
2020/07/09	2	41.00	7	41.95	41.95	-5	2,305	-0.22%
2020/07/03	0	0.00	1	39.65	39.70	-1	2,287	-0.04%
2020/06/30	1	39.65	0	0.00	39.35	1	2,298	0.04%
2020/06/24	13	39.60	7	39.20	39.00	6	2,284	0.26%
2020/06/23	0	0.00	2	38.88	39.00	-2	2,272	-0.09%
2020/06/22	7	38.75	0	0.00	38.00	7	2,250	0.31%
2020/06/19	1	37.95	4	38.50	38.50	-3	2,220	-0.14%
2020/06/15	0	0.00	2	37.35	37.80	-2	2,356	-0.08%
2020/06/12	2	37.30	0	0.00	37.35	2	2,391	0.08%
2020/06/11	2	37.65	0	0.00	37.65	2	2,412	0.08%
2020/06/08	15	37.60	0	0.00	37.55	15	2,506	0.60%
2020/06/05	34	37.72	0	0.00	37.70	34	2,565	1.33%
2020/06/04	5	37.65	0	0.00	37.75	5	2,594	0.19%
2020/06/03	25	37.60	1	37.60	37.75	24	2,594	0.92%
2020/05/26	0	0.00	1	38.10	37.70	-1	2,583	-0.04%
2020/05/21	0	0.00	1	37.20	37.00	-1	2,537	-0.04%
2020/05/20	1	36.70	1	36.75	36.65	0	2,525	0.00%
2020/05/19	3	37.38	20	37.78	37.35	-17	2,539	-0.67%
2020/05/18	3	37.10	3	37.13	37.60	0	2,506	0.00%
2020/05/15	3	36.35	1	36.00	36.20	2	2,421	0.08%
2020/05/14	1	35.55	4	35.40	35.20	-3	2,369	-0.13%
2020/05/13	0	0.00	10	34.70	34.65	-10	2,296	-0.44%
2020/05/11	0	0.00	15	34.63	34.45	-15	2,328	-0.64%
2020/05/08	5	34.10	0	0.00	34.05	5	2,347	0.21%
2020/05/07	1	33.65	21	34.00	34.40	-20	2,366	-0.84%
2020/05/06	5	33.65	2	33.65	33.60	3	2,424	0.12%
2020/05/04	4	32.90	0	0.00	32.75	4	2,478	0.16%
2020/04/29	2	32.60	0	0.00	32.55	2	2,580	0.08%
2020/04/21	0	0.00	2	32.10	31.75	-2	2,647	-0.08%
2020/04/17	0	0.00	1	32.60	32.60	-1	2,637	-0.04%
2020/04/16	2	33.13	0	0.00	32.70	2	2,608	0.08%
2020/04/14	1	32.25	5	32.35	32.35	-4	2,523	-0.16%
2020/04/10	5	31.30	6	31.43	31.50	-1	2,454	-0.04%
2020/04/09	1	30.30	1	30.75	30.40	0	2,402	0.00%
2020/04/08	30	30.10	0	0.00	30.10	30	2,378	1.26%
2020/04/07	0	0.00	1	29.60	29.70	-1	2,358	-0.04%
2020/04/06	2	29.40	0	0.00	29.45	2	2,336	0.09%
2020/04/01	15	29.35	0	0.00	29.40	15	2,320	0.65%
2020/03/26	0	0.00	5	28.90	28.90	-5	2,269	-0.22%
2020/03/25	0	0.00	23	29.71	28.90	-23	2,253	-1.02%
2020/03/23	1	27.15	0	0.00	27.60	1	2,182	0.05%
2020/03/19	5	26.40	149	27.06	25.95	-144	2,156	-6.68%	大賣/鉅額交易
2020/03/17	5	28.80	20	28.95	28.85	-15	2,005	-0.75%
2020/03/16	8	29.82	0	0.00	29.75	8	1,953	0.41%
2020/03/13	1	30.10	10	30.85	30.90	-9	1,919	-0.47%
2020/03/09	2	33.55	50	33.40	33.35	-48	1,648	-2.91%
2020/03/06	0	0.00	8	34.05	34.25	-8	1,609	-0.50%
2020/03/04	0	0.00	2	34.00	34.15	-2	1,600	-0.12%
2020/03/02	1	33.30	2	33.55	33.25	-1	1,573	-0.06%
2020/02/27	2	33.80	2	33.60	33.85	0	1,531	0.00%
2020/02/21	0	0.00	3	34.20	34.10	-3	1,449	-0.21%
2020/02/19	4	35.13	1	34.45	34.60	3	1,414	0.21%
2020/02/18	1	34.65	1	35.00	34.75	0	1,344	0.00%
2020/02/17	2	34.05	0	0.00	34.00	2	1,316	0.15%
2020/02/11	2	33.85	17	33.89	34.10	-15	1,330	-1.13%
2020/02/10	7	33.09	0	0.00	33.10	7	1,284	0.54%
2020/02/07	14	34.15	0	0.00	33.75	14	1,241	1.13%
2020/02/06	3	34.70	5	34.27	34.60	-2	1,187	-0.17%
2020/02/05	0	0.00	2	32.95	33.35	-2	1,103	-0.18%
2020/02/03	2	31.85	0	0.00	32.50	2	1,001	0.20%
2020/01/31	3	32.18	0	0.00	32.40	3	938	0.32%
2020/01/30	3	31.02	5	31.09	30.70	-2	854	-0.23%
2020/01/20	4	31.75	5	31.74	31.85	-1	793	-0.13%
2020/01/13	0	0.00	2	30.50	30.55	-2	728	-0.27%
2020/01/06	10	29.75	0	0.00	29.80	10	720	1.39%
2020/01/03	10	29.85	0	0.00	29.90	10	728	1.37%
2019/12/31	10	29.85	0	0.00	29.90	10	738	1.35%
2019/12/26	1	29.85	0	0.00	29.70	1	740	0.14%
2019/12/18	0	0.00	3	29.37	29.45	-3	891	-0.34%
2019/12/17	0	0.00	4	29.40	29.40	-4	995	-0.40%
2019/12/03	2	29.20	0	0.00	29.20	2	1,258	0.16%
2019/11/27	0	0.00	2	29.45	29.60	-2	1,349	-0.15%
2019/11/21	1	29.30	0	0.00	29.30	1	1,402	0.07%
2019/11/14	2	29.30	0	0.00	29.35	2	1,460	0.14%
2019/11/11	0	0.00	1	29.65	29.75	-1	1,445	-0.07%
2019/11/06	1	29.25	0	0.00	29.30	1	1,467	0.07%
2019/10/31	25	29.30	0	0.00	29.30	25	1,485	1.68%
2019/10/29	25	29.30	0	0.00	29.30	25	1,495	1.67%
2019/10/28	0	0.00	1	29.30	29.30	-1	1,500	-0.07%
2019/10/24	0	0.00	2	29.30	29.35	-2	1,509	-0.13%
2019/10/23	0	0.00	1	29.30	29.25	-1	1,516	-0.07%
2019/10/22	2	29.43	0	0.00	29.30	2	1,529	0.13%
2019/10/21	0	0.00	3	29.70	29.75	-3	1,525	-0.20%
2019/10/14	5	28.56	4	28.80	28.80	1	1,559	0.06%
2019/10/09	0	0.00	1	29.00	29.00	-1	1,533	-0.07%
2019/09/27	0	0.00	1	29.20	29.30	-1	1,676	-0.06%
2019/09/25	2	29.00	0	0.00	29.40	2	1,689	0.12%
2019/09/24	0	0.00	80	29.50	29.20	-80	1,669	-4.79%
2019/09/23	5	30.45	0	0.00	30.35	5	1,597	0.31%
2019/09/20	0	0.00	4	30.70	30.70	-4	1,560	-0.26%
2019/09/19	0	0.00	9	29.99	30.20	-9	1,461	-0.62%
2019/09/09	0	0.00	2	28.15	28.30	-2	1,347	-0.15%
2019/09/03	0	0.00	1	28.15	28.15	-1	1,346	-0.07%
2019/09/02	0	0.00	1	28.60	28.40	-1	1,339	-0.07%
2019/08/30	1	28.10	1	28.05	28.15	0	1,303	0.00%
2019/08/29	1	27.60	1	27.70	27.60	0	1,253	0.00%
2019/08/27	7	27.36	0	0.00	27.30	7	1,239	0.56%
2019/08/23	0	0.00	1	27.45	27.40	-1	1,221	-0.08%
2019/08/22	2	27.45	0	0.00	27.50	2	1,226	0.16%
2019/08/21	1	27.45	0	0.00	27.45	1	1,244	0.08%
2019/08/19	0	0.00	2	27.40	27.50	-2	1,245	-0.16%
2019/08/15	0	0.00	2	27.25	27.25	-2	1,236	-0.16%
2019/08/14	6	27.33	0	0.00	27.25	6	1,220	0.49%
2019/08/13	0	0.00	1	27.00	27.20	-1	1,202	-0.08%
2019/08/12	0	0.00	1	26.85	26.90	-1	1,175	-0.09%
2019/08/08	1	26.65	4	26.80	26.80	-3	1,166	-0.26%
2019/08/07	1	26.70	0	0.00	26.65	1	1,166	0.09%
2019/07/31	1	26.50	0	0.00	26.50	1	1,167	0.09%
2019/07/30	1	26.65	0	0.00	26.70	1	1,162	0.09%
2019/07/26	4	26.70	0	0.00	26.70	4	1,162	0.34%
2019/07/12	0	0.00	1	26.60	26.60	-1	1,102	-0.09%
2019/07/11	1	26.70	1	26.70	26.70	0	1,107	0.00%
2019/07/10	0	0.00	1	26.65	26.70	-1	1,093	-0.09%
2019/07/09	0	0.00	8	26.41	26.40	-8	1,080	-0.74%
2019/07/08	2	27.55	1	27.55	27.55	1	1,042	0.10%
2019/07/05	2	27.48	0	0.00	27.45	2	999	0.20%
2019/07/03	1	27.45	0	0.00	27.30	1	968	0.10%
2019/07/02	1	27.40	0	0.00	27.35	1	960	0.10%
2019/07/01	4	27.48	1	27.40	27.50	3	941	0.32%
2019/06/26	1	27.45	2	27.55	27.40	-1	955	-0.10%
2019/06/24	0	0.00	2	27.70	27.50	-2	971	-0.21%
2019/06/19	3	27.58	2	27.68	27.60	1	901	0.11%
2019/06/18	0	0.00	3	27.37	27.45	-3	863	-0.35%
2019/06/12	0	0.00	3	27.02	27.00	-3	856	-0.35%
2019/06/11	20	27.00	0	0.00	27.00	20	852	2.35%
2019/06/06	1	27.15	0	0.00	27.10	1	850	0.12%
2019/06/05	2	27.28	0	0.00	27.15	2	850	0.24%
2019/06/04	0	0.00	1	27.35	27.25	-1	859	-0.12%
2019/05/30	0	0.00	1	27.00	27.00	-1	885	-0.11%
2019/05/29	0	0.00	1	27.05	27.00	-1	890	-0.11%
2019/05/27	0	0.00	6	27.43	27.40	-6	864	-0.69%
2019/05/23	0	0.00	4	27.18	27.20	-4	857	-0.47%
2019/05/15	1	26.45	0	0.00	26.45	1	839	0.12%
2019/05/13	2	26.50	0	0.00	26.50	2	825	0.24%
2019/05/08	1	26.65	0	0.00	26.70	1	822	0.12%
2019/05/03	0	0.00	4	26.85	26.85	-4	832	-0.48%
2019/05/02	20	26.95	0	0.00	26.80	20	826	2.42%
2019/04/25	0	0.00	1	26.85	26.90	-1	853	-0.12%
2019/04/24	0	0.00	1	27.00	26.85	-1	849	-0.12%
2019/04/22	0	0.00	2	26.55	26.60	-2	824	-0.24%
2019/04/18	3	26.50	0	0.00	26.40	3	822	0.36%
2019/04/02	0	0.00	2	26.50	26.45	-2	791	-0.25%
2019/04/01	0	0.00	3	26.55	26.50	-3	786	-0.38%
2019/03/29	0	0.00	2	26.50	26.45	-2	772	-0.26%
2019/03/28	1	26.40	2	26.45	26.40	-1	779	-0.13%
2019/03/22	4	26.14	2	26.10	26.20	2	749	0.27%
2019/03/21	1	26.30	0	0.00	26.30	1	744	0.13%
2019/03/19	4	26.23	0.1	26.25	26.20	3.9	747	0.53%
2019/03/15	0	0.00	7	26.01	26.00	-7	735	-0.95%
2019/03/14	0	0.00	3	26.05	25.95	-3	730	-0.41%
2019/03/13	2	26.00	8	26.10	25.95	-6	758	-0.79%
2019/03/12	0	0.00	2	26.05	26.05	-2	760	-0.26%
2019/03/11	5	26.07	0	0.00	26.05	5	762	0.66%
2019/03/08	0	0.00	2	26.25	26.30	-2	763	-0.26%
2019/03/07	0	0.00	3	26.35	26.30	-3	803	-0.37%
2019/03/06	2	26.40	0	0.00	26.50	2	802	0.25%
2019/03/05	10	25.91	0	0.00	26.10	10	802	1.25%
2019/03/04	8	25.87	0	0.00	25.85	8	804	0.99%
2019/02/26	20	25.70	0	0.00	25.70	20	826	2.42%
2019/02/22	3	25.70	0	0.00	25.65	3	824	0.36%
2019/02/19	2	25.75	0	0.00	25.70	2	835	0.24%
2019/02/18	5	25.84	0	0.00	25.70	5	849	0.59%
2019/02/15	10	25.70	0	0.00	25.80	10	872	1.15%
2019/02/13	2	25.55	0	0.00	25.60	2	878	0.23%
2019/02/12	1	25.50	0	0.00	25.60	1	891	0.11%
2019/01/29	20	25.40	0	0.00	25.55	20	1,129	1.77%
2019/01/28	7	25.26	0	0.00	25.30	7	1,130	0.62%
2019/01/25	3	25.25	0	0.00	25.25	3	1,138	0.26%
2019/01/21	2	25.10	0	0.00	25.15	2	1,134	0.18%
2018/12/27	10	25.05	0.5	25.15	25.05	9.5	1,349	0.71%
2018/12/14	0	0.00	1	25.55	25.60	-1	1,536	-0.07%
2018/12/10	1	25.35	0	0.00	25.30	1	1,572	0.06%
2018/12/06	6	25.21	0	0.00	25.20	6	1,573	0.38%
2018/12/03	0	0.00	4	25.50	25.55	-4	1,559	-0.26%
2018/11/29	2	25.75	0	0.00	25.80	2	1,522	0.13%
2018/11/28	0	0.00	3	25.60	25.70	-3	1,514	-0.20%
2018/11/27	1	25.80	2	25.80	25.75	-1	1,493	-0.07%
2018/11/20	0	0.00	1	26.65	26.55	-1	1,446	-0.07%
2018/11/15	0	0.00	1	26.45	26.50	-1	1,422	-0.07%
2018/11/12	0	0.00	29	26.70	26.80	-29	1,369	-2.12%
2018/11/09	1	26.75	7	26.75	26.90	-6	1,366	-0.44%
2018/11/08	9	26.90	2	27.05	26.75	7	1,357	0.52%
2018/11/07	195	27.71	90	27.38	27.00	105	1,310	8.02%	大買/鉅額交易
2018/11/06	11	26.10	0	0.00	26.20	11	1,132	0.97%
2018/11/02	1	26.20	0	0.00	26.35	1	1,123	0.09%
2018/10/26	1	25.95	2	26.00	26.10	-1	1,137	-0.09%
2018/10/25	1	26.15	3	25.90	25.90	-2	1,123	-0.18%
2018/10/23	3	26.52	2	26.45	26.40	1	1,119	0.09%
2018/10/22	3	26.93	0	0.00	26.80	3	1,104	0.27%
2018/10/15	2	26.25	0	0.00	25.80	2	1,014	0.20%
2018/10/11	2	26.40	0	0.00	25.85	2	993	0.20%
2018/10/05	0	0.00	1	26.55	26.65	-1	941	-0.11%
2018/10/04	1	26.40	0	0.00	26.90	1	922	0.11%
2018/10/03	4	26.70	0	0.00	26.50	4	894	0.45%
2018/10/01	1	26.80	11	26.89	26.80	-10	929	-1.08%
2018/09/28	0	0.00	4	27.15	26.80	-4	940	-0.43%
2018/09/27	1	27.00	0	0.00	27.00	1	908	0.11%
2018/09/25	1	26.80	8	26.91	27.15	-7	903	-0.77%
2018/09/21	1	26.70	3	26.85	26.85	-2	859	-0.23%
2018/09/20	0	0.00	2	26.35	26.15	-2	803	-0.25%
2018/09/19	0	0.00	5	26.35	26.30	-5	800	-0.62%
2018/09/10	0	0.00	2	25.25	25.80	-2	846	-0.24%
2018/09/03	0	0.00	2	25.80	25.70	-2	982	-0.20%
2018/08/30	0	0.00	3	25.80	25.70	-3	1,009	-0.30%
2018/08/29	0	0.00	2	26.00	25.80	-2	1,015	-0.20%
2018/08/28	0	0.00	4	26.00	25.95	-4	1,018	-0.39%
2018/08/27	1	25.85	2	25.88	25.90	-1	1,038	-0.10%
2018/08/17	0	0.00	5	25.90	25.70	-5	1,265	-0.40%
2018/08/16	0	0.00	10	25.70	25.65	-10	1,275	-0.78%
2018/08/15	0	0.00	5	25.80	25.70	-5	1,286	-0.39%
2018/08/14	0	0.00	5	25.80	25.95	-5	1,301	-0.38%
2018/08/13	0	0.00	20	25.89	25.70	-20	1,319	-1.52%
2018/08/09	7	26.40	0	0.00	26.30	7	1,349	0.52%
2018/08/08	4	26.43	0	0.00	26.40	4	1,359	0.29%
2018/08/06	6	26.36	1	26.35	26.40	5	1,575	0.32%
2018/08/03	2	26.15	3	26.10	26.20	-1	1,648	-0.06%
2018/08/02	1	26.15	1	26.15	26.05	0	1,719	0.00%
2018/08/01	0	0.00	2	25.95	26.00	-2	1,726	-0.12%
2018/07/26	7	25.95	0	0.00	26.00	7	1,840	0.38%
2018/07/24	1	25.90	0	0.00	26.00	1	1,928	0.05%
2018/07/23	0	0.00	1	25.95	25.80	-1	1,985	-0.05%
2018/07/19	1	25.75	0	0.00	25.65	1	2,278	0.04%
2018/07/17	0	0.00	5	25.85	25.80	-5	2,369	-0.21%
2018/07/16	1	25.90	0	0.00	25.80	1	2,491	0.04%
2018/07/13	7	25.90	0	0.00	25.80	7	2,531	0.28%
2018/07/11	0	0.00	10	26.05	25.95	-10	2,691	-0.37%
2018/07/10	1	25.90	0	0.00	25.95	1	2,730	0.04%
2018/07/09	2	26.30	15	26.73	26.80	-13	2,763	-0.47%
2018/07/06	10	26.38	7	26.29	26.25	3	2,791	0.11%
2018/07/05	0	0.00	8	26.54	26.25	-8	2,943	-0.27%
2018/07/04	0	0.00	5	26.50	26.50	-5	3,276	-0.15%
2018/07/03	0	0.00	5	26.70	26.75	-5	3,424	-0.15%
2018/07/02	0	0.00	5	27.02	26.90	-5	3,644	-0.14%
2018/06/29	0	0.00	1	27.05	27.20	-1	3,723	-0.03%
2018/06/28	0	0.00	5	26.95	26.90	-5	3,756	-0.13%
2018/06/27	1	27.00	2	26.95	26.90	-1	3,909	-0.03%
2018/06/26	0	0.00	5	26.90	26.95	-5	4,031	-0.12%
2018/06/22	5	26.90	0	0.00	26.85	5	4,031	0.12%
2018/06/21	5	27.00	12	26.95	26.95	-7	4,032	-0.17%
2018/06/20	0	0.00	8	27.02	26.95	-8	4,022	-0.20%
2018/06/19	0	0.00	10	27.18	27.10	-10	4,011	-0.25%
2018/06/15	0	0.00	10	27.00	27.20	-10	4,002	-0.25%
2018/06/14	2	27.25	0	0.00	27.20	2	3,975	0.05%
2018/06/13	3	27.20	8	27.60	27.70	-5	4,011	-0.12%
2018/06/12	0	0.00	2	27.05	27.00	-2	3,918	-0.05%
2018/06/08	12	27.35	3	27.40	27.15	9	3,913	0.23%
2018/06/07	25	27.28	5	27.20	27.25	20	3,907	0.51%
2018/06/05	0	0.00	4	27.50	27.50	-4	3,908	-0.10%
2018/06/04	0	0.00	5	28.05	27.65	-5	3,903	-0.13%
2018/06/01	5	28.17	5	28.05	27.85	0	3,882	0.00%
2018/05/31	2	27.80	3	27.77	28.10	-1	3,836	-0.03%
2018/05/30	2	27.70	0	0.00	27.45	2	3,803	0.05%
2018/05/29	3	26.90	5	27.97	27.80	-2	3,729	-0.05%
2018/05/25	2	26.90	0	0.00	26.65	2	3,689	0.05%
2018/05/23	3	26.95	0	0.00	26.85	3	3,672	0.08%
2018/05/22	3	27.17	3	27.07	27.00	0	3,654	0.00%
2018/05/21	2	26.80	2	27.15	27.10	0	3,637	0.00%
2018/05/18	1	26.50	0	0.00	26.50	1	3,626	0.03%
2018/05/16	4	27.03	0	0.00	27.00	4	3,582	0.11%
2018/05/15	5	27.10	8	26.95	26.90	-3	3,576	-0.08%
2018/05/14	29	27.48	67	27.29	27.25	-38	3,549	-1.07%
2018/05/11	10	29.80	2	29.40	29.50	8	3,398	0.24%
2018/05/10	19	29.22	0	0.00	29.15	19	3,315	0.57%
2018/05/08	3	28.65	0	0.00	28.60	3	3,216	0.09%
2018/05/07	6	28.83	0	0.00	28.50	6	3,193	0.19%
2018/05/04	10	28.40	3	28.55	28.35	7	3,160	0.22%
2018/05/03	2	28.80	6	28.71	28.75	-4	3,139	-0.13%
2018/05/02	6	28.64	0	0.00	28.45	6	3,093	0.19%
2018/04/27	1	29.50	10	29.38	29.35	-9	3,007	-0.30%
2018/04/26	2	30.05	7	29.35	28.70	-5	2,950	-0.17%
2018/04/25	2	28.93	10	29.15	30.10	-8	2,822	-0.28%
2018/04/24	0	0.00	4	28.40	28.25	-4	2,661	-0.15%
2018/04/23	0	0.00	5	29.24	28.80	-5	2,608	-0.19%
2018/04/20	14	28.84	0	0.00	29.15	14	2,565	0.55%
2018/04/19	0	0.00	4	28.79	28.70	-4	2,447	-0.16%
2018/04/18	3	28.77	16	28.98	28.85	-13	2,410	-0.54%
2018/04/17	7	28.36	0	0.00	28.75	7	2,347	0.30%
2018/04/16	22	27.92	1	28.00	27.95	21	2,264	0.93%
2018/04/13	3	28.68	21	28.60	28.20	-18	2,240	-0.80%
2018/04/12	12	28.77	0	0.00	28.85	12	2,198	0.55%
2018/04/11	24	29.25	4	29.20	29.10	20	2,150	0.93%
2018/04/10	41	29.70	13	30.06	28.55	28	1,988	1.41%
2018/04/09	106	28.49	5	27.90	28.50	101	1,642	6.15%	大買/鉅額交易
2018/04/03	10	28.60	8	28.29	28.30	2	1,488	0.13%
2018/04/02	9	27.21	0	0.00	27.55	9	1,258	0.71%
2018/03/31	6	26.69	0	0.00	26.95	6	1,182	0.51%
2018/03/30	10	27.53	1	27.40	26.95	9	1,143	0.79%
2018/03/29	1	27.10	1	27.20	27.05	0	995	0.00%
2018/03/28	3	26.20	16	26.04	26.05	-13	894	-1.45%
2018/03/27	3	26.00	0	0.00	25.80	3	902	0.33%
2018/03/26	2	26.00	0	0.00	25.90	2	910	0.22%
2018/03/21	7	26.39	0	0.00	26.20	7	991	0.71%
2018/03/20	6	26.43	2	26.55	26.55	4	1,033	0.39%
2018/03/19	6	26.33	1	26.35	26.60	5	1,069	0.47%
2018/03/16	2	26.00	2	26.15	26.00	0	1,091	0.00%
2018/03/14	7	26.14	0	0.00	26.15	7	1,117	0.63%
2018/03/13	16	26.13	0	0.00	26.15	16	1,110	1.44%
2018/03/12	17	26.33	0	0.00	26.10	17	1,099	1.55%
2018/03/05	1	25.25	0	0.00	25.20	1	1,117	0.09%
2018/02/26	0	0.00	1	26.10	26.10	-1	1,099	-0.09%
2018/02/12	0	0.00	1	25.25	25.60	-1	1,104	-0.09%
2018/02/09	1	25.15	0	0.00	25.20	1	1,094	0.09%
2018/02/07	5	25.25	0	0.00	25.20	5	1,091	0.46%
2018/02/06	1	25.00	0	0.00	25.00	1	1,098	0.09%
2018/01/29	2	26.70	0	0.00	26.50	2	1,050	0.19%
2018/01/19	0	0.00	2	26.35	26.30	-2	999	-0.20%
2018/01/12	2	26.70	0	0.00	26.75	2	1,000	0.20%
2018/01/10	0	0.00	1	26.40	26.55	-1	991	-0.10%
2018/01/08	0	26.55	0	0.00	26.55	0	971	0.00%
2018/01/04	0	0.00	1	26.50	26.50	-1	967	-0.10%