台汽電 (8926)-元大-四維券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
49.15
漲跌
▲2.85
漲幅
+6.16%
成交量
20,276張
產業
上市油電燃氣類股
537人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	18.3	49.06	52.8	48.70	49.15	-34.5	5,423	-0.64%
2024/04/16	18.2	47.40	0	0.00	46.30	18.2	5,102	0.36%
2024/04/15	1	47.90	9	48.34	47.70	-8	5,012	-0.16%
2024/04/12	0	0.00	14	47.20	47.70	-14	4,939	-0.28%
2024/04/11	11	47.47	6.3	47.49	47.40	4.7	4,887	0.10%
2024/04/10	1	48.10	6	48.01	47.65	-5	4,855	-0.10%
2024/04/09	6	47.98	14.3	47.82	47.75	-8.3	4,769	-0.17%
2024/04/08	19	46.85	0	0.00	46.65	19	4,681	0.41%
2024/04/03	5.3	47.34	3	47.32	47.30	2.3	4,622	0.05%
2024/04/02	1.2	48.36	12	48.29	48.00	-10.8	4,590	-0.24%
2024/04/01	1	47.50	10.8	47.76	47.50	-9.8	4,483	-0.22%
2024/03/29	5	47.27	0.4	47.15	46.90	4.6	4,424	0.10%
2024/03/28	13	47.41	2	47.68	47.60	11	4,383	0.25%
2024/03/27	2.1	47.36	26	47.36	47.35	-23.9	4,340	-0.55%
2024/03/26	2	47.83	49.5	48.26	47.55	-47.5	4,296	-1.11%
2024/03/25	2	47.55	4.2	47.88	47.40	-2.2	4,177	-0.05%
2024/03/22	3.3	47.70	2.1	47.57	47.50	1.2	4,103	0.03%
2024/03/21	0	0.00	1.4	47.71	47.55	-1.4	4,015	-0.04%
2024/03/20	33	47.57	14.5	47.69	47.55	18.5	3,973	0.47%
2024/03/19	1	47.45	10.7	47.61	47.50	-9.7	3,891	-0.25%
2024/03/18	12.1	46.43	13	46.69	46.60	-0.9	3,824	-0.02%
2024/03/15	5	46.11	1	46.15	45.90	4	3,761	0.11%
2024/03/14	11.1	47.14	2	47.05	46.95	9.1	3,687	0.25%
2024/03/13	30	48.81	21.4	48.97	48.15	8.6	3,536	0.24%
2024/03/12	15	47.49	13.6	47.61	47.50	1.4	2,986	0.05%
2024/03/11	13	47.35	25.1	47.08	47.30	-12.1	2,717	-0.45%
2024/03/08	55.2	45.15	1	45.45	44.05	54.2	2,449	2.21%
2024/03/07	1.2	45.28	3	44.60	45.40	-1.8	2,376	-0.08%
2024/03/06	7.3	45.37	6	45.63	45.30	1.3	2,289	0.05%
2024/03/05	5.1	46.34	8	46.01	46.05	-2.9	2,215	-0.13%
2024/03/04	5.4	46.89	3.6	46.69	46.50	1.8	2,113	0.09%
2024/03/01	14.4	47.86	7	47.99	47.85	7.4	1,994	0.37%
2024/02/29	32.3	48.81	53.8	48.99	49.55	-21.5	1,777	-1.21%
2024/02/27	11	46.40	16.7	46.34	46.00	-5.7	1,269	-0.45%
2024/02/26	0.2	43.70	1.7	43.95	44.50	-1.5	1,078	-0.14%
2024/02/23	3	43.48	0	0.00	43.40	3	1,035	0.29%
2024/02/22	1	44.05	0.5	44.10	43.85	0.5	1,008	0.05%
2024/02/21	1	43.55	0.3	43.30	43.80	0.7	959	0.07%
2024/02/20	4	43.73	1	43.70	43.85	3	936	0.32%
2024/02/19	0.5	43.24	2	43.23	43.25	-1.5	882	-0.17%
2024/02/16	1	43.35	10	42.19	43.35	-9	848	-1.06%
2024/01/26	0	0.00	5.5	39.61	39.85	-5.5	807	-0.68%
2024/01/24	0.1	40.00	0	0.00	39.90	0.1	809	0.01%
2024/01/23	0	39.90	1	39.85	39.75	-1	811	-0.12%
2024/01/22	0	0.00	0.1	39.45	39.75	-0.1	806	-0.01%
2024/01/19	1	38.65	0	0.00	39.10	1	804	0.12%
2024/01/18	1	38.80	0	0.00	38.85	1	804	0.12%
2024/01/17	4.1	38.95	1	38.85	39.05	3.1	803	0.39%
2024/01/16	1	39.40	1	39.75	39.45	0	786	0.00%
2024/01/15	2	40.15	0	0.00	40.10	2	780	0.26%
2024/01/11	0.1	39.30	1.3	39.24	39.20	-1.2	777	-0.15%
2024/01/10	2.1	39.45	0	0.00	39.30	2.1	792	0.26%
2024/01/09	1	39.65	1.2	39.93	39.65	-0.2	791	-0.03%
2024/01/02	0.1	40.35	0	0.00	40.20	0.1	826	0.01%
2023/12/29	0	0.00	1	40.30	40.25	-1	829	-0.12%
2023/12/28	0	0.00	4	40.30	40.35	-4	849	-0.47%
2023/12/27	0	0.00	1	40.20	40.15	-1	865	-0.12%
2023/12/26	0	0.00	1	40.05	40.15	-1	873	-0.11%
2023/12/25	2	39.93	8	40.00	39.85	-6	869	-0.69%
2023/12/22	0	0.00	1	39.55	39.60	-1	868	-0.12%
2023/12/21	0	0.00	25	39.91	39.80	-25	866	-2.89%
2023/12/20	1	39.60	0	0.00	39.70	1	867	0.12%
2023/12/19	1.1	39.67	0	0.00	39.60	1.1	871	0.13%
2023/12/18	3	39.90	0	0.00	39.90	3	872	0.34%
2023/12/15	2	39.98	5	39.95	40.05	-3	889	-0.34%
2023/12/14	7	39.59	2	39.63	39.80	5	886	0.56%
2023/12/13	8	39.74	0	0.00	39.70	8	881	0.91%
2023/12/12	13	40.00	0	0.00	40.00	13	869	1.50%
2023/12/11	11	40.13	0	0.00	40.20	11	862	1.27%
2023/12/08	1	40.45	1	40.45	40.60	0	853	0.00%
2023/12/07	1.1	40.46	0	0.00	40.50	1.1	855	0.13%
2023/12/06	0.1	40.65	10	40.42	40.40	-9.9	873	-1.13%
2023/12/05	1	40.30	17.2	40.48	40.80	-16.2	871	-1.86%
2023/12/04	1	40.30	21	40.30	40.35	-20	871	-2.29%
2023/12/01	2	40.23	0	0.00	40.35	2	874	0.23%
2023/11/29	20	40.24	0	0.00	40.10	20	886	2.26%
2023/11/28	2	40.25	0	0.00	40.50	2	887	0.23%
2023/11/27	14	40.34	0	0.00	40.25	14	900	1.55%
2023/11/24	2	40.55	0	0.00	40.55	2	908	0.22%
2023/11/22	0	40.35	0	0.00	40.15	0	935	0.00%
2023/11/20	2	39.95	0	0.00	40.05	2	950	0.21%
2023/11/17	0.1	40.15	1	40.00	40.15	-0.9	958	-0.10%
2023/11/16	59	39.52	0.2	39.75	39.60	58.8	966	6.08%
2023/11/14	1.2	39.11	0	0.00	39.05	1.2	986	0.12%
2023/11/13	3	39.20	0	0.00	39.10	3	1,003	0.30%
2023/11/10	4	39.51	0	0.00	39.50	4	1,006	0.40%
2023/11/07	1	40.95	0	0.00	40.80	1	1,110	0.09%
2023/11/01	0	0.00	2	39.60	39.80	-2	1,324	-0.15%
2023/10/31	1	39.50	12	39.58	39.50	-11	1,350	-0.81%
2023/10/30	0	0.00	16	39.92	40.00	-16	1,423	-1.12%
2023/10/27	0	0.00	17	39.78	39.65	-17	1,457	-1.17%
2023/10/26	0	0.00	59	39.72	39.75	-59	1,495	-3.94%
2023/10/25	3	40.23	0	0.00	40.30	3	1,562	0.19%
2023/10/24	4	39.83	1	39.85	39.85	3	1,608	0.19%
2023/10/23	1	39.85	0	0.00	39.70	1	1,679	0.06%
2023/10/20	1	39.30	0	0.00	39.25	1	1,862	0.05%
2023/10/19	0	39.50	2	39.20	39.40	-2	1,936	-0.10%
2023/10/18	1	39.50	0	0.00	39.30	1	2,000	0.05%
2023/10/13	0	40.70	1	40.35	40.35	-1	2,154	-0.05%
2023/10/12	2	40.65	0	0.00	40.65	2	2,195	0.09%
2023/10/11	1	41.00	0	0.00	40.80	1	2,212	0.05%
2023/10/06	5	40.09	0	0.00	39.95	5	2,225	0.22%
2023/10/05	7.1	40.40	1	40.50	40.30	6.1	2,253	0.27%
2023/10/04	2	39.68	1	40.15	40.05	1	2,305	0.04%
2023/10/03	5	40.91	0.1	40.45	40.15	4.9	2,330	0.21%
2023/10/02	52	41.35	0	0.00	41.35	52	2,355	2.21%
2023/09/27	0.6	41.42	0	0.00	41.20	0.6	2,442	0.03%
2023/09/26	2	41.50	0	0.00	41.55	2	2,480	0.08%
2023/09/25	8	41.55	0	0.00	41.45	8	2,527	0.32%
2023/09/22	1	40.87	0	0.00	41.35	1	2,543	0.04%
2023/09/21	1.1	41.16	0	0.00	41.10	1.1	2,558	0.04%
2023/09/20	2	41.33	1	41.40	41.35	1	2,581	0.04%
2023/09/19	2.1	42.15	0	0.00	42.00	2.1	2,655	0.08%
2023/09/18	2	42.55	0	0.00	42.50	2	2,789	0.07%
2023/09/15	1	42.75	0	0.00	43.05	1	2,836	0.04%
2023/09/14	3	42.38	0	0.00	42.35	3	2,877	0.10%
2023/09/13	0	0.00	0.1	42.40	42.20	-0.1	2,952	0.00%
2023/09/12	0	0.00	0	42.45	42.15	0	3,104	0.00%
2023/09/11	3	42.35	0	0.00	42.15	3	3,236	0.09%
2023/09/08	4	42.89	8	42.93	43.10	-4	3,517	-0.11%
2023/09/07	2.7	43.51	0	0.00	43.25	2.7	3,750	0.07%
2023/09/06	1	43.95	0	0.00	43.90	1	4,057	0.02%
2023/09/05	9.1	44.20	3	44.22	44.30	6.1	4,273	0.14%
2023/09/04	1.2	43.00	0	0.00	43.40	1.2	4,298	0.03%
2023/09/01	0.1	43.25	0	0.00	43.15	0.1	4,318	0.00%
2023/08/31	12	43.06	0	0.00	43.05	12	4,351	0.28%
2023/08/30	2.2	43.56	0	0.00	43.50	2.2	4,364	0.05%
2023/08/29	0.3	43.00	0.1	42.95	43.10	0.2	4,423	0.01%
2023/08/28	1	43.40	0	0.00	43.00	1	4,470	0.02%
2023/08/25	0	42.75	0.5	42.85	42.80	-0.4	4,497	-0.01%
2023/08/24	1	42.65	1	42.60	42.40	0	4,562	0.00%
2023/08/23	1.1	42.22	3	42.25	42.20	-1.9	4,601	-0.04%
2023/08/22	1	42.40	0	0.00	42.40	1	4,658	0.02%
2023/08/21	3	42.77	0	0.00	42.90	3	4,673	0.06%
2023/08/18	3	43.10	1	43.00	42.90	2	4,689	0.04%
2023/08/17	1	43.41	0	0.00	43.40	1	4,700	0.02%
2023/08/16	5.3	42.95	1	42.70	42.70	4.3	4,729	0.09%
2023/08/14	6.5	42.93	5	43.21	43.00	1.5	4,889	0.03%
2023/08/11	7.1	44.80	6.3	44.26	44.20	0.8	4,877	0.02%
2023/08/10	5.3	45.10	3.4	45.05	45.05	1.9	4,841	0.04%
2023/08/09	4.1	47.44	1	46.95	47.05	3.1	4,758	0.06%
2023/08/08	4.5	48.57	1.8	48.64	48.35	2.8	4,716	0.06%
2023/08/07	2.1	49.29	0	0.00	49.45	2.1	4,733	0.04%
2023/08/04	0.1	49.70	5	49.45	49.50	-4.9	4,769	-0.10%
2023/08/02	13.1	49.43	0	0.00	49.25	13.1	4,851	0.27%
2023/08/01	1.1	50.99	0	0.00	50.60	1.1	4,952	0.02%
2023/07/31	2	52.50	3	51.60	51.40	-1	4,955	-0.02%
2023/07/28	2.2	51.77	4	52.13	52.00	-1.8	4,962	-0.04%
2023/07/27	3.2	51.05	0	0.00	50.90	3.2	4,912	0.07%
2023/07/26	9	52.17	0	0.00	51.70	9	4,897	0.18%
2023/07/25	4.2	53.30	5	53.28	53.10	-0.8	4,851	-0.02%
2023/07/24	3.1	51.77	5	51.72	51.80	-1.9	4,689	-0.04%
2023/07/21	21.4	49.46	3	49.93	49.90	18.4	4,643	0.40%
2023/07/20	1.4	53.64	6	53.70	53.70	-4.6	4,637	-0.10%
2023/07/19	5.1	52.67	0	53.60	52.20	5.1	4,628	0.11%
2023/07/18	4.1	53.92	1	53.80	53.60	3.1	4,693	0.07%
2023/07/17	3.3	53.43	5.1	53.36	53.40	-1.7	4,711	-0.04%
2023/07/14	0.2	52.55	0	52.40	52.50	0.2	4,783	0.00%
2023/07/13	52	52.01	1	52.40	52.00	51	4,986	1.02%
2023/07/12	7.1	52.16	1	52.00	51.90	6.1	5,135	0.12%
2023/07/11	19.1	52.80	0	0.00	52.60	19.1	5,158	0.37%
2023/07/10	2.1	53.70	1	53.70	53.50	1.1	5,200	0.02%
2023/07/07	3.2	52.00	15	51.97	52.50	-11.8	5,387	-0.22%
2023/07/06	14.4	53.02	15	52.50	52.40	-0.6	5,358	-0.01%
2023/07/05	5.6	54.02	5	54.30	53.90	0.6	5,350	0.01%
2023/07/04	3.1	54.20	0	0.00	54.10	3.1	5,359	0.06%
2023/07/03	2	54.75	4	54.85	54.60	-2	5,351	-0.04%
2023/06/30	3.3	54.98	0	0.00	55.20	3.3	5,339	0.06%
2023/06/29	1.1	54.99	0	0.00	54.70	1.1	5,383	0.02%
2023/06/28	5	54.80	1	55.70	54.60	4	5,430	0.07%
2023/06/27	7.4	56.14	2	54.90	54.90	5.4	5,457	0.10%
2023/06/26	3	57.03	7.1	57.55	56.90	-4.1	5,441	-0.08%
2023/06/21	2.1	55.76	2.1	55.80	56.10	0	5,405	0.00%
2023/06/20	1	54.50	3.1	54.86	54.90	-2.1	5,435	-0.04%
2023/06/19	6.1	54.47	1	54.20	54.10	5.1	5,502	0.09%
2023/06/16	23	56.25	2	56.70	54.90	21	5,672	0.37%
2023/06/15	1.1	56.24	1	55.70	55.70	0.1	5,636	0.00%
2023/06/14	22.3	56.00	20.6	56.88	55.40	1.8	5,537	0.03%
2023/06/13	22.6	53.46	17.5	54.36	54.50	5.1	5,262	0.10%
2023/06/12	3	53.47	22.3	53.72	53.60	-19.3	5,083	-0.38%
2023/06/09	12.1	50.31	7.1	50.11	50.20	5	4,815	0.10%
2023/06/08	5	49.31	0	0.00	49.20	5	4,648	0.11%
2023/06/07	2.2	49.34	1	49.30	49.30	1.2	4,619	0.03%
2023/06/06	53.2	49.47	0	0.00	49.30	53.2	4,595	1.16%
2023/06/05	70.1	49.95	0	0.00	49.90	70.1	4,562	1.54%
2023/06/02	53.1	50.58	3.1	51.71	50.10	50	4,543	1.10%
2023/06/01	5.8	49.37	1	49.20	49.65	4.8	4,479	0.11%
2023/05/30	2.3	49.59	0	0.00	49.60	2.3	4,380	0.05%
2023/05/29	1.2	51.10	0	0.00	51.00	1.2	4,323	0.03%
2023/05/26	3	50.80	1	50.60	50.50	2	4,280	0.05%
2023/05/25	0	0.00	0.3	52.00	51.90	-0.3	4,211	-0.01%
2023/05/24	0	0.00	0.2	52.20	52.10	-0.2	4,182	0.00%
2023/05/23	5	52.20	2	52.25	52.20	3	4,152	0.07%
2023/05/22	0	0.00	0.1	52.40	52.20	-0.1	4,115	0.00%
2023/05/19	1	51.81	2.5	52.13	50.90	-1.4	4,064	-0.03%
2023/05/18	1.2	51.07	1.4	51.53	51.30	-0.3	3,953	-0.01%
2023/05/17	3.1	50.29	0.1	50.20	50.30	3	3,881	0.08%
2023/05/16	1	49.60	1	49.80	49.40	0	3,830	0.00%
2023/05/15	0.1	49.49	0	0.00	49.05	0.1	3,803	0.00%
2023/05/12	0.1	49.30	0.1	49.72	49.60	0	3,789	0.00%
2023/05/11	7.2	48.91	1	49.50	49.40	6.2	3,766	0.17%
2023/05/10	1.1	48.94	1.1	49.00	49.50	0.1	3,709	0.00%
2023/05/09	8.2	50.64	1	49.65	49.75	7.2	3,664	0.20%
2023/05/08	3	51.40	7.6	51.94	51.70	-4.6	3,568	-0.13%
2023/05/05	0.1	49.30	1	50.40	49.35	-1	3,400	-0.03%
2023/05/04	0	0.00	1.3	49.47	50.00	-1.3	3,382	-0.04%
2023/05/03	1.1	48.96	1	48.95	48.95	0.1	3,337	0.00%
2023/05/02	0	0.00	3	49.45	49.50	-3	3,331	-0.09%
2023/04/28	4	48.24	0	48.30	48.50	4	3,300	0.12%
2023/04/27	0.1	48.38	1	48.25	47.85	-0.9	3,271	-0.03%
2023/04/26	1	48.25	10	48.30	48.45	-9	3,248	-0.28%
2023/04/25	0.1	48.22	0	0.00	48.20	0.1	3,219	0.00%
2023/04/24	2	48.83	2.1	49.08	48.95	-0.1	3,159	0.00%
2023/04/21	1	48.68	6.1	49.89	48.35	-5.1	3,092	-0.16%
2023/04/20	2.2	48.64	1	49.00	48.55	1.2	2,968	0.04%
2023/04/19	9	48.67	9.2	48.79	48.80	-0.1	2,898	0.00%
2023/04/18	12.2	51.25	9.5	51.69	50.40	2.7	2,782	0.10%
2023/04/17	33	48.06	30.6	47.97	49.15	2.4	2,551	0.10%
2023/04/14	31.1	45.13	29	45.45	45.20	2.1	2,366	0.09%
2023/04/13	43.1	44.98	41	45.25	44.90	2.1	2,306	0.09%
2023/04/12	22	45.73	22.7	45.52	45.90	-0.7	2,206	-0.03%
2023/04/11	1	43.45	2.5	43.61	43.55	-1.5	1,976	-0.08%
2023/04/10	16.8	43.02	16	43.20	43.45	0.8	1,953	0.04%
2023/04/07	6.2	43.52	7	43.86	43.65	-0.9	1,883	-0.05%
2023/04/06	6	42.75	17	42.92	43.30	-11	1,849	-0.59%
2023/03/31	11.3	42.62	2	42.55	42.55	9.2	1,815	0.51%
2023/03/30	3.3	42.96	0	43.10	43.05	3.3	1,778	0.19%
2023/03/29	8.4	44.46	13	44.02	43.85	-4.6	1,711	-0.27%
2023/03/28	4.1	43.75	0	0.00	43.30	4.1	1,649	0.25%
2023/03/27	0	0.00	4.1	43.95	43.75	-4.1	1,586	-0.26%
2023/03/24	2.5	44.02	9.1	44.08	43.90	-6.6	1,514	-0.44%
2023/03/23	1.8	42.77	2.1	43.62	43.10	-0.3	1,403	-0.02%
2023/03/22	7	43.49	7	43.36	43.55	0	1,320	0.00%
2023/03/21	4.2	42.68	9.3	42.45	43.20	-5.1	1,207	-0.42%
2023/03/20	2	40.68	15	41.34	40.65	-13	965	-1.35%
2023/03/15	0	0.00	4	39.38	39.30	-4	815	-0.49%
2023/03/14	0	38.95	2	39.00	38.95	-2	759	-0.26%
2023/03/13	1	38.30	2.4	38.03	37.65	-1.4	720	-0.20%
2023/03/09	0	0.00	2	37.60	37.65	-2	673	-0.30%
2023/03/08	0	0.00	2	37.35	37.50	-2	682	-0.29%
2023/03/07	0.5	37.41	2	37.25	37.65	-1.5	694	-0.21%
2023/03/06	0	0.00	2	37.25	37.35	-2	702	-0.28%
2023/03/03	0	0.00	2	36.95	37.20	-2	719	-0.28%
2023/03/01	0	0.00	1	37.40	36.90	-1	969	-0.10%
2023/02/24	0.1	36.70	2	36.65	36.75	-1.9	1,129	-0.17%
2023/02/23	0	0.00	4	36.30	36.30	-4	1,141	-0.35%
2023/02/21	0	0.00	3	36.15	36.15	-3	1,177	-0.25%
2023/02/20	0	36.25	0	0.00	36.15	0	1,186	0.00%
2023/02/14	0	0.00	2	36.00	36.00	-2	1,226	-0.16%
2023/02/10	0	0.00	2	36.15	36.00	-2	1,237	-0.16%
2023/02/09	0	0.00	2	35.85	35.90	-2	1,234	-0.16%
2023/02/08	0	0.00	2	35.80	35.90	-2	1,230	-0.16%
2023/02/07	0.3	35.73	2	35.75	35.65	-1.7	1,224	-0.14%
2023/02/06	0.1	35.90	0	0.00	35.75	0.1	1,217	0.01%
2023/02/02	0.3	35.35	4	35.45	35.15	-3.7	1,190	-0.31%
2023/02/01	0	0.00	2	34.85	34.70	-2	1,166	-0.17%
2023/01/31	0	0.00	5	34.26	34.50	-5	1,162	-0.43%
2023/01/30	0.1	34.00	0.2	33.90	33.75	-0.1	1,152	-0.01%
2023/01/17	0.1	33.65	0	0.00	33.65	0.1	1,148	0.01%
2023/01/16	3.5	33.61	1	33.65	33.60	2.5	1,150	0.22%
2023/01/05	0.2	33.10	0	0.00	32.90	0.2	1,266	0.02%
2023/01/04	0.2	32.75	0	0.00	32.95	0.2	1,286	0.01%
2022/12/30	0	0.00	5	32.42	32.45	-5	1,329	-0.38%
2022/12/29	4	32.39	0	0.00	32.30	4	1,332	0.30%
2022/12/28	1.2	32.61	0	0.00	32.55	1.2	1,331	0.09%
2022/12/26	0.2	32.70	0	0.00	32.65	0.2	1,349	0.01%
2022/12/23	0.2	32.30	0	0.00	32.20	0.2	1,356	0.01%
2022/12/22	0.2	32.15	0	0.00	32.35	0.2	1,360	0.01%
2022/12/21	0.2	32.10	2	31.95	31.85	-1.8	1,363	-0.14%
2022/12/20	0	0.00	1	32.35	31.70	-1	1,367	-0.07%
2022/12/19	0.2	32.80	0	0.00	32.40	0.2	1,377	0.01%
2022/12/06	0	0.00	1	32.20	32.10	-1	1,326	-0.08%
2022/12/05	0.2	32.50	1	32.70	32.70	-0.8	1,320	-0.06%
2022/11/29	0	0.00	5	32.35	32.30	-5	1,278	-0.39%
2022/11/28	2	32.80	0	0.00	33.00	2	1,260	0.16%
2022/11/24	3	34.25	2	34.40	34.05	1	1,241	0.08%
2022/11/23	14	35.15	4	35.26	35.10	10	1,192	0.84%
2022/11/22	6	35.00	4.2	34.98	35.00	1.8	1,002	0.18%
2022/11/18	0	0.00	1	31.25	31.15	-1	894	-0.11%
2022/11/17	0	0.00	3	29.90	30.60	-3	911	-0.33%
2022/11/14	2	29.00	0	0.00	29.15	2	902	0.22%
2022/11/10	1	29.80	0	0.00	29.50	1	876	0.11%
2022/11/09	0.1	30.30	2	30.25	30.25	-1.9	864	-0.22%
2022/10/17	3	28.73	0	0.00	29.45	3	815	0.37%
2022/10/14	11	29.30	0	0.00	29.35	11	802	1.37%
2022/10/13	3.2	29.74	0	0.00	29.20	3.2	772	0.41%
2022/10/12	2	30.55	20	30.83	30.85	-18	739	-2.43%
2022/10/11	2.2	32.07	0	0.00	31.05	2.2	722	0.30%
2022/10/07	0.1	33.65	0	0.00	33.10	0.1	687	0.01%
2022/10/03	1.1	33.56	0	0.00	33.80	1.1	704	0.16%
2022/09/26	2	36.25	1	35.85	35.90	1	684	0.15%
2022/09/07	1	37.20	0	0.00	37.25	1	733	0.14%
2022/09/01	1	37.10	0	0.00	37.15	1	743	0.13%
2022/08/31	2	37.03	0	0.00	37.15	2	730	0.27%
2022/08/26	6	37.49	1	37.65	37.70	5	688	0.73%
2022/08/25	0	0.00	1	39.10	39.15	-1	627	-0.16%
2022/08/24	0	0.00	1	38.70	39.15	-1	593	-0.17%
2022/08/12	3	37.03	0	0.00	37.05	3	540	0.55%
2022/08/11	2	37.40	0	0.00	37.35	2	529	0.38%
2022/08/09	4	37.60	0	0.00	37.45	4	533	0.75%
2022/08/02	0	0.00	7	37.40	37.50	-7	535	-1.31%
2022/08/01	2	37.43	0	0.00	37.50	2	539	0.37%
2022/07/28	5	37.26	0	0.00	37.25	5	539	0.93%
2022/07/22	2	36.40	0	0.00	36.50	2	554	0.36%
2022/07/13	0	0.00	8	36.28	36.85	-8	565	-1.41%
2022/07/11	1	37.35	0	0.00	37.45	1	538	0.19%
2022/07/08	4	37.21	0.5	37.39	37.50	3.5	540	0.65%
2022/07/07	5.1	37.40	0	0.00	37.30	5.1	540	0.95%
2022/07/04	0	0.00	2	37.75	37.80	-2	546	-0.37%
2022/07/01	0	0.00	8	37.55	37.55	-8	552	-1.45%
2022/06/30	2	37.30	0	0.00	37.55	2	560	0.36%
2022/06/28	10	37.58	0	0.00	37.45	10	569	1.75%
2022/06/27	2	37.55	1	37.50	37.40	1	575	0.17%
2022/06/23	21	36.91	0	0.00	37.05	21	560	3.75%
2022/06/13	0	0.00	1	37.70	37.65	-1	704	-0.14%
2022/06/02	2	38.15	0	0.00	38.40	2	731	0.27%
2022/05/31	1	38.15	0	0.00	38.50	1	747	0.13%
2022/05/25	0.3	37.55	0	0.00	37.80	0.3	748	0.04%
2022/05/24	0.2	37.60	0	0.00	37.55	0.2	764	0.03%
2022/05/16	0.1	37.25	0	0.00	37.35	0.1	760	0.01%
2022/05/11	1	37.15	0	0.00	37.20	1	747	0.13%
2022/05/09	0.1	37.35	0	0.00	37.20	0.1	749	0.01%
2022/05/06	0.1	37.50	0.1	37.60	37.40	0.1	748	0.01%
2022/05/05	2	37.50	0	0.00	37.50	2	754	0.27%
2022/05/04	2	37.50	0	0.00	37.50	2	762	0.26%
2022/04/29	0	0.00	20	38.20	38.20	-20	767	-2.61%
2022/04/28	0	0.00	0	37.80	37.80	0	767	0.00%
2022/04/15	0	0.00	1	37.45	37.35	-1	789	-0.13%
2022/04/13	0.1	37.60	1	37.50	37.50	-0.9	788	-0.11%
2022/04/12	2.1	37.38	0	0.00	37.35	2.1	785	0.27%
2022/04/11	1	37.85	0	0.00	37.55	1	782	0.13%
2022/04/08	0	0.00	3	37.80	38.00	-3	776	-0.39%
2022/04/07	3	38.02	0	0.00	37.70	3	773	0.39%
2022/04/06	2	38.15	0	0.00	38.10	2	758	0.26%
2022/04/01	0.3	38.58	0	0.00	38.40	0.3	743	0.04%
2022/03/31	0	0.00	6	38.51	38.50	-6	737	-0.81%
2022/03/30	3	38.83	0	0.00	38.95	3	722	0.42%
2022/03/29	0.1	39.15	1	39.20	39.20	-0.9	711	-0.12%
2022/03/28	2	38.90	1	39.00	39.00	1	699	0.14%
2022/03/25	5.1	39.35	1	39.50	39.20	4.1	683	0.60%
2022/03/24	0.1	39.15	4.4	39.28	39.40	-4.3	667	-0.64%
2022/03/23	0	0.00	1	39.05	39.15	-1	639	-0.16%
2022/03/22	2.1	38.86	2	39.20	39.10	0.1	614	0.02%
2022/03/21	0.1	39.00	6	39.08	38.85	-5.9	585	-1.00%
2022/03/18	1	38.20	0.2	38.00	38.70	0.9	551	0.15%
2022/03/14	0.1	37.20	0	0.00	37.05	0.1	487	0.03%
2022/03/11	1	37.00	0	0.00	36.95	1	487	0.21%
2022/03/10	0	0.00	1	37.15	37.25	-1	482	-0.21%
2022/03/09	0.2	37.15	0	0.00	37.10	0.2	482	0.03%
2022/03/08	10	36.85	0	0.00	36.80	10	479	2.09%
2022/03/07	1	36.90	0.3	37.05	37.00	0.8	472	0.16%
2022/03/04	0	0.00	1	37.65	37.40	-1	460	-0.22%
2022/03/03	3.1	37.56	1	37.55	37.65	2.1	460	0.46%
2022/03/01	2	37.20	0	0.00	37.20	2	452	0.44%
2022/02/25	1.1	37.02	0	0.00	37.05	1.1	447	0.24%
2022/02/24	2.1	37.13	0	0.00	37.10	2.1	435	0.48%
2022/02/22	0.2	37.48	0	0.00	37.30	0.2	428	0.05%
2022/02/21	0.1	37.60	0	0.00	37.45	0.1	426	0.03%
2022/02/18	0.1	37.65	9	37.60	37.50	-8.9	431	-2.06%
2022/02/15	0.3	37.40	0	0.00	37.30	0.3	442	0.08%
2022/02/11	0.1	37.75	0	0.00	37.55	0.1	461	0.03%
2022/02/10	0.1	37.60	0	0.00	37.55	0.1	473	0.03%
2022/02/09	0.1	37.70	0	0.00	37.45	0.1	480	0.03%
2022/02/08	0.4	37.50	0	0.00	37.55	0.4	477	0.07%
2022/01/26	5.1	37.08	0	37.30	37.05	5.1	461	1.10%
2022/01/21	5	37.35	1	37.30	37.30	4	445	0.90%
2022/01/19	0.1	37.30	0	0.00	37.25	0.1	436	0.03%
2022/01/17	0	37.55	0	0.00	37.40	0	427	0.01%
2022/01/14	0.3	37.65	0	0.00	37.55	0.3	435	0.07%
2022/01/13	0.3	37.70	0	0.00	37.55	0.3	449	0.07%
2022/01/12	0.3	37.55	0	0.00	37.60	0.3	445	0.07%
2022/01/11	0.3	37.75	0	0.00	37.50	0.3	438	0.07%
2022/01/10	0.1	37.70	0.2	37.60	37.50	-0.1	445	-0.02%
2022/01/06	0.3	37.75	0	0.00	37.60	0.3	445	0.07%
2021/12/28	1	37.75	0	0.00	37.80	1	487	0.21%
2021/12/21	0	0.00	30	37.70	37.80	-30	575	-5.21%
2021/12/20	6	37.88	0	0.00	37.80	6	584	1.03%
2021/12/14	0	0.00	10	37.50	37.60	-10	588	-1.70%
2021/12/01	0	0.00	1	37.95	37.90	-1	598	-0.17%
2021/11/29	0	0.00	32	37.30	37.55	-32	601	-5.32%
2021/11/26	1	37.50	533	37.52	37.50	-532	600	-88.57%	大賣/鉅額交易
2021/11/23	2	37.75	0	0.00	37.75	2	603	0.33%
2021/11/22	1	37.90	0	0.00	38.00	1	608	0.16%
2021/11/19	1	37.70	0	0.00	37.65	1	609	0.16%
2021/11/18	2	37.80	0	0.00	37.85	2	606	0.33%
2021/11/15	5	37.90	0	0.00	37.70	5	637	0.78%
2021/11/11	1	37.75	0	0.00	37.75	1	643	0.16%
2021/11/10	2	37.70	0	0.00	37.85	2	646	0.31%
2021/11/08	2	38.05	0	0.00	38.15	2	625	0.32%
2021/11/02	2	38.65	3	38.43	38.40	-1	644	-0.16%
2021/11/01	0	0.00	2	38.80	38.65	-2	642	-0.31%
2021/10/29	0	0.00	0.1	38.45	38.25	-0.1	640	-0.02%
2021/10/28	0	0.00	0.4	38.40	38.40	-0.4	642	-0.06%
2021/10/27	2	38.35	0	0.00	38.35	2	644	0.31%
2021/10/26	0	0.00	5	38.50	38.55	-5	651	-0.77%
2021/10/25	0	0.00	5	38.30	38.25	-5	650	-0.77%
2021/10/21	0	0.00	5	38.45	37.30	-5	646	-0.77%
2021/10/20	0	0.00	5	38.90	38.90	-5	631	-0.79%
2021/10/19	0.2	39.25	8	39.23	39.15	-7.8	631	-1.23%
2021/10/15	0	0.00	10	38.81	38.95	-10	624	-1.60%
2021/10/13	1	39.00	0	0.00	38.95	1	623	0.16%
2021/10/12	3.1	39.23	3	39.25	39.25	0.1	617	0.02%
2021/10/04	5	39.05	0	0.00	38.40	5	611	0.82%
2021/09/29	0	0.00	4	38.61	38.15	-4	571	-0.70%
2021/09/17	0	0.00	3.1	37.76	37.80	-3.1	562	-0.55%
2021/09/16	1	37.85	0	0.00	37.80	1	565	0.18%
2021/09/08	26	37.50	0	0.00	37.35	26	582	4.46%
2021/09/07	2	37.60	0	0.00	37.70	2	585	0.34%
2021/09/02	0	0.00	10	37.85	37.85	-10	583	-1.71%
2021/09/01	10	37.77	0	0.00	37.80	10	578	1.73%
2021/08/31	12	37.30	0	0.00	37.65	12	577	2.08%
2021/08/27	0	0.00	4	37.05	37.10	-4	569	-0.70%
2021/08/26	0	0.00	2	37.10	37.00	-2	569	-0.35%
2021/08/25	2	36.90	0	0.00	37.10	2	569	0.35%
2021/08/24	1	36.75	0	0.00	36.75	1	567	0.18%
2021/08/23	5	36.50	0	0.00	36.80	5	571	0.88%
2021/08/20	4	37.90	0	0.00	37.85	4	559	0.71%
2021/08/19	2	37.85	0	0.00	37.90	2	550	0.36%
2021/08/18	1	37.90	0.1	37.90	38.10	0.9	543	0.17%
2021/08/17	2	38.25	0	0.00	38.20	2	534	0.37%
2021/08/13	1	38.40	0	0.00	38.40	1	539	0.19%
2021/08/10	0	0.00	2	38.50	38.60	-2	579	-0.35%
2021/07/30	2	38.45	0	0.00	38.35	2	797	0.25%
2021/07/21	3	38.40	0	0.00	38.60	3	979	0.31%
2021/07/20	2	38.45	0	0.00	38.40	2	983	0.20%
2021/07/16	2	38.60	0	0.00	38.60	2	997	0.20%
2021/07/14	13	38.49	1	38.50	38.50	12	1,014	1.18%
2021/07/13	11	38.65	1	38.60	38.55	10	1,032	0.97%
2021/07/12	0	0.00	1	39.00	38.75	-1	1,031	-0.10%
2021/07/09	0	0.00	4	38.90	39.15	-4	1,020	-0.39%
2021/07/08	2	38.90	0	0.00	38.95	2	1,025	0.20%
2021/07/07	2	38.80	0	0.00	38.80	2	1,024	0.20%
2021/07/06	0	0.00	1	38.75	38.75	-1	1,036	-0.10%
2021/07/05	4	38.68	0	0.00	38.80	4	1,040	0.38%
2021/07/01	2	38.55	0	0.00	38.60	2	1,047	0.19%
2021/06/30	0	0.00	0.1	38.70	38.70	-0.1	1,052	-0.01%
2021/06/29	17	38.53	2	38.65	38.60	15	1,067	1.40%
2021/06/24	0	0.00	2	39.00	38.95	-2	1,078	-0.19%
2021/06/23	1	38.80	6	38.88	39.10	-5	1,082	-0.46%
2021/06/21	0	0.00	2	38.40	38.35	-2	1,089	-0.18%
2021/06/15	2	38.60	0	0.00	38.60	2	1,143	0.17%
2021/06/10	0	0.00	4	38.55	38.60	-4	1,149	-0.35%
2021/06/07	1	38.35	1	38.50	38.55	0	1,165	0.00%
2021/06/04	0	0.00	1	38.75	38.75	-1	1,168	-0.09%
2021/06/02	1	39.00	2	39.05	39.10	-1	1,180	-0.08%
2021/06/01	0	0.00	3	39.00	39.00	-3	1,180	-0.25%
2021/05/31	1	38.85	0	0.00	39.00	1	1,181	0.08%
2021/05/28	0	0.00	1	38.45	38.50	-1	1,180	-0.08%
2021/05/17	2	37.70	0	0.00	36.60	2	1,212	0.16%
2021/05/13	3	37.33	0	0.00	37.60	3	1,146	0.26%
2021/05/12	4.1	37.71	0	0.00	37.80	4.1	1,129	0.36%
2021/05/11	3	39.52	1	40.00	39.15	2	1,074	0.19%
2021/05/10	1	40.15	0	0.00	40.20	1	1,055	0.09%
2021/05/07	0	0.00	5	39.75	39.80	-5	1,053	-0.47%
2021/05/06	1	39.40	0	0.00	39.40	1	1,054	0.09%
2021/05/04	0.1	39.30	3	39.97	39.15	-2.9	1,056	-0.27%
2021/05/03	1	40.25	0	0.00	40.15	1	1,027	0.10%
2021/04/29	0	0.00	4	39.95	39.95	-4	1,004	-0.40%
2021/04/28	4	39.20	0	0.00	39.25	4	972	0.41%
2021/04/27	3	39.20	0	0.00	39.15	3	1,026	0.29%
2021/04/23	0	0.00	7	38.73	38.85	-7	1,072	-0.65%
2021/04/21	5	39.10	0	0.00	39.05	5	1,088	0.46%
2021/04/19	0	0.00	7	39.06	39.15	-7	1,122	-0.62%
2021/04/15	2	38.70	0	0.00	38.80	2	1,128	0.18%
2021/04/14	0	0.00	28.3	38.75	38.70	-28.3	1,133	-2.49%
2021/04/12	2	39.00	4	38.98	39.00	-2	1,173	-0.17%
2021/04/08	0	0.00	1	39.15	39.10	-1	1,174	-0.09%
2021/04/06	0	0.00	3	38.80	38.75	-3	1,185	-0.25%
2021/04/01	2	38.63	0	0.00	38.60	2	1,187	0.17%
2021/03/31	2	38.85	0	0.00	38.85	2	1,178	0.17%
2021/03/30	1	39.00	0	0.00	39.10	1	1,188	0.08%
2021/03/29	2	39.25	0	0.00	39.25	2	1,182	0.17%
2021/03/26	2	39.20	0	0.00	39.25	2	1,191	0.17%
2021/03/25	1	39.20	0	0.00	39.25	1	1,250	0.08%
2021/03/24	1	39.15	0	0.00	39.20	1	1,267	0.08%
2021/03/23	0	0.00	1	39.05	39.00	-1	1,267	-0.08%
2021/03/22	2	38.70	2	38.90	39.10	0	1,267	0.00%
2021/03/18	5	38.57	1	38.60	38.50	4	1,246	0.32%
2021/03/17	0	0.00	1	38.60	38.60	-1	1,261	-0.08%
2021/03/15	2	38.50	0	0.00	38.55	2	1,276	0.16%
2021/03/12	0	0.00	5	38.60	38.65	-5	1,278	-0.39%
2021/03/11	0	0.00	5	38.71	38.70	-5	1,286	-0.39%
2021/03/05	1	38.20	0	0.00	38.35	1	1,307	0.08%
2021/03/04	1	38.30	2	38.60	38.55	-1	1,317	-0.08%
2021/03/03	0	0.00	1	38.45	38.60	-1	1,325	-0.08%
2021/02/26	2	38.35	0	0.00	38.75	2	1,352	0.15%
2021/02/25	1	38.70	2	38.55	38.65	-1	1,344	-0.07%
2021/02/24	4	38.65	23	38.44	38.55	-19	1,347	-1.41%
2021/02/23	0	0.00	2	38.10	38.10	-2	1,334	-0.15%
2021/02/22	1	38.00	0	0.00	37.95	1	1,336	0.07%
2021/02/19	0	0.00	1.1	37.81	37.80	-1.1	1,341	-0.08%
2021/02/18	0	0.00	1	37.65	37.70	-1	1,344	-0.07%
2021/02/17	0	0.00	10	36.45	36.70	-10	1,332	-0.75%
2021/02/05	0	0.00	1	36.30	36.25	-1	1,325	-0.08%
2021/02/03	3	36.07	0	0.00	36.10	3	1,350	0.22%
2021/02/01	2	36.05	0	0.00	36.10	2	1,370	0.15%
2021/01/27	0	0.00	21	36.50	36.50	-21	1,338	-1.57%
2021/01/26	1	36.50	3	36.55	36.55	-2	1,337	-0.15%
2021/01/25	1	36.50	0	0.00	36.80	1	1,334	0.07%
2021/01/21	4	36.84	0	0.00	36.60	4	1,357	0.29%
2021/01/20	3	36.87	7	37.40	36.80	-4	1,334	-0.30%
2021/01/19	5	37.77	0	0.00	37.70	5	1,267	0.39%
2021/01/18	2	38.10	0	0.00	37.80	2	1,257	0.16%
2021/01/15	1	38.30	0	0.00	38.15	1	1,218	0.08%
2021/01/14	4	38.40	0	0.00	38.50	4	1,201	0.33%
2021/01/13	2	38.38	0	0.00	38.45	2	1,201	0.17%
2021/01/12	5	38.46	0	0.00	38.40	5	1,187	0.42%
2021/01/11	1	38.40	3	38.50	38.80	-2	1,174	-0.17%
2021/01/08	21	38.70	1	38.80	38.80	20	1,169	1.71%
2021/01/07	0	0.00	1.1	38.72	38.65	-1.1	1,172	-0.09%
2021/01/06	10	38.61	0	0.00	38.60	10	1,176	0.85%
2021/01/05	0	0.00	2.1	39.05	39.00	-2.1	1,147	-0.18%
2021/01/04	3	38.50	0	0.00	38.60	3	1,175	0.26%
2020/12/31	0	0.00	2	38.65	38.70	-2	1,183	-0.17%
2020/12/30	0	0.00	2	38.80	38.85	-2	1,184	-0.17%
2020/12/29	0	0.00	1	38.55	38.70	-1	1,180	-0.08%
2020/12/28	1	38.60	0	0.00	38.60	1	1,186	0.08%
2020/12/24	0	0.00	6.1	38.97	38.90	-6.1	1,188	-0.51%
2020/12/23	0	0.00	2	38.65	38.60	-2	1,184	-0.17%
2020/12/21	3	39.35	14	39.14	38.85	-11	1,275	-0.86%
2020/12/18	1	38.25	0	0.00	38.50	1	1,234	0.08%
2020/12/16	0.1	38.70	0	0.00	38.75	0.1	1,254	0.01%
2020/12/15	2	38.28	1	38.15	38.10	1	1,258	0.08%
2020/12/14	2	38.33	0	0.00	38.50	2	1,273	0.16%
2020/12/11	1	38.10	0	0.00	38.15	1	1,296	0.08%
2020/12/10	1	38.30	0	0.00	38.25	1	1,306	0.08%
2020/12/09	3	38.47	1	38.50	38.40	2	1,385	0.14%
2020/12/08	1	38.50	0	0.00	38.45	1	1,861	0.05%
2020/12/07	4	38.46	0	0.00	38.50	4	1,968	0.20%
2020/12/04	3	38.57	0	0.00	38.55	3	2,019	0.15%
2020/12/03	0	0.00	2	38.85	38.65	-2	2,123	-0.09%
2020/12/02	3	38.73	0	0.00	38.65	3	2,368	0.13%
2020/12/01	3	38.93	4	38.90	38.85	-1	2,536	-0.04%
2020/11/30	1	39.45	0	0.00	39.20	1	2,534	0.04%
2020/11/26	3	39.52	7	39.64	39.50	-4	2,539	-0.16%
2020/11/25	0	0.00	6	39.36	39.15	-6	2,541	-0.24%
2020/11/24	2	38.85	5	39.15	38.90	-3	2,529	-0.12%
2020/11/23	4	38.88	0	0.00	38.95	4	2,534	0.16%
2020/11/20	1	38.95	5	38.95	39.00	-4	2,529	-0.16%
2020/11/19	3	39.30	0	0.00	39.20	3	2,528	0.12%
2020/11/18	0	0.00	4	38.95	39.00	-4	2,533	-0.16%
2020/11/17	3	38.42	0	0.00	38.50	3	2,528	0.12%
2020/11/16	3	38.42	1	38.65	38.40	2	2,598	0.08%
2020/11/13	1	38.25	2	38.60	38.55	-1	2,612	-0.04%
2020/11/12	0.4	38.63	0	0.00	38.40	0.4	2,617	0.02%
2020/11/11	3.7	38.55	4	38.59	38.85	-0.3	2,619	-0.01%
2020/11/10	6	38.35	10	38.42	38.45	-4	2,621	-0.15%
2020/11/09	1	38.05	0	0.00	38.10	1	2,643	0.04%
2020/11/06	0	0.00	2	38.13	37.95	-2	2,648	-0.08%
2020/11/05	3	38.00	3	38.17	37.95	0	2,667	0.00%
2020/11/04	1	37.75	0	0.00	37.75	1	2,732	0.04%
2020/11/03	1	37.80	0	0.00	37.80	1	2,747	0.04%
2020/11/02	3	37.78	0	0.00	37.85	3	2,747	0.11%
2020/10/30	9.8	38.82	19	38.94	38.00	-9.2	2,750	-0.33%
2020/10/29	0.1	37.75	0	0.00	37.75	0.1	2,703	0.00%
2020/10/28	1	37.65	1	37.80	37.65	0	2,707	0.00%
2020/10/27	3	37.65	0	0.00	37.65	3	2,721	0.11%
2020/10/26	1	37.75	0	0.00	37.65	1	2,738	0.04%
2020/10/23	2	37.68	0	0.00	37.75	2	2,744	0.07%
2020/10/22	4	38.10	10	37.85	37.80	-6	2,782	-0.22%
2020/10/20	1	37.60	0	0.00	37.55	1	2,824	0.04%
2020/10/19	0	0.00	0	37.85	37.65	0	2,820	0.00%
2020/10/16	2	37.80	0	0.00	37.65	2	2,823	0.07%
2020/10/15	3	37.82	0	0.00	37.85	3	2,839	0.11%
2020/10/13	3	37.90	0	0.00	37.90	3	2,888	0.10%
2020/10/12	5	38.08	0	0.00	38.10	5	2,904	0.17%
2020/10/08	5	38.29	1	38.25	38.20	4	2,929	0.14%
2020/10/07	1	38.35	0	0.00	38.50	1	2,972	0.03%
2020/10/05	2	37.98	0	0.00	37.95	2	3,069	0.07%
2020/09/28	2	38.20	0	0.00	38.10	2	3,188	0.06%
2020/09/25	1	37.70	3	38.80	37.65	-2	3,197	-0.06%
2020/09/24	4	38.69	5	38.10	38.15	-1	3,161	-0.03%
2020/09/22	2	39.80	0	0.00	39.95	2	3,099	0.06%
2020/09/21	1	40.55	0	0.00	40.30	1	3,082	0.03%
2020/09/18	6	40.79	2	41.18	40.60	4	3,090	0.13%
2020/09/17	3	40.97	0	0.00	40.70	3	3,115	0.10%
2020/09/16	2	40.73	4	41.05	40.60	-2	3,131	-0.06%
2020/09/15	8	40.89	0	0.00	40.80	8	3,167	0.25%
2020/09/14	11	40.89	0	0.00	41.30	11	3,174	0.35%
2020/09/11	37.3	43.03	21.5	42.85	41.45	15.8	3,097	0.51%
2020/09/10	8	40.29	6	40.95	41.15	2	2,632	0.08%
2020/09/09	1	39.50	32	39.58	39.70	-31	2,538	-1.22%
2020/09/08	195	41.99	15	41.96	40.60	180	2,499	7.20%	大買/鉅額交易
2020/09/07	326	41.36	16	41.21	41.60	310	2,409	12.87%	大買/鉅額交易
2020/09/04	4	39.79	13	38.31	40.00	-9	2,178	-0.41%
2020/09/03	14	37.30	1	37.50	37.25	13	2,027	0.64%
2020/09/02	3	37.27	0	0.00	37.25	3	2,064	0.15%
2020/09/01	13	37.39	0	0.00	37.50	13	2,065	0.63%
2020/08/28	1	37.60	0	0.00	37.60	1	2,060	0.05%
2020/08/27	2	37.95	0	0.00	37.90	2	2,068	0.10%
2020/08/26	0	0.00	1	38.00	38.00	-1	2,068	-0.05%
2020/08/24	12	37.68	0	0.00	37.90	12	2,126	0.56%
2020/08/21	8	38.20	8	38.04	37.95	0	2,143	0.00%
2020/08/20	4	37.66	0	0.00	37.70	4	2,147	0.19%
2020/08/19	11	38.90	1	38.60	38.60	10	2,098	0.48%
2020/08/18	1	39.05	3	38.93	38.95	-2	2,109	-0.09%
2020/08/17	3	38.73	0	0.00	38.75	3	2,127	0.14%
2020/08/14	5	38.50	1	39.00	38.80	4	2,150	0.19%
2020/08/13	0	0.00	1	38.85	38.70	-1	2,182	-0.05%
2020/08/12	5	39.49	3	39.82	39.45	2	2,219	0.09%
2020/08/11	6	39.80	0	0.00	39.75	6	2,306	0.26%
2020/08/10	0	0.00	1	40.75	40.15	-1	2,355	-0.04%
2020/08/07	1	38.75	0	0.00	38.65	1	2,371	0.04%
2020/08/06	0	0.00	5	39.20	39.05	-5	2,372	-0.21%
2020/08/05	1	38.90	1	38.90	39.20	0	2,386	0.00%
2020/07/30	0	0.00	2	39.10	39.45	-2	2,464	-0.08%
2020/07/29	5	38.90	0	0.00	38.65	5	2,467	0.20%
2020/07/28	1	38.25	0	0.00	38.20	1	2,466	0.04%
2020/07/27	1	38.90	0	0.00	38.90	1	2,448	0.04%
2020/07/24	3	39.73	0	0.00	39.40	3	2,440	0.12%
2020/07/22	0	0.00	1	40.30	40.20	-1	2,424	-0.04%
2020/07/21	1	40.25	0	0.00	40.20	1	2,419	0.04%
2020/07/17	7	39.61	5	38.95	39.00	2	2,408	0.08%
2020/07/16	3	39.97	6.4	39.91	39.95	-3.4	2,405	-0.14%
2020/07/15	0	0.00	1	40.15	40.45	-1	2,396	-0.04%
2020/07/14	0	0.00	6	40.83	41.35	-6	2,364	-0.25%
2020/07/10	11	41.39	1	41.95	40.45	10	2,360	0.42%
2020/07/09	3	41.28	1	41.75	41.95	2	2,305	0.09%
2020/07/08	5	39.50	1	39.50	39.85	4	2,239	0.18%
2020/07/07	0	0.00	4	39.45	39.50	-4	2,282	-0.18%
2020/06/30	1	39.90	0	0.00	39.35	1	2,298	0.04%
2020/06/29	4	39.45	2	39.45	39.45	2	2,304	0.09%
2020/06/24	0	0.00	4	39.28	39.00	-4	2,284	-0.18%
2020/06/22	0	0.00	3	38.88	38.00	-3	2,250	-0.13%
2020/06/19	2	37.35	2	37.95	38.50	0	2,220	0.00%
2020/06/17	3	37.63	0	0.00	37.55	3	2,237	0.13%
2020/06/12	1	37.25	1	37.30	37.35	0	2,391	0.00%
2020/06/10	0	0.00	3	38.10	38.00	-3	2,496	-0.12%
2020/06/09	2	37.95	0	0.00	37.90	2	2,516	0.08%
2020/06/04	0	0.00	2	37.70	37.75	-2	2,594	-0.08%
2020/06/02	0	0.00	5	37.65	37.60	-5	2,588	-0.19%
2020/06/01	1	37.80	0	0.00	37.80	1	2,592	0.04%
2020/05/29	0	0.00	5	37.50	37.80	-5	2,590	-0.19%
2020/05/28	5	37.10	3	37.40	37.00	2	2,582	0.08%
2020/05/26	0	0.00	23	37.60	37.70	-23	2,583	-0.89%
2020/05/25	0	0.00	2	37.63	37.75	-2	2,575	-0.08%
2020/05/22	5	37.25	1	37.25	37.05	4	2,556	0.16%
2020/05/21	3	37.40	5	37.30	37.00	-2	2,537	-0.08%
2020/05/20	0	0.00	3	36.68	36.65	-3	2,525	-0.12%
2020/05/19	1.1	38.12	8	37.70	37.35	-6.9	2,539	-0.27%
2020/05/18	0	0.00	10.2	37.07	37.60	-10.2	2,506	-0.41%
2020/05/15	3	36.20	15	36.02	36.20	-12	2,421	-0.50%
2020/05/14	0	0.00	2	34.60	35.20	-2	2,369	-0.08%
2020/05/13	0.1	34.65	7	34.69	34.65	-6.9	2,296	-0.30%
2020/05/11	0	0.00	3	34.40	34.45	-3	2,328	-0.13%
2020/05/08	0	0.00	15	34.40	34.05	-15	2,347	-0.64%
2020/05/07	0	0.00	6	33.88	34.40	-6	2,366	-0.25%
2020/05/06	0.1	33.60	10	33.48	33.60	-9.9	2,424	-0.41%
2020/04/30	1	32.85	1	33.05	33.05	0	2,521	0.00%
2020/04/29	2	32.65	2	32.65	32.55	0	2,580	0.00%
2020/04/27	1	32.05	0	0.00	32.35	1	2,660	0.04%
2020/04/23	3	32.00	0	0.00	32.10	3	2,675	0.11%
2020/04/22	0	31.90	0	0.00	31.90	0	2,664	0.00%
2020/04/21	15	31.93	0	0.00	31.75	15	2,647	0.57%
2020/04/20	5	32.45	7	32.25	32.40	-2	2,655	-0.08%
2020/04/17	5	32.55	1	32.65	32.60	4	2,637	0.15%
2020/04/16	2	33.18	9	32.94	32.70	-7	2,608	-0.27%
2020/04/15	0	0.00	6	32.42	32.65	-6	2,568	-0.23%
2020/04/14	0.1	32.45	0	0.00	32.35	0.1	2,523	0.00%
2020/04/13	6	31.45	0	0.00	32.20	6	2,495	0.24%
2020/04/10	2	31.80	0	0.00	31.50	2	2,454	0.08%
2020/04/09	0	0.00	11	30.40	30.40	-11	2,402	-0.46%
2020/04/08	6	29.99	0	0.00	30.10	6	2,378	0.25%
2020/04/07	2	29.70	0	0.00	29.70	2	2,358	0.08%
2020/04/06	2	29.30	0	0.00	29.45	2	2,336	0.09%
2020/04/01	2	29.40	0	0.00	29.40	2	2,320	0.09%
2020/03/30	12	28.60	1	28.65	29.15	11	2,307	0.48%
2020/03/26	2	28.65	0	0.00	28.90	2	2,269	0.09%
2020/03/25	4	29.29	4	29.28	28.90	0	2,253	0.00%
2020/03/24	3	28.42	1	28.35	28.35	2	2,217	0.09%
2020/03/23	3	27.47	0	0.00	27.60	3	2,182	0.14%
2020/03/19	10	27.08	0	0.00	25.95	10	2,156	0.46%
2020/03/17	10	28.83	1	29.00	28.85	9	2,005	0.45%
2020/03/16	3	30.30	0	0.00	29.75	3	1,953	0.15%
2020/03/13	1	30.30	0	0.00	30.90	1	1,919	0.05%
2020/03/12	4	32.16	1	32.05	32.00	3	1,817	0.17%
2020/03/10	1	32.95	0	0.00	33.05	1	1,728	0.06%
2020/03/09	3	33.43	0	0.00	33.35	3	1,648	0.18%
2020/03/06	1	34.10	0	0.00	34.25	1	1,609	0.06%
2020/03/03	1	33.85	0	0.00	33.70	1	1,589	0.06%
2020/03/02	2	33.35	0	0.00	33.25	2	1,573	0.13%
2020/02/27	1	33.80	0	0.00	33.85	1	1,531	0.07%
2020/02/24	1	34.10	2	34.40	34.20	-1	1,462	-0.07%
2020/02/21	0	0.00	1	34.50	34.10	-1	1,449	-0.07%
2020/02/20	0.1	34.40	0	0.00	34.35	0.1	1,439	0.01%
2020/02/18	0	0.00	10	35.00	34.75	-10	1,344	-0.74%
2020/02/17	2	33.98	0	0.00	34.00	2	1,316	0.15%
2020/02/11	6	33.90	6	34.10	34.10	0	1,330	0.00%
2020/02/10	1	32.85	4	33.00	33.10	-3	1,284	-0.23%
2020/02/07	7	33.84	0	0.00	33.75	7	1,241	0.56%
2020/02/06	13	34.69	8	34.66	34.60	5	1,187	0.42%
2020/02/05	0	0.00	5	33.50	33.35	-5	1,103	-0.45%
2020/02/04	13	32.33	5	32.30	32.35	8	1,034	0.77%
2020/02/03	5	31.77	1	32.80	32.50	4	1,001	0.40%
2020/01/31	5	32.34	35.2	31.95	32.40	-30.2	938	-3.22%
2020/01/30	0	0.00	72	30.77	30.70	-72	854	-8.43%
2020/01/20	3	31.68	12	31.72	31.85	-9	793	-1.13%
2020/01/17	0	0.00	1	30.90	31.00	-1	746	-0.13%
2020/01/16	0	0.00	6	30.53	30.70	-6	726	-0.83%
2020/01/14	1	30.45	2	30.40	30.45	-1	725	-0.14%
2020/01/13	1	30.60	1	30.45	30.55	0	728	0.00%
2020/01/08	5	29.80	0	0.00	29.75	5	684	0.73%
2020/01/07	0.8	29.85	0	0.00	29.85	0.8	687	0.11%
2019/12/26	7	29.79	1	29.70	29.70	6	740	0.81%
2019/12/24	1	29.60	0	0.00	29.75	1	742	0.13%
2019/12/19	5	29.45	0	0.00	29.50	5	849	0.59%
2019/12/17	1	29.40	0	0.00	29.40	1	995	0.10%
2019/12/11	5	29.50	0	0.00	29.45	5	1,188	0.42%
2019/12/05	5	29.30	0	0.00	29.35	5	1,240	0.40%
2019/12/02	0	0.00	10	29.20	29.20	-10	1,261	-0.79%
2019/11/29	0	0.00	13	29.36	29.25	-13	1,272	-1.02%
2019/11/28	1	29.50	7	29.40	29.40	-6	1,302	-0.46%
2019/11/25	0	0.00	1	29.40	29.50	-1	1,378	-0.07%
2019/11/22	0	0.00	21	29.40	29.35	-21	1,390	-1.51%
2019/11/15	1	29.35	0	0.00	29.35	1	1,435	0.07%
2019/11/14	11	29.34	0	0.00	29.35	11	1,460	0.75%
2019/11/13	5	29.50	0	0.00	29.65	5	1,455	0.34%
2019/11/12	0	0.00	6	29.85	30.25	-6	1,451	-0.41%
2019/11/05	0	0.00	8	29.35	29.30	-8	1,468	-0.54%
2019/11/04	0	0.00	4	29.40	29.50	-4	1,480	-0.27%
2019/11/01	0	0.00	4	29.30	29.25	-4	1,481	-0.27%
2019/10/31	10	29.30	0	0.00	29.30	10	1,485	0.67%
2019/10/30	0	0.00	3	29.30	29.30	-3	1,489	-0.20%
2019/10/29	3	29.30	3	29.25	29.30	0	1,495	0.00%
2019/10/25	0	0.00	2	29.30	29.30	-2	1,506	-0.13%
2019/10/23	9	29.37	0	0.00	29.25	9	1,516	0.59%
2019/10/22	4	29.45	0	0.00	29.30	4	1,529	0.26%
2019/10/18	1	29.30	0	0.00	29.90	1	1,526	0.07%
2019/10/16	0	0.00	8	29.17	29.10	-8	1,542	-0.52%
2019/10/14	4	28.69	2	28.78	28.80	2	1,559	0.13%
2019/10/08	0	0.00	1	29.35	29.30	-1	1,529	-0.07%
2019/10/02	1	29.40	0	0.00	29.40	1	1,645	0.06%
2019/10/01	0	0.00	7	29.39	29.45	-7	1,666	-0.42%
2019/09/27	0	0.00	5	29.25	29.30	-5	1,676	-0.30%
2019/09/26	1	29.60	0	0.00	29.45	1	1,679	0.06%
2019/09/25	15	29.10	1	29.40	29.40	14	1,689	0.83%
2019/09/24	1	29.45	13	29.82	29.20	-12	1,669	-0.72%
2019/09/23	1	30.30	2	30.30	30.35	-1	1,597	-0.06%
2019/09/20	0	0.00	14	30.71	30.70	-14	1,560	-0.90%
2019/09/19	0	0.00	5	29.81	30.20	-5	1,461	-0.34%
2019/09/18	0	0.00	1	29.30	29.50	-1	1,379	-0.07%
2019/09/17	0	0.00	1	29.10	29.05	-1	1,358	-0.07%
2019/09/12	2	28.75	0	0.00	28.75	2	1,349	0.15%
2019/09/09	0	0.00	1	28.20	28.30	-1	1,347	-0.07%
2019/09/06	0	0.00	5	28.25	28.15	-5	1,342	-0.37%
2019/09/05	0	0.00	5	28.25	28.20	-5	1,339	-0.37%
2019/09/03	5	28.20	0	0.00	28.15	5	1,346	0.37%
2019/09/02	6	28.48	1	28.90	28.40	5	1,339	0.37%
2019/08/30	0	0.00	5	27.91	28.15	-5	1,303	-0.38%
2019/08/29	0	0.00	4	27.60	27.60	-4	1,253	-0.32%
2019/08/27	3	27.50	0	0.00	27.30	3	1,239	0.24%
2019/08/23	0	0.00	1	27.40	27.40	-1	1,221	-0.08%
2019/08/20	0	0.00	2	27.43	27.50	-2	1,252	-0.16%
2019/08/19	0	0.00	19	27.45	27.50	-19	1,245	-1.53%
2019/08/16	1	27.25	0	0.00	27.25	1	1,247	0.08%
2019/08/15	0	0.00	7	27.25	27.25	-7	1,236	-0.57%
2019/08/14	0	0.00	5	27.25	27.25	-5	1,220	-0.41%
2019/08/13	0	0.00	13	27.08	27.20	-13	1,202	-1.08%
2019/08/12	0	0.00	0.2	26.95	26.90	-0.2	1,175	-0.02%
2019/08/07	1	26.55	0	0.00	26.65	1	1,166	0.09%
2019/08/06	10	26.38	0	0.00	26.65	10	1,179	0.85%
2019/08/02	1	26.45	0	0.00	26.55	1	1,172	0.09%
2019/07/31	0	0.00	1	26.60	26.50	-1	1,167	-0.09%
2019/07/30	2	26.60	0	0.00	26.70	2	1,162	0.17%
2019/07/29	0	0.00	0	26.70	26.60	0	1,162	0.00%
2019/07/26	0	0.00	1	26.55	26.70	-1	1,162	-0.09%
2019/07/24	1	26.55	0	0.00	26.60	1	1,157	0.09%
2019/07/23	0	0.00	1	26.60	26.65	-1	1,138	-0.09%
2019/07/22	1	26.60	0	0.00	26.60	1	1,132	0.09%
2019/07/19	1	26.50	0	0.00	26.45	1	1,142	0.09%
2019/07/17	10	26.33	0	0.00	26.25	10	1,126	0.89%
2019/07/16	5	26.40	0	0.00	26.45	5	1,113	0.45%
2019/07/11	0	0.00	5	26.75	26.70	-5	1,107	-0.45%
2019/07/09	0	0.00	2	26.40	26.40	-2	1,080	-0.19%
2019/07/08	0	0.00	3	27.55	27.55	-3	1,042	-0.29%
2019/07/04	10	27.35	0	0.00	27.35	10	976	1.02%
2019/07/03	25	27.43	0	0.00	27.30	25	968	2.58%
2019/07/02	5	27.45	1	27.50	27.35	4	960	0.42%
2019/06/26	10	27.45	0	0.00	27.40	10	955	1.05%
2019/06/25	0	0.00	3	27.55	27.40	-3	981	-0.31%
2019/06/19	9	27.68	1	27.60	27.60	8	901	0.89%
2019/06/18	0	0.00	5.5	27.43	27.45	-5.5	863	-0.64%
2019/06/14	3	27.10	0	0.00	27.10	3	852	0.35%
2019/06/13	10	27.00	0	0.00	27.20	10	858	1.16%
2019/06/06	2	27.10	1	27.10	27.10	1	850	0.12%
2019/06/05	2	27.25	0	0.00	27.15	2	850	0.24%
2019/06/04	0	0.00	1	27.35	27.25	-1	859	-0.12%
2019/05/31	2	27.00	0	0.00	27.00	2	878	0.23%
2019/05/30	2	27.00	0	0.00	27.00	2	885	0.23%
2019/05/24	0	0.00	20	27.25	27.20	-20	853	-2.34%
2019/05/22	1	26.95	0	0.00	26.95	1	839	0.12%
2019/05/21	0	0.00	5	26.90	26.95	-5	841	-0.59%
2019/05/15	5	26.45	0	0.00	26.45	5	839	0.60%
2019/05/10	1	26.75	0	0.00	26.65	1	824	0.12%
2019/05/09	5	26.75	0	0.00	26.70	5	825	0.61%
2019/05/03	4	26.90	0	0.00	26.85	4	832	0.48%
2019/05/02	5	26.80	0	0.00	26.80	5	826	0.60%
2019/04/30	0	0.00	1	26.80	26.90	-1	824	-0.12%
2019/04/26	0	0.00	2	26.75	26.75	-2	845	-0.24%
2019/04/25	0	0.00	53	26.90	26.90	-53	853	-6.21%
2019/04/23	1	26.60	0	0.00	26.65	1	827	0.12%
2019/04/19	5	26.45	0	0.00	26.40	5	818	0.61%
2019/04/16	1	26.40	0	0.00	26.40	1	820	0.12%
2019/04/15	0	0.00	2	26.40	26.40	-2	813	-0.25%
2019/04/09	0	0.00	6	26.45	26.45	-6	787	-0.76%
2019/04/08	2	26.40	0	0.00	26.40	2	792	0.25%
2019/04/03	2	26.45	0	0.00	26.40	2	793	0.25%
2019/04/02	0	0.00	0.5	26.60	26.45	-0.5	791	-0.06%
2019/03/28	3	26.45	0	0.00	26.40	3	779	0.38%
2019/03/27	1	26.60	4	26.58	26.55	-3	773	-0.39%
2019/03/26	1	26.05	0	0.00	26.10	1	744	0.13%
2019/03/22	1	26.10	0	0.00	26.20	1	749	0.13%
2019/03/18	0	0.00	1	26.15	26.35	-1	747	-0.13%
2019/03/15	2	25.93	0	0.00	26.00	2	735	0.27%
2019/03/13	1	26.00	0	0.00	25.95	1	758	0.13%
2019/03/11	1	26.05	0	0.00	26.05	1	762	0.13%
2019/03/08	1	26.15	2	26.20	26.30	-1	763	-0.13%
2019/03/07	2	26.40	0	0.00	26.30	2	803	0.25%
2019/03/05	3	25.93	1	26.00	26.10	2	802	0.25%
2019/02/26	3	25.70	10	25.70	25.70	-7	826	-0.85%
2019/02/22	2	25.70	4	25.65	25.65	-2	824	-0.24%
2019/02/21	2	25.78	0	0.00	25.75	2	842	0.24%
2019/02/20	0	0.00	1	25.80	25.75	-1	835	-0.12%
2019/02/19	2	25.75	0	0.00	25.70	2	835	0.24%
2019/02/15	0	0.00	2	25.80	25.80	-2	872	-0.23%
2019/02/14	2	25.60	0	0.00	25.60	2	872	0.23%
2019/02/11	1	25.60	0	0.00	25.55	1	938	0.11%
2019/01/30	1	25.65	2	25.60	25.60	-1	1,127	-0.09%
2019/01/29	1	25.45	0	0.00	25.55	1	1,129	0.09%
2019/01/28	10	25.23	5	25.20	25.30	5	1,130	0.44%
2019/01/24	1	25.25	1	25.20	25.25	0	1,139	0.00%
2019/01/22	0	0.00	5	25.10	25.25	-5	1,135	-0.44%
2019/01/21	1	25.10	1	25.25	25.15	0	1,134	0.00%
2019/01/16	0	0.00	18	25.25	25.25	-18	1,138	-1.58%
2019/01/15	0	0.00	31	25.29	25.25	-31	1,153	-2.69%
2019/01/14	2	25.43	1	25.40	25.45	1	1,197	0.08%
2019/01/11	1	25.35	0	0.00	25.40	1	1,224	0.08%
2019/01/07	1	25.05	0	0.00	25.15	1	1,257	0.08%
2018/12/28	40	25.05	12	25.05	25.05	28	1,336	2.10%
2018/12/27	1	25.05	1	25.10	25.05	0	1,349	0.00%
2018/12/26	26	25.10	1	25.15	25.05	25	1,373	1.82%
2018/12/25	0	0.00	22	25.10	25.15	-22	1,369	-1.61%
2018/12/24	2	25.20	1	25.35	25.20	1	1,370	0.07%
2018/12/19	20	25.25	1	25.25	25.25	19	1,430	1.33%
2018/12/18	0	0.00	24	25.25	25.25	-24	1,471	-1.63%
2018/12/17	0	0.00	1	25.55	25.50	-1	1,533	-0.07%
2018/12/14	1	25.65	39	25.60	25.60	-38	1,536	-2.47%
2018/12/12	2	25.50	0	0.00	25.50	2	1,586	0.13%
2018/12/11	2	25.55	0	0.00	25.50	2	1,577	0.13%
2018/12/10	1	25.35	1	25.25	25.30	0	1,572	0.00%
2018/12/06	0	0.00	1	25.35	25.20	-1	1,573	-0.06%
2018/12/04	1	25.75	1	25.70	25.70	0	1,558	0.00%
2018/12/03	2	25.50	1	25.50	25.55	1	1,559	0.06%
2018/11/30	23	25.55	0	0.00	25.45	23	1,553	1.48%
2018/11/29	1	25.75	0	0.00	25.80	1	1,522	0.07%
2018/11/28	5	25.45	1	25.75	25.70	4	1,514	0.26%
2018/11/27	6	25.86	1	25.75	25.75	5	1,493	0.33%
2018/11/26	1	25.90	0	0.00	25.90	1	1,481	0.07%
2018/11/23	5	26.20	0	0.00	26.25	5	1,464	0.34%
2018/11/22	7	26.36	1	26.40	26.30	6	1,456	0.41%
2018/11/21	10	26.45	0	0.00	26.45	10	1,451	0.69%
2018/11/19	13	26.50	1	26.60	26.50	12	1,425	0.84%
2018/11/15	2	26.58	0	0.00	26.50	2	1,422	0.14%
2018/11/13	0	0.00	1	26.55	26.55	-1	1,377	-0.07%
2018/11/12	4	26.74	9	26.70	26.80	-5	1,369	-0.37%
2018/11/08	1	27.00	1	27.40	26.75	0	1,357	0.00%
2018/11/07	8	27.31	14	27.42	27.00	-6	1,310	-0.46%
2018/11/06	50	26.10	0	0.00	26.20	50	1,132	4.42%
2018/11/02	1	26.10	0	0.00	26.35	1	1,123	0.09%
2018/11/01	0	0.00	10	26.10	26.10	-10	1,116	-0.90%
2018/10/29	1	25.95	0	0.00	25.90	1	1,126	0.09%
2018/10/26	0	0.00	1	25.80	26.10	-1	1,137	-0.09%
2018/10/25	2	25.88	0	0.00	25.90	2	1,123	0.18%
2018/10/24	2	26.40	1	26.30	26.30	1	1,119	0.09%
2018/10/23	30	26.52	0	0.00	26.40	30	1,119	2.68%
2018/10/22	2	27.00	10	26.90	26.80	-8	1,104	-0.72%
2018/10/19	0	0.00	1	26.05	26.20	-1	1,060	-0.09%
2018/10/16	0	0.00	2	26.30	26.25	-2	1,042	-0.19%
2018/10/15	18	25.84	1	26.25	25.80	17	1,014	1.68%
2018/10/12	6	25.85	0	0.00	26.05	6	1,009	0.59%
2018/10/11	23	25.97	11	26.10	25.85	12	993	1.21%
2018/10/09	1	26.40	0	0.00	26.55	1	933	0.11%
2018/10/08	2	26.63	3	26.55	26.55	-1	934	-0.11%
2018/10/05	1	26.50	0	0.00	26.65	1	941	0.11%
2018/10/04	1	26.45	1	26.90	26.90	0	922	0.00%
2018/10/03	1	26.60	1	26.60	26.50	0	894	0.00%
2018/10/02	1	26.70	0	0.00	26.65	1	903	0.11%
2018/09/28	10	27.40	0	0.00	26.80	10	940	1.06%
2018/09/27	0	0.00	3	27.00	27.00	-3	908	-0.33%
2018/09/26	6	26.84	0	0.00	26.85	6	905	0.66%
2018/09/25	2	27.00	0	0.00	27.15	2	903	0.22%
2018/09/21	1	26.70	3	26.75	26.85	-2	859	-0.23%
2018/09/20	2	26.10	0	0.00	26.15	2	803	0.25%
2018/09/19	5	26.25	0	0.00	26.30	5	800	0.62%
2018/09/18	12	26.10	12	26.20	26.00	0	778	0.00%
2018/09/17	0	0.00	1.1	25.73	25.70	-1.1	764	-0.15%
2018/09/13	5	25.70	0	0.00	25.60	5	792	0.63%
2018/09/12	1	25.70	0	0.00	25.65	1	805	0.12%
2018/09/11	0	0.00	4	25.68	25.75	-4	824	-0.49%
2018/09/10	5	25.42	6	25.30	25.80	-1	846	-0.12%
2018/09/07	0	0.00	23	25.34	25.30	-23	864	-2.66%
2018/09/04	1	25.65	0	0.00	25.65	1	972	0.10%
2018/08/31	3	25.70	0	0.00	25.85	3	994	0.30%
2018/08/30	0	0.00	7	25.95	25.70	-7	1,009	-0.69%
2018/08/28	0	0.00	3	26.00	25.95	-3	1,018	-0.29%
2018/08/27	2.5	25.87	0	0.00	25.90	2.5	1,038	0.24%
2018/08/21	1	25.90	0	0.00	25.90	1	1,244	0.08%
2018/08/15	4	25.78	2	25.75	25.70	2	1,286	0.16%
2018/08/13	2	25.83	0	0.00	25.70	2	1,319	0.15%
2018/08/09	1	26.30	0	0.00	26.30	1	1,349	0.07%
2018/08/08	2	26.40	1	26.40	26.40	1	1,359	0.07%
2018/08/06	2	26.30	0	0.00	26.40	2	1,575	0.13%
2018/08/03	0	0.00	5	26.15	26.20	-5	1,648	-0.30%
2018/08/02	3	26.10	4	26.14	26.05	-1	1,719	-0.06%
2018/07/26	1	25.95	0	0.00	26.00	1	1,840	0.05%
2018/07/25	2	25.95	0	0.00	26.05	2	1,903	0.11%
2018/07/24	5	25.90	0	0.00	26.00	5	1,928	0.26%
2018/07/23	1	25.90	0	0.00	25.80	1	1,985	0.05%
2018/07/20	1	25.70	0	0.00	25.65	1	2,117	0.05%
2018/07/19	2	25.73	33	25.84	25.65	-31	2,278	-1.36%
2018/07/17	2	25.88	3	25.82	25.80	-1	2,369	-0.04%
2018/07/16	2	25.85	5	25.85	25.80	-3	2,491	-0.12%
2018/07/13	3	25.90	4	25.90	25.80	-1	2,531	-0.04%
2018/07/12	0	0.00	5	25.97	25.95	-5	2,586	-0.19%
2018/07/10	11	25.95	1	25.90	25.95	10	2,730	0.37%
2018/07/09	1	26.45	5	26.75	26.80	-4	2,763	-0.14%
2018/07/06	1	26.20	0	0.00	26.25	1	2,791	0.04%
2018/07/03	5	26.90	0	0.00	26.75	5	3,424	0.15%
2018/06/29	0	0.00	3	27.00	27.20	-3	3,723	-0.08%
2018/06/28	1	27.00	0	0.00	26.90	1	3,756	0.03%
2018/06/27	2	26.90	5	26.90	26.90	-3	3,909	-0.08%
2018/06/25	31	26.95	0	0.00	27.00	31	4,033	0.77%
2018/06/22	0	0.00	10	26.90	26.85	-10	4,031	-0.25%
2018/06/21	5	27.05	0	0.00	26.95	5	4,032	0.12%
2018/06/20	8	27.08	1	27.20	26.95	7	4,022	0.17%
2018/06/19	7	26.95	0	0.00	27.10	7	4,011	0.17%
2018/06/15	5	26.90	51.4	26.98	27.20	-46.4	4,002	-1.16%
2018/06/14	16	27.38	0	0.00	27.20	16	3,975	0.40%
2018/06/13	25	27.96	3	28.02	27.70	22	4,011	0.55%
2018/06/12	8	26.97	3	27.00	27.00	5	3,918	0.13%
2018/06/11	0	0.00	8	27.05	27.05	-8	3,916	-0.20%
2018/06/06	10	27.47	0	0.00	27.35	10	3,922	0.25%
2018/06/05	8	27.55	0	0.00	27.50	8	3,908	0.20%
2018/06/01	0	0.00	43	28.16	27.85	-43	3,882	-1.11%
2018/05/30	9	27.79	12	28.05	27.45	-3	3,803	-0.08%
2018/05/29	5	27.46	6	27.51	27.80	-1	3,729	-0.03%
2018/05/28	0	0.00	10	26.84	26.80	-10	3,679	-0.27%
2018/05/24	6	26.92	0	0.00	26.80	6	3,686	0.16%
2018/05/23	2	26.85	1	26.80	26.85	1	3,672	0.03%
2018/05/22	3	27.02	0	0.00	27.00	3	3,654	0.08%
2018/05/21	0	0.00	10	26.99	27.10	-10	3,637	-0.27%
2018/05/18	7.2	26.47	18	26.55	26.50	-10.8	3,626	-0.30%
2018/05/17	8	26.88	3	26.85	26.60	5	3,604	0.14%
2018/05/16	1	26.90	7	27.05	27.00	-6	3,582	-0.17%
2018/05/15	23	27.08	1	27.10	26.90	22	3,576	0.62%
2018/05/14	26	27.85	49	28.37	27.25	-23	3,549	-0.65%
2018/05/11	21	29.40	6	29.75	29.50	15	3,398	0.44%
2018/05/10	39	29.24	22	29.35	29.15	17	3,315	0.51%
2018/05/09	0	0.00	25	28.94	28.75	-25	3,239	-0.77%
2018/05/08	8	28.69	5	28.64	28.60	3	3,216	0.09%
2018/05/07	27	28.63	14	28.85	28.50	13	3,193	0.41%
2018/05/04	10	28.60	5	28.50	28.35	5	3,160	0.16%
2018/05/02	10	28.72	21	28.59	28.45	-11	3,093	-0.36%
2018/04/30	5	29.25	0	0.00	29.50	5	3,032	0.16%
2018/04/26	28	29.47	1	29.05	28.70	27	2,950	0.92%
2018/04/25	6.2	29.99	20	29.59	30.10	-13.8	2,822	-0.49%
2018/04/24	16	28.48	0	0.00	28.25	16	2,661	0.60%
2018/04/23	0	0.00	12	29.00	28.80	-12	2,608	-0.46%
2018/04/20	15	29.06	17	29.27	29.15	-2	2,565	-0.08%
2018/04/19	17	28.89	9	28.73	28.70	8	2,447	0.33%
2018/04/18	4	28.60	8	28.91	28.85	-4	2,410	-0.17%
2018/04/17	22	28.58	10	28.72	28.75	12	2,347	0.51%
2018/04/16	3	27.87	5	28.00	27.95	-2	2,264	-0.09%
2018/04/13	11	28.54	2	28.58	28.20	9	2,240	0.40%
2018/04/12	4	28.78	2	28.78	28.85	2	2,198	0.09%
2018/04/11	16	29.20	1	29.00	29.10	15	2,150	0.70%
2018/04/10	35	29.47	22	29.45	28.55	13	1,988	0.65%
2018/04/09	27	28.21	20	28.52	28.50	7	1,642	0.43%
2018/04/03	17	27.73	26	28.38	28.30	-9	1,488	-0.60%
2018/04/02	15	27.20	2	27.48	27.55	13	1,258	1.03%
2018/03/31	3	27.20	3	27.45	26.95	0	1,182	0.00%
2018/03/30	6	27.80	2	27.03	26.95	4	1,143	0.35%
2018/03/29	13	27.02	8	27.13	27.05	5	995	0.50%
2018/03/28	0	0.00	0.3	26.10	26.05	-0.3	894	-0.04%
2018/03/27	6	25.87	0	0.00	25.80	6	902	0.66%
2018/03/26	1	25.90	0	0.00	25.90	1	910	0.11%
2018/03/23	0	0.00	10	25.93	26.00	-10	932	-1.07%
2018/03/22	1	26.25	0	0.00	26.10	1	975	0.10%
2018/03/21	1	26.50	0	0.00	26.20	1	991	0.10%
2018/03/15	10	26.20	0	0.00	26.05	10	1,113	0.90%
2018/03/14	0	0.00	1	26.20	26.15	-1	1,117	-0.09%
2018/03/13	0	0.00	1	26.15	26.15	-1	1,110	-0.09%
2018/03/12	0	0.00	1	26.15	26.10	-1	1,099	-0.09%
2018/03/08	8	25.25	0	0.00	25.45	8	1,079	0.74%
2018/03/02	2	25.45	0	0.00	25.40	2	1,114	0.18%
2018/03/01	2	25.65	0	0.00	25.65	2	1,112	0.18%
2018/02/27	3	25.82	0	0.00	25.75	3	1,115	0.27%
2018/02/22	0	0.00	1	25.65	25.70	-1	1,096	-0.09%
2018/02/12	0	0.00	1	25.20	25.60	-1	1,104	-0.09%
2018/02/09	1	24.90	0	0.00	25.20	1	1,094	0.09%
2018/02/08	2	24.93	0	0.00	25.55	2	1,088	0.18%
2018/02/07	1	25.30	0	0.00	25.20	1	1,091	0.09%
2018/02/06	3	24.98	4	24.85	25.00	-1	1,098	-0.09%
2018/02/05	5	25.93	0	0.00	26.00	5	1,061	0.47%
2018/02/01	0	0.00	5	26.25	26.30	-5	1,058	-0.47%
2018/01/31	0	0.00	5	26.26	26.40	-5	1,056	-0.47%
2018/01/29	1	26.80	0	0.00	26.50	1	1,050	0.10%
2018/01/24	0	0.00	4	26.40	26.35	-4	1,030	-0.39%
2018/01/22	0	0.00	1	26.60	26.65	-1	1,012	-0.10%
2018/01/19	2	26.35	0	0.00	26.30	2	999	0.20%
2018/01/16	0	0.00	1	26.70	26.75	-1	978	-0.10%
2018/01/15	1	26.85	0	0.00	26.75	1	978	0.10%
2018/01/09	1	26.40	5	26.40	26.05	-4	977	-0.41%
2018/01/08	4	26.60	0	0.00	26.55	4	971	0.41%
2018/01/05	11	26.60	0	0.00	26.90	11	971	1.13%
2018/01/02	1	26.40	2	26.50	26.45	-1	962	-0.10%