台汽電 (8926)-元大-草屯券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
45.25
漲跌
▼1.20
漲幅
-2.58%
成交量
6,733張
產業
上市油電燃氣類股
538人加入追蹤

立即追蹤
本地時間:14:30

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

台汽電 (8926)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10.2	44.70	2	44.92	45.25	8.2	6,510	0.13%
2024/05/09	0.4	47.06	0	0.00	46.45	0.4	6,403	0.01%
2024/05/08	2	47.00	3.1	47.00	47.05	-1.1	6,372	-0.02%
2024/05/07	0.1	46.58	4	46.36	46.75	-3.9	6,350	-0.06%
2024/05/06	3.1	46.59	0	0.00	46.40	3.1	6,319	0.05%
2024/05/03	6.1	46.59	0	0.00	46.45	6.1	6,289	0.10%
2024/05/02	5.8	47.19	0.1	47.40	47.30	5.7	6,214	0.09%
2024/04/30	0.4	47.73	0	0.00	47.55	0.4	6,172	0.01%
2024/04/29	10.3	48.00	2	47.90	47.95	8.3	6,149	0.13%
2024/04/26	1.6	48.07	5	48.10	47.85	-3.4	6,114	-0.06%
2024/04/25	1.7	48.31	1.1	48.40	48.25	0.6	6,068	0.01%
2024/04/24	4.3	48.27	3.3	48.86	48.80	1	6,028	0.02%
2024/04/23	29.4	48.21	28.6	48.68	48.50	0.8	5,949	0.01%
2024/04/22	1.1	47.68	2	47.60	47.20	-0.9	5,827	-0.02%
2024/04/19	24.9	47.88	3.3	47.18	47.55	21.7	5,792	0.37%
2024/04/18	14.2	49.06	6.1	49.33	49.15	8.2	5,645	0.14%
2024/04/17	13.5	49.22	13.2	48.80	49.15	0.3	5,423	0.01%
2024/04/16	4.2	46.65	0.2	46.45	46.30	4	5,102	0.08%
2024/04/15	3.2	47.87	2.3	48.29	47.70	0.9	5,012	0.02%
2024/04/12	15.9	47.24	7.3	47.33	47.70	8.6	4,939	0.17%
2024/04/11	2.3	47.49	3.2	47.60	47.40	-1	4,887	-0.02%
2024/04/10	5.4	48.21	1	47.70	47.65	4.4	4,855	0.09%
2024/04/09	2.5	47.77	3.4	47.87	47.75	-0.9	4,769	-0.02%
2024/04/08	6.5	46.87	0	0.00	46.65	6.5	4,681	0.14%
2024/04/03	1.1	47.40	1.1	47.41	47.30	-0.1	4,622	0.00%
2024/04/02	20.2	48.31	11.5	48.56	48.00	8.7	4,590	0.19%
2024/04/01	10.2	47.70	5.3	48.12	47.50	4.8	4,483	0.11%
2024/03/29	1.4	47.33	0.2	47.45	46.90	1.2	4,424	0.03%
2024/03/28	4.6	47.46	5.7	47.71	47.60	-1.1	4,383	-0.03%
2024/03/27	1.8	47.46	6	47.60	47.35	-4.2	4,340	-0.10%
2024/03/26	14.1	47.69	9	47.69	47.55	5.1	4,296	0.12%
2024/03/25	3.2	47.91	1.4	48.00	47.40	1.7	4,177	0.04%
2024/03/22	13.9	47.59	7.3	48.13	47.50	6.6	4,103	0.16%
2024/03/21	6.8	47.74	7	47.82	47.55	-0.2	4,015	-0.01%
2024/03/20	13.9	47.65	19.3	47.90	47.55	-5.4	3,973	-0.14%
2024/03/19	12.2	47.45	11	47.40	47.50	1.2	3,891	0.03%
2024/03/18	6.4	46.72	5	46.90	46.60	1.4	3,824	0.04%
2024/03/15	12.6	46.36	6	46.16	45.90	6.6	3,761	0.18%
2024/03/14	22.4	47.03	26.1	47.14	46.95	-3.7	3,687	-0.10%
2024/03/13	90.7	48.61	86	48.97	48.15	4.7	3,536	0.13%
2024/03/12	13.2	47.47	9	47.55	47.50	4.2	2,986	0.14%
2024/03/11	2.3	46.50	10.7	46.28	47.30	-8.4	2,717	-0.31%
2024/03/08	8.4	44.95	0.9	44.15	44.05	7.5	2,449	0.31%
2024/03/07	4.1	44.95	1	45.00	45.40	3.1	2,376	0.13%
2024/03/06	11.6	45.55	1	45.10	45.30	10.6	2,289	0.46%
2024/03/05	3.7	45.93	1	46.30	46.05	2.7	2,215	0.12%
2024/03/04	20.4	46.92	5	46.81	46.50	15.4	2,113	0.73%
2024/03/01	27.3	47.69	49	47.88	47.85	-21.7	1,994	-1.09%
2024/02/29	90	47.90	28.3	48.97	49.55	61.7	1,777	3.47%
2024/02/27	50.2	45.98	30	45.80	46.00	20.2	1,269	1.59%
2024/02/26	1	43.35	14	43.65	44.50	-13	1,078	-1.21%
2024/02/23	2	43.55	8.9	43.57	43.40	-6.9	1,035	-0.66%
2024/02/22	10	44.03	5	44.20	43.85	5	1,008	0.50%
2024/02/21	21.1	43.80	10	43.80	43.80	11.1	959	1.16%
2024/02/20	8.1	43.69	3.7	43.80	43.85	4.3	936	0.46%
2024/02/19	0.1	43.00	3	43.20	43.25	-2.9	882	-0.33%
2024/02/16	0.3	43.20	11.3	42.44	43.35	-11	848	-1.30%
2024/02/15	0	0.00	13	40.02	40.10	-13	757	-1.72%
2024/02/02	5.1	39.90	0	0.00	39.80	5.1	789	0.65%
2024/01/24	0	0.00	1	40.15	39.90	-1	809	-0.12%
2024/01/22	0.1	39.45	1	39.60	39.75	-0.9	806	-0.12%
2024/01/17	3	39.03	0	0.00	39.05	3	803	0.37%
2024/01/15	0	0.00	1	39.75	40.10	-1	780	-0.13%
2024/01/12	0	0.00	0.1	39.30	39.15	-0.1	768	-0.01%
2024/01/11	1	39.30	0	39.35	39.20	1	777	0.13%
2024/01/10	0.2	39.58	0	0.00	39.30	0.2	792	0.03%
2024/01/04	0.1	39.95	0	0.00	39.90	0.1	807	0.01%
2024/01/03	1	39.71	0	0.00	40.00	1	830	0.12%
2024/01/02	2.2	40.20	0	0.00	40.20	2.2	826	0.27%
2023/12/29	0.2	40.30	0.1	40.25	40.25	0.1	829	0.01%
2023/12/26	1.1	40.00	0	0.00	40.15	1.1	873	0.13%
2023/12/25	0	0.00	0.3	40.00	39.85	-0.3	869	-0.03%
2023/12/22	1.1	39.57	1	39.60	39.60	0.1	868	0.01%
2023/12/19	1.1	39.56	0	0.00	39.60	1.1	871	0.12%
2023/12/15	0	0.00	1	39.80	40.05	-1	889	-0.11%
2023/12/14	0	0.00	9.1	39.70	39.80	-9.1	886	-1.03%
2023/12/13	1.1	39.76	2	39.70	39.70	-0.9	881	-0.10%
2023/12/12	0.1	40.17	0	0.00	40.00	0.1	869	0.01%
2023/12/11	0.1	40.34	1	40.25	40.20	-0.9	862	-0.10%
2023/12/08	10	40.50	9	40.50	40.60	1	853	0.12%
2023/12/07	1	40.45	1	40.45	40.50	0	855	0.00%
2023/12/06	0	40.54	13	40.41	40.40	-13	873	-1.48%
2023/12/04	0.4	40.39	2	40.50	40.35	-1.6	871	-0.18%
2023/11/29	0.2	40.33	0	0.00	40.10	0.2	886	0.02%
2023/11/28	0	0.00	3	40.43	40.50	-3	887	-0.34%
2023/11/27	0.1	40.55	0	0.00	40.25	0.1	900	0.01%
2023/11/22	0.1	40.30	2	40.20	40.15	-1.9	935	-0.20%
2023/11/21	0.1	40.30	0	0.00	40.35	0.1	947	0.01%
2023/11/20	0.1	40.17	0	0.00	40.05	0.1	950	0.01%
2023/11/17	0	39.75	0.2	39.75	40.15	-0.2	958	-0.02%
2023/11/16	1	39.40	3	39.60	39.60	-2	966	-0.21%
2023/11/14	0	39.15	0	0.00	39.05	0	986	0.00%
2023/11/13	3.1	39.22	0	0.00	39.10	3.1	1,003	0.31%
2023/11/10	2.1	39.43	0	0.00	39.50	2.1	1,006	0.21%
2023/11/09	0	0.00	1	40.80	40.65	-1	993	-0.10%
2023/11/08	0	0.00	7	41.30	41.20	-7	1,051	-0.67%
2023/11/07	0	0.00	1	40.85	40.80	-1	1,110	-0.09%
2023/11/06	0	0.00	6	41.20	41.15	-6	1,214	-0.49%
2023/11/03	2.1	40.80	0	0.00	40.80	2.1	1,278	0.16%
2023/10/31	0.1	39.69	0	0.00	39.50	0.1	1,350	0.01%
2023/10/30	1.1	39.96	0	40.00	40.00	1.1	1,423	0.08%
2023/10/27	11	39.59	4	39.65	39.65	7	1,457	0.48%
2023/10/26	0.1	39.90	0	0.00	39.75	0.1	1,495	0.00%
2023/10/25	0	0.00	1	39.95	40.30	-1	1,562	-0.06%
2023/10/24	0	0.00	0.1	39.85	39.85	-0.1	1,608	-0.01%
2023/10/23	4.1	39.70	0	0.00	39.70	4.1	1,679	0.24%
2023/10/19	0	0.00	0.2	39.40	39.40	-0.2	1,936	-0.01%
2023/10/18	7.8	39.54	0	0.00	39.30	7.8	2,000	0.39%
2023/10/17	4.1	40.08	0	0.00	39.95	4.1	2,058	0.20%
2023/10/16	1	40.35	0	0.00	40.15	1	2,106	0.05%
2023/10/13	1.1	40.33	0.1	40.75	40.35	1	2,154	0.05%
2023/10/12	1	40.51	0	0.00	40.65	1	2,195	0.05%
2023/10/11	1	40.80	1	40.80	40.80	0	2,212	0.00%
2023/10/06	1.2	40.03	0.1	40.15	39.95	1.1	2,225	0.05%
2023/10/05	0.1	40.60	0	0.00	40.30	0.1	2,253	0.00%
2023/10/04	0.3	39.85	0.2	40.15	40.05	0.1	2,305	0.00%
2023/10/03	2.2	40.93	0	0.00	40.15	2.2	2,330	0.10%
2023/10/02	1	41.25	0	0.00	41.35	1	2,355	0.04%
2023/09/28	0.1	41.30	0	0.00	41.35	0.1	2,421	0.00%
2023/09/26	1	41.55	0	0.00	41.55	1	2,480	0.04%
2023/09/25	1.1	41.50	0	0.00	41.45	1.1	2,527	0.04%
2023/09/22	0	0.00	2	41.10	41.35	-2	2,543	-0.08%
2023/09/21	1.1	41.01	1	41.20	41.10	0.1	2,558	0.00%
2023/09/20	2.1	41.38	0	0.00	41.35	2.1	2,581	0.08%
2023/09/19	2.9	42.30	0	0.00	42.00	2.9	2,655	0.11%
2023/09/18	13	42.50	0	0.00	42.50	13	2,789	0.47%
2023/09/15	0	0.00	2	42.90	43.05	-2	2,836	-0.07%
2023/09/13	1	42.15	0	0.00	42.20	1	2,952	0.03%
2023/09/12	1	42.05	0	0.00	42.15	1	3,104	0.03%
2023/09/11	3.2	42.19	5	42.35	42.15	-1.8	3,236	-0.06%
2023/09/08	0.2	42.95	0	0.00	43.10	0.2	3,517	0.00%
2023/09/07	0.1	43.68	0	0.00	43.25	0.1	3,750	0.00%
2023/09/06	0.1	44.30	2	43.95	43.90	-1.9	4,057	-0.05%
2023/09/05	3	44.20	0.1	44.50	44.30	2.9	4,273	0.07%
2023/09/04	0.1	43.15	1	43.00	43.40	-0.9	4,298	-0.02%
2023/09/01	2	43.20	0	0.00	43.15	2	4,318	0.05%
2023/08/31	3	43.32	0	0.00	43.05	3	4,351	0.07%
2023/08/30	2.1	43.55	4.7	43.69	43.50	-2.6	4,364	-0.06%
2023/08/29	2	43.10	2	43.12	43.10	0	4,423	0.00%
2023/08/28	3	43.23	1.6	43.24	43.00	1.4	4,470	0.03%
2023/08/25	1.6	42.55	3.4	42.60	42.80	-1.8	4,497	-0.04%
2023/08/24	6.1	42.58	1.1	42.40	42.40	5	4,562	0.11%
2023/08/23	0	0.00	1	42.10	42.20	-1	4,601	-0.02%
2023/08/22	3.1	42.39	1	42.90	42.40	2.1	4,658	0.04%
2023/08/21	4.7	42.64	2	42.78	42.90	2.7	4,673	0.06%
2023/08/18	0.1	43.70	0	0.00	42.90	0.1	4,689	0.00%
2023/08/17	0	43.35	0	0.00	43.40	0	4,700	0.00%
2023/08/16	5.2	42.80	0.7	43.10	42.70	4.5	4,729	0.09%
2023/08/15	1	43.60	3	43.85	43.55	-2	4,826	-0.04%
2023/08/14	12.2	42.89	2.1	43.41	43.00	10.1	4,889	0.21%
2023/08/11	10.8	44.48	0	0.00	44.20	10.8	4,877	0.22%
2023/08/10	10.4	45.32	1	45.05	45.05	9.4	4,841	0.19%
2023/08/09	4.3	47.18	3.7	47.21	47.05	0.6	4,758	0.01%
2023/08/08	2.4	49.32	3	48.50	48.35	-0.6	4,716	-0.01%
2023/08/07	0.1	49.60	11	49.50	49.45	-11	4,733	-0.23%
2023/08/04	0.2	49.46	0	0.00	49.50	0.2	4,769	0.00%
2023/08/02	7.5	49.51	6	50.07	49.25	1.5	4,851	0.03%
2023/08/01	3.3	50.61	0	0.00	50.60	3.3	4,952	0.07%
2023/07/31	23.1	51.67	3.3	52.37	51.40	19.8	4,955	0.40%
2023/07/28	4	51.92	11	52.00	52.00	-7	4,962	-0.14%
2023/07/27	1.1	51.05	0	0.00	50.90	1.1	4,912	0.02%
2023/07/26	16.3	52.32	2	51.65	51.70	14.3	4,897	0.29%
2023/07/25	7	52.91	8.1	53.26	53.10	-1.1	4,851	-0.02%
2023/07/24	0	0.00	5	51.52	51.80	-5	4,689	-0.11%
2023/07/21	15.4	49.77	0	0.00	49.90	15.4	4,643	0.33%
2023/07/20	1.2	53.57	3.6	53.63	53.70	-2.5	4,637	-0.05%
2023/07/19	1.1	52.50	0	0.00	52.20	1.1	4,628	0.02%
2023/07/18	1.1	53.62	7	53.80	53.60	-5.9	4,693	-0.13%
2023/07/17	3.2	53.52	3.1	53.41	53.40	0.1	4,711	0.00%
2023/07/14	6.1	52.37	1	52.40	52.50	5.1	4,783	0.11%
2023/07/13	9.3	52.20	0	0.00	52.00	9.3	4,986	0.19%
2023/07/12	3.4	52.22	2	52.00	51.90	1.4	5,135	0.03%
2023/07/11	3.2	53.01	1	53.30	52.60	2.2	5,158	0.04%
2023/07/10	1.2	53.28	19	53.49	53.50	-17.8	5,200	-0.34%
2023/07/07	13.5	52.47	3.8	52.18	52.50	9.7	5,387	0.18%
2023/07/06	6.1	52.91	7	52.80	52.40	-0.9	5,358	-0.02%
2023/07/05	8.4	54.25	0	0.00	53.90	8.4	5,350	0.16%
2023/07/04	10.5	54.08	1	53.90	54.10	9.5	5,359	0.18%
2023/07/03	7	54.69	2.1	54.77	54.60	4.9	5,351	0.09%
2023/06/30	0	55.00	0	0.00	55.20	0	5,339	0.00%
2023/06/29	3.5	54.73	0	0.00	54.70	3.5	5,383	0.07%
2023/06/28	3.1	55.16	1	54.90	54.60	2.1	5,430	0.04%
2023/06/27	7.1	55.50	12	55.42	54.90	-4.9	5,457	-0.09%
2023/06/26	3	57.37	33.1	57.08	56.90	-30.1	5,441	-0.55%
2023/06/21	0.1	55.70	32	55.96	56.10	-31.9	5,405	-0.59%
2023/06/20	7	54.46	15	55.02	54.90	-8	5,435	-0.15%
2023/06/19	5.2	54.49	6	54.52	54.10	-0.8	5,502	-0.01%
2023/06/16	36.2	55.60	17	55.99	54.90	19.2	5,672	0.34%
2023/06/15	12	56.27	20	56.02	55.70	-8	5,636	-0.14%
2023/06/14	55.2	56.19	45.1	57.10	55.40	10.1	5,537	0.18%
2023/06/13	30.4	53.48	16.8	53.29	54.50	13.5	5,262	0.26%
2023/06/12	46.1	53.47	38.3	53.84	53.60	7.8	5,083	0.15%
2023/06/09	6	50.27	14.6	50.41	50.20	-8.6	4,815	-0.18%
2023/06/08	14.1	49.51	1	49.80	49.20	13.1	4,648	0.28%
2023/06/07	7	49.37	13	49.35	49.30	-6	4,619	-0.13%
2023/06/06	11.2	49.45	0	0.00	49.30	11.2	4,595	0.24%
2023/06/05	10.1	49.95	3	49.90	49.90	7.1	4,562	0.16%
2023/06/02	7	50.24	6.6	50.15	50.10	0.4	4,543	0.01%
2023/06/01	4.1	49.41	2	49.43	49.65	2.1	4,479	0.05%
2023/05/31	0	49.71	3	49.88	50.50	-3	4,431	-0.07%
2023/05/30	3.4	49.74	1	50.00	49.60	2.4	4,380	0.06%
2023/05/29	9	50.87	9	51.53	51.00	0	4,323	0.00%
2023/05/26	11.1	50.93	1	50.50	50.50	10.1	4,280	0.24%
2023/05/25	2	51.95	4.5	52.00	51.90	-2.5	4,211	-0.06%
2023/05/24	2	51.90	0	0.00	52.10	2	4,182	0.05%
2023/05/23	14.4	52.23	1.1	52.14	52.20	13.3	4,152	0.32%
2023/05/22	2	51.95	3	52.30	52.20	-1	4,115	-0.02%
2023/05/19	1	53.20	11.1	51.69	50.90	-10.1	4,064	-0.25%
2023/05/18	1	51.10	2.1	51.45	51.30	-1.1	3,953	-0.03%
2023/05/17	2.1	49.72	0	0.00	50.30	2.1	3,881	0.05%
2023/05/16	2	49.50	6.9	49.54	49.40	-4.9	3,830	-0.13%
2023/05/15	5	49.12	0.1	49.15	49.05	5	3,803	0.13%
2023/05/12	0	0.00	1	49.90	49.60	-1	3,789	-0.03%
2023/05/11	3.1	48.90	9	50.00	49.40	-6	3,766	-0.16%
2023/05/10	4.1	49.11	6	49.08	49.50	-1.9	3,709	-0.05%
2023/05/09	10.2	49.76	9	49.71	49.75	1.2	3,664	0.03%
2023/05/08	21	51.73	10.5	51.37	51.70	10.5	3,568	0.30%
2023/05/05	2	49.15	0	0.00	49.35	2	3,400	0.06%
2023/05/04	3.9	50.08	0	0.00	50.00	3.9	3,382	0.12%
2023/05/03	0	0.00	0.1	49.35	48.95	-0.1	3,337	0.00%
2023/05/02	0.1	48.50	1.4	48.71	49.50	-1.3	3,331	-0.04%
2023/04/28	1	48.00	0	0.00	48.50	1	3,300	0.03%
2023/04/27	1.1	48.20	4	48.41	47.85	-3	3,271	-0.09%
2023/04/26	0	0.00	2	48.65	48.45	-2	3,248	-0.06%
2023/04/25	4.3	48.51	19.1	48.20	48.20	-14.8	3,219	-0.46%
2023/04/24	7	49.06	6	49.03	48.95	1	3,159	0.03%
2023/04/21	12.3	49.34	2	48.78	48.35	10.3	3,092	0.33%
2023/04/20	5.8	48.64	1	48.25	48.55	4.8	2,968	0.16%
2023/04/19	10.1	48.44	3	48.70	48.80	7.1	2,898	0.24%
2023/04/18	17.2	50.91	7.6	51.12	50.40	9.6	2,782	0.34%
2023/04/17	4.2	48.91	9.3	48.76	49.15	-5.1	2,551	-0.20%
2023/04/14	0	45.30	1.2	45.48	45.20	-1.2	2,366	-0.05%
2023/04/13	6.4	45.14	1	45.15	44.90	5.4	2,306	0.23%
2023/04/12	18	45.36	14.1	45.47	45.90	3.9	2,206	0.18%
2023/04/11	0	0.00	1.4	43.60	43.55	-1.4	1,976	-0.07%
2023/04/10	1	43.25	1.4	43.85	43.45	-0.4	1,953	-0.02%
2023/04/07	3	43.78	0	0.00	43.65	3	1,883	0.16%
2023/04/06	1	43.10	1	43.20	43.30	0	1,849	0.00%
2023/03/31	2	42.70	1	43.00	42.55	1	1,815	0.06%
2023/03/30	3	43.50	0	0.00	43.05	3	1,778	0.17%
2023/03/29	7	43.96	1	43.80	43.85	6	1,711	0.35%
2023/03/28	3	43.63	6	44.25	43.30	-3	1,649	-0.18%
2023/03/24	0.2	43.75	4	44.21	43.90	-3.8	1,514	-0.25%
2023/03/23	0.5	43.10	6	42.93	43.10	-5.5	1,403	-0.39%
2023/03/22	6.1	43.55	4.1	43.35	43.55	2	1,320	0.15%
2023/03/21	13.2	43.08	33	43.00	43.20	-19.8	1,207	-1.64%
2023/03/20	1.1	40.74	3	40.45	40.65	-1.9	965	-0.20%
2023/03/17	2	39.15	3	39.50	39.75	-1	859	-0.12%
2023/03/16	2	38.50	42	38.93	38.60	-40	828	-4.83%
2023/03/15	7.4	39.35	47.3	39.32	39.30	-39.9	815	-4.89%
2023/03/14	0	0.00	16	39.02	38.95	-16	759	-2.11%
2023/03/13	2	37.85	7.2	37.83	37.65	-5.2	720	-0.71%
2023/03/10	4.1	37.05	0	0.00	36.90	4.1	673	0.60%
2023/03/08	0.1	37.55	0	0.00	37.50	0.1	682	0.01%
2023/03/07	1	37.70	6	37.68	37.65	-5	694	-0.72%
2023/03/06	1.3	37.38	0	0.00	37.35	1.3	702	0.18%
2023/03/03	3	37.00	0	0.00	37.20	3	719	0.42%
2023/02/23	0	0.00	2	36.23	36.30	-2	1,141	-0.18%
2023/02/22	0	0.00	1	36.10	36.20	-1	1,165	-0.09%
2023/02/20	1	36.15	0	0.00	36.15	1	1,186	0.08%
2023/02/15	8	36.85	0	0.00	36.20	8	1,223	0.65%
2023/02/14	0	0.00	2	35.90	36.00	-2	1,226	-0.16%
2023/02/10	0	0.00	0	36.10	36.00	0	1,237	0.00%
2023/02/07	0	35.80	0	35.80	35.65	0	1,224	0.00%
2023/02/03	0	0.00	1	35.45	35.45	-1	1,203	-0.08%
2023/02/01	0	0.00	1	34.70	34.70	-1	1,166	-0.09%
2023/01/30	1	33.75	22	34.01	33.75	-21	1,152	-1.82%
2023/01/17	22	33.55	7	33.50	33.65	15	1,148	1.31%
2023/01/16	1	33.70	0	0.00	33.60	1	1,150	0.09%
2023/01/12	0	0.00	6.2	33.72	34.05	-6.2	1,198	-0.52%
2023/01/11	0	0.00	11	33.55	33.50	-11	1,192	-0.92%
2023/01/10	15	33.06	2	33.10	33.10	13	1,192	1.09%
2023/01/09	1.1	33.06	0	0.00	33.10	1.1	1,204	0.09%
2023/01/06	4	32.85	0	0.00	33.00	4	1,236	0.32%
2023/01/04	0	0.00	19	32.93	32.95	-19	1,286	-1.48%
2023/01/03	1	32.45	0	0.00	32.55	1	1,320	0.08%
2022/12/28	1	32.60	0	0.00	32.55	1	1,331	0.08%
2022/12/27	0	0.00	1	32.85	32.65	-1	1,331	-0.08%
2022/12/26	0	0.00	15	32.66	32.65	-15	1,349	-1.11%
2022/12/22	0	32.10	0	0.00	32.35	0	1,360	0.00%
2022/12/21	1	31.90	0	0.00	31.85	1	1,363	0.07%
2022/12/19	0	0.00	1	32.35	32.40	-1	1,377	-0.07%
2022/12/15	4	32.50	0	0.00	32.50	4	1,380	0.29%
2022/12/14	0	0.00	2	32.75	32.55	-2	1,381	-0.14%
2022/12/12	17	32.55	0.1	32.70	32.55	16.9	1,370	1.23%
2022/12/07	0	31.85	0	0.00	31.80	0	1,342	0.00%
2022/12/06	2	32.38	3	32.35	32.10	-1	1,326	-0.08%
2022/12/05	0	0.00	13	32.70	32.70	-13	1,320	-0.98%
2022/12/02	25	32.40	4	32.65	32.40	21	1,312	1.60%
2022/12/01	0.1	32.50	0	0.00	32.40	0.1	1,307	0.01%
2022/11/30	6	32.40	0	0.00	32.10	6	1,293	0.46%
2022/11/29	6.1	32.33	0	0.00	32.30	6.1	1,278	0.48%
2022/11/28	0	32.85	0	0.00	33.00	0	1,260	0.00%
2022/11/25	0.1	33.80	1	33.50	33.50	-1	1,251	-0.08%
2022/11/24	0	0.00	6	34.12	34.05	-6	1,241	-0.48%
2022/11/23	85	35.54	22	35.30	35.10	63	1,192	5.28%
2022/11/22	4	34.96	68.1	34.98	35.00	-64.1	1,002	-6.40%
2022/11/21	6	31.45	2	31.25	31.85	4	879	0.45%
2022/11/18	0	0.00	3	31.33	31.15	-3	894	-0.34%
2022/11/17	1	29.85	0	0.00	30.60	1	911	0.11%
2022/11/15	1	29.20	0	0.00	29.40	1	903	0.11%
2022/11/14	5	29.08	0	0.00	29.15	5	902	0.55%
2022/11/11	3	29.08	0	0.00	29.30	3	900	0.34%
2022/11/09	3	30.17	0	0.00	30.25	3	864	0.35%
2022/11/07	6	29.10	0	0.00	29.25	6	871	0.69%
2022/11/03	2	29.13	0	0.00	29.15	2	869	0.23%
2022/10/24	1	28.95	0	0.00	28.85	1	886	0.11%
2022/10/13	0.1	29.85	0	0.00	29.20	0.1	772	0.01%
2022/10/11	3	31.43	0	0.00	31.05	3	722	0.42%
2022/10/07	2.1	33.35	0	0.00	33.10	2.1	687	0.31%
2022/10/03	0	0.00	1	33.55	33.80	-1	704	-0.14%
2022/09/26	3	36.08	0	0.00	35.90	3	684	0.44%
2022/09/22	2	36.75	0	0.00	37.05	2	673	0.30%
2022/09/21	2	36.95	0.1	37.15	36.90	1.9	668	0.29%
2022/09/19	20	37.05	0	0.00	37.10	20	692	2.89%
2022/09/16	20	37.05	1	37.05	37.15	19	712	2.67%
2022/09/14	2	37.15	0	0.00	37.15	2	727	0.27%
2022/09/08	0	0.00	31	37.45	37.50	-31	734	-4.22%
2022/09/07	2	37.05	0	0.00	37.25	2	733	0.27%
2022/09/06	2	37.05	0	0.00	37.15	2	731	0.27%
2022/09/05	2.1	37.05	0	0.00	37.20	2.1	745	0.28%
2022/09/02	8	37.13	0	0.00	37.05	8	745	1.07%
2022/09/01	12	37.04	0	0.00	37.15	12	743	1.61%
2022/08/31	26.1	37.11	0	0.00	37.15	26.1	730	3.56%
2022/08/30	4	37.20	0	0.00	37.30	4	713	0.56%
2022/08/29	21	37.24	0	0.00	37.30	21	703	2.99%
2022/08/26	6.1	37.35	0	0.00	37.70	6.1	688	0.88%
2022/08/25	0	0.00	8	39.00	39.15	-8	627	-1.27%
2022/08/24	6	39.05	2	39.05	39.15	4	593	0.67%
2022/08/18	2	37.30	46	37.99	37.95	-44	564	-7.80%
2022/08/15	4	36.86	1	37.20	37.20	3	547	0.55%
2022/08/12	13.1	37.08	0	0.00	37.05	13.1	540	2.41%
2022/08/10	4	37.23	0	0.00	37.40	4	530	0.75%
2022/08/08	0	0.00	4	37.88	37.90	-4	536	-0.75%
2022/08/05	0	0.00	23	37.61	37.60	-23	534	-4.30%
2022/08/02	0.2	37.45	0	0.00	37.50	0.2	535	0.04%
2022/07/28	0	0.00	2	37.25	37.25	-2	539	-0.37%
2022/07/21	1	36.45	0	0.00	36.45	1	561	0.18%
2022/07/18	0.4	36.65	0	0.00	36.40	0.4	571	0.08%
2022/07/13	2	36.30	2	36.60	36.85	0	565	0.00%
2022/07/12	0	0.00	0	37.50	37.50	0	551	-0.01%
2022/07/11	0	0.00	15	37.52	37.45	-15	538	-2.79%
2022/07/07	2	37.40	0	0.00	37.30	2	540	0.37%
2022/07/06	12	37.73	0	0.00	37.60	12	539	2.22%
2022/07/05	14	37.91	13	37.87	37.85	1	548	0.18%
2022/07/04	31	37.71	27	37.95	37.80	4	546	0.73%
2022/07/01	1.3	37.63	0	0.00	37.55	1.3	552	0.24%
2022/06/30	21	37.37	0	0.00	37.55	21	560	3.75%
2022/06/29	7	37.37	0	0.00	37.50	7	558	1.25%
2022/06/28	0	0.00	26	37.60	37.45	-26	569	-4.56%
2022/06/27	2	37.45	0	0.00	37.40	2	575	0.35%
2022/06/24	0	0.00	54	37.63	37.90	-54	564	-9.57%
2022/06/23	2	36.95	4	37.21	37.05	-2	560	-0.36%
2022/06/22	0	0.00	3	37.05	37.20	-3	568	-0.53%
2022/06/20	0	0.00	17	36.95	36.90	-17	613	-2.77%
2022/06/17	0.1	37.30	0	0.00	37.10	0.1	637	0.01%
2022/06/16	3	37.27	0	0.00	37.25	3	669	0.45%
2022/06/14	44	37.14	0	0.00	37.05	44	715	6.16%
2022/06/13	2	37.70	0	0.00	37.65	2	704	0.28%
2022/05/31	0	0.00	14	38.14	38.50	-14	747	-1.87%
2022/05/27	0	0.00	2	38.08	38.15	-2	744	-0.27%
2022/05/16	0	0.00	26	37.60	37.35	-26	760	-3.42%
2022/05/13	5	37.18	2	37.30	37.30	3	755	0.40%
2022/05/12	17	36.90	0	0.00	36.85	17	751	2.26%
2022/05/11	1	37.15	0	0.00	37.20	1	747	0.13%
2022/05/10	2	36.95	2	37.30	37.40	0	749	0.00%
2022/05/06	10	37.26	0	0.00	37.40	10	748	1.34%
2022/05/04	1	37.65	0	0.00	37.50	1	762	0.13%
2022/04/29	0.1	37.85	0	0.00	38.20	0.1	767	0.01%
2022/04/25	1	37.30	1	37.30	37.35	0	769	0.00%
2022/04/12	3	37.35	5	37.26	37.35	-2	785	-0.25%
2022/04/11	0	0.00	1	37.55	37.55	-1	782	-0.13%
2022/04/06	5.1	38.03	0	0.00	38.10	5.1	758	0.67%
2022/03/30	4	38.89	0	0.00	38.95	4	722	0.55%
2022/03/24	2	39.23	2	39.20	39.40	0	667	0.00%
2022/03/23	1	39.10	4.1	39.14	39.15	-3.1	639	-0.48%
2022/03/21	0	0.00	1	39.20	38.85	-1	585	-0.17%
2022/03/14	0	0.00	1	36.95	37.05	-1	487	-0.21%
2022/03/10	0	0.00	1	37.20	37.25	-1	482	-0.21%
2022/03/08	1	36.90	0	0.00	36.80	1	479	0.21%
2022/03/07	1.1	36.87	2	36.95	37.00	-0.9	472	-0.20%
2022/03/04	0.2	37.60	0	0.00	37.40	0.2	460	0.04%
2022/03/03	3	37.60	1	37.75	37.65	2	460	0.43%
2022/03/02	0	0.00	1	37.10	37.20	-1	455	-0.22%
2022/02/25	2	37.10	1.4	37.15	37.05	0.6	447	0.13%
2022/02/24	1	37.10	0	0.00	37.10	1	435	0.23%
2022/02/23	0	0.00	1	37.30	37.30	-1	422	-0.24%
2022/02/22	0	0.00	1.1	37.31	37.30	-1.1	428	-0.26%
2022/02/07	1	37.05	0	0.00	37.40	1	472	0.21%
2022/01/26	1	37.05	0	0.00	37.05	1	461	0.22%
2022/01/20	1	37.30	0	0.00	37.35	1	441	0.23%
2022/01/19	1	37.20	0	0.00	37.25	1	436	0.23%
2022/01/18	1	37.35	0	0.00	37.30	1	430	0.23%
2022/01/17	2	37.40	0	0.00	37.40	2	427	0.47%
2022/01/14	1	37.50	0	0.00	37.55	1	435	0.23%
2022/01/12	3.1	37.40	0	0.00	37.60	3.1	445	0.69%
2022/01/11	1.2	37.54	0	0.00	37.50	1.2	438	0.27%
2022/01/07	1	37.50	10	37.60	37.55	-9	447	-2.01%
2022/01/05	2	37.65	0	0.00	37.70	2	453	0.44%
2021/12/28	4	37.70	0	0.00	37.80	4	487	0.82%
2021/12/27	1	37.70	0	0.00	37.75	1	520	0.19%
2021/12/24	0.1	37.75	0	0.00	37.65	0.1	533	0.02%
2021/12/23	2	37.60	0	0.00	37.60	2	545	0.37%
2021/12/22	0.5	37.85	0	0.00	37.70	0.5	565	0.09%
2021/12/21	0	0.00	35	37.70	37.80	-35	575	-6.08%
2021/12/20	0.1	38.00	0	0.00	37.80	0.1	584	0.02%
2021/12/17	0	0.00	68	37.47	37.60	-68	582	-11.68%
2021/12/16	1	37.50	0	0.00	37.55	1	580	0.17%
2021/12/14	0	0.00	85	37.51	37.60	-85	588	-14.45%
2021/12/13	0	0.00	122	37.60	37.65	-122	587	-20.77%	大賣/鉅額交易
2021/12/10	0.1	37.75	0	0.00	37.60	0.1	584	0.01%
2021/12/07	0	0.00	100	37.50	37.55	-100	587	-17.02%
2021/12/03	3	37.60	0	0.00	37.65	3	594	0.50%
2021/12/02	0.2	37.85	0	0.00	37.70	0.2	595	0.03%
2021/11/29	0.2	37.70	0	0.00	37.55	0.2	601	0.03%
2021/11/26	2.1	37.56	0	0.00	37.50	2.1	600	0.35%
2021/11/22	1.1	37.76	0	0.00	38.00	1.1	608	0.18%
2021/11/19	1.3	37.69	41	37.65	37.65	-39.7	609	-6.52%
2021/11/18	0.1	37.95	0	0.00	37.85	0.1	606	0.02%
2021/11/16	1	37.70	101	37.70	37.80	-100	630	-15.87%	大賣/
2021/11/15	0.1	37.80	57	37.76	37.70	-56.9	637	-8.93%
2021/11/12	1	37.70	0	0.00	37.80	1	645	0.15%
2021/11/11	0.1	37.90	0	0.00	37.75	0.1	643	0.02%
2021/11/10	0.1	38.00	0	0.00	37.85	0.1	646	0.02%
2021/11/09	1.2	38.02	10	37.95	38.05	-8.9	635	-1.39%
2021/11/08	5.1	38.14	0	0.00	38.15	5.1	625	0.82%
2021/11/02	1.1	38.47	0.4	38.65	38.40	0.7	644	0.12%
2021/10/27	0	0.00	30	38.30	38.35	-30	644	-4.66%
2021/10/26	4	38.30	1	38.40	38.55	3	651	0.46%
2021/10/25	1	38.15	0	0.00	38.25	1	650	0.15%
2021/10/21	1	38.50	1	38.75	37.30	0	646	0.00%
2021/10/18	0	0.00	1	39.45	39.25	-1	629	-0.16%
2021/10/15	1	38.90	0	0.00	38.95	1	624	0.16%
2021/10/12	1	38.75	0	0.00	39.25	1	617	0.16%
2021/10/06	0	0.00	1	38.30	38.30	-1	595	-0.17%
2021/10/05	0	0.00	1	38.05	38.35	-1	607	-0.16%
2021/10/04	1	38.65	2	39.30	38.40	-1	611	-0.16%
2021/09/29	3	38.72	4	38.51	38.15	-1	571	-0.17%
2021/09/27	1	38.15	2	38.10	38.10	-1	552	-0.18%
2021/09/24	0.1	37.90	0	0.00	37.70	0.1	549	0.01%
2021/09/14	0	0.00	3	37.85	37.90	-3	580	-0.52%
2021/09/13	4	37.50	0	0.00	37.70	4	578	0.69%
2021/09/09	1	37.40	0	0.00	37.30	1	582	0.17%
2021/09/08	0	0.00	1	37.30	37.35	-1	582	-0.17%
2021/09/06	0.2	38.05	0	0.00	37.65	0.2	586	0.04%
2021/08/31	1.1	37.65	7	37.45	37.65	-5.9	577	-1.03%
2021/08/30	0	37.35	0	0.00	37.25	0	570	0.01%
2021/08/27	0.1	37.20	0	0.00	37.10	0.1	569	0.01%
2021/08/25	0	0.00	1	36.90	37.10	-1	569	-0.18%
2021/08/24	0.3	36.95	0	0.00	36.75	0.3	567	0.05%
2021/08/23	1	36.65	0	0.00	36.80	1	571	0.18%
2021/08/20	0	0.00	1	37.90	37.85	-1	559	-0.18%
2021/08/19	1	37.85	0	0.00	37.90	1	550	0.18%
2021/08/18	1	37.80	0	0.00	38.10	1	543	0.18%
2021/08/17	0.2	38.40	0	0.00	38.20	0.2	534	0.04%
2021/08/16	0	0.00	1.5	38.31	38.30	-1.5	535	-0.28%
2021/08/13	0	0.00	215	38.47	38.40	-215	539	-39.87%	大賣/鉅額交易
2021/08/12	0	0.00	1	38.65	38.55	-1	552	-0.18%
2021/08/10	0	0.00	4	38.65	38.60	-4	579	-0.69%
2021/08/05	0	0.00	0.5	38.60	38.65	-0.5	665	-0.08%
2021/08/04	1	38.55	0	0.00	38.60	1	728	0.14%
2021/07/30	3	38.30	0	0.00	38.35	3	797	0.38%
2021/07/28	0	0.00	3	38.55	38.60	-3	812	-0.37%
2021/07/26	5	38.45	0	0.00	38.45	5	898	0.56%
2021/07/22	0	0.00	1	38.80	38.60	-1	967	-0.10%
2021/07/20	3	38.40	0	0.00	38.40	3	983	0.31%
2021/07/15	0	0.00	5	38.70	38.60	-5	1,005	-0.50%
2021/07/13	0	0.00	1	38.65	38.55	-1	1,032	-0.10%
2021/07/12	5	38.70	0	0.00	38.75	5	1,031	0.48%
2021/07/09	0	0.00	5	38.95	39.15	-5	1,020	-0.49%
2021/07/07	0	0.00	1	38.75	38.80	-1	1,024	-0.10%
2021/07/06	0	0.00	1	38.75	38.75	-1	1,036	-0.10%
2021/07/05	0	0.00	2	38.85	38.80	-2	1,040	-0.19%
2021/07/01	0	0.00	1	38.60	38.60	-1	1,047	-0.10%
2021/06/28	5	38.55	0	0.00	38.65	5	1,063	0.47%
2021/06/25	0	0.00	0.1	38.95	38.75	-0.1	1,067	0.00%
2021/06/24	1	39.00	0	0.00	38.95	1	1,078	0.09%
2021/06/23	1	38.70	5	38.85	39.10	-4	1,082	-0.37%
2021/06/22	0	0.00	0.3	38.65	38.45	-0.3	1,074	-0.02%
2021/06/21	1	38.40	0	0.00	38.35	1	1,089	0.09%
2021/06/11	1	38.60	0	0.00	38.55	1	1,145	0.09%
2021/06/10	5	38.41	0	0.00	38.60	5	1,149	0.44%
2021/06/03	10	38.95	5	39.11	38.95	5	1,173	0.43%
2021/06/02	0	0.00	1	39.10	39.10	-1	1,180	-0.08%
2021/05/31	0	0.00	3	39.00	39.00	-3	1,181	-0.25%
2021/05/28	2	38.35	2	38.48	38.50	0	1,180	0.00%
2021/05/27	1	38.20	0	0.00	38.35	1	1,185	0.08%
2021/05/26	0	0.00	2	38.55	38.60	-2	1,199	-0.17%
2021/05/25	1	38.80	0	0.00	38.65	1	1,203	0.08%
2021/05/24	0	0.00	1	38.77	38.75	-1	1,222	-0.08%
2021/05/21	7	38.80	0	0.00	38.95	7	1,224	0.57%
2021/05/20	1	38.35	11	39.22	38.95	-10	1,230	-0.81%
2021/05/19	2.1	38.42	1	38.00	38.55	1.1	1,217	0.09%
2021/05/18	11	37.78	10	37.99	37.90	1	1,221	0.08%
2021/05/17	1.2	36.84	0	0.00	36.60	1.2	1,212	0.10%
2021/05/14	6	37.95	1	38.05	38.55	5	1,169	0.43%
2021/05/13	2	37.65	1	38.00	37.60	1	1,146	0.09%
2021/05/12	2	37.40	0.1	38.00	37.80	2	1,129	0.17%
2021/05/11	0	0.00	28	39.56	39.15	-28	1,074	-2.61%
2021/05/10	0	0.00	4	40.15	40.20	-4	1,055	-0.38%
2021/05/07	28	40.10	2	39.60	39.80	26	1,053	2.47%
2021/05/06	0	0.00	0.1	39.50	39.40	-0.1	1,054	-0.01%
2021/05/05	1	39.15	0	0.00	39.15	1	1,054	0.09%
2021/05/04	0.1	39.30	61.5	39.05	39.15	-61.4	1,056	-5.81%
2021/05/03	0	0.00	2	40.08	40.15	-2	1,027	-0.19%
2021/04/29	64.1	39.88	1.2	39.82	39.95	62.9	1,004	6.26%
2021/04/28	0	0.00	5	39.15	39.25	-5	972	-0.51%
2021/04/27	0	0.00	5.1	39.05	39.15	-5.1	1,026	-0.49%
2021/04/26	1	39.00	1	39.05	39.05	0	1,037	0.00%
2021/04/23	5	38.80	0	0.00	38.85	5	1,072	0.47%
2021/04/22	1	39.00	6	39.10	38.95	-5	1,093	-0.46%
2021/04/21	0	0.00	4.1	39.00	39.05	-4.1	1,088	-0.38%
2021/04/20	0.3	39.17	0	0.00	39.15	0.3	1,111	0.03%
2021/04/19	5.1	39.03	2	39.05	39.15	3.1	1,122	0.28%
2021/04/16	0	0.00	1	38.90	38.95	-1	1,122	-0.09%
2021/04/15	0	0.00	4	38.75	38.80	-4	1,128	-0.35%
2021/04/13	1	38.95	1	38.95	38.85	0	1,160	0.00%
2021/04/12	0	0.00	3	39.00	39.00	-3	1,173	-0.26%
2021/04/09	0	0.00	2	39.03	39.10	-2	1,171	-0.17%
2021/04/08	0	0.00	1	38.90	39.10	-1	1,174	-0.09%
2021/04/06	1	38.75	1	38.75	38.75	0	1,185	0.00%
2021/04/01	0	0.00	30	38.59	38.60	-30	1,187	-2.53%
2021/03/31	4	38.90	8	38.80	38.85	-4	1,178	-0.34%
2021/03/30	0	0.00	4	39.10	39.10	-4	1,188	-0.34%
2021/03/29	0	0.00	1	39.30	39.25	-1	1,182	-0.08%
2021/03/26	14	39.23	0	0.00	39.25	14	1,191	1.18%
2021/03/24	28	39.25	34	39.04	39.20	-6	1,267	-0.47%
2021/03/23	1	39.00	0	0.00	39.00	1	1,267	0.08%
2021/03/22	32	39.08	63	38.85	39.10	-31	1,267	-2.45%
2021/03/19	2	38.38	0	0.00	38.30	2	1,245	0.16%
2021/03/18	1	38.55	0	0.00	38.50	1	1,246	0.08%
2021/03/16	0	0.00	28	38.50	38.60	-28	1,270	-2.20%
2021/03/15	2	38.53	71	38.50	38.55	-69	1,276	-5.40%
2021/03/11	32.1	38.65	1	38.65	38.70	31.1	1,286	2.41%
2021/03/08	0	0.00	0.1	38.50	38.35	-0.1	1,303	-0.01%
2021/03/04	1	38.50	0	0.00	38.55	1	1,317	0.08%
2021/03/02	0	0.00	1	38.65	38.60	-1	1,336	-0.07%
2021/02/26	1	38.55	0	0.00	38.75	1	1,352	0.07%
2021/02/25	0	0.00	5	38.80	38.65	-5	1,344	-0.37%
2021/02/24	1	38.55	1	38.50	38.55	0	1,347	0.00%
2021/02/23	0	0.00	2	38.05	38.10	-2	1,334	-0.15%
2021/02/19	0.1	37.80	1	37.75	37.80	-1	1,341	-0.07%
2021/02/18	0	0.00	7	37.45	37.70	-7	1,344	-0.52%
2021/02/17	20	36.30	31	36.55	36.70	-11	1,332	-0.83%
2021/02/05	0.1	36.25	67	36.28	36.25	-66.9	1,325	-5.05%
2021/02/04	0	0.00	31	36.05	36.10	-31	1,331	-2.33%
2021/02/02	2	36.15	0	0.00	36.15	2	1,366	0.15%
2021/02/01	5	36.00	0	0.00	36.10	5	1,370	0.36%
2021/01/29	2	36.18	30	36.21	36.20	-28	1,364	-2.05%
2021/01/28	0	0.00	111	36.24	36.15	-111	1,353	-8.20%	大賣/鉅額交易
2021/01/27	0	0.00	7	36.49	36.50	-7	1,338	-0.52%
2021/01/26	12	36.50	0	0.00	36.55	12	1,337	0.90%
2021/01/25	8	36.50	1	36.60	36.80	7	1,334	0.52%
2021/01/22	0	0.00	18	36.75	36.80	-18	1,371	-1.31%
2021/01/21	42	36.85	36	37.11	36.60	6	1,357	0.44%
2021/01/20	2	36.95	2	36.85	36.80	0	1,334	0.00%
2021/01/18	1	38.00	0	0.00	37.80	1	1,257	0.08%
2021/01/15	2	38.28	1	38.40	38.15	1	1,218	0.08%
2021/01/14	10	38.40	0	0.00	38.50	10	1,201	0.83%
2021/01/13	2	38.40	0	0.00	38.45	2	1,201	0.17%
2021/01/08	1	38.75	0	0.00	38.80	1	1,169	0.09%
2021/01/07	1	38.60	0	0.00	38.65	1	1,172	0.09%
2021/01/06	101	38.61	26	39.10	38.60	75	1,176	6.37%	大買/
2021/01/05	0	0.00	11	38.73	39.00	-11	1,147	-0.96%
2021/01/04	11	38.82	0	0.00	38.60	11	1,175	0.94%
2020/12/31	0	0.00	1	38.80	38.70	-1	1,183	-0.08%
2020/12/29	21	38.59	0	0.00	38.70	21	1,180	1.78%
2020/12/28	5	38.61	3	38.68	38.60	2	1,186	0.17%
2020/12/25	3	38.85	0	0.00	38.80	3	1,182	0.25%
2020/12/24	0	0.00	11	38.86	38.90	-11	1,188	-0.93%
2020/12/23	0	0.00	2.1	38.65	38.60	-2.1	1,184	-0.17%
2020/12/22	10	38.50	0	0.00	38.50	10	1,228	0.81%
2020/12/21	13	38.87	163	39.20	38.85	-150	1,275	-11.76%	大賣/鉅額交易
2020/12/18	0	0.00	10	38.65	38.50	-10	1,234	-0.81%
2020/12/17	10	38.35	0	0.00	38.55	10	1,247	0.80%
2020/12/16	0	0.00	1	38.75	38.75	-1	1,254	-0.08%
2020/12/14	1	38.50	10	38.55	38.50	-9	1,273	-0.71%
2020/12/11	40	38.10	0	0.00	38.15	40	1,296	3.09%
2020/12/10	31	38.28	0	0.00	38.25	31	1,306	2.37%
2020/12/09	12	38.45	0	0.00	38.40	12	1,385	0.87%
2020/12/08	16	38.48	1	38.55	38.45	15	1,861	0.81%
2020/12/07	12	38.46	3	38.43	38.50	9	1,968	0.46%
2020/12/04	30	38.61	0.1	38.75	38.55	29.9	2,019	1.48%
2020/12/03	3	38.60	5	38.67	38.65	-2	2,123	-0.09%
2020/12/02	9	38.69	1	38.65	38.65	8	2,368	0.34%
2020/12/01	12.1	39.04	4	38.96	38.85	8.1	2,536	0.32%
2020/11/30	26	39.45	1	39.85	39.20	25	2,534	0.99%
2020/11/26	2	39.30	28.1	39.48	39.50	-26.1	2,539	-1.03%
2020/11/25	20	39.16	23	39.54	39.15	-3	2,541	-0.12%
2020/11/23	18	38.93	0	0.00	38.95	18	2,534	0.71%
2020/11/20	10	39.02	0	0.00	39.00	10	2,529	0.40%
2020/11/19	0	0.00	7	39.22	39.20	-7	2,528	-0.28%
2020/11/17	0	0.00	1	38.35	38.50	-1	2,528	-0.04%
2020/11/11	1	38.30	1	38.70	38.85	0	2,619	0.00%
2020/11/09	0	0.00	2	38.15	38.10	-2	2,643	-0.08%
2020/11/03	0	0.00	0.3	37.90	37.80	-0.3	2,747	-0.01%
2020/10/30	2	38.40	2	39.65	38.00	0	2,750	0.00%
2020/10/29	1	37.65	0	0.00	37.75	1	2,703	0.04%
2020/10/26	1	37.70	0	0.00	37.65	1	2,738	0.04%
2020/10/22	0	0.00	1	37.85	37.80	-1	2,782	-0.04%
2020/10/16	2	37.80	0	0.00	37.65	2	2,823	0.07%
2020/10/15	0	0.00	1	37.75	37.85	-1	2,839	-0.04%
2020/10/14	9	38.04	0	0.00	38.00	9	2,851	0.32%
2020/10/13	1	37.85	0	0.00	37.90	1	2,888	0.03%
2020/10/08	1	38.15	0	0.00	38.20	1	2,929	0.03%
2020/10/06	1	38.40	4	38.30	38.40	-3	2,995	-0.10%
2020/10/05	7	38.01	3	38.40	37.95	4	3,069	0.13%
2020/09/30	7	38.07	0	0.00	37.95	7	3,164	0.22%
2020/09/29	0	0.00	2	38.70	38.00	-2	3,173	-0.06%
2020/09/25	4	38.10	0	0.00	37.65	4	3,197	0.13%
2020/09/24	10	38.40	0	0.00	38.15	10	3,161	0.32%
2020/09/21	0	0.00	5	40.68	40.30	-5	3,082	-0.16%
2020/09/18	2	40.68	0	0.00	40.60	2	3,090	0.06%
2020/09/17	1	40.75	1	40.70	40.70	0	3,115	0.00%
2020/09/16	2	40.83	0	0.00	40.60	2	3,131	0.06%
2020/09/15	1	40.75	0	0.00	40.80	1	3,167	0.03%
2020/09/14	8	41.43	1	40.65	41.30	7	3,174	0.22%
2020/09/11	27	43.00	41	42.78	41.45	-14	3,097	-0.45%
2020/09/10	4	40.71	11	41.00	41.15	-7	2,632	-0.27%
2020/09/09	3	39.50	0	0.00	39.70	3	2,538	0.12%
2020/09/08	17	41.45	1	40.85	40.60	16	2,499	0.64%
2020/09/07	26	41.20	23	41.21	41.60	3	2,409	0.12%
2020/09/04	3	40.17	0	0.00	40.00	3	2,178	0.14%
2020/08/31	0	0.00	5	37.50	37.50	-5	2,069	-0.24%
2020/08/28	3	37.60	0	0.00	37.60	3	2,060	0.15%
2020/08/25	1	37.80	2	37.83	38.00	-1	2,083	-0.05%
2020/08/24	1	37.55	0	0.00	37.90	1	2,126	0.05%
2020/08/20	5	37.60	0	0.00	37.70	5	2,147	0.23%
2020/08/19	1	38.65	0	0.00	38.60	1	2,098	0.05%
2020/08/18	0	0.00	1	38.90	38.95	-1	2,109	-0.05%
2020/08/17	0	0.00	17	38.86	38.75	-17	2,127	-0.80%
2020/08/14	0	0.00	1	38.95	38.80	-1	2,150	-0.05%
2020/08/13	2	38.70	1	38.90	38.70	1	2,182	0.05%
2020/08/12	1	39.45	0	0.00	39.45	1	2,219	0.05%
2020/08/11	25	39.75	0	0.00	39.75	25	2,306	1.08%
2020/08/10	3	40.25	1	40.75	40.15	2	2,355	0.08%
2020/08/06	1	38.95	0	0.00	39.05	1	2,372	0.04%
2020/08/04	0	0.00	3	38.88	38.85	-3	2,399	-0.13%
2020/08/03	51	39.38	4	39.34	38.85	47	2,434	1.93%
2020/07/30	11	39.19	0	0.00	39.45	11	2,464	0.45%
2020/07/28	3	38.42	1	38.80	38.20	2	2,466	0.08%
2020/07/27	8	39.13	0	0.00	38.90	8	2,448	0.33%
2020/07/24	2	39.58	0	0.00	39.40	2	2,440	0.08%
2020/07/23	3	40.13	0	0.00	40.05	3	2,420	0.12%
2020/07/22	4	40.44	0	0.00	40.20	4	2,424	0.16%
2020/07/21	0	0.00	3	40.25	40.20	-3	2,419	-0.12%
2020/07/17	12	39.16	1	39.75	39.00	11	2,408	0.46%
2020/07/16	4	39.93	0	0.00	39.95	4	2,405	0.17%
2020/07/15	2	40.53	8	40.33	40.45	-6	2,396	-0.25%
2020/07/14	0	0.00	23	40.98	41.35	-23	2,364	-0.97%
2020/07/13	7	40.72	17.5	40.47	40.60	-10.5	2,344	-0.45%
2020/07/10	145	40.60	0	0.00	40.45	145	2,360	6.14%	大買/鉅額交易
2020/07/09	22	41.19	14	40.73	41.95	8	2,305	0.35%
2020/07/06	2	39.88	0	0.00	39.80	2	2,289	0.09%
2020/07/02	2	39.55	0	0.00	39.55	2	2,295	0.09%
2020/07/01	0	0.00	4	39.51	39.40	-4	2,300	-0.17%
2020/06/30	2	39.40	0	0.00	39.35	2	2,298	0.09%
2020/06/29	1	39.50	0	0.00	39.45	1	2,304	0.04%
2020/06/24	0	0.00	2	39.10	39.00	-2	2,284	-0.09%
2020/06/23	0	0.00	3	38.73	39.00	-3	2,272	-0.13%
2020/06/22	9	38.91	4	38.75	38.00	5	2,250	0.22%
2020/06/19	2	37.50	0	0.00	38.50	2	2,220	0.09%
2020/06/17	100	37.75	1	37.65	37.55	99	2,237	4.43%
2020/06/16	50	37.95	0	0.00	37.85	50	2,331	2.14%
2020/06/15	155	37.63	0	0.00	37.80	155	2,356	6.58%	大買/鉅額交易
2020/06/11	68	37.73	1	37.70	37.65	67	2,412	2.78%
2020/06/10	3	37.77	0.2	38.05	38.00	2.9	2,496	0.11%
2020/06/09	40	38.00	3	38.00	37.90	37	2,516	1.47%
2020/06/08	2	37.70	0	0.00	37.55	2	2,506	0.08%
2020/06/05	0	0.00	2	37.75	37.70	-2	2,565	-0.08%
2020/06/03	3	37.50	2	37.58	37.75	1	2,594	0.04%
2020/06/01	1	37.80	2	37.80	37.80	-1	2,592	-0.04%
2020/05/29	0	0.00	27	37.76	37.80	-27	2,590	-1.04%
2020/05/26	1	37.70	0	0.00	37.70	1	2,583	0.04%
2020/05/22	20	37.00	0	0.00	37.05	20	2,556	0.78%
2020/05/21	1	37.35	0	0.00	37.00	1	2,537	0.04%
2020/05/20	5	36.88	0	0.00	36.65	5	2,525	0.20%
2020/05/19	199	37.47	3	37.53	37.35	196	2,539	7.72%	大買/鉅額交易
2020/05/18	33	37.05	7	36.89	37.60	26	2,506	1.04%
2020/05/15	42	35.74	3	36.00	36.20	39	2,421	1.61%
2020/05/14	92	34.79	5	34.60	35.20	87	2,369	3.67%
2020/05/13	76	34.68	2	34.70	34.65	74	2,296	3.22%
2020/05/11	2	34.45	3	34.30	34.45	-1	2,328	-0.04%
2020/05/08	1	34.10	0	0.00	34.05	1	2,347	0.04%
2020/05/07	0	0.00	20	34.04	34.40	-20	2,366	-0.84%
2020/05/06	0	0.00	1	33.70	33.60	-1	2,424	-0.04%
2020/05/05	1	33.20	26	33.25	33.35	-25	2,464	-1.01%
2020/05/04	7	32.84	0	0.00	32.75	7	2,478	0.28%
2020/04/30	1	32.85	2	32.85	33.05	-1	2,521	-0.04%
2020/04/29	20	32.65	0	0.00	32.55	20	2,580	0.78%
2020/04/28	3	32.55	0	0.00	32.50	3	2,623	0.11%
2020/04/22	0	0.00	6	31.10	31.90	-6	2,664	-0.23%
2020/04/21	3	31.90	11	31.83	31.75	-8	2,647	-0.30%
2020/04/20	2	32.45	0	0.00	32.40	2	2,655	0.08%
2020/04/17	12	32.73	5	32.75	32.60	7	2,637	0.27%
2020/04/16	5	33.04	1	32.30	32.70	4	2,608	0.15%
2020/04/15	2	32.30	0	0.00	32.65	2	2,568	0.08%
2020/04/10	3	31.50	21	31.40	31.50	-18	2,454	-0.73%
2020/04/09	13	30.37	0	0.00	30.40	13	2,402	0.54%
2020/04/08	2	30.03	7	29.98	30.10	-5	2,378	-0.21%
2020/04/07	1	29.65	1	29.65	29.70	0	2,358	0.00%
2020/03/31	0	0.00	1	29.60	29.40	-1	2,321	-0.04%
2020/03/27	6	29.25	0	0.00	29.00	6	2,300	0.26%
2020/03/25	3	29.47	1	29.30	28.90	2	2,253	0.09%
2020/03/23	2	27.65	1	27.65	27.60	1	2,182	0.05%
2020/03/19	13	25.98	4	26.09	25.95	9	2,156	0.42%
2020/03/17	13	28.86	30	28.70	28.85	-17	2,005	-0.85%
2020/03/16	1	30.50	0	0.00	29.75	1	1,953	0.05%
2020/03/13	7	29.89	2	30.05	30.90	5	1,919	0.26%
2020/03/12	34	32.21	0	0.00	32.00	34	1,817	1.87%
2020/03/11	7	33.25	0	0.00	33.15	7	1,766	0.40%
2020/03/10	12	32.00	0	0.00	33.05	12	1,728	0.69%
2020/03/09	1	33.30	0	0.00	33.35	1	1,648	0.06%
2020/03/03	0	0.00	2	33.80	33.70	-2	1,589	-0.13%
2020/03/02	0	0.00	3.3	33.23	33.25	-3.3	1,573	-0.21%
2020/02/27	2	34.10	36	33.72	33.85	-34	1,531	-2.22%
2020/02/26	0	0.00	2	33.98	34.40	-2	1,501	-0.13%
2020/02/21	0	0.00	3	34.15	34.10	-3	1,449	-0.21%
2020/02/20	0	0.00	1	34.35	34.35	-1	1,439	-0.07%
2020/02/19	3	35.70	1	35.40	34.60	2	1,414	0.14%
2020/02/18	1	34.95	2	34.40	34.75	-1	1,344	-0.07%
2020/02/17	35	34.25	1	34.15	34.00	34	1,316	2.58%
2020/02/14	1	34.15	3	34.07	33.90	-2	1,333	-0.15%
2020/02/12	0	0.00	7	33.95	33.95	-7	1,338	-0.52%
2020/02/11	0	0.00	2	33.95	34.10	-2	1,330	-0.15%
2020/02/10	4	33.20	11	33.10	33.10	-7	1,284	-0.54%
2020/02/07	14	33.82	4	34.18	33.75	10	1,241	0.81%
2020/02/06	7	34.61	10	34.74	34.60	-3	1,187	-0.25%
2020/02/05	6	33.11	14.7	33.34	33.35	-8.7	1,103	-0.79%
2020/02/04	4	32.25	4	32.20	32.35	0	1,034	0.00%
2020/02/03	4	32.09	0	0.00	32.50	4	1,001	0.40%
2020/01/31	7	32.35	0	0.00	32.40	7	938	0.75%
2020/01/30	0	0.00	1	30.70	30.70	-1	854	-0.12%
2020/01/20	7	31.73	12	31.81	31.85	-5	793	-0.63%
2020/01/16	0	0.00	150	30.60	30.70	-150	726	-20.65%	大賣/鉅額交易
2020/01/14	1	30.50	69	30.53	30.45	-68	725	-9.37%
2020/01/13	4	30.56	17	30.57	30.55	-13	728	-1.78%
2020/01/02	0	0.00	50	29.95	29.85	-50	732	-6.82%
2019/12/31	0	0.00	11	29.90	29.90	-11	738	-1.49%
2019/12/26	0	0.00	4	29.75	29.70	-4	740	-0.54%
2019/12/24	0	0.00	40	29.73	29.75	-40	742	-5.38%
2019/12/20	0	0.00	0.1	30.00	29.45	-0.1	777	-0.01%
2019/12/18	1	29.45	0	0.00	29.45	1	891	0.11%
2019/12/11	4	29.58	2	29.50	29.45	2	1,188	0.17%
2019/12/10	2	29.70	25	29.65	29.60	-23	1,200	-1.92%
2019/12/05	1	29.30	0	0.00	29.35	1	1,240	0.08%
2019/11/25	0	0.00	5	29.35	29.50	-5	1,378	-0.36%
2019/11/18	11	29.30	0	0.00	29.35	11	1,422	0.77%
2019/11/13	4	29.70	5	29.55	29.65	-1	1,455	-0.07%
2019/11/12	0	0.00	10	30.20	30.25	-10	1,451	-0.69%
2019/11/06	0	0.00	2	29.30	29.30	-2	1,467	-0.14%
2019/11/05	0	0.00	2	29.30	29.30	-2	1,468	-0.14%
2019/11/04	0	0.00	1	29.45	29.50	-1	1,480	-0.07%
2019/10/31	0	0.00	0.2	29.35	29.30	-0.2	1,485	-0.01%
2019/10/25	1	29.30	0	0.00	29.30	1	1,506	0.07%
2019/10/23	11	29.25	10	29.35	29.25	1	1,516	0.07%
2019/10/21	50	29.66	0	0.00	29.75	50	1,525	3.28%
2019/10/14	1	28.75	0	0.00	28.80	1	1,559	0.06%
2019/10/09	10	29.35	0	0.00	29.00	10	1,533	0.65%
2019/09/26	13	29.49	0	0.00	29.45	13	1,679	0.77%
2019/09/25	5	29.55	0	0.00	29.40	5	1,689	0.30%
2019/09/24	5	29.40	2	29.43	29.20	3	1,669	0.18%
2019/09/23	1	30.80	0	0.00	30.35	1	1,597	0.06%
2019/09/20	10	30.60	16	30.56	30.70	-6	1,560	-0.38%
2019/09/19	1	30.05	1	30.20	30.20	0	1,461	0.00%
2019/09/18	0	0.00	4	29.60	29.50	-4	1,379	-0.29%
2019/09/17	5	29.10	0	0.00	29.05	5	1,358	0.37%
2019/09/16	0	0.00	1	29.25	29.25	-1	1,369	-0.07%
2019/09/10	0	0.00	5	28.75	28.85	-5	1,374	-0.36%
2019/09/03	16	28.15	0	0.00	28.15	16	1,346	1.19%
2019/09/02	1	28.75	15	28.60	28.40	-14	1,339	-1.04%
2019/08/23	0	0.00	1	27.45	27.40	-1	1,221	-0.08%
2019/08/22	2	27.45	1	27.40	27.50	1	1,226	0.08%
2019/08/21	0	0.00	2	27.43	27.45	-2	1,244	-0.16%
2019/08/15	0	0.00	7	27.21	27.25	-7	1,236	-0.57%
2019/08/14	2	27.15	0	0.00	27.25	2	1,220	0.16%
2019/08/08	2	26.75	2	26.80	26.80	0	1,166	0.00%
2019/08/05	0	0.00	2	26.55	26.60	-2	1,173	-0.17%
2019/07/31	3	26.60	0	0.00	26.50	3	1,167	0.26%
2019/07/24	0	0.00	1	26.70	26.60	-1	1,157	-0.09%
2019/07/22	2	26.65	0	0.00	26.60	2	1,132	0.18%
2019/07/18	1	26.35	0	0.00	26.40	1	1,134	0.09%
2019/07/17	1	26.30	0	0.00	26.25	1	1,126	0.09%
2019/07/16	0	0.00	3	26.40	26.45	-3	1,113	-0.27%
2019/07/12	0	0.00	2	26.65	26.60	-2	1,102	-0.18%
2019/07/11	1	26.75	0	0.00	26.70	1	1,107	0.09%
2019/07/09	1	26.45	2	26.40	26.40	-1	1,080	-0.09%
2019/07/08	3	27.58	0	0.00	27.55	3	1,042	0.29%
2019/07/05	0	0.00	1	27.50	27.45	-1	999	-0.10%
2019/07/01	2	27.50	0	0.00	27.50	2	941	0.21%
2019/06/26	1	27.45	1	27.40	27.40	0	955	0.00%
2019/06/25	10	27.45	0	0.00	27.40	10	981	1.02%
2019/06/24	3	27.60	3	27.75	27.50	0	971	0.00%
2019/06/20	8	27.37	0	0.00	27.30	8	926	0.86%
2019/06/18	0	0.00	2	27.35	27.45	-2	863	-0.23%
2019/06/17	1	27.15	0	0.00	27.10	1	849	0.12%
2019/06/13	0	0.00	9	26.98	27.20	-9	858	-1.05%
2019/06/11	1	27.00	0	0.00	27.00	1	852	0.12%
2019/06/10	2	27.05	0	0.00	27.05	2	842	0.24%
2019/06/06	1	27.10	0	0.00	27.10	1	850	0.12%
2019/05/31	0	0.00	16	27.07	27.00	-16	878	-1.82%
2019/05/29	0	0.00	1	26.90	27.00	-1	890	-0.11%
2019/05/28	1	27.10	0	0.00	26.50	1	887	0.11%
2019/05/27	0	0.00	2	27.50	27.40	-2	864	-0.23%
2019/05/24	0	0.00	30	27.25	27.20	-30	853	-3.51%
2019/05/21	0	0.00	8	26.90	26.95	-8	841	-0.95%
2019/05/13	12	26.64	0	0.00	26.50	12	825	1.45%
2019/04/24	8	27.00	0	0.00	26.85	8	849	0.94%
2019/04/19	1	26.40	0	0.00	26.40	1	818	0.12%
2019/04/18	1	26.40	0	0.00	26.40	1	822	0.12%
2019/04/10	2	26.50	0	0.00	26.40	2	787	0.25%
2019/03/28	13	26.50	0	0.00	26.40	13	779	1.67%
2019/03/27	2	26.60	1	26.55	26.55	1	773	0.13%
2019/03/26	8	26.10	0	0.00	26.10	8	744	1.07%
2019/03/21	0	0.00	1	26.30	26.30	-1	744	-0.13%
2019/03/19	0	0.00	2	26.30	26.20	-2	747	-0.27%
2019/03/18	2	26.25	0	0.00	26.35	2	747	0.27%
2019/03/15	0	26.05	0	0.00	26.00	0	735	0.01%
2019/03/14	0	0.00	1	26.00	25.95	-1	730	-0.14%
2019/03/11	1	26.00	0	0.00	26.05	1	762	0.13%
2019/03/07	0.1	26.45	1	26.45	26.30	-1	803	-0.12%
2019/03/06	1	26.50	1	26.55	26.50	0	802	0.00%
2019/03/05	1	25.90	5	26.04	26.10	-4	802	-0.50%
2019/03/04	0	0.00	1	25.90	25.85	-1	804	-0.12%
2019/02/27	0	0.00	6	25.83	25.80	-6	817	-0.73%
2019/02/26	1	25.70	0	0.00	25.70	1	826	0.12%
2019/02/22	0	0.00	2	25.75	25.65	-2	824	-0.24%
2019/02/21	1	25.75	0	0.00	25.75	1	842	0.12%
2019/02/19	0	0.00	2	25.80	25.70	-2	835	-0.24%
2019/02/15	5	25.75	2	25.85	25.80	3	872	0.34%
2019/01/29	2	25.55	2	25.55	25.55	0	1,129	0.00%
2019/01/28	1	25.20	0	0.00	25.30	1	1,130	0.09%
2019/01/25	12	25.25	0	0.00	25.25	12	1,138	1.05%
2019/01/22	2	25.10	0	0.00	25.25	2	1,135	0.18%
2019/01/21	0	0.00	1	25.20	25.15	-1	1,134	-0.09%
2019/01/17	1	25.20	0	0.00	25.25	1	1,137	0.09%
2019/01/11	0	0.00	2	25.40	25.40	-2	1,224	-0.16%
2019/01/10	1	25.20	0	0.00	25.35	1	1,222	0.08%
2019/01/03	1	25.15	0	0.00	25.15	1	1,329	0.08%
2018/12/26	1	25.05	0	0.00	25.05	1	1,373	0.07%
2018/12/20	0	0.00	1	25.30	25.10	-1	1,429	-0.07%
2018/12/19	0	0.00	2	25.25	25.25	-2	1,430	-0.14%
2018/12/18	3	25.35	0	0.00	25.25	3	1,471	0.20%
2018/12/17	43	25.50	19	25.50	25.50	24	1,533	1.57%
2018/12/14	0	0.00	1	25.60	25.60	-1	1,536	-0.07%
2018/12/07	3	25.42	0	0.00	25.50	3	1,572	0.19%
2018/12/06	2	25.20	0	0.00	25.20	2	1,573	0.13%
2018/12/03	3	25.52	0	0.00	25.55	3	1,559	0.19%
2018/11/30	2	25.50	0	0.00	25.45	2	1,553	0.13%
2018/11/28	6	25.52	0	0.00	25.70	6	1,514	0.40%
2018/11/27	5	25.85	0	0.00	25.75	5	1,493	0.33%
2018/11/26	11	25.99	2	26.10	25.90	9	1,481	0.61%
2018/11/22	1	26.40	0	0.00	26.30	1	1,456	0.07%
2018/11/20	1	26.60	0	0.00	26.55	1	1,446	0.07%
2018/11/15	5	26.70	0	0.00	26.50	5	1,422	0.35%
2018/11/12	20	26.73	2	26.90	26.80	18	1,369	1.31%
2018/11/08	2	26.80	1	27.40	26.75	1	1,357	0.07%
2018/11/07	5	27.84	9	27.61	27.00	-4	1,310	-0.31%
2018/11/02	0	0.00	2	26.15	26.35	-2	1,123	-0.18%
2018/10/31	2	26.10	0	0.00	26.10	2	1,117	0.18%
2018/10/29	0	0.00	2	25.90	25.90	-2	1,126	-0.18%
2018/10/26	0	0.00	20	25.73	26.10	-20	1,137	-1.76%
2018/10/25	2	25.90	0	0.00	25.90	2	1,123	0.18%
2018/10/23	0	0.00	12	26.44	26.40	-12	1,119	-1.07%
2018/10/22	22	26.80	0	0.00	26.80	22	1,104	1.99%
2018/10/18	0	0.00	15	26.10	26.10	-15	1,038	-1.44%
2018/10/17	0	0.00	10	26.10	26.25	-10	1,047	-0.95%
2018/10/16	7	26.10	5	26.40	26.25	2	1,042	0.19%
2018/10/12	10	26.10	0	0.00	26.05	10	1,009	0.99%
2018/10/11	5	26.09	9	26.02	25.85	-4	993	-0.40%
2018/10/04	25	27.15	0	0.00	26.90	25	922	2.71%
2018/10/03	0	0.00	21	26.56	26.50	-21	894	-2.35%
2018/10/01	2	26.95	0	0.00	26.80	2	929	0.22%
2018/09/21	40	26.85	8	26.40	26.85	32	859	3.72%
2018/09/19	2	26.35	0	0.00	26.30	2	800	0.25%
2018/09/17	0	0.00	5	25.80	25.70	-5	764	-0.65%
2018/09/14	0	0.00	1	25.85	25.80	-1	782	-0.13%
2018/09/13	2	25.75	0	0.00	25.60	2	792	0.25%
2018/09/07	0	0.00	1	25.30	25.30	-1	864	-0.12%
2018/09/06	5	25.50	0	0.00	25.45	5	883	0.57%
2018/09/05	16	25.58	0	0.00	25.60	16	971	1.65%
2018/08/31	0	0.00	2	25.70	25.85	-2	994	-0.20%
2018/08/28	1	26.00	0	0.00	25.95	1	1,018	0.10%
2018/08/24	1	25.85	0	0.00	25.85	1	1,084	0.09%
2018/08/23	0	0.00	2	25.90	25.95	-2	1,124	-0.18%
2018/08/13	3	25.70	0	0.00	25.70	3	1,319	0.23%
2018/08/08	1	26.45	0	0.00	26.40	1	1,359	0.07%
2018/08/07	0	0.00	3	26.50	26.40	-3	1,418	-0.21%
2018/08/06	0	0.00	1	26.40	26.40	-1	1,575	-0.06%
2018/08/03	1	26.10	0	0.00	26.20	1	1,648	0.06%
2018/08/01	1	25.95	0	0.00	26.00	1	1,726	0.06%
2018/07/30	2	25.78	0	0.00	25.75	2	1,775	0.11%
2018/07/26	1	26.00	0	0.00	26.00	1	1,840	0.05%
2018/07/24	0	0.00	1	26.00	26.00	-1	1,928	-0.05%
2018/07/23	2	25.80	0	0.00	25.80	2	1,985	0.10%
2018/07/20	1	25.60	0	0.00	25.65	1	2,117	0.05%
2018/07/13	0	0.00	1	25.80	25.80	-1	2,531	-0.04%
2018/07/09	0	0.00	9	26.55	26.80	-9	2,763	-0.33%
2018/07/06	0	0.00	4	26.40	26.25	-4	2,791	-0.14%
2018/07/05	0	0.00	2	26.70	26.25	-2	2,943	-0.07%
2018/07/04	0	0.00	2	26.60	26.50	-2	3,276	-0.06%
2018/07/02	0.2	27.00	0	0.00	26.90	0.2	3,644	0.00%
2018/06/29	0	0.00	2	27.00	27.20	-2	3,723	-0.05%
2018/06/26	2	26.90	5	26.95	26.95	-3	4,031	-0.07%
2018/06/25	0	0.00	10	26.90	27.00	-10	4,033	-0.25%
2018/06/22	3	26.87	1	26.85	26.85	2	4,031	0.05%
2018/06/20	0	0.00	8	27.21	26.95	-8	4,022	-0.20%
2018/06/19	0	0.00	45	27.17	27.10	-45	4,011	-1.12%
2018/06/15	8	27.00	0	0.00	27.20	8	4,002	0.20%
2018/06/14	8	27.36	0	0.00	27.20	8	3,975	0.20%
2018/06/13	5	27.85	3	27.98	27.70	2	4,011	0.05%
2018/06/12	0	0.00	5	26.97	27.00	-5	3,918	-0.13%
2018/06/11	0	0.00	3	27.25	27.05	-3	3,916	-0.08%
2018/06/07	0	0.00	4	27.25	27.25	-4	3,907	-0.10%
2018/06/06	0	0.00	2	27.35	27.35	-2	3,922	-0.05%
2018/06/05	13	27.55	2	27.50	27.50	11	3,908	0.28%
2018/06/04	1	28.00	0	0.00	27.65	1	3,903	0.03%
2018/06/01	6	28.13	7	27.89	27.85	-1	3,882	-0.03%
2018/05/31	6	28.10	0	0.00	28.10	6	3,836	0.16%
2018/05/30	5	28.04	0	0.00	27.45	5	3,803	0.13%
2018/05/29	0	0.00	4	27.60	27.80	-4	3,729	-0.11%
2018/05/28	0	0.00	8	26.80	26.80	-8	3,679	-0.22%
2018/05/25	1	26.70	1	26.65	26.65	0	3,689	0.00%
2018/05/24	0	0.00	4	26.80	26.80	-4	3,686	-0.11%
2018/05/23	2	26.85	0	0.00	26.85	2	3,672	0.05%
2018/05/22	40	27.22	0	0.00	27.00	40	3,654	1.09%
2018/05/17	0	0.00	2	26.80	26.60	-2	3,604	-0.06%
2018/05/16	0	0.00	7	27.10	27.00	-7	3,582	-0.20%
2018/05/15	6	27.13	0	0.00	26.90	6	3,576	0.17%
2018/05/14	7	27.51	7	27.74	27.25	0	3,549	0.00%
2018/05/11	2	29.40	0	0.00	29.50	2	3,398	0.06%
2018/05/10	5	29.19	2	29.33	29.15	3	3,315	0.09%
2018/05/09	0	0.00	2	28.55	28.75	-2	3,239	-0.06%
2018/05/08	15	28.50	0	0.00	28.60	15	3,216	0.47%
2018/05/07	1	28.55	0	0.00	28.50	1	3,193	0.03%
2018/05/03	8	28.90	2	28.75	28.75	6	3,139	0.19%
2018/05/02	2	28.75	7	29.01	28.45	-5	3,093	-0.16%
2018/04/30	15	29.34	0	0.00	29.50	15	3,032	0.49%
2018/04/27	0	0.00	1	29.30	29.35	-1	3,007	-0.03%
2018/04/26	4	29.48	2	30.75	28.70	2	2,950	0.07%
2018/04/25	3	29.48	5	29.86	30.10	-2	2,822	-0.07%
2018/04/24	8	28.22	2	28.35	28.25	6	2,661	0.23%
2018/04/23	5	29.12	0	0.00	28.80	5	2,608	0.19%
2018/04/20	6	29.16	3	29.25	29.15	3	2,565	0.12%
2018/04/19	1	28.70	2	28.80	28.70	-1	2,447	-0.04%
2018/04/18	1	29.05	2	28.85	28.85	-1	2,410	-0.04%
2018/04/17	4	28.40	2	28.75	28.75	2	2,347	0.09%
2018/04/16	2	27.80	4	27.85	27.95	-2	2,264	-0.09%
2018/04/13	29	28.53	14	28.31	28.20	15	2,240	0.67%
2018/04/12	4	28.65	2	28.90	28.85	2	2,198	0.09%
2018/04/11	5	29.05	8	29.12	29.10	-3	2,150	-0.14%
2018/04/10	29	29.16	4	29.20	28.55	25	1,988	1.26%
2018/04/09	16	28.24	2	28.50	28.50	14	1,642	0.85%
2018/04/03	11	28.22	6	28.43	28.30	5	1,488	0.34%
2018/04/02	7	27.13	3	27.58	27.55	4	1,258	0.32%
2018/03/31	8	26.89	0	0.00	26.95	8	1,182	0.68%
2018/03/30	12	27.54	4	27.16	26.95	8	1,143	0.70%
2018/03/29	4	26.70	0	0.00	27.05	4	995	0.40%
2018/03/23	1	25.85	0	0.00	26.00	1	932	0.11%
2018/03/20	3	26.45	0	0.00	26.55	3	1,033	0.29%
2018/03/12	0	0.00	50	26.34	26.10	-50	1,099	-4.55%
2018/03/05	1	25.40	0	0.00	25.20	1	1,117	0.09%
2018/03/02	7	25.40	0	0.00	25.40	7	1,114	0.63%
2018/02/27	5	25.50	0	0.00	25.75	5	1,115	0.45%
2018/02/08	2	24.90	0	0.00	25.55	2	1,088	0.18%
2018/02/06	2	25.05	0	0.00	25.00	2	1,098	0.18%
2018/01/17	0	0.00	4	26.55	26.55	-4	987	-0.41%
2018/01/09	10	26.05	0	0.00	26.05	10	977	1.02%
2018/01/04	2	26.40	4.5	26.41	26.50	-2.5	967	-0.26%
2018/01/02	5	26.35	0	0.00	26.45	5	962	0.52%