台汽電 (8926)-富邦-嘉義券商分點個股進出

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
46.45
漲跌
▼0.85
漲幅
-1.80%
成交量
4,975張
產業
上市油電燃氣類股
538人加入追蹤

立即追蹤
本地時間:14:30

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

台汽電 (8926)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	10	46.67	8	46.68	46.45	2	6,289	0.03%
2024/05/02	8	47.20	12	47.16	47.30	-4	6,214	-0.06%
2024/04/30	4	47.70	0.3	47.85	47.55	3.7	6,172	0.06%
2024/04/29	5	47.73	2	48.10	47.95	3	6,149	0.05%
2024/04/26	4	47.98	25.1	48.03	47.85	-21.1	6,114	-0.35%
2024/04/25	11	47.97	2	48.23	48.25	9	6,068	0.15%
2024/04/24	5	48.80	38.1	48.86	48.80	-33.1	6,028	-0.55%
2024/04/23	11	48.58	9.2	48.52	48.50	1.8	5,949	0.03%
2024/04/22	7.1	47.47	0.1	47.25	47.20	7	5,827	0.12%
2024/04/19	29.1	48.00	4.2	47.77	47.55	24.9	5,792	0.43%
2024/04/18	22	49.27	58	49.54	49.15	-36	5,645	-0.64%
2024/04/17	5	49.35	9.2	49.00	49.15	-4.2	5,423	-0.08%
2024/04/16	3	47.53	8.1	47.35	46.30	-5.1	5,102	-0.10%
2024/04/15	11.2	47.91	0	0.00	47.70	11.2	5,012	0.22%
2024/04/12	7	47.46	13	47.24	47.70	-6	4,939	-0.12%
2024/04/11	3	47.70	2	47.80	47.40	1	4,887	0.02%
2024/04/10	22	48.48	78	48.73	47.65	-56	4,855	-1.15%
2024/04/09	2	47.80	13	47.92	47.75	-11	4,769	-0.23%
2024/04/08	10.5	46.83	27	46.70	46.65	-16.5	4,681	-0.35%
2024/04/03	9.5	47.31	0	0.00	47.30	9.5	4,622	0.21%
2024/04/02	10	48.07	7	48.23	48.00	3	4,590	0.07%
2024/04/01	9	47.59	5	48.10	47.50	4	4,483	0.09%
2024/03/29	9	47.02	5.2	47.00	46.90	3.8	4,424	0.09%
2024/03/28	1	47.75	0	0.00	47.60	1	4,383	0.02%
2024/03/27	7.8	47.55	4	47.68	47.35	3.8	4,340	0.09%
2024/03/26	14	47.73	3	47.98	47.55	11	4,296	0.26%
2024/03/25	20	47.96	20	47.62	47.40	0	4,177	0.00%
2024/03/22	16	47.61	3	47.83	47.50	13	4,103	0.32%
2024/03/21	0	0.00	1	47.90	47.55	-1	4,015	-0.02%
2024/03/20	15.3	47.70	10	47.65	47.55	5.3	3,973	0.13%
2024/03/19	7	47.51	6	47.62	47.50	1	3,891	0.03%
2024/03/18	13	46.72	5.1	46.82	46.60	7.9	3,824	0.21%
2024/03/15	9	46.08	5	46.18	45.90	4	3,761	0.11%
2024/03/14	18.1	47.13	4.1	47.37	46.95	14	3,687	0.38%
2024/03/13	219.5	48.71	123.2	49.19	48.15	96.3	3,536	2.72%	大買/大賣/
2024/03/12	9	47.54	15.1	47.72	47.50	-6.1	2,986	-0.21%
2024/03/11	26.6	46.15	25.2	46.38	47.30	1.4	2,717	0.05%
2024/03/08	30.5	45.09	29	44.62	44.05	1.5	2,449	0.06%
2024/03/07	4.2	44.92	9	44.83	45.40	-4.8	2,376	-0.20%
2024/03/06	9.5	45.50	5	45.46	45.30	4.5	2,289	0.20%
2024/03/05	10.2	46.09	14	45.80	46.05	-3.8	2,215	-0.17%
2024/03/04	12.1	46.80	36.9	46.83	46.50	-24.8	2,113	-1.17%
2024/03/01	28	47.89	19	47.74	47.85	9	1,994	0.45%
2024/02/29	113	48.72	83.1	48.85	49.55	29.9	1,777	1.68%	大買/
2024/02/27	162	46.95	171.1	46.64	46.00	-9.1	1,269	-0.72%	大買/大賣/
2024/02/26	4	43.65	0.3	43.63	44.50	3.7	1,078	0.34%
2024/02/23	6	44.00	5.2	43.61	43.40	0.8	1,035	0.08%
2024/02/22	20.9	43.96	9.1	44.13	43.85	11.8	1,008	1.17%
2024/02/21	3	43.73	6	43.62	43.80	-3	959	-0.31%
2024/02/20	6	43.73	2	43.68	43.85	4	936	0.43%
2024/02/19	23	43.15	2.1	43.05	43.25	21	882	2.37%
2024/02/16	2	43.55	4.1	41.98	43.35	-2.1	848	-0.25%
2024/02/15	2	40.13	2.1	40.10	40.10	-0.1	757	-0.02%
2024/02/01	0	0.00	2	39.70	39.65	-2	790	-0.25%
2024/01/31	0	0.00	0.1	39.65	39.60	-0.1	797	-0.01%
2024/01/30	3	39.95	0	0.00	39.60	3	796	0.38%
2024/01/29	4	39.90	0	0.00	39.95	4	799	0.50%
2024/01/25	2	39.80	0	0.00	39.60	2	811	0.25%
2024/01/24	1	40.00	5	40.01	39.90	-4	809	-0.49%
2024/01/23	0	0.00	1	40.15	39.75	-1	811	-0.12%
2024/01/22	1	39.70	0	0.00	39.75	1	806	0.12%
2024/01/18	1	38.80	0	0.00	38.85	1	804	0.13%
2024/01/17	5.1	38.95	5	38.93	39.05	0.1	803	0.02%
2024/01/16	1	39.55	0	0.00	39.45	1	786	0.13%
2024/01/15	1.2	39.96	0	0.00	40.10	1.2	780	0.15%
2024/01/11	2	39.10	0	0.00	39.20	2	777	0.26%
2024/01/10	2	39.45	0	0.00	39.30	2	792	0.25%
2024/01/09	1	39.65	0	0.00	39.65	1	791	0.13%
2024/01/08	0	0.00	3.2	39.90	39.90	-3.2	792	-0.40%
2024/01/05	0	0.00	1	39.85	39.90	-1	797	-0.13%
2024/01/04	22	39.90	2	39.88	39.90	20	807	2.48%
2024/01/03	4.4	40.20	0	0.00	40.00	4.4	830	0.53%
2024/01/02	0	0.00	1	40.35	40.20	-1	826	-0.12%
2023/12/29	0	0.00	1.3	40.31	40.25	-1.3	829	-0.15%
2023/12/28	0	0.00	2.1	40.49	40.35	-2.1	849	-0.25%
2023/12/27	0	40.10	0	0.00	40.15	0	865	0.00%
2023/12/25	7	39.93	0	0.00	39.85	7	869	0.81%
2023/12/22	14	39.79	0	0.00	39.60	14	868	1.61%
2023/12/21	2	39.80	1	39.95	39.80	1	866	0.12%
2023/12/20	0	0.00	100	39.62	39.70	-100	867	-11.52%
2023/12/19	2	39.58	3.2	39.65	39.60	-1.1	871	-0.13%
2023/12/18	4	39.94	0	0.00	39.90	4	872	0.46%
2023/12/15	0.3	39.95	0	0.00	40.05	0.3	889	0.03%
2023/12/14	7	39.76	0	0.00	39.80	7	886	0.79%
2023/12/13	2	39.70	0	0.00	39.70	2	881	0.23%
2023/12/12	0.3	40.15	0	0.00	40.00	0.3	869	0.03%
2023/12/11	0.1	40.26	1	40.20	40.20	-0.9	862	-0.11%
2023/12/08	1	40.50	1.2	40.43	40.60	-0.2	853	-0.02%
2023/12/07	1	40.55	4	40.35	40.50	-3	855	-0.35%
2023/12/05	0	0.00	3	40.72	40.80	-3	871	-0.34%
2023/12/04	5	40.50	1	40.60	40.35	4	871	0.46%
2023/12/01	0	0.00	1.2	40.39	40.35	-1.2	874	-0.14%
2023/11/30	1	40.00	0.1	40.20	40.00	1	891	0.11%
2023/11/29	2.1	40.16	15	40.20	40.10	-13	886	-1.46%
2023/11/28	5	40.40	1	40.60	40.50	4	887	0.45%
2023/11/24	0	0.00	2.3	40.60	40.55	-2.3	908	-0.25%
2023/11/22	2	40.38	0	0.00	40.15	2	935	0.21%
2023/11/21	0	0.00	2.3	40.36	40.35	-2.3	947	-0.24%
2023/11/20	1	40.35	0	0.00	40.05	1	950	0.11%
2023/11/17	2.2	40.08	1	40.00	40.15	1.2	958	0.13%
2023/11/16	10	39.50	0	0.00	39.60	10	966	1.03%
2023/11/15	0	0.00	5.3	39.75	39.70	-5.3	972	-0.54%
2023/11/14	0	0.00	1	39.00	39.05	-1	986	-0.10%
2023/11/13	0	39.25	1.5	39.27	39.10	-1.4	1,003	-0.14%
2023/11/10	8	39.59	0	0.00	39.50	8	1,006	0.80%
2023/11/09	1	40.60	2	40.70	40.65	-1	993	-0.10%
2023/11/08	0	0.00	3	41.18	41.20	-3	1,051	-0.29%
2023/11/07	1	41.00	0	0.00	40.80	1	1,110	0.09%
2023/11/06	0.2	40.95	0	0.00	41.15	0.2	1,214	0.01%
2023/11/03	0	0.00	3.3	40.68	40.80	-3.3	1,278	-0.26%
2023/11/02	10.3	40.15	1.4	40.08	40.20	8.9	1,314	0.68%
2023/11/01	1	39.55	2.4	39.63	39.80	-1.4	1,324	-0.11%
2023/10/31	0	0.00	1	40.10	39.50	-1	1,350	-0.07%
2023/10/30	0.3	40.00	1	40.10	40.00	-0.8	1,423	-0.05%
2023/10/27	3.1	39.59	0	0.00	39.65	3.1	1,457	0.21%
2023/10/26	2.1	39.76	0	0.00	39.75	2.1	1,495	0.14%
2023/10/25	1	40.25	1.5	40.28	40.30	-0.5	1,562	-0.03%
2023/10/24	1.2	39.73	0	0.00	39.85	1.2	1,608	0.07%
2023/10/20	0.1	38.90	1	39.10	39.25	-0.9	1,862	-0.05%
2023/10/19	4	39.18	0	0.00	39.40	4	1,936	0.21%
2023/10/18	2.2	39.58	0	0.00	39.30	2.2	2,000	0.11%
2023/10/17	4.1	40.02	0	0.00	39.95	4.1	2,058	0.20%
2023/10/16	2	40.15	0	0.00	40.15	2	2,106	0.10%
2023/10/13	3	40.35	0	0.00	40.35	3	2,154	0.14%
2023/10/12	1	40.51	1.2	40.71	40.65	-0.2	2,195	-0.01%
2023/10/06	1	40.05	0.3	40.15	39.95	0.8	2,225	0.03%
2023/10/05	0	0.00	0.5	40.25	40.30	-0.5	2,253	-0.02%
2023/10/04	3.5	39.86	6	39.66	40.05	-2.5	2,305	-0.11%
2023/10/03	0	41.25	0	0.00	40.15	0	2,330	0.00%
2023/10/02	0	0.00	1	41.40	41.35	-1	2,355	-0.04%
2023/09/28	0	0.00	1	41.40	41.35	-1	2,421	-0.04%
2023/09/26	1	41.55	1	41.80	41.55	0	2,480	0.00%
2023/09/25	1	41.45	0	0.00	41.45	1	2,527	0.04%
2023/09/22	0	0.00	0.7	41.33	41.35	-0.7	2,543	-0.03%
2023/09/21	6	41.21	0	0.00	41.10	6	2,558	0.24%
2023/09/20	2	41.43	4	41.35	41.35	-2	2,581	-0.08%
2023/09/19	12.5	42.19	1	42.40	42.00	11.5	2,655	0.43%
2023/09/18	0	42.75	0	0.00	42.50	0	2,789	0.00%
2023/09/15	2.5	42.99	1	43.00	43.05	1.5	2,836	0.05%
2023/09/14	2	42.30	0	0.00	42.35	2	2,877	0.07%
2023/09/13	3.1	42.20	5	42.24	42.20	-2	2,952	-0.07%
2023/09/12	1	42.30	5.1	42.25	42.15	-4.1	3,104	-0.13%
2023/09/11	0.5	43.06	0.1	42.40	42.15	0.4	3,236	0.01%
2023/09/08	0.4	43.19	1.2	43.05	43.10	-0.8	3,517	-0.02%
2023/09/07	0	43.85	0	43.95	43.25	0	3,750	0.00%
2023/09/06	2.1	44.00	1.6	44.31	43.90	0.5	4,057	0.01%
2023/09/05	2.2	44.10	4	44.18	44.30	-1.8	4,273	-0.04%
2023/09/04	2.1	43.10	0	0.00	43.40	2.1	4,298	0.05%
2023/09/01	1	43.25	0	0.00	43.15	1	4,318	0.02%
2023/08/31	2.2	43.48	3	43.18	43.05	-0.8	4,351	-0.02%
2023/08/30	0	0.00	0.5	43.65	43.50	-0.5	4,364	-0.01%
2023/08/29	2	42.85	0	0.00	43.10	2	4,423	0.05%
2023/08/28	6	43.11	0.2	43.21	43.00	5.9	4,470	0.13%
2023/08/25	6.3	42.73	0.3	42.58	42.80	6	4,497	0.13%
2023/08/24	0.6	42.59	0	0.00	42.40	0.6	4,562	0.01%
2023/08/23	1	42.25	0	0.00	42.20	1	4,601	0.02%
2023/08/22	11	42.45	0	0.00	42.40	11	4,658	0.24%
2023/08/21	1	42.65	0	0.00	42.90	1	4,673	0.02%
2023/08/18	6.1	43.46	0	0.00	42.90	6.1	4,689	0.13%
2023/08/17	5	43.00	3	43.07	43.40	2	4,700	0.04%
2023/08/16	15.1	42.88	0	0.00	42.70	15.1	4,729	0.32%
2023/08/15	4.1	43.62	4	43.80	43.55	0.1	4,826	0.00%
2023/08/14	4.2	43.00	1	44.15	43.00	3.2	4,889	0.06%
2023/08/11	1	44.90	4	44.74	44.20	-3	4,877	-0.06%
2023/08/10	7.3	45.37	2.5	45.14	45.05	4.8	4,841	0.10%
2023/08/09	3	47.43	3	47.47	47.05	0	4,758	0.00%
2023/08/08	1	48.80	0	0.00	48.35	1	4,716	0.02%
2023/08/04	0	0.00	1	49.35	49.50	-1	4,769	-0.02%
2023/08/02	9	49.70	2	50.38	49.25	7	4,851	0.14%
2023/08/01	3.1	50.71	1	50.80	50.60	2.1	4,952	0.04%
2023/07/31	3	51.50	0.8	52.10	51.40	2.2	4,955	0.04%
2023/07/28	101	52.40	2	52.25	52.00	99	4,962	2.00%	大買/
2023/07/27	1	50.80	3	51.13	50.90	-2	4,912	-0.04%
2023/07/26	5	52.10	0	0.00	51.70	5	4,897	0.10%
2023/07/25	52	53.48	53	53.23	53.10	-1	4,851	-0.02%
2023/07/24	0	51.80	6	51.85	51.80	-6	4,689	-0.13%
2023/07/21	4.1	49.36	0	0.00	49.90	4.1	4,643	0.09%
2023/07/20	3	53.70	9	53.43	53.70	-6	4,637	-0.13%
2023/07/19	0	0.00	2	52.60	52.20	-2	4,628	-0.04%
2023/07/18	1.1	53.91	0.4	53.80	53.60	0.7	4,693	0.02%
2023/07/17	2	53.50	0.5	53.50	53.40	1.5	4,711	0.03%
2023/07/14	0.4	52.50	0	0.00	52.50	0.4	4,783	0.01%
2023/07/13	1.4	52.27	0	0.00	52.00	1.4	4,986	0.03%
2023/07/12	2.1	51.91	0	0.00	51.90	2.1	5,135	0.04%
2023/07/11	0.1	52.80	0	0.00	52.60	0.1	5,158	0.00%
2023/07/10	0	0.00	0	53.80	53.50	0	5,200	0.00%
2023/07/07	1	52.60	0.3	52.00	52.50	0.7	5,387	0.01%
2023/07/06	0	53.35	11	52.51	52.40	-11	5,358	-0.20%
2023/07/05	0.1	54.50	4	54.43	53.90	-3.9	5,350	-0.07%
2023/07/04	0.1	54.02	0	0.00	54.10	0.1	5,359	0.00%
2023/07/03	15.8	54.70	0	0.00	54.60	15.8	5,351	0.30%
2023/06/30	10	55.10	10	55.00	55.20	0	5,339	0.00%
2023/06/29	0	0.00	1.7	54.96	54.70	-1.7	5,383	-0.03%
2023/06/28	13	55.08	9	55.76	54.60	4	5,430	0.07%
2023/06/27	1.7	55.63	3.3	55.99	54.90	-1.6	5,457	-0.03%
2023/06/26	13	57.75	12	58.27	56.90	1	5,441	0.02%
2023/06/21	2	55.90	8	55.60	56.10	-6	5,405	-0.11%
2023/06/20	0.2	55.20	3.4	54.80	54.90	-3.2	5,435	-0.06%
2023/06/19	15.4	54.47	12.3	54.49	54.10	3.1	5,502	0.06%
2023/06/16	5.2	55.43	11	55.70	54.90	-5.8	5,672	-0.10%
2023/06/15	0.1	56.07	2	56.24	55.70	-2	5,636	-0.03%
2023/06/14	57.8	57.28	69.3	57.30	55.40	-11.5	5,537	-0.21%
2023/06/13	19.4	53.76	12.5	54.38	54.50	6.9	5,262	0.13%
2023/06/12	122	53.34	145.2	53.73	53.60	-23.2	5,083	-0.46%	大買/大賣/
2023/06/09	28.8	50.54	19	50.48	50.20	9.8	4,815	0.20%
2023/06/08	5	49.35	0	0.00	49.20	5	4,648	0.11%
2023/06/07	3	49.40	0	0.00	49.30	3	4,619	0.06%
2023/06/06	2.1	49.64	2	49.30	49.30	0.1	4,595	0.00%
2023/06/05	1	49.75	1	50.60	49.90	0	4,562	0.00%
2023/06/02	2	50.90	3	50.40	50.10	-1	4,543	-0.02%
2023/06/01	1.5	49.55	9	49.49	49.65	-7.5	4,479	-0.17%
2023/05/31	1	49.70	0	0.00	50.50	1	4,431	0.02%
2023/05/30	2.6	50.47	1	49.60	49.60	1.6	4,380	0.04%
2023/05/29	4	50.80	0	0.00	51.00	4	4,323	0.09%
2023/05/26	8	50.95	21	50.71	50.50	-13	4,280	-0.30%
2023/05/25	0	0.00	20	52.00	51.90	-20	4,211	-0.47%
2023/05/24	0	0.00	2.2	52.05	52.10	-2.2	4,182	-0.05%
2023/05/23	3	52.20	0.1	52.40	52.20	2.9	4,152	0.07%
2023/05/22	20	52.30	11	52.33	52.20	9	4,115	0.22%
2023/05/19	4	51.93	2	51.90	50.90	2	4,064	0.05%
2023/05/18	1.2	51.47	3	51.40	51.30	-1.8	3,953	-0.05%
2023/05/17	0	0.00	14	50.13	50.30	-14	3,881	-0.36%
2023/05/16	2	49.63	3	49.80	49.40	-1	3,830	-0.03%
2023/05/15	2	49.15	0	0.00	49.05	2	3,803	0.05%
2023/05/12	10.6	49.77	10	49.65	49.60	0.6	3,789	0.02%
2023/05/11	2	49.90	0	49.00	49.40	2	3,766	0.05%
2023/05/10	1.1	49.01	23	48.94	49.50	-21.9	3,709	-0.59%
2023/05/09	6	51.16	2	49.55	49.75	4	3,664	0.11%
2023/05/08	7.6	51.04	23.2	51.31	51.70	-15.6	3,568	-0.44%
2023/05/05	1	49.75	7	50.24	49.35	-6	3,400	-0.18%
2023/05/04	26	50.23	4	49.18	50.00	22	3,382	0.65%
2023/05/03	0	0.00	0.3	49.20	48.95	-0.3	3,337	-0.01%
2023/05/02	0	0.00	11.3	48.85	49.50	-11.3	3,331	-0.34%
2023/04/28	20	48.12	3.3	48.41	48.50	16.7	3,300	0.51%
2023/04/27	1	47.90	6	48.25	47.85	-5	3,271	-0.15%
2023/04/26	2	48.23	3	48.55	48.45	-1	3,248	-0.03%
2023/04/25	4.1	48.50	3	48.97	48.20	1.1	3,219	0.03%
2023/04/24	6	48.97	4.1	49.06	48.95	1.9	3,159	0.06%
2023/04/21	79.1	49.19	75	49.24	48.35	4.1	3,092	0.13%
2023/04/20	5	48.52	5.1	48.98	48.55	-0.1	2,968	0.00%
2023/04/19	7.4	48.47	24	48.45	48.80	-16.6	2,898	-0.57%
2023/04/18	15.3	51.47	16	51.52	50.40	-0.7	2,782	-0.03%
2023/04/17	6.1	49.18	15	47.62	49.15	-8.9	2,551	-0.35%
2023/04/14	9	45.37	3	45.20	45.20	6	2,366	0.25%
2023/04/13	3	45.05	6	44.86	44.90	-3	2,306	-0.13%
2023/04/12	113	45.02	106.2	45.04	45.90	6.8	2,206	0.31%	大買/大賣/
2023/04/11	2	43.55	0	0.00	43.55	2	1,976	0.10%
2023/04/10	1	44.10	1.1	43.00	43.45	-0.1	1,953	-0.01%
2023/04/07	0	0.00	2.2	43.80	43.65	-2.2	1,883	-0.12%
2023/04/06	0	0.00	8.5	43.10	43.30	-8.5	1,849	-0.46%
2023/03/31	1	42.60	1	43.25	42.55	0	1,815	0.00%
2023/03/30	19	43.56	0	0.00	43.05	19	1,778	1.07%
2023/03/29	4	44.21	2.4	43.93	43.85	1.6	1,711	0.09%
2023/03/28	1	43.50	1	44.40	43.30	0	1,649	0.00%
2023/03/27	3	44.03	27	44.37	43.75	-24	1,586	-1.51%
2023/03/24	5.2	44.12	10	44.04	43.90	-4.9	1,514	-0.32%
2023/03/23	3	42.82	1	43.00	43.10	2	1,403	0.14%
2023/03/22	6	43.50	8.5	43.52	43.55	-2.5	1,320	-0.19%
2023/03/21	16	43.35	43	43.12	43.20	-27	1,207	-2.24%
2023/03/20	16	40.89	42	41.60	40.65	-26	965	-2.69%
2023/03/17	2	39.43	0	0.00	39.75	2	859	0.23%
2023/03/16	1.1	38.60	1	38.90	38.60	0.1	828	0.01%
2023/03/15	8	39.58	1	39.85	39.30	7	815	0.86%
2023/03/14	2	39.10	4	38.71	38.95	-2	759	-0.26%
2023/03/09	3	37.40	0	0.00	37.65	3	673	0.45%
2023/03/08	0	0.00	7	37.36	37.50	-7	682	-1.03%
2023/03/07	0	0.00	5.7	37.50	37.65	-5.7	694	-0.82%
2023/03/06	0	0.00	6.3	37.35	37.35	-6.3	702	-0.90%
2023/03/03	0	0.00	1	37.05	37.20	-1	719	-0.14%
2023/03/02	11	36.86	0	0.00	36.75	11	768	1.43%
2023/03/01	2	37.40	2	37.43	36.90	0	969	0.00%
2023/02/24	10	36.73	0	0.00	36.75	10	1,129	0.89%
2023/02/22	0	0.00	1	35.95	36.20	-1	1,165	-0.09%
2023/02/21	0	36.27	0	0.00	36.15	0	1,177	0.00%
2023/02/20	2	36.15	0	0.00	36.15	2	1,186	0.17%
2023/02/15	3	36.40	2.6	36.88	36.20	0.4	1,223	0.04%
2023/02/13	1	35.90	5	35.85	35.95	-4	1,238	-0.32%
2023/02/10	0	0.00	5	35.96	36.00	-5	1,237	-0.40%
2023/02/09	1.9	35.77	0	0.00	35.90	1.9	1,234	0.15%
2023/02/08	0	0.00	6	35.86	35.90	-6	1,230	-0.49%
2023/02/07	0.2	35.85	0	0.00	35.65	0.2	1,224	0.01%
2023/02/06	0.2	35.50	1	35.80	35.75	-0.8	1,217	-0.06%
2023/02/03	0	0.00	1	35.35	35.45	-1	1,203	-0.08%
2023/02/02	0.6	35.25	1	35.05	35.15	-0.4	1,190	-0.04%
2023/01/31	1	34.00	0	0.00	34.50	1	1,162	0.09%
2023/01/17	0	0.00	1	33.55	33.65	-1	1,148	-0.09%
2023/01/13	2.1	33.81	1	34.05	33.85	1.1	1,152	0.09%
2023/01/12	0	0.00	1	34.10	34.05	-1	1,198	-0.08%
2023/01/11	1	33.55	0	0.00	33.50	1	1,192	0.08%
2022/12/29	1	32.15	2	32.28	32.30	-1	1,332	-0.08%
2022/12/28	10	32.70	0	0.00	32.55	10	1,331	0.75%
2022/12/27	1	32.70	0	0.00	32.65	1	1,331	0.08%
2022/12/26	1	32.50	1	32.75	32.65	0	1,349	0.00%
2022/12/23	1	32.00	0	0.00	32.20	1	1,356	0.07%
2022/12/21	0.1	31.90	0	0.00	31.85	0.1	1,363	0.01%
2022/12/20	9	31.87	0	0.00	31.70	9	1,367	0.66%
2022/12/19	0	0.00	1	32.35	32.40	-1	1,377	-0.07%
2022/12/16	1	32.45	0	0.00	32.35	1	1,382	0.07%
2022/12/14	0	0.00	7	32.66	32.55	-7	1,381	-0.51%
2022/12/13	0	0.00	1	32.65	32.55	-1	1,375	-0.07%
2022/12/12	0	0.00	1	32.80	32.55	-1	1,370	-0.07%
2022/12/09	6	32.47	3	32.60	32.50	3	1,360	0.22%
2022/12/07	3	31.78	7	31.69	31.80	-4	1,342	-0.30%
2022/12/06	1	32.35	0	0.00	32.10	1	1,326	0.08%
2022/12/05	8	32.66	0	0.00	32.70	8	1,320	0.61%
2022/12/02	4.5	32.36	0	0.00	32.40	4.5	1,312	0.34%
2022/12/01	1	32.35	10	32.40	32.40	-9	1,307	-0.69%
2022/11/30	1	32.10	0	0.00	32.10	1	1,293	0.08%
2022/11/28	2	32.80	0	0.00	33.00	2	1,260	0.16%
2022/11/25	1	33.50	0	0.00	33.50	1	1,251	0.08%
2022/11/24	5	34.30	5.1	34.16	34.05	-0.1	1,241	-0.01%
2022/11/23	2.1	35.08	8	35.34	35.10	-5.9	1,192	-0.49%
2022/11/22	23	35.00	10.8	35.00	35.00	12.2	1,002	1.22%
2022/11/21	0	0.00	1	30.80	31.85	-1	879	-0.11%
2022/11/18	3	30.93	0	0.00	31.15	3	894	0.34%
2022/11/17	1	29.85	1	30.45	30.60	0	911	0.00%
2022/11/16	1	29.65	0	0.00	29.65	1	908	0.11%
2022/11/15	1	29.00	0	0.00	29.40	1	903	0.11%
2022/11/14	1	29.10	0	0.00	29.15	1	902	0.11%
2022/11/11	0	0.00	6	29.07	29.30	-6	900	-0.67%
2022/11/10	3	29.55	0	0.00	29.50	3	876	0.34%
2022/11/09	5.1	30.24	0	0.00	30.25	5.1	864	0.59%
2022/11/08	1.9	29.64	0	0.00	29.65	1.9	862	0.22%
2022/11/07	1.6	29.20	0	0.00	29.25	1.6	871	0.18%
2022/11/04	1	29.00	0	0.00	29.05	1	867	0.12%
2022/10/24	1	29.00	0	0.00	28.85	1	886	0.11%
2022/10/21	0	0.00	1	28.95	28.95	-1	887	-0.11%
2022/10/20	7	28.82	0	0.00	28.95	7	882	0.79%
2022/10/19	1	29.70	5	29.70	29.50	-4	828	-0.48%
2022/10/18	1	30.00	3	29.50	29.95	-2	822	-0.24%
2022/10/17	0.5	29.60	0	0.00	29.45	0.5	815	0.06%
2022/10/14	2	29.38	0	0.00	29.35	2	802	0.25%
2022/10/13	2.2	29.54	0	0.00	29.20	2.2	772	0.28%
2022/10/12	6.1	30.92	0	0.00	30.85	6.1	739	0.83%
2022/10/11	3.4	31.14	4	31.93	31.05	-0.6	722	-0.09%
2022/10/07	0	33.35	0	0.00	33.10	0	687	0.01%
2022/10/06	3	33.62	3	33.65	33.70	0	681	0.00%
2022/10/05	1.1	33.80	0	0.00	33.70	1.1	693	0.16%
2022/10/04	1	33.75	0	0.00	33.95	1	705	0.14%
2022/10/03	1.1	33.39	44	33.10	33.80	-42.9	704	-6.09%
2022/09/30	3.6	34.25	1	34.25	34.35	2.6	694	0.37%
2022/09/29	0	0.00	52	35.13	35.05	-52	688	-7.56%
2022/09/28	2	35.28	10	35.25	35.05	-8	683	-1.17%
2022/09/27	1	35.85	0	0.00	35.85	1	680	0.15%
2022/09/26	5	36.01	0	0.00	35.90	5	684	0.73%
2022/09/23	2	36.70	0	0.00	36.75	2	672	0.30%
2022/09/22	0	0.00	1	36.75	37.05	-1	673	-0.15%
2022/09/20	1	37.05	0	0.00	37.10	1	669	0.15%
2022/09/19	1	37.05	0	0.00	37.10	1	692	0.14%
2022/09/16	2	37.05	0	0.00	37.15	2	712	0.28%
2022/09/14	1	37.05	0.2	37.25	37.15	0.8	727	0.11%
2022/09/07	1	37.00	0	0.00	37.25	1	733	0.14%
2022/09/06	1	37.05	0	0.00	37.15	1	731	0.14%
2022/09/05	1	37.15	0	0.00	37.20	1	745	0.13%
2022/09/02	3	37.15	0	0.00	37.05	3	745	0.40%
2022/09/01	5	37.06	0	0.00	37.15	5	743	0.67%
2022/08/31	4	37.09	0	0.00	37.15	4	730	0.55%
2022/08/30	1	37.25	0	0.00	37.30	1	713	0.14%
2022/08/29	1	37.25	0	0.00	37.30	1	703	0.14%
2022/08/26	6.2	37.54	0.2	37.55	37.70	6.1	688	0.88%
2022/08/25	2	39.18	3	39.12	39.15	-1	627	-0.16%
2022/08/24	0	0.00	9	38.73	39.15	-9	593	-1.52%
2022/08/23	0	0.00	2.1	38.08	38.15	-2.1	567	-0.37%
2022/08/19	0	0.00	2	37.98	37.95	-2	564	-0.35%
2022/08/18	0	0.00	2.1	37.61	37.95	-2.1	564	-0.38%
2022/08/15	1.3	37.20	18	37.03	37.20	-16.7	547	-3.05%
2022/08/12	4	37.08	0	0.00	37.05	4	540	0.74%
2022/08/11	11	37.32	0	0.00	37.35	11	529	2.08%
2022/08/10	0	37.40	0	0.00	37.40	0	530	0.01%
2022/08/09	0.2	37.69	0	0.00	37.45	0.2	533	0.04%
2022/08/05	0	0.00	0.2	37.65	37.60	-0.2	534	-0.03%
2022/08/04	0	0.00	1	37.50	37.50	-1	534	-0.19%
2022/08/03	0	0.00	1	37.55	37.50	-1	532	-0.19%
2022/07/29	1	37.30	1	37.40	37.25	0	542	0.00%
2022/07/28	1	37.25	3	37.27	37.25	-2	539	-0.37%
2022/07/25	1	36.40	0	0.00	36.70	1	548	0.18%
2022/07/20	0.1	36.60	0	0.00	36.40	0.1	563	0.02%
2022/07/18	1	36.40	0	0.00	36.40	1	571	0.17%
2022/07/14	11	36.71	0	0.00	36.80	11	565	1.95%
2022/07/13	0.6	36.70	2	36.85	36.85	-1.4	565	-0.25%
2022/07/12	4	37.38	0	0.00	37.50	4	551	0.73%
2022/07/11	11	37.35	0	0.00	37.45	11	538	2.04%
2022/07/08	11	37.25	7	37.25	37.50	4	540	0.74%
2022/07/06	0.1	38.00	0	0.00	37.60	0.1	539	0.02%
2022/07/05	0	0.00	22	37.86	37.85	-22	548	-4.01%
2022/07/04	3	37.85	5	37.60	37.80	-2	546	-0.37%
2022/07/01	2	37.65	0	0.00	37.55	2	552	0.36%
2022/06/28	3	37.57	0	0.00	37.45	3	569	0.53%
2022/06/23	4	36.96	0	0.00	37.05	4	560	0.71%
2022/06/20	3	37.08	0	0.00	36.90	3	613	0.49%
2022/06/15	1	37.15	0	0.00	37.30	1	703	0.14%
2022/06/14	0	37.35	3	37.15	37.05	-3	715	-0.42%
2022/06/08	0	38.25	0	0.00	38.25	0	715	0.00%
2022/06/02	0	0.00	0.2	38.65	38.40	-0.2	731	-0.03%
2022/05/31	0	0.00	0.3	38.50	38.50	-0.3	747	-0.04%
2022/05/30	0.5	38.15	14	38.35	38.40	-13.5	748	-1.80%
2022/05/27	0	0.00	1	38.05	38.15	-1	744	-0.13%
2022/05/23	0	0.00	2	37.55	37.65	-2	765	-0.26%
2022/05/20	0	0.00	1	37.65	37.60	-1	769	-0.13%
2022/05/18	0.2	37.70	0	0.00	37.70	0.2	764	0.02%
2022/05/16	0	0.00	1	37.25	37.35	-1	760	-0.13%
2022/05/12	2	37.00	0	0.00	36.85	2	751	0.27%
2022/05/10	2	37.18	0	0.00	37.40	2	749	0.27%
2022/05/09	3	37.22	0	0.00	37.20	3	749	0.40%
2022/05/06	2	37.25	0	0.00	37.40	2	748	0.27%
2022/05/05	1	37.50	0	0.00	37.50	1	754	0.13%
2022/05/03	0	0.00	0.1	37.70	37.75	-0.1	766	-0.01%
2022/04/27	0	0.00	6	37.33	37.30	-6	766	-0.78%
2022/04/26	0.1	37.50	0	0.00	37.45	0.1	766	0.01%
2022/04/25	2	37.40	0	0.00	37.35	2	769	0.26%
2022/04/20	0.8	37.55	0	0.00	37.45	0.8	773	0.10%
2022/04/18	1	37.30	0	0.00	37.30	1	788	0.13%
2022/04/13	3	37.42	0	0.00	37.50	3	788	0.38%
2022/04/11	2	37.85	0	0.00	37.55	2	782	0.26%
2022/04/08	2	37.75	10.3	37.81	38.00	-8.3	776	-1.07%
2022/04/07	10.3	37.95	3.3	38.13	37.70	7	773	0.90%
2022/04/06	5.1	38.10	1	38.00	38.10	4.1	758	0.54%
2022/04/01	3	38.25	0	0.00	38.40	3	743	0.40%
2022/03/31	4.2	38.71	0	0.00	38.50	4.2	737	0.57%
2022/03/30	0.2	39.05	5	38.95	38.95	-4.8	722	-0.66%
2022/03/28	15.1	38.92	10	38.93	39.00	5.1	699	0.73%
2022/03/25	3	39.30	5	39.20	39.20	-2	683	-0.29%
2022/03/24	1	39.35	6	39.27	39.40	-5	667	-0.75%
2022/03/23	0.2	39.06	1.1	39.14	39.15	-0.9	639	-0.14%
2022/03/21	6.4	39.20	3	39.05	38.85	3.4	585	0.58%
2022/03/18	1	38.15	1	38.60	38.70	0	551	0.00%
2022/03/15	0	0.00	5	37.25	37.15	-5	494	-1.01%
2022/03/11	1	37.00	0	0.00	36.95	1	487	0.21%
2022/03/08	1	36.85	0	0.00	36.80	1	479	0.21%
2022/03/07	3	36.95	0	0.00	37.00	3	472	0.63%
2022/03/04	13	37.40	0	0.00	37.40	13	460	2.82%
2022/03/03	1	37.70	39	37.66	37.65	-38	460	-8.26%
2022/03/02	30	37.08	0	0.00	37.20	30	455	6.58%
2022/02/25	12	37.04	0	0.00	37.05	12	447	2.68%
2022/02/24	22.3	37.09	0	0.00	37.10	22.3	435	5.13%
2022/02/23	9	37.30	0	0.00	37.30	9	422	2.13%
2022/02/17	0.2	37.60	0	0.00	37.50	0.2	431	0.04%
2022/02/16	1	37.35	0	0.00	37.40	1	436	0.23%
2022/02/14	0	37.55	1	37.65	37.40	-1	444	-0.22%
2022/02/11	0	0.00	2	37.65	37.55	-2	461	-0.43%
2022/02/10	3	37.40	0	0.00	37.55	3	473	0.63%
2022/02/09	1	37.45	0	0.00	37.45	1	480	0.22%
2022/02/07	1	37.10	0	0.00	37.40	1	472	0.21%
2022/01/25	5	37.20	0	0.00	37.20	5	453	1.10%
2022/01/21	0.2	37.50	0	0.00	37.30	0.2	445	0.04%
2022/01/20	1	37.30	0	0.00	37.35	1	441	0.23%
2022/01/19	1.1	37.22	0	0.00	37.25	1.1	436	0.25%
2022/01/17	1.1	37.47	0	0.00	37.40	1.1	427	0.26%
2022/01/13	1	37.55	0	0.00	37.55	1	449	0.22%
2022/01/12	2	37.43	0	0.00	37.60	2	445	0.45%
2022/01/05	0.3	37.90	0	0.00	37.70	0.3	453	0.06%
2022/01/04	1	37.65	0	0.00	37.75	1	472	0.21%
2022/01/03	0.1	38.10	0	0.00	37.80	0.1	474	0.02%
2021/12/30	2	37.93	0	0.00	37.90	2	479	0.42%
2021/12/29	1.1	37.77	0	0.00	37.90	1.1	481	0.22%
2021/12/28	0	0.00	0	37.85	37.80	0	487	0.00%
2021/12/23	2	37.55	5	37.60	37.60	-3	545	-0.55%
2021/12/22	1	37.65	0	0.00	37.70	1	565	0.18%
2021/12/21	1	37.75	0	0.00	37.80	1	575	0.17%
2021/12/20	1	37.90	0	0.00	37.80	1	584	0.17%
2021/12/14	0.1	37.80	0	0.00	37.60	0.1	588	0.02%
2021/12/13	0	0.00	1	37.50	37.65	-1	587	-0.17%
2021/12/10	2	37.60	0	0.00	37.60	2	584	0.34%
2021/12/08	1	37.55	0	0.00	37.60	1	588	0.17%
2021/12/07	0.3	37.75	0	0.00	37.55	0.3	587	0.04%
2021/12/06	1	37.50	0	0.00	37.60	1	587	0.17%
2021/11/30	1	37.65	0	0.00	38.20	1	601	0.17%
2021/11/26	0.2	37.80	0	0.00	37.50	0.2	600	0.03%
2021/11/25	3	37.67	0	0.00	37.70	3	597	0.50%
2021/11/23	1	37.75	0	0.00	37.75	1	603	0.17%
2021/11/22	0.1	37.95	1	37.75	38.00	-0.9	608	-0.15%
2021/11/19	1	37.71	0	0.00	37.65	1	609	0.17%
2021/11/15	1	37.75	0	0.00	37.70	1	637	0.16%
2021/11/10	0	0.00	10	37.85	37.85	-10	646	-1.55%
2021/11/09	1	37.95	0	0.00	38.05	1	635	0.16%
2021/11/08	0.3	38.35	0	0.00	38.15	0.3	625	0.04%
2021/11/04	2	38.35	0	0.00	38.55	2	632	0.32%
2021/11/03	1	38.35	0	0.00	38.40	1	642	0.16%
2021/11/02	0.3	38.71	0	0.00	38.40	0.3	644	0.05%
2021/10/29	8	38.26	0	0.00	38.25	8	640	1.25%
2021/10/28	0.1	38.45	0	0.00	38.40	0.1	642	0.01%
2021/10/27	0	38.50	0	0.00	38.35	0	644	0.00%
2021/10/26	0	38.45	51	38.47	38.55	-51	651	-7.83%
2021/10/22	0.1	38.55	0	0.00	38.40	0.1	657	0.01%
2021/10/21	1.1	38.80	2	38.85	37.30	-0.9	646	-0.14%
2021/10/20	1.3	38.96	1	38.95	38.90	0.3	631	0.04%
2021/10/19	0.1	39.25	0	0.00	39.15	0.1	631	0.01%
2021/10/18	1.1	39.02	1	39.50	39.25	0.1	629	0.01%
2021/10/14	0	0.00	1	38.70	38.80	-1	623	-0.16%
2021/10/13	7	38.94	0	0.00	38.95	7	623	1.12%
2021/10/08	0	38.90	0	0.00	38.70	0	594	0.01%
2021/10/07	0	0.00	1	38.65	38.80	-1	595	-0.17%
2021/10/06	0.1	38.65	0	0.00	38.30	0.1	595	0.01%
2021/10/04	2	38.40	1	39.05	38.40	1	611	0.17%
2021/09/30	0	0.00	4	38.51	38.70	-4	576	-0.69%
2021/09/29	0	0.00	3	38.43	38.15	-3	571	-0.52%
2021/09/28	0	0.00	0.3	38.20	38.40	-0.3	556	-0.05%
2021/09/27	1	38.05	0	0.00	38.10	1	552	0.18%
2021/09/17	2	37.75	0	0.00	37.80	2	562	0.36%
2021/09/15	0	37.90	0	0.00	37.65	0	566	0.00%
2021/09/09	2	37.45	0	0.00	37.30	2	582	0.34%
2021/09/08	0	0.00	3.1	37.51	37.35	-3.1	582	-0.53%
2021/09/07	0	0.00	6	37.73	37.70	-6	585	-1.03%
2021/09/06	0	0.00	5	37.76	37.65	-5	586	-0.85%
2021/09/03	0.5	38.10	0	0.00	37.95	0.5	585	0.09%
2021/09/02	0	0.00	2	37.85	37.85	-2	583	-0.34%
2021/08/27	2	36.95	2	36.95	37.10	0	569	0.00%
2021/08/26	0.1	37.50	0	0.00	37.00	0.1	569	0.02%
2021/08/25	5	36.95	0	0.00	37.10	5	569	0.88%
2021/08/24	0	0.00	1	36.80	36.75	-1	567	-0.18%
2021/08/23	0	0.00	1	36.80	36.80	-1	571	-0.18%
2021/08/20	5.4	37.89	3	37.85	37.85	2.4	559	0.42%
2021/08/19	5	37.90	1	37.90	37.90	4	550	0.73%
2021/08/18	1	37.85	5	38.10	38.10	-4	543	-0.74%
2021/08/17	1	38.30	5	38.30	38.20	-4	534	-0.75%
2021/08/16	6	38.25	0	0.00	38.30	6	535	1.12%
2021/08/09	1	38.35	0	0.00	38.40	1	624	0.16%
2021/08/05	2	38.63	0	0.00	38.65	2	665	0.30%
2021/07/30	3.1	38.32	0	0.00	38.35	3.1	797	0.39%
2021/07/29	4	38.55	0	0.00	38.60	4	800	0.50%
2021/07/26	1	38.45	0	0.00	38.45	1	898	0.11%
2021/07/21	1	38.45	0	0.00	38.60	1	979	0.10%
2021/07/19	0	0.00	11	38.54	38.55	-11	986	-1.12%
2021/07/12	3	38.85	1	38.80	38.75	2	1,031	0.19%
2021/07/02	3	38.62	0	0.00	38.55	3	1,044	0.29%
2021/06/29	17	38.63	0	0.00	38.60	17	1,067	1.59%
2021/06/28	0.2	38.80	0	0.00	38.65	0.2	1,063	0.02%
2021/06/23	2	39.10	0	0.00	39.10	2	1,082	0.18%
2021/06/21	0	0.00	2	38.35	38.35	-2	1,089	-0.18%
2021/06/17	0	0.00	1	38.55	38.65	-1	1,137	-0.09%
2021/06/16	5	38.42	4	38.50	38.60	1	1,146	0.09%
2021/06/10	3	38.48	0	0.00	38.60	3	1,149	0.26%
2021/06/07	0	0.00	1	38.50	38.55	-1	1,165	-0.09%
2021/06/04	4	38.78	0	0.00	38.75	4	1,168	0.34%
2021/06/02	3	39.10	0	0.00	39.10	3	1,180	0.25%
2021/06/01	0	0.00	0.1	38.95	39.00	-0.1	1,180	0.00%
2021/05/31	0.1	39.00	1	38.80	39.00	-0.9	1,181	-0.08%
2021/05/26	1	38.50	0	0.00	38.60	1	1,199	0.08%
2021/05/25	0	0.00	1	38.70	38.65	-1	1,203	-0.08%
2021/05/20	0	0.00	1	39.05	38.95	-1	1,230	-0.08%
2021/05/19	1	38.50	0	0.00	38.55	1	1,217	0.08%
2021/05/18	1	37.70	0	0.00	37.90	1	1,221	0.08%
2021/05/17	3	37.67	10	36.78	36.60	-7	1,212	-0.58%
2021/05/14	0	0.00	1	38.60	38.55	-1	1,169	-0.09%
2021/05/13	10	37.85	0	0.00	37.60	10	1,146	0.87%
2021/05/12	9	37.77	5	39.05	37.80	4	1,129	0.35%
2021/05/11	6	39.43	0	0.00	39.15	6	1,074	0.56%
2021/05/10	0	0.00	1	40.10	40.20	-1	1,055	-0.09%
2021/05/06	1.1	39.30	0	0.00	39.40	1.1	1,054	0.10%
2021/05/05	0	39.30	0	0.00	39.15	0	1,054	0.00%
2021/05/04	0	0.00	1	39.10	39.15	-1	1,056	-0.09%
2021/05/03	7	40.20	1	40.50	40.15	6	1,027	0.58%
2021/04/29	1	39.90	0	0.00	39.95	1	1,004	0.10%
2021/04/28	0	0.00	1	39.10	39.25	-1	972	-0.10%
2021/04/26	5	39.00	0	0.00	39.05	5	1,037	0.48%
2021/04/22	1	39.10	0	0.00	38.95	1	1,093	0.09%
2021/04/21	0	0.00	2	39.00	39.05	-2	1,088	-0.18%
2021/04/20	2	39.20	0	0.00	39.15	2	1,111	0.18%
2021/04/15	4	38.68	0	0.00	38.80	4	1,128	0.35%
2021/04/13	0	0.00	1	38.90	38.85	-1	1,160	-0.09%
2021/04/12	0	0.00	1	38.95	39.00	-1	1,173	-0.09%
2021/04/09	1	39.05	0	0.00	39.10	1	1,171	0.09%
2021/04/07	0	0.00	1	38.75	38.90	-1	1,182	-0.08%
2021/04/06	1	38.75	0	0.00	38.75	1	1,185	0.08%
2021/04/01	3	38.50	0	0.00	38.60	3	1,187	0.25%
2021/03/31	0	0.00	2	38.85	38.85	-2	1,178	-0.17%
2021/03/30	2	39.00	0	0.00	39.10	2	1,188	0.17%
2021/03/24	0	0.00	1	39.15	39.20	-1	1,267	-0.08%
2021/03/22	1	38.75	11	38.84	39.10	-10	1,267	-0.79%
2021/03/19	1	38.35	0	0.00	38.30	1	1,245	0.08%
2021/03/18	2	38.55	4	38.63	38.50	-2	1,246	-0.16%
2021/03/16	5	38.62	1	38.50	38.60	4	1,270	0.31%
2021/03/11	0	0.00	10	38.70	38.70	-10	1,286	-0.78%
2021/03/08	3	38.27	0	0.00	38.35	3	1,303	0.23%
2021/03/04	5	38.40	0	0.00	38.55	5	1,317	0.38%
2021/03/02	3	38.73	0	0.00	38.60	3	1,336	0.22%
2021/02/26	0	0.00	1	38.30	38.75	-1	1,352	-0.07%
2021/02/25	0	0.00	5	38.53	38.65	-5	1,344	-0.37%
2021/02/23	1	38.10	0	0.00	38.10	1	1,334	0.07%
2021/02/19	1	37.55	2	37.58	37.80	-1	1,341	-0.07%
2021/02/18	2	37.63	1	36.80	37.70	1	1,344	0.07%
2021/02/05	2	36.28	1	36.30	36.25	1	1,325	0.08%
2021/02/02	10	36.15	0	0.00	36.15	10	1,366	0.73%
2021/02/01	5	36.05	0	0.00	36.10	5	1,370	0.36%
2021/01/28	2	36.38	0	0.00	36.15	2	1,353	0.15%
2021/01/27	1	36.55	0	0.00	36.50	1	1,338	0.07%
2021/01/25	2	36.70	0.1	37.00	36.80	1.9	1,334	0.14%
2021/01/22	5	36.45	0	0.00	36.80	5	1,371	0.36%
2021/01/21	0	0.00	2	36.70	36.60	-2	1,357	-0.15%
2021/01/20	3	36.83	0	0.00	36.80	3	1,334	0.22%
2021/01/14	0	0.00	4	38.45	38.50	-4	1,201	-0.33%
2021/01/07	1	38.55	0.3	38.63	38.65	0.7	1,172	0.06%
2021/01/04	1	38.55	0	0.00	38.60	1	1,175	0.09%
2020/12/29	0	0.00	5	38.60	38.70	-5	1,180	-0.42%
2020/12/25	0.1	38.90	0.5	38.95	38.80	-0.4	1,182	-0.03%
2020/12/22	0	0.00	2	38.85	38.50	-2	1,228	-0.16%
2020/12/21	28.1	39.12	26	39.34	38.85	2.1	1,275	0.16%
2020/12/18	1	38.30	1	38.40	38.50	0	1,234	0.00%
2020/12/16	0	38.70	2	38.35	38.75	-2	1,254	-0.16%
2020/12/15	0	0.00	1	38.10	38.10	-1	1,258	-0.08%
2020/12/14	1	38.60	5	38.50	38.50	-4	1,273	-0.31%
2020/12/11	1	38.10	5	38.35	38.15	-4	1,296	-0.31%
2020/12/09	1	38.45	0	0.00	38.40	1	1,385	0.07%
2020/12/08	0	0.00	0	38.60	38.45	0	1,861	0.00%
2020/12/07	0	0.00	12	38.58	38.50	-12	1,968	-0.61%
2020/12/04	1	38.55	14	38.51	38.55	-13	2,019	-0.64%
2020/12/03	1	38.70	4	38.90	38.65	-3	2,123	-0.14%
2020/12/02	8	38.59	0	0.00	38.65	8	2,368	0.34%
2020/12/01	0	0.00	1.3	39.03	38.85	-1.3	2,536	-0.05%
2020/11/27	0	0.00	1	39.70	39.55	-1	2,540	-0.04%
2020/11/26	0	0.00	1	39.65	39.50	-1	2,539	-0.04%
2020/11/25	16	39.20	26	39.34	39.15	-10	2,541	-0.39%
2020/11/20	0	0.00	2	39.00	39.00	-2	2,529	-0.08%
2020/11/18	0	0.00	2	38.93	39.00	-2	2,533	-0.08%
2020/11/16	2	38.53	0	0.00	38.40	2	2,598	0.08%
2020/11/13	3	38.45	0	0.00	38.55	3	2,612	0.11%
2020/11/12	10	38.43	0	0.00	38.40	10	2,617	0.38%
2020/11/11	2	38.50	0	0.00	38.85	2	2,619	0.08%
2020/11/10	1	38.40	0	0.00	38.45	1	2,621	0.04%
2020/11/05	0	0.00	5	38.15	37.95	-5	2,667	-0.19%
2020/10/30	4	38.58	3	38.65	38.00	1	2,750	0.04%
2020/10/23	0	0.00	5	37.70	37.75	-5	2,744	-0.18%
2020/10/14	0	0.00	4	38.08	38.00	-4	2,851	-0.14%
2020/09/30	0	0.00	1	38.05	37.95	-1	3,164	-0.03%
2020/09/25	6	37.68	4	38.15	37.65	2	3,197	0.06%
2020/09/24	0	0.00	1	38.25	38.15	-1	3,161	-0.03%
2020/09/23	3	39.70	0	0.00	39.40	3	3,110	0.10%
2020/09/22	1	40.00	1	40.15	39.95	0	3,099	0.00%
2020/09/21	2	40.55	35	40.43	40.30	-33	3,082	-1.07%
2020/09/18	2	40.70	0	0.00	40.60	2	3,090	0.06%
2020/09/17	0	0.00	10	41.46	40.70	-10	3,115	-0.32%
2020/09/16	7	40.80	16	40.80	40.60	-9	3,131	-0.29%
2020/09/14	29	41.14	6	41.23	41.30	23	3,174	0.72%
2020/09/11	277	42.93	249	42.97	41.45	28	3,097	0.90%	大買/大賣/
2020/09/10	4	40.50	0	0.00	41.15	4	2,632	0.15%
2020/09/09	1	39.35	6	39.85	39.70	-5	2,538	-0.20%
2020/09/08	15	40.60	0	0.00	40.60	15	2,499	0.60%
2020/09/07	29	41.20	11	40.78	41.60	18	2,409	0.75%
2020/08/31	1	37.65	0	0.00	37.50	1	2,069	0.05%
2020/08/28	0	0.00	5	37.75	37.60	-5	2,060	-0.24%
2020/08/27	3	38.33	0	0.00	37.90	3	2,068	0.15%
2020/08/26	0	0.00	4	37.90	38.00	-4	2,068	-0.19%
2020/08/21	0	0.00	25	38.12	37.95	-25	2,143	-1.17%
2020/08/19	3	38.70	0	0.00	38.60	3	2,098	0.14%
2020/08/13	7	38.90	0	0.00	38.70	7	2,182	0.32%
2020/08/12	6	39.66	0	0.00	39.45	6	2,219	0.27%
2020/08/11	1	39.75	0	0.00	39.75	1	2,306	0.04%
2020/08/10	1	40.90	2	40.75	40.15	-1	2,355	-0.04%
2020/08/07	1	38.65	0	0.00	38.65	1	2,371	0.04%
2020/08/03	0	0.00	0	39.10	38.85	0	2,434	0.00%
2020/07/31	0	0.00	0	39.50	39.30	0	2,452	0.00%
2020/07/30	0	0.00	1	39.40	39.45	-1	2,464	-0.04%
2020/07/29	0	0.00	2	38.78	38.65	-2	2,467	-0.08%
2020/07/28	2	38.28	3.1	38.52	38.20	-1.1	2,466	-0.04%
2020/07/27	1	38.90	0	0.00	38.90	1	2,448	0.04%
2020/07/24	0	0.00	3	39.62	39.40	-3	2,440	-0.12%
2020/07/23	1	40.10	0	0.00	40.05	1	2,420	0.04%
2020/07/22	1	40.30	0	0.00	40.20	1	2,424	0.04%
2020/07/21	0	0.00	21	40.05	40.20	-21	2,419	-0.87%
2020/07/20	3	39.15	4	39.24	39.50	-1	2,406	-0.04%
2020/07/17	4	39.60	4.1	39.60	39.00	-0.1	2,408	0.00%
2020/07/16	1	40.30	7	40.10	39.95	-6	2,405	-0.25%
2020/07/15	0	0.00	5	40.53	40.45	-5	2,396	-0.21%
2020/07/14	0	0.00	4	41.11	41.35	-4	2,364	-0.17%
2020/07/13	2	40.65	21	40.59	40.60	-19	2,344	-0.81%
2020/07/10	24	40.71	0	0.00	40.45	24	2,360	1.02%
2020/07/09	7.1	40.86	28	40.53	41.95	-20.9	2,305	-0.91%
2020/07/07	11	39.48	0	0.00	39.50	11	2,282	0.48%
2020/07/06	11	39.85	0	0.00	39.80	11	2,289	0.48%
2020/07/02	1	39.65	0	0.00	39.55	1	2,295	0.04%
2020/07/01	1	39.50	0	0.00	39.40	1	2,300	0.04%
2020/06/30	16	39.64	0	0.00	39.35	16	2,298	0.70%
2020/06/29	1	39.45	1	39.70	39.45	0	2,304	0.00%
2020/06/24	1	39.75	0	0.00	39.00	1	2,284	0.04%
2020/06/23	0	0.00	2	38.55	39.00	-2	2,272	-0.09%
2020/06/22	1	39.15	1	39.30	38.00	0	2,250	0.00%
2020/06/19	2	37.95	1	37.95	38.50	1	2,220	0.05%
2020/06/11	4	37.91	3	37.90	37.65	1	2,412	0.04%
2020/06/10	2	38.10	1	37.80	38.00	1	2,496	0.04%
2020/06/09	0	0.00	30	37.71	37.90	-30	2,516	-1.19%
2020/06/08	1	37.70	0	0.00	37.55	1	2,506	0.04%
2020/06/05	0	0.00	1	37.75	37.70	-1	2,565	-0.04%
2020/06/04	5	37.65	1	37.65	37.75	4	2,594	0.15%
2020/05/26	0	0.00	2	37.65	37.70	-2	2,583	-0.08%
2020/05/25	1	37.25	1	37.50	37.75	0	2,575	0.00%
2020/05/22	2	36.98	0	0.00	37.05	2	2,556	0.08%
2020/05/21	0	0.00	2	37.60	37.00	-2	2,537	-0.08%
2020/05/20	0	0.00	3	36.63	36.65	-3	2,525	-0.12%
2020/05/18	9	36.90	58	37.31	37.60	-49	2,506	-1.95%
2020/05/15	13	36.35	13	36.28	36.20	0	2,421	0.00%
2020/05/14	1	35.30	12	35.82	35.20	-11	2,369	-0.46%
2020/05/13	2	34.75	0	0.00	34.65	2	2,296	0.09%
2020/05/08	0	0.00	3	34.20	34.05	-3	2,347	-0.13%
2020/05/06	0	0.00	3	33.77	33.60	-3	2,424	-0.12%
2020/04/30	0	0.00	1	32.75	33.05	-1	2,521	-0.04%
2020/04/29	1	32.70	0	0.00	32.55	1	2,580	0.04%
2020/04/27	1	32.45	2	32.30	32.35	-1	2,660	-0.04%
2020/04/22	2	31.15	0	0.00	31.90	2	2,664	0.08%
2020/04/20	1	32.35	0	0.00	32.40	1	2,655	0.04%
2020/04/17	2	32.73	0	0.00	32.60	2	2,637	0.08%
2020/04/16	3	33.12	2	32.98	32.70	1	2,608	0.04%
2020/04/15	0	0.00	2	32.45	32.65	-2	2,568	-0.08%
2020/04/14	1	32.30	5	32.26	32.35	-4	2,523	-0.16%
2020/04/13	0	0.00	4	32.20	32.20	-4	2,495	-0.16%
2020/04/10	1	31.35	18	31.39	31.50	-17	2,454	-0.69%
2020/04/09	15	30.48	5	30.40	30.40	10	2,402	0.42%
2020/04/07	10	29.70	0	0.00	29.70	10	2,358	0.42%
2020/04/06	2	29.40	0	0.00	29.45	2	2,336	0.09%
2020/03/31	0	0.00	5	29.33	29.40	-5	2,321	-0.22%
2020/03/30	0	0.00	15	28.75	29.15	-15	2,307	-0.65%
2020/03/27	1	29.20	11	29.26	29.00	-10	2,300	-0.43%
2020/03/25	9	29.37	0	0.00	28.90	9	2,253	0.40%
2020/03/24	3	28.38	0	0.00	28.35	3	2,217	0.14%
2020/03/23	0	0.00	4	27.10	27.60	-4	2,182	-0.18%
2020/03/19	2	26.05	19	26.56	25.95	-17	2,156	-0.79%
2020/03/18	5	28.97	1	29.20	28.60	4	2,042	0.20%
2020/03/17	4	28.83	3	29.05	28.85	1	2,005	0.05%
2020/03/16	8	30.15	1	30.30	29.75	7	1,953	0.36%
2020/03/13	20	29.89	28	29.81	30.90	-8	1,919	-0.42%
2020/03/12	1	31.90	0	0.00	32.00	1	1,817	0.06%
2020/03/11	10	34.23	12	33.74	33.15	-2	1,766	-0.11%
2020/03/10	2	32.38	2	32.10	33.05	0	1,728	0.00%
2020/03/09	2	33.50	0	0.00	33.35	2	1,648	0.12%
2020/03/02	4	33.40	6	33.35	33.25	-2	1,573	-0.13%
2020/02/27	0	0.00	3	33.75	33.85	-3	1,531	-0.20%
2020/02/26	0	0.00	4	34.25	34.40	-4	1,501	-0.27%
2020/02/25	5	33.88	0	0.00	33.95	5	1,481	0.34%
2020/02/24	3	34.10	1	34.35	34.20	2	1,462	0.14%
2020/02/21	5	34.20	3	34.25	34.10	2	1,449	0.14%
2020/02/20	0	0.00	6	34.47	34.35	-6	1,439	-0.42%
2020/02/19	50	35.22	40	34.88	34.60	10	1,414	0.71%
2020/02/17	0	0.00	4	34.18	34.00	-4	1,316	-0.30%
2020/02/14	0	0.00	1	33.90	33.90	-1	1,333	-0.08%
2020/02/13	0	0.00	8	34.15	33.90	-8	1,343	-0.60%
2020/02/12	2	33.93	0	0.00	33.95	2	1,338	0.15%
2020/02/11	0	0.00	5	34.00	34.10	-5	1,330	-0.38%
2020/02/07	12	33.70	6	33.83	33.75	6	1,241	0.48%
2020/02/06	16	34.26	5	34.36	34.60	11	1,187	0.93%
2020/02/05	7	32.84	2	33.25	33.35	5	1,103	0.45%
2020/02/04	0	0.00	3	32.50	32.35	-3	1,034	-0.29%
2020/02/03	12	31.65	1	31.55	32.50	11	1,001	1.10%
2020/01/31	1	31.65	27	31.75	32.40	-26	938	-2.77%
2020/01/30	5	31.00	5	30.75	30.70	0	854	0.00%
2020/01/20	12	31.80	12	31.65	31.85	0	793	0.00%
2020/01/17	0	0.00	2	30.93	31.00	-2	746	-0.27%
2020/01/15	2	30.30	0	0.00	30.30	2	714	0.28%
2020/01/13	2	30.70	2	30.53	30.55	0	728	0.00%
2020/01/09	0	0.00	2	29.83	29.85	-2	686	-0.29%
2020/01/07	0	0.00	1	29.80	29.85	-1	687	-0.15%
2019/12/30	0	0.00	20	29.85	29.85	-20	730	-2.74%
2019/12/27	0	0.00	1	29.70	29.85	-1	735	-0.14%
2019/12/25	1	29.90	0	0.00	29.90	1	743	0.13%
2019/12/24	0	0.00	3	29.70	29.75	-3	742	-0.40%
2019/12/20	1	29.40	0	0.00	29.45	1	777	0.13%
2019/12/12	0	0.00	1	29.35	29.45	-1	1,144	-0.09%
2019/12/11	1	29.50	0	0.00	29.45	1	1,188	0.08%
2019/12/10	1	29.40	1	29.55	29.60	0	1,200	0.00%
2019/12/09	0	0.00	3	29.32	29.25	-3	1,198	-0.25%
2019/12/06	0	0.00	2	29.35	29.30	-2	1,235	-0.16%
2019/12/05	0	0.00	3	29.35	29.35	-3	1,240	-0.24%
2019/12/02	0	0.00	1	29.25	29.20	-1	1,261	-0.08%
2019/11/27	0	0.00	1	29.45	29.60	-1	1,349	-0.07%
2019/11/26	1	29.45	0	0.00	29.55	1	1,371	0.07%
2019/11/21	2	29.35	0	0.00	29.30	2	1,402	0.14%
2019/11/19	0	0.00	1	29.45	29.35	-1	1,416	-0.07%
2019/11/14	1	29.40	0	0.00	29.35	1	1,460	0.07%
2019/11/13	3	29.55	1	29.65	29.65	2	1,455	0.14%
2019/11/12	4	30.08	20	30.05	30.25	-16	1,451	-1.10%
2019/11/08	2	29.75	0	0.00	29.75	2	1,463	0.14%
2019/11/06	1	29.25	1	29.25	29.30	0	1,467	0.00%
2019/11/05	0	0.00	1	29.35	29.30	-1	1,468	-0.07%
2019/10/29	0	0.00	1	29.25	29.30	-1	1,495	-0.07%
2019/10/28	0	0.00	2	29.30	29.30	-2	1,500	-0.13%
2019/10/16	3	29.35	0	0.00	29.10	3	1,542	0.19%
2019/10/14	1	28.85	7	28.73	28.80	-6	1,559	-0.38%
2019/10/09	8	29.20	0	0.00	29.00	8	1,533	0.52%
2019/10/04	1	29.35	2	29.45	29.40	-1	1,555	-0.06%
2019/09/27	0	0.00	1	29.20	29.30	-1	1,676	-0.06%
2019/09/24	3	29.58	9	29.49	29.20	-6	1,669	-0.36%
2019/09/23	3	30.72	4	30.53	30.35	-1	1,597	-0.06%
2019/09/20	4	30.68	1	30.50	30.70	3	1,560	0.19%
2019/09/19	2	29.80	7	30.09	30.20	-5	1,461	-0.34%
2019/09/18	0	0.00	10	29.56	29.50	-10	1,379	-0.73%
2019/09/17	0	0.00	5	29.08	29.05	-5	1,358	-0.37%
2019/09/16	8	29.19	4	29.15	29.25	4	1,369	0.29%
2019/09/12	1	28.60	0	0.00	28.75	1	1,349	0.07%
2019/09/10	0	0.00	32	28.80	28.85	-32	1,374	-2.33%
2019/09/06	10	28.25	0	0.00	28.15	10	1,342	0.74%
2019/09/05	0	0.00	30	28.25	28.20	-30	1,339	-2.24%
2019/09/04	1	28.15	0	0.00	28.20	1	1,339	0.07%
2019/09/03	0	0.00	2	28.28	28.15	-2	1,346	-0.15%
2019/09/02	1	28.50	1	28.50	28.40	0	1,339	0.00%
2019/08/29	1	27.60	0	0.00	27.60	1	1,253	0.08%
2019/08/28	10	27.40	0	0.00	27.50	10	1,237	0.81%
2019/08/27	10	27.50	0	0.00	27.30	10	1,239	0.81%
2019/08/19	0	0.00	1	27.45	27.50	-1	1,245	-0.08%
2019/08/15	2	27.30	0	0.00	27.25	2	1,236	0.16%
2019/08/13	10	27.10	0	0.00	27.20	10	1,202	0.83%
2019/08/08	0	0.00	2	26.70	26.80	-2	1,166	-0.17%
2019/08/07	0	0.00	3	26.70	26.65	-3	1,166	-0.26%
2019/08/06	0	0.00	10	26.50	26.65	-10	1,179	-0.85%
2019/08/05	0	0.00	2	26.60	26.60	-2	1,173	-0.17%
2019/07/24	2	26.70	0	0.00	26.60	2	1,157	0.17%
2019/07/19	0	0.00	2	26.50	26.45	-2	1,142	-0.18%
2019/07/12	10	26.60	2	26.65	26.60	8	1,102	0.73%
2019/07/10	12	26.70	0	0.00	26.70	12	1,093	1.10%
2019/07/09	16	26.44	0	0.00	26.40	16	1,080	1.48%
2019/07/08	5	27.55	1	27.55	27.55	4	1,042	0.38%
2019/07/03	2	27.30	0	0.00	27.30	2	968	0.21%
2019/07/02	2	27.45	0	0.00	27.35	2	960	0.21%
2019/07/01	2	27.55	1	27.40	27.50	1	941	0.11%
2019/06/24	6	27.72	1	27.60	27.50	5	971	0.51%
2019/06/21	2	27.40	0	0.00	27.55	2	946	0.21%
2019/06/20	1	27.50	0	0.00	27.30	1	926	0.11%
2019/06/19	0	0.00	1	27.60	27.60	-1	901	-0.11%
2019/06/17	3	27.10	0	0.00	27.10	3	849	0.35%
2019/06/13	2	27.05	0	0.00	27.20	2	858	0.23%
2019/06/05	10	27.20	0	0.00	27.15	10	850	1.18%
2019/05/31	80	27.07	0	0.00	27.00	80	878	9.11%
2019/05/28	2	27.00	0	0.00	26.50	2	887	0.23%
2019/05/24	3	27.25	0	0.00	27.20	3	853	0.35%
2019/05/22	2	26.95	1	26.95	26.95	1	839	0.12%
2019/05/14	0	0.00	1	26.45	26.45	-1	834	-0.12%
2019/04/29	0	0.00	1	26.80	26.75	-1	841	-0.12%
2019/04/25	3.5	26.90	4	26.90	26.90	-0.5	853	-0.06%
2019/04/24	2	26.88	0	0.00	26.85	2	849	0.24%
2019/04/23	3	26.60	0	0.00	26.65	3	827	0.36%
2019/04/19	1	26.40	0	0.00	26.40	1	818	0.12%
2019/04/12	0.5	26.45	2	26.30	26.45	-1.5	811	-0.18%
2019/03/28	4	26.43	0	0.00	26.40	4	779	0.51%
2019/03/27	10	26.55	0	0.00	26.55	10	773	1.29%
2019/03/21	0	0.00	1	26.25	26.30	-1	744	-0.13%
2019/03/18	1	26.00	1	26.35	26.35	0	747	0.00%
2019/03/11	4	26.03	0	0.00	26.05	4	762	0.52%
2019/03/04	1	25.85	0	0.00	25.85	1	804	0.12%
2019/02/25	0	0.00	13	25.85	25.75	-13	823	-1.58%
2019/02/21	1	25.70	0	0.00	25.75	1	842	0.12%
2019/02/20	1	25.80	0	0.00	25.75	1	835	0.12%
2019/02/15	0	0.00	11	25.75	25.80	-11	872	-1.26%
2019/02/14	1	25.60	0	0.00	25.60	1	872	0.11%
2019/01/30	0	0.00	1	25.60	25.60	-1	1,127	-0.09%
2019/01/29	0	0.00	2	25.40	25.55	-2	1,129	-0.18%
2019/01/28	1	25.20	0	0.00	25.30	1	1,130	0.09%
2019/01/25	4	25.20	0	0.00	25.25	4	1,138	0.35%
2019/01/24	4	25.25	0	0.00	25.25	4	1,139	0.35%
2019/01/22	2	25.10	0	0.00	25.25	2	1,135	0.18%
2019/01/15	0	0.00	1	25.45	25.25	-1	1,153	-0.09%
2018/12/28	2	25.00	0	0.00	25.05	2	1,336	0.15%
2018/12/19	1	25.25	0	0.00	25.25	1	1,430	0.07%
2018/12/18	5	25.33	0	0.00	25.25	5	1,471	0.34%
2018/12/10	1	25.25	0	0.00	25.30	1	1,572	0.06%
2018/12/06	10	25.49	0	0.00	25.20	10	1,573	0.64%
2018/12/05	6	25.58	0	0.00	25.55	6	1,547	0.39%
2018/12/03	1	25.55	5	25.60	25.55	-4	1,559	-0.26%
2018/11/28	4	25.65	2	25.75	25.70	2	1,514	0.13%
2018/11/27	2	25.85	0	0.00	25.75	2	1,493	0.13%
2018/11/26	1	25.95	0	0.00	25.90	1	1,481	0.07%
2018/11/20	5	26.50	5	26.60	26.55	0	1,446	0.00%
2018/11/14	2	26.40	2	26.60	26.75	0	1,403	0.00%
2018/11/13	1	26.45	3	26.52	26.55	-2	1,377	-0.15%
2018/11/09	2	26.90	0	0.00	26.90	2	1,366	0.15%
2018/11/08	3	27.00	3	27.30	26.75	0	1,357	0.00%
2018/11/07	48	27.32	42	27.48	27.00	6	1,310	0.46%
2018/11/02	2	26.35	0	0.00	26.35	2	1,123	0.18%
2018/11/01	0	0.00	6	26.10	26.10	-6	1,116	-0.54%
2018/10/29	1	25.85	0	0.00	25.90	1	1,126	0.09%
2018/10/25	0	0.00	40	26.00	25.90	-40	1,123	-3.56%
2018/10/23	1	26.40	0	0.00	26.40	1	1,119	0.09%
2018/10/19	2	25.95	0	0.00	26.20	2	1,060	0.19%
2018/10/18	0	0.00	1	26.15	26.10	-1	1,038	-0.10%
2018/10/16	23	26.00	24	26.11	26.25	-1	1,042	-0.10%
2018/10/15	10	26.20	8	26.25	25.80	2	1,014	0.20%
2018/10/12	0	0.00	4	25.76	26.05	-4	1,009	-0.40%
2018/10/11	2	26.03	2.2	25.96	25.85	-0.2	993	-0.02%
2018/10/05	1	26.50	0	0.00	26.65	1	941	0.11%
2018/10/04	1	26.50	2	26.93	26.90	-1	922	-0.11%
2018/09/28	4	27.05	4	27.15	26.80	0	940	0.00%
2018/09/26	1	26.75	5	26.85	26.85	-4	905	-0.44%
2018/09/25	7	27.03	29	27.05	27.15	-22	903	-2.44%
2018/09/21	10	26.60	21	26.74	26.85	-11	859	-1.28%
2018/09/19	17	26.25	17	26.26	26.30	0	800	0.00%
2018/09/18	0	0.00	1	26.20	26.00	-1	778	-0.13%
2018/09/10	0	0.00	3	25.20	25.80	-3	846	-0.35%
2018/09/07	1	25.45	0	0.00	25.30	1	864	0.12%
2018/08/31	0	0.00	2	25.75	25.85	-2	994	-0.20%
2018/08/24	0	0.00	2	25.90	25.85	-2	1,084	-0.18%
2018/08/21	0	0.00	5	25.89	25.90	-5	1,244	-0.40%
2018/08/17	0	0.00	1	25.95	25.70	-1	1,265	-0.08%
2018/08/13	1	25.85	0	0.00	25.70	1	1,319	0.08%
2018/08/09	1	26.30	1	26.40	26.30	0	1,349	0.00%
2018/08/07	0	0.00	1	26.50	26.40	-1	1,418	-0.07%
2018/08/06	3	26.40	0	0.00	26.40	3	1,575	0.19%
2018/08/02	0	0.00	1	26.20	26.05	-1	1,719	-0.06%
2018/07/31	2	25.75	0	0.00	25.75	2	1,748	0.11%
2018/07/30	2	25.78	0	0.00	25.75	2	1,775	0.11%
2018/07/25	1	26.00	0	0.00	26.05	1	1,903	0.05%
2018/07/19	1	25.75	0	0.00	25.65	1	2,278	0.04%
2018/07/09	1	26.75	1	27.00	26.80	0	2,763	0.00%
2018/07/06	1	26.35	0	0.00	26.25	1	2,791	0.04%
2018/07/05	1	26.50	1	26.65	26.25	0	2,943	0.00%
2018/07/04	1	26.50	0	0.00	26.50	1	3,276	0.03%
2018/07/03	6	26.86	0	0.00	26.75	6	3,424	0.18%
2018/06/29	181	26.85	1	27.20	27.20	180	3,723	4.83%	大買/鉅額交易
2018/06/28	15	26.85	0	0.00	26.90	15	3,756	0.40%
2018/06/27	1	26.90	0	0.00	26.90	1	3,909	0.03%
2018/06/26	45	26.85	0	0.00	26.95	45	4,031	1.12%
2018/06/22	12	26.85	0	0.00	26.85	12	4,031	0.30%
2018/06/21	2	26.95	0	0.00	26.95	2	4,032	0.05%
2018/06/20	0	0.00	10	26.90	26.95	-10	4,022	-0.25%
2018/06/19	13	27.12	5	27.23	27.10	8	4,011	0.20%
2018/06/15	1	27.00	0	0.00	27.20	1	4,002	0.02%
2018/06/14	3	27.45	6	27.30	27.20	-3	3,975	-0.08%
2018/06/13	2	28.00	21	27.95	27.70	-19	4,011	-0.47%
2018/06/12	2	26.98	0	0.00	27.00	2	3,918	0.05%
2018/06/11	1	27.00	1	27.05	27.05	0	3,916	0.00%
2018/06/08	2	27.35	1	27.30	27.15	1	3,913	0.03%
2018/06/07	2	27.25	0	0.00	27.25	2	3,907	0.05%
2018/06/06	0	0.00	7	27.50	27.35	-7	3,922	-0.18%
2018/06/05	1	27.50	1	27.60	27.50	0	3,908	0.00%
2018/06/04	10	27.65	1	28.05	27.65	9	3,903	0.23%
2018/06/01	15	28.07	1	28.05	27.85	14	3,882	0.36%
2018/05/31	1	27.70	1	28.00	28.10	0	3,836	0.00%
2018/05/30	8	27.68	4	27.66	27.45	4	3,803	0.11%
2018/05/29	24	27.86	3.2	27.69	27.80	20.8	3,729	0.56%
2018/05/28	0	0.00	4	26.80	26.80	-4	3,679	-0.11%
2018/05/24	12	26.76	0	0.00	26.80	12	3,686	0.33%
2018/05/23	3	26.80	0	0.00	26.85	3	3,672	0.08%
2018/05/22	5	27.40	1	27.25	27.00	4	3,654	0.11%
2018/05/21	0	0.00	5	27.06	27.10	-5	3,637	-0.14%
2018/05/18	2	26.48	0	0.00	26.50	2	3,626	0.06%
2018/05/17	4	26.58	0	0.00	26.60	4	3,604	0.11%
2018/05/15	1	27.00	2	26.98	26.90	-1	3,576	-0.03%
2018/05/14	60	27.74	14	28.07	27.25	46	3,549	1.30%
2018/05/11	92	29.12	88	29.29	29.50	4	3,398	0.12%
2018/05/10	66	29.22	66	29.32	29.15	0	3,315	0.00%
2018/05/09	0	0.00	5	28.86	28.75	-5	3,239	-0.15%
2018/05/07	1	28.55	0	0.00	28.50	1	3,193	0.03%
2018/05/03	62	28.90	63	29.00	28.75	-1	3,139	-0.03%
2018/05/02	56	28.81	4	28.66	28.45	52	3,093	1.68%
2018/04/30	8	29.66	7	29.59	29.50	1	3,032	0.03%
2018/04/27	4	29.21	10	29.29	29.35	-6	3,007	-0.20%
2018/04/26	16	29.57	0	0.00	28.70	16	2,950	0.54%
2018/04/25	24	29.26	25	29.38	30.10	-1	2,822	-0.04%
2018/04/24	50	28.27	50	28.40	28.25	0	2,661	0.00%
2018/04/20	134	29.23	249	29.42	29.15	-115	2,565	-4.48%	大買/大賣/鉅額交易
2018/04/19	3	29.00	1	28.70	28.70	2	2,447	0.08%
2018/04/18	1	29.05	1	28.70	28.85	0	2,410	0.00%
2018/04/17	34	27.83	41	28.05	28.75	-7	2,347	-0.30%
2018/04/16	3	27.78	130	28.00	27.95	-127	2,264	-5.61%	大賣/鉅額交易
2018/04/13	4	28.31	2	28.50	28.20	2	2,240	0.09%
2018/04/12	4	28.74	3	28.97	28.85	1	2,198	0.05%
2018/04/11	10	29.18	21	29.25	29.10	-11	2,150	-0.51%
2018/04/10	256	30.20	254	30.18	28.55	2	1,988	0.10%	大買/大賣/
2018/04/09	28	28.33	27.1	28.50	28.50	0.9	1,642	0.05%
2018/04/03	62	27.91	39.1	27.62	28.30	22.9	1,488	1.54%
2018/04/02	1	27.65	0	0.00	27.55	1	1,258	0.08%
2018/03/31	2	27.00	0	0.00	26.95	2	1,182	0.17%
2018/03/30	4	27.15	0	0.00	26.95	4	1,143	0.35%
2018/03/29	5	26.98	2	26.85	27.05	3	995	0.30%
2018/03/28	1	26.10	1	26.20	26.05	0	894	0.00%
2018/03/27	1	25.90	1	26.10	25.80	0	902	0.00%
2018/03/26	0	0.00	2.2	26.00	25.90	-2.2	910	-0.24%
2018/03/20	2	26.48	0	0.00	26.55	2	1,033	0.19%
2018/03/19	2	26.45	0	0.00	26.60	2	1,069	0.19%
2018/03/15	1	26.05	0	0.00	26.05	1	1,113	0.09%
2018/03/12	0	0.00	5	26.20	26.10	-5	1,099	-0.45%
2018/03/08	0	0.00	1	25.50	25.45	-1	1,079	-0.09%
2018/02/22	0	0.00	2	25.65	25.70	-2	1,096	-0.18%
2018/02/05	0.2	26.20	0	0.00	26.00	0.2	1,061	0.02%
2018/01/29	1	26.60	0	0.00	26.50	1	1,050	0.10%
2018/01/26	1	26.50	0	0.00	26.70	1	1,047	0.10%
2018/01/23	2	26.45	0	0.00	26.40	2	1,021	0.20%
2018/01/16	0	0.00	0.4	26.75	26.75	-0.4	978	-0.04%
2018/01/11	0	0.00	1	26.45	26.55	-1	991	-0.10%
2018/01/02	0	0.00	1	26.69	26.45	-1	962	-0.11%