台汽電 (8926)-合庫-自強券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
42.85
漲跌
▲0.40
漲幅
+0.94%
成交量
437張
產業
上市油電燃氣類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

台汽電 (8926)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/11/22	28	42.58	2	42.78	42.85	26	776	3.35%
2024/11/21	20	42.50	0	0.00	42.45	20	779	2.57%
2024/11/15	0	0.00	2	42.40	42.40	-2	825	-0.24%
2024/11/14	13.1	42.37	0	0.00	42.05	13.1	836	1.57%
2024/11/13	10	42.80	0	0.00	43.05	10	822	1.22%
2024/11/12	1	43.10	0	0.00	43.10	1	833	0.12%
2024/11/11	0	0.00	1	43.65	43.70	-1	837	-0.12%
2024/11/08	1	43.30	1	43.95	43.20	0	848	0.00%
2024/11/06	1	43.10	50	43.20	43.10	-49	877	-5.58%
2024/11/01	0	0.00	1	43.30	43.55	-1	1,019	-0.10%
2024/10/29	0	0.00	2	42.80	42.90	-2	1,081	-0.18%
2024/10/25	2	43.70	0	0.00	43.55	2	1,149	0.17%
2024/10/23	1	44.00	0	0.00	44.00	1	1,644	0.06%
2024/10/22	1	44.05	0	0.00	44.15	1	1,672	0.06%
2024/10/21	1	44.35	0	0.00	44.20	1	1,712	0.06%
2024/10/17	0.1	45.00	1	44.90	44.90	-0.9	1,753	-0.05%
2024/10/16	0	0.00	1	44.60	45.85	-1	1,780	-0.06%
2024/10/14	0	0.00	12	44.10	44.25	-12	1,759	-0.68%
2024/10/09	2	45.15	0	0.00	44.95	2	1,797	0.11%
2024/10/08	1	45.70	0	0.00	45.60	1	1,831	0.05%
2024/10/07	1	45.95	2	46.05	46.50	-1	1,851	-0.05%
2024/10/04	3	45.30	1.1	45.58	45.30	1.9	1,838	0.10%
2024/10/01	1	44.85	0	0.00	45.10	1	1,850	0.05%
2024/09/30	1	45.25	1	45.70	45.30	0	1,870	0.00%
2024/09/27	0	0.00	5	44.95	44.95	-5	1,861	-0.27%
2024/09/25	0.4	44.80	0	0.00	44.95	0.4	1,953	0.02%
2024/09/24	0.1	44.70	0	0.00	44.75	0.1	2,035	0.00%
2024/09/18	0	0.00	47	45.09	45.00	-47	2,126	-2.21%
2024/09/16	0	0.00	250	44.94	44.90	-250	2,138	-11.69%	大賣/鉅額交易
2024/09/13	0	0.00	20	44.95	44.95	-20	2,158	-0.93%
2024/09/12	0	0.00	10	44.00	44.25	-10	2,168	-0.46%
2024/09/10	60	43.95	0	0.00	43.75	60	2,207	2.72%
2024/09/09	40	42.88	0	0.00	43.75	40	2,260	1.77%
2024/09/04	30.1	43.99	0	0.00	43.65	30.1	2,318	1.30%
2024/09/03	0	0.00	2	45.15	45.00	-2	2,482	-0.08%
2024/08/28	0.9	45.05	0	0.00	45.00	0.9	2,526	0.04%
2024/08/27	0.1	44.95	0	0.00	45.25	0.1	2,544	0.00%
2024/08/26	0	0.00	0.3	45.15	45.10	-0.3	2,548	-0.01%
2024/08/23	0	0.00	0.2	44.80	44.85	-0.2	2,557	-0.01%
2024/08/22	1.6	45.20	0	0.00	45.10	1.6	2,573	0.06%
2024/08/21	0	0.00	2	45.38	45.45	-2	2,583	-0.08%
2024/08/19	0.1	44.50	0	0.00	44.50	0.1	2,582	0.00%
2024/08/16	0	0.00	2	44.45	44.50	-2	2,611	-0.08%
2024/08/15	0	0.00	1	43.80	44.05	-1	2,609	-0.04%
2024/08/14	1	43.90	0	0.00	43.95	1	2,632	0.04%
2024/08/09	1	44.10	36	43.91	43.75	-35	2,654	-1.32%
2024/08/08	0	0.00	0	43.10	43.15	0	2,660	0.00%
2024/08/07	0	0.00	11	43.42	43.80	-11	2,682	-0.41%
2024/08/06	1	41.10	18	41.76	41.85	-17	2,763	-0.62%
2024/08/05	223.5	42.49	0	0.00	41.50	223.5	2,753	8.12%	大買/鉅額交易
2024/08/02	103	46.15	10	45.90	45.50	93	2,703	3.44%	大買/
2024/08/01	1	46.55	9	46.74	46.75	-8	2,690	-0.30%
2024/07/31	4	46.58	2	46.58	46.40	2	2,693	0.07%
2024/07/30	12	46.83	11	46.88	47.10	1	2,745	0.04%
2024/07/29	10	47.37	8	47.54	46.75	2	2,740	0.07%
2024/07/26	24	47.69	66	48.06	47.95	-42	2,649	-1.59%
2024/07/23	0	0.00	80	46.05	46.25	-80	2,307	-3.47%
2024/07/22	0	0.00	1	45.85	45.85	-1	2,327	-0.04%
2024/07/17	33	45.97	1	46.75	45.65	32	2,514	1.27%
2024/07/16	1	45.95	0	0.00	46.20	1	2,526	0.04%
2024/07/15	20	45.95	10	45.90	46.00	10	2,657	0.38%
2024/07/12	1	46.15	2	46.20	46.30	-1	2,877	-0.03%
2024/07/11	62	45.77	0	0.00	45.65	62	3,186	1.95%
2024/07/10	14	46.37	14	46.52	46.05	0	3,251	0.00%
2024/07/09	1	45.65	1	45.65	45.65	0	3,282	0.00%
2024/07/08	1	45.60	1	45.95	45.85	0	3,300	0.00%
2024/07/05	6	46.27	1	46.50	46.05	5	3,309	0.15%
2024/07/04	1	46.20	1	46.20	46.20	0	3,382	0.00%
2024/07/02	12	45.69	1	45.70	45.65	11	3,498	0.31%
2024/07/01	10	46.31	4	46.00	46.05	6	3,514	0.17%
2024/06/28	3	47.97	31	48.05	47.90	-28	3,549	-0.79%
2024/06/27	3	47.82	0.1	47.75	47.70	2.9	3,531	0.08%
2024/06/26	1	47.85	30	48.00	47.75	-29	3,540	-0.82%
2024/06/25	1	47.65	1	47.65	47.90	0	3,564	0.00%
2024/06/24	0.1	47.65	0	0.00	47.60	0.1	3,591	0.00%
2024/06/21	36	47.67	21.1	47.89	47.55	15	3,693	0.40%
2024/06/20	0	0.00	1	48.10	47.90	-1	3,758	-0.03%
2024/06/19	1	47.10	0	0.00	47.20	1	3,826	0.03%
2024/06/18	1	47.40	6	47.65	47.45	-5	3,861	-0.13%
2024/06/14	1	47.70	3	47.77	47.80	-2	3,990	-0.05%
2024/06/12	1	46.65	0	0.00	46.65	1	4,076	0.02%
2024/06/11	2	47.60	1	47.70	47.10	1	4,207	0.02%
2024/06/07	3	48.37	68	48.57	48.60	-65	4,712	-1.38%
2024/06/05	0	0.00	1	46.90	46.90	-1	5,079	-0.02%
2024/06/04	0	0.00	2	47.25	47.20	-2	5,145	-0.04%
2024/06/03	0	0.00	1	46.80	46.95	-1	5,197	-0.02%
2024/05/29	1	46.65	0	0.00	46.50	1	5,474	0.02%
2024/05/27	1	46.40	0	0.00	46.45	1	6,173	0.02%
2024/05/22	1	47.30	10	47.40	47.30	-9	6,408	-0.14%
2024/05/21	2	46.85	0	0.00	46.65	2	6,418	0.03%
2024/05/14	1.1	46.91	1	47.05	46.90	0.1	6,568	0.00%
2024/05/13	0	0.00	2	46.15	46.10	-2	6,541	-0.03%
2024/05/10	14	44.85	0	0.00	45.25	14	6,510	0.22%
2024/05/09	2	46.65	6	46.93	46.45	-4	6,403	-0.06%
2024/05/08	0	0.00	4	47.08	47.05	-4	6,372	-0.06%
2024/05/07	0	0.00	5	46.50	46.75	-5	6,350	-0.08%
2024/05/06	1	46.50	0	0.00	46.40	1	6,319	0.02%
2024/05/03	4	46.39	1	46.35	46.45	3	6,289	0.05%
2024/04/30	1	47.85	0	0.00	47.55	1	6,172	0.02%
2024/04/29	0	0.00	23	48.01	47.95	-23	6,149	-0.37%
2024/04/26	1	48.15	0	0.00	47.85	1	6,114	0.02%
2024/04/25	1	48.20	0	0.00	48.25	1	6,068	0.02%
2024/04/24	1	48.00	6	48.51	48.80	-5	6,028	-0.08%
2024/04/23	7	48.37	6	48.67	48.50	1	5,949	0.02%
2024/04/22	0	0.00	2	47.15	47.20	-2	5,827	-0.03%
2024/04/19	17	47.90	1	48.55	47.55	16	5,792	0.28%
2024/04/18	8	49.12	23	49.31	49.15	-15	5,645	-0.27%
2024/04/17	21	48.79	30	48.71	49.15	-9	5,423	-0.17%
2024/04/16	27	46.23	1	47.35	46.30	26	5,102	0.51%
2024/04/15	0	0.00	8	48.21	47.70	-8	5,012	-0.16%
2024/04/12	5	47.20	0	0.00	47.70	5	4,939	0.10%
2024/04/11	11	47.43	0	0.00	47.40	11	4,887	0.23%
2024/04/10	26.1	48.35	2	48.70	47.65	24.1	4,855	0.50%
2024/04/09	3	47.38	35	47.98	47.75	-32	4,769	-0.67%
2024/04/08	20	46.69	0	0.00	46.65	20	4,681	0.43%
2024/04/02	3	47.97	41	47.99	48.00	-38	4,590	-0.83%
2024/04/01	2	47.58	33	48.15	47.50	-31	4,483	-0.69%
2024/03/29	5	46.97	0	0.00	46.90	5	4,424	0.11%
2024/03/28	3	47.45	1	48.05	47.60	2	4,383	0.05%
2024/03/26	10	47.56	16	48.00	47.55	-6	4,296	-0.14%
2024/03/25	10.8	47.55	4	48.15	47.40	6.8	4,177	0.16%
2024/03/22	10	47.96	5	47.80	47.50	5	4,103	0.12%
2024/03/21	2	47.60	2	47.80	47.55	0	4,015	0.00%
2024/03/20	0	0.00	3	48.03	47.55	-3	3,973	-0.08%
2024/03/19	13	47.43	26	47.49	47.50	-13	3,891	-0.33%
2024/03/18	5	46.86	4	46.80	46.60	1	3,824	0.03%
2024/03/15	21.1	46.14	4	46.06	45.90	17.1	3,761	0.45%
2024/03/14	89.2	47.15	11.2	47.15	46.95	78	3,687	2.12%
2024/03/13	28	48.74	19.8	49.03	48.15	8.3	3,536	0.23%
2024/03/12	6	46.98	23	47.86	47.50	-17	2,986	-0.57%
2024/03/11	3.1	46.53	117	46.64	47.30	-113.9	2,717	-4.19%	大賣/鉅額交易
2024/03/08	5.1	44.66	4	44.73	44.05	1.1	2,449	0.05%
2024/03/07	8.1	44.91	5	44.75	45.40	3.1	2,376	0.13%
2024/03/06	1.1	45.02	1	45.20	45.30	0.1	2,289	0.00%
2024/03/05	4.1	45.77	1	46.25	46.05	3.1	2,215	0.14%
2024/03/04	5.2	46.63	1	47.00	46.50	4.2	2,113	0.20%
2024/03/01	40.4	48.12	10	47.86	47.85	30.4	1,994	1.52%
2024/02/29	12	48.83	117.3	48.93	49.55	-105.3	1,777	-5.92%	大賣/鉅額交易
2024/02/27	9.2	45.84	8	46.33	46.00	1.2	1,269	0.09%
2024/02/26	6	43.91	4	43.25	44.50	2	1,078	0.19%
2024/02/23	0	0.00	13.1	43.70	43.40	-13.1	1,035	-1.26%
2024/02/22	19	44.13	2	44.15	43.85	17	1,008	1.69%
2024/02/21	1	43.70	0	0.00	43.80	1	959	0.10%
2024/02/20	8	43.72	15	43.88	43.85	-7	936	-0.75%
2024/02/19	2.1	42.85	26.1	43.11	43.25	-24	882	-2.72%
2024/02/16	4	42.51	46	42.16	43.35	-42	848	-4.95%
2024/02/15	22	39.78	0	0.00	40.10	22	757	2.91%
2024/01/30	20	39.90	0	0.00	39.60	20	796	2.51%
2024/01/26	1	39.95	0	0.00	39.85	1	807	0.12%
2024/01/24	1	39.95	0	0.00	39.90	1	809	0.12%
2024/01/23	1	39.80	0	0.00	39.75	1	811	0.12%
2024/01/22	0	0.00	2	39.40	39.75	-2	806	-0.25%
2024/01/19	1	39.10	0	0.00	39.10	1	804	0.12%
2024/01/17	2.1	39.05	1	38.90	39.05	1.1	803	0.14%
2024/01/16	2.1	39.56	0	0.00	39.45	2.1	786	0.27%
2024/01/15	0	0.00	2	39.95	40.10	-2	780	-0.26%
2024/01/12	1	39.20	1	39.15	39.15	0	768	0.00%
2024/01/11	1	39.15	0	0.00	39.20	1	777	0.13%
2024/01/03	1.3	40.09	0	0.00	40.00	1.3	830	0.16%
2023/12/29	1	40.20	0	0.00	40.25	1	829	0.12%
2023/12/26	10	40.10	0	0.00	40.15	10	873	1.15%
2023/12/25	1	40.00	0	0.00	39.85	1	869	0.11%
2023/12/22	2.1	39.66	0	0.00	39.60	2.1	868	0.24%
2023/12/18	2	39.90	0.2	40.00	39.90	1.8	872	0.20%
2023/12/15	1	39.95	1	40.35	40.05	0	889	0.00%
2023/12/14	1	39.60	0	0.00	39.80	1	886	0.11%
2023/12/13	0.1	39.90	0	0.00	39.70	0.1	881	0.01%
2023/12/11	1	40.20	0	0.00	40.20	1	862	0.12%
2023/12/07	0	0.00	1	40.50	40.50	-1	855	-0.12%
2023/12/05	0.1	40.30	0	0.00	40.80	0.1	871	0.01%
2023/12/04	3	40.40	0	0.00	40.35	3	871	0.34%
2023/11/27	1.1	40.46	0	0.00	40.25	1.1	900	0.12%
2023/11/24	1	40.60	0	0.00	40.55	1	908	0.11%
2023/11/17	0	0.00	3	39.90	40.15	-3	958	-0.31%
2023/11/15	1	39.50	2	39.50	39.70	-1	972	-0.10%
2023/11/13	1	39.35	0.1	39.35	39.10	0.9	1,003	0.09%
2023/11/10	5.3	39.49	0	0.00	39.50	5.3	1,006	0.52%
2023/11/09	0.1	40.80	1	40.75	40.65	-0.9	993	-0.09%
2023/11/08	1	41.20	0	0.00	41.20	1	1,051	0.10%
2023/11/03	1	40.75	2	40.53	40.80	-1	1,278	-0.08%
2023/11/02	1	40.10	0	0.00	40.20	1	1,314	0.08%
2023/10/31	0.1	39.70	0	0.00	39.50	0.1	1,350	0.01%
2023/10/27	14	39.66	0	0.00	39.65	14	1,457	0.96%
2023/10/26	2	39.75	0	0.00	39.75	2	1,495	0.13%
2023/10/25	0	0.00	22	40.28	40.30	-22	1,562	-1.41%
2023/10/24	1	39.70	0.2	39.85	39.85	0.8	1,608	0.05%
2023/10/23	1	39.60	0	0.00	39.70	1	1,679	0.06%
2023/10/20	0	0.00	0.1	39.35	39.25	-0.1	1,862	-0.01%
2023/10/19	4	39.35	0	0.00	39.40	4	1,936	0.21%
2023/10/18	2.1	39.40	0	0.00	39.30	2.1	2,000	0.10%
2023/10/17	1	39.95	0	0.00	39.95	1	2,058	0.05%
2023/10/13	0.1	40.55	0	0.00	40.35	0.1	2,154	0.00%
2023/10/12	1	40.50	1	40.60	40.65	0	2,195	0.00%
2023/10/11	3	40.67	3	40.93	40.80	0	2,212	0.00%
2023/10/06	0	0.00	0.1	40.15	39.95	-0.1	2,225	0.00%
2023/10/04	0.1	39.85	0	0.00	40.05	0.1	2,305	0.00%
2023/10/03	0.1	40.45	0	0.00	40.15	0.1	2,330	0.00%
2023/10/02	0.5	41.42	0	0.00	41.35	0.5	2,355	0.02%
2023/09/20	0.1	41.65	1	41.40	41.35	-0.9	2,581	-0.03%
2023/09/19	0.1	42.30	0	0.00	42.00	0.1	2,655	0.00%
2023/09/18	3.1	42.56	0	0.00	42.50	3.1	2,789	0.11%
2023/09/15	1	42.70	1	43.05	43.05	0	2,836	0.00%
2023/09/11	4.2	42.24	0	0.00	42.15	4.2	3,236	0.13%
2023/09/07	0.1	43.55	0	0.00	43.25	0.1	3,750	0.00%
2023/09/01	0	0.00	0.1	43.40	43.15	-0.1	4,318	0.00%
2023/08/31	0.1	43.20	1	43.10	43.05	-0.9	4,351	-0.02%
2023/08/30	1	43.55	1	43.75	43.50	0	4,364	0.00%
2023/08/28	5	43.03	0	0.00	43.00	5	4,470	0.11%
2023/08/25	2.4	42.81	0.1	42.75	42.80	2.3	4,497	0.05%
2023/08/24	1	42.60	0	0.00	42.40	1	4,562	0.02%
2023/08/23	0	0.00	1	42.50	42.20	-1	4,601	-0.02%
2023/08/22	1.1	42.31	0	0.00	42.40	1.1	4,658	0.02%
2023/08/21	1.1	42.59	0	0.00	42.90	1.1	4,673	0.02%
2023/08/16	91.6	42.87	0	0.00	42.70	91.6	4,729	1.94%
2023/08/15	6	43.55	0	0.00	43.55	6	4,826	0.12%
2023/08/14	0	0.00	8	42.98	43.00	-8	4,889	-0.16%
2023/08/11	0.1	44.40	0	0.00	44.20	0.1	4,877	0.00%
2023/08/10	61.4	45.33	4.5	45.28	45.05	56.9	4,841	1.17%
2023/08/09	1.2	47.03	0	0.00	47.05	1.2	4,758	0.03%
2023/08/08	2	48.75	1	48.60	48.35	1	4,716	0.02%
2023/08/07	1	49.30	1	49.35	49.45	0	4,733	0.00%
2023/08/02	5.4	49.70	0	0.00	49.25	5.4	4,851	0.11%
2023/08/01	1.1	50.72	0	0.00	50.60	1.1	4,952	0.02%
2023/07/31	2	51.30	0	0.00	51.40	2	4,955	0.04%
2023/07/28	0	0.00	4	52.28	52.00	-4	4,962	-0.08%
2023/07/27	2.1	50.91	11	50.80	50.90	-8.9	4,912	-0.18%
2023/07/26	4.1	51.96	1	53.70	51.70	3.1	4,897	0.06%
2023/07/25	1	53.10	5	53.18	53.10	-4	4,851	-0.08%
2023/07/24	0	0.00	4	51.28	51.80	-4	4,689	-0.09%
2023/07/21	3.1	49.33	2	49.78	49.90	1.1	4,643	0.02%
2023/07/20	0	0.00	3.7	53.52	53.70	-3.7	4,637	-0.08%
2023/07/19	5.1	52.59	0	0.00	52.20	5.1	4,628	0.11%
2023/07/18	21	53.59	2	54.00	53.60	19	4,693	0.40%
2023/07/17	5	53.10	7	53.46	53.40	-2	4,711	-0.04%
2023/07/14	0	0.00	10	52.29	52.50	-10	4,783	-0.21%
2023/07/12	2	52.05	1	52.40	51.90	1	5,135	0.02%
2023/07/11	2	52.75	0	0.00	52.60	2	5,158	0.04%
2023/07/10	0	0.00	1	53.80	53.50	-1	5,200	-0.02%
2023/07/07	1	51.50	3	52.70	52.50	-2	5,387	-0.04%
2023/07/06	5.2	52.68	27	52.59	52.40	-21.8	5,358	-0.41%
2023/07/05	1	53.90	1	54.40	53.90	0	5,350	0.00%
2023/07/04	5.1	54.16	2	54.30	54.10	3.1	5,359	0.06%
2023/07/03	3	54.67	1	55.05	54.60	2	5,351	0.04%
2023/06/29	6	54.90	0.5	54.80	54.70	5.5	5,383	0.10%
2023/06/28	0.1	54.90	0	0.00	54.60	0.1	5,430	0.00%
2023/06/27	5.1	55.57	0.4	55.60	54.90	4.7	5,457	0.09%
2023/06/26	25	56.94	2	57.35	56.90	23	5,441	0.42%
2023/06/21	0	0.00	32	55.82	56.10	-32	5,405	-0.59%
2023/06/20	2	54.75	9	54.93	54.90	-7	5,435	-0.13%
2023/06/19	4.1	54.21	6	54.50	54.10	-1.9	5,502	-0.03%
2023/06/16	7.4	55.50	35	55.54	54.90	-27.6	5,672	-0.49%
2023/06/15	15	55.83	19.5	56.23	55.70	-4.5	5,636	-0.08%
2023/06/14	10.5	56.32	11	57.27	55.40	-0.5	5,537	-0.01%
2023/06/13	12.1	53.82	6	53.80	54.50	6.1	5,262	0.12%
2023/06/12	19.5	53.05	43	53.77	53.60	-23.5	5,083	-0.46%
2023/06/09	23	50.17	7	50.51	50.20	16	4,815	0.33%
2023/06/08	2	49.33	0	0.00	49.20	2	4,648	0.04%
2023/06/07	2	49.50	1	49.35	49.30	1	4,619	0.02%
2023/06/06	11.1	49.45	0	0.00	49.30	11.1	4,595	0.24%
2023/06/02	2	50.70	7	51.10	50.10	-5	4,543	-0.11%
2023/06/01	2.1	49.30	2	49.70	49.65	0.1	4,479	0.00%
2023/05/31	4	49.88	1	50.50	50.50	3	4,431	0.07%
2023/05/30	3.1	49.96	0	0.00	49.60	3.1	4,380	0.07%
2023/05/29	4	50.90	4	51.33	51.00	0	4,323	0.00%
2023/05/26	3	51.27	0	0.00	50.50	3	4,280	0.07%
2023/05/25	2	51.85	3	52.17	51.90	-1	4,211	-0.02%
2023/05/24	31	51.89	0	0.00	52.10	31	4,182	0.74%
2023/05/23	1	51.70	2	52.40	52.20	-1	4,152	-0.02%
2023/05/22	1	52.00	4	51.95	52.20	-3	4,115	-0.07%
2023/05/19	9	52.18	4	52.58	50.90	5	4,064	0.12%
2023/05/18	1	50.70	6	50.83	51.30	-5	3,953	-0.13%
2023/05/17	1	50.30	34	49.94	50.30	-33	3,881	-0.85%
2023/05/16	1	49.40	8	49.83	49.40	-7	3,830	-0.18%
2023/05/15	1	49.05	0	0.00	49.05	1	3,803	0.03%
2023/05/12	0	0.00	7	49.61	49.60	-7	3,789	-0.18%
2023/05/11	61	49.50	2	50.20	49.40	59	3,766	1.57%
2023/05/10	59.1	48.95	0	0.00	49.50	59.1	3,709	1.59%
2023/05/09	129.1	49.70	1	50.00	49.75	128.1	3,664	3.50%	大買/鉅額交易
2023/05/08	4	51.45	130.2	51.98	51.70	-126.2	3,568	-3.54%	大賣/鉅額交易
2023/05/05	5.1	49.43	1	49.35	49.35	4.1	3,400	0.12%
2023/05/04	4	49.28	3	49.68	50.00	1	3,382	0.03%
2023/05/03	1.3	49.14	1	49.20	48.95	0.3	3,337	0.01%
2023/05/02	1	48.85	22	49.47	49.50	-21	3,331	-0.63%
2023/04/28	0	0.00	62	48.45	48.50	-62	3,300	-1.88%
2023/04/27	63	47.98	0	48.15	47.85	63	3,271	1.93%
2023/04/26	4	48.39	33	48.41	48.45	-29	3,248	-0.89%
2023/04/25	124	48.10	0	0.00	48.20	124	3,219	3.85%	大買/鉅額交易
2023/04/24	3	48.98	2	49.00	48.95	1	3,159	0.03%
2023/04/21	2	48.60	2	49.55	48.35	0	3,092	0.00%
2023/04/20	4	48.93	6	48.67	48.55	-2	2,968	-0.07%
2023/04/19	2	48.35	1	49.10	48.80	1	2,898	0.03%
2023/04/18	0	0.00	3	52.30	50.40	-3	2,782	-0.11%
2023/04/17	4	48.55	11	49.11	49.15	-7	2,551	-0.27%
2023/04/14	0	0.00	7	45.29	45.20	-7	2,366	-0.30%
2023/04/13	3	45.13	3	44.85	44.90	0	2,306	0.00%
2023/04/12	27	45.91	8	45.23	45.90	19	2,206	0.86%
2023/04/11	0	0.00	2	43.70	43.55	-2	1,976	-0.10%
2023/04/10	0	0.00	1	43.45	43.45	-1	1,953	-0.05%
2023/04/07	181	43.63	1	43.90	43.65	180	1,883	9.56%	大買/鉅額交易
2023/04/06	238	43.08	1	43.15	43.30	237	1,849	12.82%	大買/鉅額交易
2023/03/31	33	42.56	1	42.75	42.55	32	1,815	1.76%
2023/03/30	7	43.08	7	43.02	43.05	0	1,778	0.00%
2023/03/29	2	44.45	3	43.87	43.85	-1	1,711	-0.06%
2023/03/28	0	0.00	1	44.50	43.30	-1	1,649	-0.06%
2023/03/24	1	44.00	1	43.80	43.90	0	1,514	0.00%
2023/03/23	3.1	43.05	1.1	43.52	43.10	2	1,403	0.14%
2023/03/22	6	43.72	6	43.48	43.55	0	1,320	0.00%
2023/03/21	5	43.26	26	43.34	43.20	-21	1,207	-1.74%
2023/03/20	1	40.40	4	40.80	40.65	-3	965	-0.31%
2023/03/17	2	39.38	6	39.49	39.75	-4	859	-0.47%
2023/03/16	3	38.75	18	38.42	38.60	-15	828	-1.81%
2023/03/15	111	39.32	5	39.46	39.30	106	815	13.00%	大買/鉅額交易
2023/03/14	1	38.00	25	38.17	38.95	-24	759	-3.16%
2023/03/13	2	37.83	10	38.16	37.65	-8	720	-1.11%
2023/03/10	1	37.25	0	0.00	36.90	1	673	0.15%
2023/03/09	1	37.30	1	37.60	37.65	0	673	0.00%
2023/03/08	1	37.30	0	0.00	37.50	1	682	0.15%
2023/03/06	0	0.00	1	37.50	37.35	-1	702	-0.14%
2023/03/01	1	37.00	1	37.10	36.90	0	969	0.00%
2023/02/24	0	0.00	1	36.60	36.75	-1	1,129	-0.09%
2023/02/20	2	36.10	0	0.00	36.15	2	1,186	0.17%
2023/02/17	1	36.00	0	0.00	36.05	1	1,190	0.08%
2023/02/15	2	36.40	1	36.40	36.20	1	1,223	0.08%
2023/02/13	1	35.85	0	0.00	35.95	1	1,238	0.08%
2023/02/10	0	0.00	2	36.10	36.00	-2	1,237	-0.16%
2023/02/09	1	35.90	0	0.00	35.90	1	1,234	0.08%
2023/02/07	1	35.60	0	0.00	35.65	1	1,224	0.08%
2023/02/03	1	35.40	7	35.28	35.45	-6	1,203	-0.50%
2023/02/02	1	35.05	1	35.30	35.15	0	1,190	0.00%
2023/02/01	1	34.70	1	34.90	34.70	0	1,166	0.00%
2023/01/31	1	34.65	3	34.50	34.50	-2	1,162	-0.17%
2023/01/30	1	33.90	0	33.95	33.75	1	1,152	0.09%
2023/01/13	1	33.75	0	0.00	33.85	1	1,152	0.09%
2023/01/12	0	0.00	1	33.85	34.05	-1	1,198	-0.08%
2023/01/11	1	33.45	1	33.70	33.50	0	1,192	0.00%
2023/01/09	1	33.05	0	0.00	33.10	1	1,204	0.08%
2023/01/04	0	0.00	1	32.95	32.95	-1	1,286	-0.08%
2023/01/03	0	0.00	2	32.55	32.55	-2	1,320	-0.15%
2022/12/29	1	32.15	0	0.00	32.30	1	1,332	0.08%
2022/12/26	0	0.00	6	32.48	32.65	-6	1,349	-0.44%
2022/12/21	0	0.00	4	31.99	31.85	-4	1,363	-0.29%
2022/12/20	1	31.70	0	0.00	31.70	1	1,367	0.07%
2022/12/19	1	32.35	1	32.40	32.40	0	1,377	0.00%
2022/12/16	1	32.35	0	0.00	32.35	1	1,382	0.07%
2022/12/14	1	32.60	1	32.80	32.55	0	1,381	0.00%
2022/12/13	1	32.65	1	32.80	32.55	0	1,375	0.00%
2022/12/12	1	32.55	3	32.90	32.55	-2	1,370	-0.15%
2022/12/09	5	32.48	5	32.68	32.50	0	1,360	0.00%
2022/12/07	0	0.00	33	31.67	31.80	-33	1,342	-2.46%
2022/12/06	3	32.20	1	32.10	32.10	2	1,326	0.15%
2022/12/05	0	0.00	1	32.70	32.70	-1	1,320	-0.08%
2022/12/01	0	0.00	2	32.73	32.40	-2	1,307	-0.15%
2022/11/30	2	32.10	1	32.70	32.10	1	1,293	0.08%
2022/11/29	11	32.23	0	0.00	32.30	11	1,278	0.86%
2022/11/28	11	32.81	0	0.00	33.00	11	1,260	0.87%
2022/11/25	61	33.90	0	0.00	33.50	61	1,251	4.88%
2022/11/24	7	34.35	2	34.75	34.05	5	1,241	0.40%
2022/11/23	12	35.19	6	35.27	35.10	6	1,192	0.50%
2022/11/22	16	34.95	21	35.00	35.00	-5	1,002	-0.50%
2022/11/21	1	30.75	2	31.25	31.85	-1	879	-0.11%
2022/11/18	2	30.93	2	31.25	31.15	0	894	0.00%
2022/11/17	2	30.38	3	30.10	30.60	-1	911	-0.11%
2022/11/16	1	29.40	8	29.47	29.65	-7	908	-0.77%
2022/11/15	2	29.03	1	29.20	29.40	1	903	0.11%
2022/11/14	3	28.98	1	29.15	29.15	2	902	0.22%
2022/11/11	6	29.13	1	29.30	29.30	5	900	0.56%
2022/11/10	4	29.81	0	0.00	29.50	4	876	0.46%
2022/11/09	0	0.00	4	30.15	30.25	-4	864	-0.46%
2022/11/08	2	29.65	1	29.55	29.65	1	862	0.12%
2022/11/07	0	0.00	1	29.25	29.25	-1	871	-0.11%
2022/11/03	1	29.15	0	0.00	29.15	1	869	0.11%
2022/11/02	0	0.00	1	29.35	29.35	-1	873	-0.11%
2022/10/31	1	29.50	0	0.00	29.25	1	886	0.11%
2022/10/28	0	0.00	1	29.25	29.25	-1	888	-0.11%
2022/10/20	2	28.53	1	28.95	28.95	1	882	0.11%
2022/10/17	1	28.65	0	0.00	29.45	1	815	0.12%
2022/10/14	1	29.75	0	0.00	29.35	1	802	0.12%
2022/10/13	1	29.70	0	0.00	29.20	1	772	0.13%
2022/10/12	1	30.60	0	0.00	30.85	1	739	0.14%
2022/10/11	5	31.24	1	31.40	31.05	4	722	0.55%
2022/10/07	1	33.10	0	0.00	33.10	1	687	0.15%
2022/10/04	3	33.80	1	34.00	33.95	2	705	0.28%
2022/10/03	2	33.60	0	0.00	33.80	2	704	0.28%
2022/09/30	1	34.35	0	0.00	34.35	1	694	0.14%
2022/09/28	3	35.38	0	0.00	35.05	3	683	0.44%
2022/09/27	3	35.88	1	35.85	35.85	2	680	0.29%
2022/09/26	5	36.10	0	0.00	35.90	5	684	0.73%
2022/09/23	2	36.78	0	0.00	36.75	2	672	0.30%
2022/09/22	2	36.78	2	37.03	37.05	0	673	0.00%
2022/09/19	1	37.05	0	0.00	37.10	1	692	0.14%
2022/09/16	1	37.05	0	0.00	37.15	1	712	0.14%
2022/09/14	1	37.00	0	0.00	37.15	1	727	0.14%
2022/09/13	0	0.00	1	37.50	37.30	-1	731	-0.14%
2022/09/08	1	37.35	2	37.45	37.50	-1	734	-0.14%
2022/09/05	3	37.12	0	0.00	37.20	3	745	0.40%
2022/09/02	0	0.00	2	37.15	37.05	-2	745	-0.27%
2022/09/01	0	0.00	1	37.25	37.15	-1	743	-0.13%
2022/08/31	1	37.05	0	0.00	37.15	1	730	0.14%
2022/08/26	45	37.50	3	37.67	37.70	42	688	6.10%
2022/08/25	1	38.90	2	39.10	39.15	-1	627	-0.16%
2022/08/24	2	39.15	4	38.84	39.15	-2	593	-0.34%
2022/08/23	0	0.00	1	38.10	38.15	-1	567	-0.18%
2022/08/22	1	37.65	1	38.10	37.95	0	562	0.00%
2022/08/18	1	37.90	6	37.63	37.95	-5	564	-0.89%
2022/08/15	1	36.80	0	0.00	37.20	1	547	0.18%
2022/08/12	3	37.02	0	0.00	37.05	3	540	0.55%
2022/08/11	1	37.30	0	0.00	37.35	1	529	0.19%
2022/08/10	31	37.35	1	37.40	37.40	30	530	5.66%
2022/08/09	1	37.50	0	0.00	37.45	1	533	0.19%
2022/07/28	0	0.00	1	37.30	37.25	-1	539	-0.19%
2022/07/27	0	0.00	7	36.75	36.85	-7	537	-1.30%
2022/07/26	0	0.00	6	36.65	36.70	-6	541	-1.11%
2022/07/22	1	36.45	0	0.00	36.50	1	554	0.18%
2022/07/18	3	36.40	0	0.00	36.40	3	571	0.52%
2022/07/15	2	36.60	0	0.00	36.55	2	568	0.35%
2022/07/13	0	0.00	1	36.35	36.85	-1	565	-0.18%
2022/07/12	0	0.00	1	37.50	37.50	-1	551	-0.18%
2022/07/11	6	37.48	0	0.00	37.45	6	538	1.11%
2022/07/07	1	37.40	6	37.45	37.30	-5	540	-0.92%
2022/07/05	1	37.85	0	0.00	37.85	1	548	0.18%
2022/07/04	1	38.05	2	37.88	37.80	-1	546	-0.18%
2022/07/01	1	37.85	2	37.65	37.55	-1	552	-0.18%
2022/06/30	2	37.38	0	0.00	37.55	2	560	0.36%
2022/06/29	1	37.45	0	0.00	37.50	1	558	0.18%
2022/06/28	1	37.40	2	37.60	37.45	-1	569	-0.18%
2022/06/27	2	37.78	0	0.00	37.40	2	575	0.35%
2022/06/24	0	0.00	1	37.55	37.90	-1	564	-0.18%
2022/06/23	1	36.90	0	0.00	37.05	1	560	0.18%
2022/06/20	2	36.95	1	36.90	36.90	1	613	0.16%
2022/06/14	1	37.10	1	37.35	37.05	0	715	0.00%
2022/06/13	1	37.65	0	0.00	37.65	1	704	0.14%
2022/06/06	0	0.00	1	38.25	38.35	-1	722	-0.14%
2022/06/01	0	0.00	1	38.30	38.30	-1	746	-0.13%
2022/05/31	0	0.00	4	38.28	38.50	-4	747	-0.53%
2022/05/30	0	0.00	3	38.30	38.40	-3	748	-0.40%
2022/05/27	0	0.00	3	38.08	38.15	-3	744	-0.40%
2022/05/26	0	0.00	1	37.90	37.90	-1	741	-0.13%
2022/05/20	0	0.00	1	37.70	37.60	-1	769	-0.13%
2022/05/19	1	37.35	0	0.00	37.30	1	763	0.13%
2022/05/17	0	0.00	1	37.75	37.70	-1	766	-0.13%
2022/05/16	0	0.00	1	37.70	37.35	-1	760	-0.13%
2022/05/13	1	36.95	0	0.00	37.30	1	755	0.13%
2022/05/12	2	37.00	0	0.00	36.85	2	751	0.27%
2022/05/06	1	37.30	0	0.00	37.40	1	748	0.13%
2022/05/04	2	37.55	0	0.00	37.50	2	762	0.26%
2022/05/03	1	37.70	0	0.00	37.75	1	766	0.13%
2022/04/29	0	0.00	1	38.20	38.20	-1	767	-0.13%
2022/04/28	3	37.50	1	37.80	37.80	2	767	0.26%
2022/04/18	0	0.00	5	37.40	37.30	-5	788	-0.63%
2022/03/31	3	38.77	0	0.00	38.50	3	737	0.41%
2022/03/29	0	0.00	5	39.15	39.20	-5	711	-0.70%
2022/03/28	1	38.85	0	0.00	39.00	1	699	0.14%
2022/03/24	0	0.00	2	39.28	39.40	-2	667	-0.30%
2022/03/23	1	38.90	4	39.15	39.15	-3	639	-0.47%
2022/03/22	1	38.80	3	39.00	39.10	-2	614	-0.33%
2022/03/21	1	38.95	1	39.30	38.85	0	585	0.00%
2022/03/18	0	0.00	8	38.47	38.70	-8	551	-1.45%
2022/03/17	0	0.00	2	37.80	37.80	-2	518	-0.39%
2022/03/15	1	37.20	0	0.00	37.15	1	494	0.20%
2022/03/14	0	0.00	5	37.00	37.05	-5	487	-1.03%
2022/03/09	6	37.00	0	0.00	37.10	6	482	1.24%
2022/03/07	1	36.95	6	36.93	37.00	-5	472	-1.06%
2022/03/03	0	0.00	1	37.75	37.65	-1	460	-0.22%
2022/02/25	6	36.99	0	0.00	37.05	6	447	1.34%
2022/02/24	7	37.04	0	0.00	37.10	7	435	1.61%
2022/02/22	1	37.35	0	0.00	37.30	1	428	0.23%
2022/02/15	1	37.30	0	0.00	37.30	1	442	0.23%
2022/02/08	0	0.00	1	37.40	37.55	-1	477	-0.21%
2022/02/07	3.2	37.12	0	0.00	37.40	3.2	472	0.68%
2022/01/26	1	37.15	0	0.00	37.05	1	461	0.22%
2022/01/25	6	37.15	0	0.00	37.20	6	453	1.32%
2022/01/24	2	37.20	0	0.00	37.25	2	450	0.44%
2022/01/20	5	37.31	3	37.30	37.35	2	441	0.45%
2022/01/19	6	37.20	1	37.25	37.25	5	436	1.14%
2022/01/18	5.1	37.34	0	0.00	37.30	5.1	430	1.19%
2022/01/17	6	37.40	0	0.00	37.40	6	427	1.40%
2022/01/13	0	0.00	16	37.52	37.55	-16	449	-3.56%
2022/01/10	1	37.45	0	0.00	37.50	1	445	0.22%
2022/01/07	4	37.56	0	0.00	37.55	4	447	0.89%
2022/01/05	1	37.60	0	0.00	37.70	1	453	0.22%
2022/01/03	0	0.00	3	37.90	37.80	-3	474	-0.63%
2021/12/23	2	37.58	0	0.00	37.60	2	545	0.37%
2021/12/21	1	37.70	0	0.00	37.80	1	575	0.17%
2021/12/20	2	37.80	4	38.00	37.80	-2	584	-0.34%
2021/12/17	2	37.45	0	0.00	37.60	2	582	0.34%
2021/12/16	0	0.00	1	37.65	37.55	-1	580	-0.17%
2021/12/15	1	37.50	0	0.00	37.50	1	588	0.17%
2021/12/07	2	37.55	0	0.00	37.55	2	587	0.34%
2021/12/01	1	37.70	0	0.00	37.90	1	598	0.17%
2021/11/30	1	37.65	0	0.00	38.20	1	601	0.17%
2021/11/29	0	0.00	20	37.45	37.55	-20	601	-3.33%
2021/11/26	2	37.55	0	0.00	37.50	2	600	0.33%
2021/11/23	1	37.70	0	0.00	37.75	1	603	0.17%
2021/11/22	2	37.80	0	0.00	38.00	2	608	0.33%
2021/11/12	0	0.00	2	37.85	37.80	-2	645	-0.31%
2021/11/10	3	37.78	5	37.70	37.85	-2	646	-0.31%
2021/11/09	2	37.95	0	0.00	38.05	2	635	0.31%
2021/11/08	1	38.05	0	0.00	38.15	1	625	0.16%
2021/11/01	0	0.00	1	38.80	38.65	-1	642	-0.16%
2021/10/28	0	0.00	0	38.40	38.40	0	642	0.00%
2021/10/25	21	38.44	0	0.00	38.25	21	650	3.23%
2021/10/21	3	38.15	0	0.00	37.30	3	646	0.46%
2021/10/14	0	0.00	3	38.85	38.80	-3	623	-0.48%
2021/10/12	13	39.00	1	39.25	39.25	12	617	1.94%
2021/10/04	1	38.85	0	0.00	38.40	1	611	0.16%
2021/10/01	1	38.40	0	0.00	38.55	1	587	0.17%
2021/09/30	1	38.50	2	38.60	38.70	-1	576	-0.17%
2021/09/27	0	0.00	2	37.95	38.10	-2	552	-0.36%
2021/09/22	2	37.55	0	0.00	37.50	2	561	0.36%
2021/09/14	0	0.00	2	37.85	37.90	-2	580	-0.34%
2021/09/13	1	37.45	0	0.00	37.70	1	578	0.17%
2021/09/10	5	37.40	0	0.00	37.45	5	582	0.86%
2021/09/07	2	37.60	0	0.00	37.70	2	585	0.34%
2021/09/02	0	0.00	2	37.85	37.85	-2	583	-0.34%
2021/08/20	1	37.90	0	0.00	37.85	1	559	0.18%
2021/08/19	1	37.85	0	0.00	37.90	1	550	0.18%
2021/08/05	0	0.00	1	38.70	38.65	-1	665	-0.15%
2021/07/23	0	0.00	1	38.60	38.55	-1	954	-0.10%
2021/07/20	2	38.45	0	0.00	38.40	2	983	0.20%
2021/07/14	1	38.50	0	0.00	38.50	1	1,014	0.10%
2021/07/12	0	0.00	30	38.85	38.75	-30	1,031	-2.91%
2021/07/05	0	0.00	3	38.70	38.80	-3	1,040	-0.29%
2021/07/01	0	0.00	1	38.60	38.60	-1	1,047	-0.10%
2021/05/31	0	0.00	3	38.90	39.00	-3	1,181	-0.25%
2021/05/27	1	38.20	0	0.00	38.35	1	1,185	0.08%
2021/05/25	0	0.00	1	38.95	38.65	-1	1,203	-0.08%
2021/05/24	0	0.00	1	38.75	38.75	-1	1,222	-0.08%
2021/05/21	0	0.00	55	38.91	38.95	-55	1,224	-4.49%
2021/05/20	2	38.93	1	38.90	38.95	1	1,230	0.08%
2021/05/19	0	0.00	1	38.55	38.55	-1	1,217	-0.08%
2021/05/18	0	0.00	1	37.90	37.90	-1	1,221	-0.08%
2021/05/17	3	36.98	0.1	37.05	36.60	2.9	1,212	0.24%
2021/05/14	1	38.00	1	38.50	38.55	0	1,169	0.00%
2021/05/13	0	37.95	5.2	36.79	37.60	-5.2	1,146	-0.45%
2021/05/12	8	37.83	10	37.78	37.80	-2	1,129	-0.18%
2021/05/11	2.1	39.42	0	0.00	39.15	2.1	1,074	0.20%
2021/05/10	0	0.00	3	40.15	40.20	-3	1,055	-0.28%
2021/05/07	1	39.60	2	39.90	39.80	-1	1,053	-0.09%
2021/05/04	5	39.46	0	0.00	39.15	5	1,056	0.47%
2021/05/03	2	40.18	1	40.55	40.15	1	1,027	0.10%
2021/04/29	3	39.97	47	39.73	39.95	-44	1,004	-4.38%
2021/04/27	1	39.20	0	0.00	39.15	1	1,026	0.10%
2021/04/23	1	38.85	0	0.00	38.85	1	1,072	0.09%
2021/04/21	1	39.10	0	0.00	39.05	1	1,088	0.09%
2021/04/19	0	0.00	1	39.05	39.15	-1	1,122	-0.09%
2021/04/16	0	0.00	1	38.90	38.95	-1	1,122	-0.09%
2021/04/14	1	38.60	1	38.80	38.70	0	1,133	0.00%
2021/04/12	11	39.01	0	0.00	39.00	11	1,173	0.94%
2021/04/09	2	39.10	0	0.00	39.10	2	1,171	0.17%
2021/04/08	3	39.15	3	39.10	39.10	0	1,174	0.00%
2021/04/07	0	0.00	21	38.81	38.90	-21	1,182	-1.78%
2021/04/01	2	38.63	2	38.55	38.60	0	1,187	0.00%
2021/03/31	2	38.88	0	0.00	38.85	2	1,178	0.17%
2021/03/26	10	39.20	6	39.17	39.25	4	1,191	0.34%
2021/03/25	0.1	39.25	31	39.20	39.25	-31	1,250	-2.47%
2021/03/24	0	0.00	0.1	39.05	39.20	-0.1	1,267	-0.01%
2021/03/23	30	39.00	0	0.00	39.00	30	1,267	2.37%
2021/03/22	40	38.75	2	38.78	39.10	38	1,267	3.00%
2021/03/19	2.5	38.38	0	0.00	38.30	2.5	1,245	0.20%
2021/03/10	0	0.00	2	38.60	38.60	-2	1,291	-0.15%
2021/03/08	0	0.00	5	38.35	38.35	-5	1,303	-0.38%
2021/03/04	3	38.30	0	0.00	38.55	3	1,317	0.23%
2021/03/03	1	38.45	1	38.50	38.60	0	1,325	0.00%
2021/03/02	0	0.00	61	38.63	38.60	-61	1,336	-4.56%
2021/02/26	1	38.35	0	0.00	38.75	1	1,352	0.07%
2021/02/25	0	0.00	2	38.75	38.65	-2	1,344	-0.15%
2021/02/24	0	0.00	4	38.75	38.55	-4	1,347	-0.30%
2021/02/23	60	38.05	0	0.00	38.10	60	1,334	4.50%
2021/02/18	1	37.60	1	37.60	37.70	0	1,344	0.00%
2021/02/17	0	0.00	1	36.70	36.70	-1	1,332	-0.08%
2021/02/05	1	36.20	1	36.60	36.25	0	1,325	0.00%
2021/02/04	0	0.00	1	36.15	36.10	-1	1,331	-0.08%
2021/02/03	0	0.00	1	36.10	36.10	-1	1,350	-0.07%
2021/02/01	1	36.05	0	0.00	36.10	1	1,370	0.07%
2021/01/29	0	0.00	3	36.30	36.20	-3	1,364	-0.22%
2021/01/25	1	36.45	25	36.52	36.80	-24	1,334	-1.80%
2021/01/22	1	36.50	2	36.80	36.80	-1	1,371	-0.07%
2021/01/21	4	36.74	0	0.00	36.60	4	1,357	0.29%
2021/01/20	3	36.93	0	0.00	36.80	3	1,334	0.22%
2021/01/19	1	37.70	0	0.00	37.70	1	1,267	0.08%
2021/01/18	2	38.20	350	37.99	37.80	-348	1,257	-27.67%	大賣/鉅額交易
2021/01/15	1	38.15	0	0.00	38.15	1	1,218	0.08%
2021/01/14	4	38.40	0	0.00	38.50	4	1,201	0.33%
2021/01/13	0.4	38.65	0	0.00	38.45	0.4	1,201	0.03%
2021/01/12	1	38.40	0	0.00	38.40	1	1,187	0.08%
2021/01/11	2	38.40	0	0.00	38.80	2	1,174	0.17%
2021/01/07	11	38.60	0	0.00	38.65	11	1,172	0.94%
2021/01/06	0	0.00	2	38.55	38.60	-2	1,176	-0.17%
2021/01/05	2	39.10	0	0.00	39.00	2	1,147	0.17%
2021/01/04	0.1	38.55	2	38.55	38.60	-1.9	1,175	-0.16%
2020/12/30	0	0.00	2	38.70	38.85	-2	1,184	-0.17%
2020/12/29	1	38.60	0	0.00	38.70	1	1,180	0.08%
2020/12/28	1	38.60	0	0.00	38.60	1	1,186	0.08%
2020/12/24	0	0.00	5	38.92	38.90	-5	1,188	-0.42%
2020/12/23	0	0.00	3	38.50	38.60	-3	1,184	-0.25%
2020/12/22	2	38.85	38	38.47	38.50	-36	1,228	-2.93%
2020/12/21	17	39.22	16	39.01	38.85	1	1,275	0.08%
2020/12/17	1	38.20	10	38.28	38.55	-9	1,247	-0.72%
2020/12/16	10	38.20	1	38.75	38.75	9	1,254	0.72%
2020/12/15	1	38.20	0	0.00	38.10	1	1,258	0.08%
2020/12/14	0	0.00	2	38.55	38.50	-2	1,273	-0.16%
2020/12/11	0	0.00	1	38.10	38.15	-1	1,296	-0.08%
2020/12/10	2	38.28	0	0.00	38.25	2	1,306	0.15%
2020/12/09	2	38.50	0	0.00	38.40	2	1,385	0.14%
2020/12/08	0	0.00	1	38.65	38.45	-1	1,861	-0.05%
2020/12/04	2	38.55	0	0.00	38.55	2	2,019	0.10%
2020/12/02	2	38.70	1	38.65	38.65	1	2,368	0.04%
2020/11/30	1	39.20	0	0.00	39.20	1	2,534	0.04%
2020/11/26	0	0.00	1	39.60	39.50	-1	2,539	-0.04%
2020/11/25	1	39.10	9	39.12	39.15	-8	2,541	-0.31%
2020/11/24	1	38.80	4	39.00	38.90	-3	2,529	-0.12%
2020/11/18	0	0.00	1	38.85	39.00	-1	2,533	-0.04%
2020/11/17	0	0.00	2	38.35	38.50	-2	2,528	-0.08%
2020/11/16	10	38.55	1	38.70	38.40	9	2,598	0.35%
2020/11/13	0	0.00	20	38.30	38.55	-20	2,612	-0.77%
2020/11/12	1	38.30	25	38.34	38.40	-24	2,617	-0.92%
2020/11/11	0	0.00	21	38.56	38.85	-21	2,619	-0.80%
2020/11/10	0	0.00	1	38.45	38.45	-1	2,621	-0.04%
2020/11/05	0	0.00	1	38.15	37.95	-1	2,667	-0.04%
2020/11/04	0	0.00	1	37.70	37.75	-1	2,732	-0.04%
2020/11/03	1	37.85	0	0.00	37.80	1	2,747	0.04%
2020/10/30	24	38.61	62	38.31	38.00	-38	2,750	-1.38%
2020/10/29	2	37.60	0	0.00	37.75	2	2,703	0.07%
2020/10/28	21	37.66	0	0.00	37.65	21	2,707	0.78%
2020/10/26	1	37.70	20	37.95	37.65	-19	2,738	-0.69%
2020/10/23	0	0.00	2	37.80	37.75	-2	2,744	-0.07%
2020/10/22	0	0.00	1	37.90	37.80	-1	2,782	-0.04%
2020/10/21	7	37.60	1	38.00	38.00	6	2,800	0.21%
2020/10/20	30	37.55	0	0.00	37.55	30	2,824	1.06%
2020/10/19	0	0.00	1	37.75	37.65	-1	2,820	-0.04%
2020/10/16	5	37.85	0	0.00	37.65	5	2,823	0.18%
2020/10/13	1	37.90	0	0.00	37.90	1	2,888	0.03%
2020/10/12	107	37.86	0	0.00	38.10	107	2,904	3.68%	大買/鉅額交易
2020/10/08	2	38.15	0	0.00	38.20	2	2,929	0.07%
2020/09/25	4	37.89	90	37.67	37.65	-86	3,197	-2.69%
2020/09/24	5	38.58	2	38.40	38.15	3	3,161	0.09%
2020/09/23	5	39.84	0	0.00	39.40	5	3,110	0.16%
2020/09/22	1	40.00	5	40.10	39.95	-4	3,099	-0.13%
2020/09/21	1	40.35	1	40.65	40.30	0	3,082	0.00%
2020/09/18	3	40.83	3	40.87	40.60	0	3,090	0.00%
2020/09/17	1	40.75	2	41.35	40.70	-1	3,115	-0.03%
2020/09/16	0	0.00	9	40.80	40.60	-9	3,131	-0.29%
2020/09/15	3	40.82	32	40.76	40.80	-29	3,167	-0.92%
2020/09/14	62	40.86	12	41.37	41.30	50	3,174	1.57%
2020/09/11	24	42.81	79	43.69	41.45	-55	3,097	-1.78%
2020/09/10	8	40.60	52	41.13	41.15	-44	2,632	-1.67%
2020/09/09	32	39.72	2	39.53	39.70	30	2,538	1.18%
2020/09/08	9	41.06	4	41.93	40.60	5	2,499	0.20%
2020/09/07	12	41.18	287	41.21	41.60	-275	2,409	-11.42%	大賣/鉅額交易
2020/09/04	10	39.61	286	39.39	40.00	-276	2,178	-12.67%	大賣/鉅額交易
2020/09/03	30	37.25	0	0.00	37.25	30	2,027	1.48%
2020/09/02	52	37.37	0	0.00	37.25	52	2,064	2.52%
2020/09/01	65	37.40	0	0.00	37.50	65	2,065	3.15%
2020/08/31	120	37.54	0	0.00	37.50	120	2,069	5.80%	大買/鉅額交易
2020/08/28	60	37.65	0	0.00	37.60	60	2,060	2.91%
2020/08/27	30	37.95	0	0.00	37.90	30	2,068	1.45%
2020/08/25	41	37.81	0	0.00	38.00	41	2,083	1.97%
2020/08/24	2	37.75	10	37.70	37.90	-8	2,126	-0.38%
2020/08/21	0	0.00	30	38.20	37.95	-30	2,143	-1.40%
2020/08/20	2	37.83	229	37.75	37.70	-227	2,147	-10.57%	大賣/鉅額交易
2020/08/19	44	38.57	4	39.06	38.60	40	2,098	1.91%
2020/08/18	4	38.85	1	39.00	38.95	3	2,109	0.14%
2020/08/17	137	38.75	10	39.00	38.75	127	2,127	5.97%	大買/鉅額交易
2020/08/14	52	38.54	1	38.90	38.80	51	2,150	2.37%
2020/08/13	4	38.86	0	0.00	38.70	4	2,182	0.18%
2020/08/12	0.2	39.60	0	0.00	39.45	0.2	2,219	0.01%
2020/08/11	8	39.76	0	0.00	39.75	8	2,306	0.35%
2020/08/10	2	40.23	94	40.55	40.15	-92	2,355	-3.91%
2020/08/07	1	38.65	0	0.00	38.65	1	2,371	0.04%
2020/08/05	0	0.00	21	39.15	39.20	-21	2,386	-0.88%
2020/08/04	0	0.00	30	38.95	38.85	-30	2,399	-1.25%
2020/08/03	3	38.95	15	39.45	38.85	-12	2,434	-0.49%
2020/07/30	0	0.00	21	39.43	39.45	-21	2,464	-0.85%
2020/07/29	0	0.00	2	38.98	38.65	-2	2,467	-0.08%
2020/07/28	4	38.51	0	0.00	38.20	4	2,466	0.16%
2020/07/27	1	38.95	30	38.95	38.90	-29	2,448	-1.18%
2020/07/24	2	39.93	1	40.45	39.40	1	2,440	0.04%
2020/07/23	31	40.05	0	0.00	40.05	31	2,420	1.28%
2020/07/22	70	40.21	0	0.00	40.20	70	2,424	2.89%
2020/07/21	13	40.34	2	40.30	40.20	11	2,419	0.45%
2020/07/20	30	38.80	2	39.30	39.50	28	2,406	1.16%
2020/07/17	74	39.38	0	0.00	39.00	74	2,408	3.07%
2020/07/16	17	39.90	1.1	40.00	39.95	15.9	2,405	0.66%
2020/07/15	4	40.25	5	40.54	40.45	-1	2,396	-0.04%
2020/07/14	6	41.15	137	41.01	41.35	-131	2,364	-5.54%	大賣/鉅額交易
2020/07/13	0	0.00	60	40.58	40.60	-60	2,344	-2.56%
2020/07/10	9	40.57	6	40.53	40.45	3	2,360	0.13%
2020/07/09	5	40.80	32	41.23	41.95	-27	2,305	-1.17%
2020/07/08	2	39.50	0	0.00	39.85	2	2,239	0.09%
2020/07/07	1	39.45	0	0.00	39.50	1	2,282	0.04%
2020/07/06	0	0.00	13	39.81	39.80	-13	2,289	-0.57%
2020/07/03	1	39.65	21	39.70	39.70	-20	2,287	-0.87%
2020/07/02	3	39.60	1	39.70	39.55	2	2,295	0.09%
2020/06/30	3	39.32	2	39.43	39.35	1	2,298	0.04%
2020/06/29	1	38.50	52	39.49	39.45	-51	2,304	-2.21%
2020/06/24	3	39.20	3	39.78	39.00	0	2,284	0.00%
2020/06/23	1	39.00	92.7	38.88	39.00	-91.7	2,272	-4.04%
2020/06/22	8	38.66	97	38.93	38.00	-89	2,250	-3.96%
2020/06/19	0	0.00	33	37.96	38.50	-33	2,220	-1.49%
2020/06/18	1	37.45	3	37.45	37.40	-2	2,225	-0.09%
2020/06/17	0	0.00	30	37.80	37.55	-30	2,237	-1.34%
2020/06/16	3	37.98	75	38.00	37.85	-72	2,331	-3.09%
2020/06/15	1	37.65	1	37.85	37.80	0	2,356	0.00%
2020/06/12	32	37.06	1.2	37.32	37.35	30.8	2,391	1.29%
2020/06/11	3	37.83	6	37.72	37.65	-3	2,412	-0.12%
2020/06/10	1	37.65	5	37.80	38.00	-4	2,496	-0.16%
2020/06/09	6	37.95	6	38.01	37.90	0	2,516	0.00%
2020/06/08	1	37.50	1	37.55	37.55	0	2,506	0.00%
2020/06/04	3	37.65	1	37.70	37.75	2	2,594	0.08%
2020/06/01	10	37.75	0	0.00	37.80	10	2,592	0.39%
2020/05/29	1	37.50	3	37.67	37.80	-2	2,590	-0.08%
2020/05/28	2	37.10	0	0.00	37.00	2	2,582	0.08%
2020/05/27	1	37.35	0	0.00	37.55	1	2,582	0.04%
2020/05/25	0	0.00	22	37.45	37.75	-22	2,575	-0.85%
2020/05/21	3	37.32	2	37.38	37.00	1	2,537	0.04%
2020/05/20	12	36.61	0	0.00	36.65	12	2,525	0.48%
2020/05/19	5	37.35	1.5	37.45	37.35	3.5	2,539	0.14%
2020/05/18	0	0.00	12	36.95	37.60	-12	2,506	-0.48%
2020/05/15	0	0.00	7	36.10	36.20	-7	2,421	-0.29%
2020/05/14	4	35.53	23	34.74	35.20	-19	2,369	-0.80%
2020/05/13	0.5	34.65	20	34.70	34.65	-19.5	2,296	-0.85%
2020/05/12	0	0.00	1	34.45	34.40	-1	2,301	-0.04%
2020/05/11	0	0.00	20	34.45	34.45	-20	2,328	-0.86%
2020/05/08	1	34.40	1	34.85	34.05	0	2,347	0.00%
2020/05/07	0	0.00	1	34.10	34.40	-1	2,366	-0.04%
2020/05/06	2	33.70	2	33.90	33.60	0	2,424	0.00%
2020/05/05	1	33.25	1	33.60	33.35	0	2,464	0.00%
2020/05/04	4	32.80	0	0.00	32.75	4	2,478	0.16%
2020/04/30	0	0.00	1	32.90	33.05	-1	2,521	-0.04%
2020/04/27	0	0.00	5	32.45	32.35	-5	2,660	-0.19%
2020/04/21	22	31.99	0	0.00	31.75	22	2,647	0.83%
2020/04/20	0	0.00	5	32.30	32.40	-5	2,655	-0.19%
2020/04/17	46	32.59	0	0.00	32.60	46	2,637	1.74%
2020/04/16	1	33.05	3	32.97	32.70	-2	2,608	-0.08%
2020/04/14	3	32.40	3	32.20	32.35	0	2,523	0.00%
2020/04/13	1	32.05	3	31.87	32.20	-2	2,495	-0.08%
2020/04/10	1	31.40	4	31.41	31.50	-3	2,454	-0.12%
2020/04/09	1	30.35	2	30.55	30.40	-1	2,402	-0.04%
2020/04/08	0	0.00	1	30.10	30.10	-1	2,378	-0.04%
2020/04/07	5	29.65	0	0.00	29.70	5	2,358	0.21%
2020/04/06	0	0.00	70	29.30	29.45	-70	2,336	-3.00%
2020/04/01	1	29.35	0	0.00	29.40	1	2,320	0.04%
2020/03/31	3	29.30	1	29.60	29.40	2	2,321	0.09%
2020/03/30	1	28.75	1	29.15	29.15	0	2,307	0.00%
2020/03/27	1	29.10	2	29.30	29.00	-1	2,300	-0.04%
2020/03/24	1	28.30	0	0.00	28.35	1	2,217	0.05%
2020/03/23	165	26.69	0	0.00	27.60	165	2,182	7.56%	大買/鉅額交易
2020/03/19	4	25.98	2	27.65	25.95	2	2,156	0.09%
2020/03/17	6	28.77	8	28.80	28.85	-2	2,005	-0.10%
2020/03/16	3	30.00	2	29.80	29.75	1	1,953	0.05%
2020/03/13	7	30.02	7	29.68	30.90	0	1,919	0.00%
2020/03/12	3	32.27	6	32.23	32.00	-3	1,817	-0.17%
2020/03/11	46	33.92	2	34.10	33.15	44	1,766	2.49%
2020/03/10	42	32.51	3	32.52	33.05	39	1,728	2.26%
2020/03/06	2	34.08	2	34.15	34.25	0	1,609	0.00%
2020/03/05	1	34.30	2	34.50	34.30	-1	1,604	-0.06%
2020/03/04	0	0.00	5	33.91	34.15	-5	1,600	-0.31%
2020/03/03	1	33.70	3	33.85	33.70	-2	1,589	-0.13%
2020/03/02	10	33.30	22	33.30	33.25	-12	1,573	-0.76%
2020/02/27	0.7	33.95	0	0.00	33.85	0.7	1,531	0.05%
2020/02/26	0	0.00	3	34.43	34.40	-3	1,501	-0.20%
2020/02/25	1	33.80	0	0.00	33.95	1	1,481	0.07%
2020/02/21	2	34.45	0	0.00	34.10	2	1,449	0.14%
2020/02/20	6	34.35	0	0.00	34.35	6	1,439	0.42%
2020/02/19	65	34.62	5	35.20	34.60	60	1,414	4.24%
2020/02/18	1.5	34.75	12	34.69	34.75	-10.5	1,344	-0.78%
2020/02/17	1	34.00	9	34.12	34.00	-8	1,316	-0.61%
2020/02/14	1	33.85	1	34.30	33.90	0	1,333	0.00%
2020/02/12	3	33.90	3	33.90	33.95	0	1,338	0.00%
2020/02/11	3	33.97	4	34.19	34.10	-1	1,330	-0.08%
2020/02/10	1	32.90	2	33.23	33.10	-1	1,284	-0.08%
2020/02/07	61	33.97	6	33.50	33.75	55	1,241	4.43%
2020/02/06	48	34.54	4	34.60	34.60	44	1,187	3.71%
2020/02/05	26	33.19	54	33.59	33.35	-28	1,103	-2.54%
2020/02/04	2	32.15	0	0.00	32.35	2	1,034	0.19%
2020/02/03	35	32.10	5	32.32	32.50	30	1,001	3.00%
2020/01/31	50.5	31.47	14	32.13	32.40	36.5	938	3.89%
2020/01/30	10	30.90	5	31.08	30.70	5	854	0.59%
2020/01/20	24	31.80	1	31.70	31.85	23	793	2.90%
2020/01/17	2	30.95	1	30.85	31.00	1	746	0.13%
2020/01/16	0	0.00	3	30.67	30.70	-3	726	-0.41%
2020/01/15	2	30.28	0	0.00	30.30	2	714	0.28%
2020/01/14	30	30.45	1	30.35	30.45	29	725	4.00%
2020/01/13	122	30.84	2	30.75	30.55	120	728	16.48%	大買/鉅額交易
2020/01/10	20	29.80	0	0.00	29.85	20	687	2.91%
2020/01/09	40	29.80	0	0.00	29.85	40	686	5.82%
2020/01/08	40	29.80	0	0.00	29.75	40	684	5.85%
2020/01/07	62	29.80	0	0.00	29.85	62	687	9.02%
2020/01/06	42	29.80	0	0.00	29.80	42	720	5.83%
2020/01/02	84	29.93	0	0.00	29.85	84	732	11.46%
2019/12/31	93	29.80	0	0.00	29.90	93	738	12.60%
2019/12/30	60	29.83	0	0.00	29.85	60	730	8.21%
2019/12/27	0.3	29.85	0	0.00	29.85	0.3	735	0.03%
2019/12/25	2	29.83	20	29.85	29.90	-18	743	-2.42%
2019/12/24	0.3	29.80	0	0.00	29.75	0.3	742	0.03%
2019/12/23	0.2	29.55	0	0.00	29.55	0.2	747	0.02%
2019/12/18	0	0.00	2	29.45	29.45	-2	891	-0.22%
2019/12/11	0	0.00	1	29.50	29.45	-1	1,188	-0.08%
2019/12/10	2	29.35	0	0.00	29.60	2	1,200	0.17%
2019/12/03	1	29.10	0	0.00	29.20	1	1,258	0.08%
2019/11/29	1	29.25	0	0.00	29.25	1	1,272	0.08%
2019/11/28	1	29.40	0	0.00	29.40	1	1,302	0.08%
2019/11/26	0	0.00	1	29.55	29.55	-1	1,371	-0.07%
2019/11/25	0	0.00	1	29.45	29.50	-1	1,378	-0.07%
2019/11/14	1	29.50	0	0.00	29.35	1	1,460	0.07%
2019/11/13	53	29.57	0	0.00	29.65	53	1,455	3.64%
2019/11/12	0	0.00	3	30.15	30.25	-3	1,451	-0.21%
2019/11/11	31	29.60	1	29.90	29.75	30	1,445	2.08%
2019/11/08	3	29.80	3	29.77	29.75	0	1,463	0.00%
2019/11/06	0	0.00	1	29.30	29.30	-1	1,467	-0.07%
2019/10/31	1	29.30	0	0.00	29.30	1	1,485	0.07%
2019/10/23	1	29.20	0	0.00	29.25	1	1,516	0.07%
2019/10/22	1	29.40	0	0.00	29.30	1	1,529	0.07%
2019/10/17	0	0.00	1	29.35	29.30	-1	1,526	-0.07%
2019/10/16	1	29.20	0	0.00	29.10	1	1,542	0.06%
2019/10/14	1	28.55	1	28.80	28.80	0	1,559	0.00%
2019/10/09	1	29.05	0	0.00	29.00	1	1,533	0.07%
2019/10/07	0	0.00	4	29.30	29.30	-4	1,542	-0.26%
2019/10/03	1	29.20	0	0.00	29.45	1	1,604	0.06%
2019/10/02	0.1	29.40	2	29.43	29.40	-1.9	1,645	-0.12%
2019/10/01	1	29.45	2	29.33	29.45	-1	1,666	-0.06%
2019/09/26	30	29.55	0	0.00	29.45	30	1,679	1.79%
2019/09/25	32	29.39	3	29.30	29.40	29	1,689	1.72%
2019/09/24	11	29.55	4	29.59	29.20	7	1,669	0.42%
2019/09/23	2	30.60	1	30.45	30.35	1	1,597	0.06%
2019/09/20	20	30.50	1	30.75	30.70	19	1,560	1.22%
2019/09/19	21	29.61	4	30.04	30.20	17	1,461	1.16%
2019/09/18	1	29.55	22	29.51	29.50	-21	1,379	-1.52%
2019/09/17	49	29.05	0	0.00	29.05	49	1,358	3.61%
2019/09/16	31	29.25	4	29.18	29.25	27	1,369	1.97%
2019/09/12	2	28.53	1	28.70	28.75	1	1,349	0.07%
2019/09/11	2	28.80	0	0.00	28.80	2	1,372	0.15%
2019/09/10	0	0.00	1	28.70	28.85	-1	1,374	-0.07%
2019/09/06	0.2	28.15	0	0.00	28.15	0.2	1,342	0.01%
2019/09/03	41	28.10	0	0.00	28.15	41	1,346	3.05%
2019/09/02	172	28.58	1	28.70	28.40	171	1,339	12.76%	大買/鉅額交易
2019/08/26	0	0.00	1	27.45	27.45	-1	1,232	-0.08%
2019/08/19	0	0.00	1	27.35	27.50	-1	1,245	-0.08%
2019/08/15	5	27.25	0	0.00	27.25	5	1,236	0.40%
2019/08/13	0	0.00	4	27.10	27.20	-4	1,202	-0.33%
2019/08/06	1	26.60	0	0.00	26.65	1	1,179	0.08%
2019/07/30	0	0.00	19	26.65	26.70	-19	1,162	-1.63%
2019/07/25	1	26.60	0	0.00	26.65	1	1,158	0.09%
2019/07/19	1	26.45	0	0.00	26.45	1	1,142	0.09%
2019/07/18	0	0.00	1	26.40	26.40	-1	1,134	-0.09%
2019/07/17	3	26.33	0	0.00	26.25	3	1,126	0.27%
2019/07/16	0	0.00	1	26.40	26.45	-1	1,113	-0.09%
2019/07/12	2	26.60	0	0.00	26.60	2	1,102	0.18%
2019/07/11	4	26.71	0	0.00	26.70	4	1,107	0.36%
2019/07/10	1	26.70	0	0.00	26.70	1	1,093	0.09%
2019/07/05	0	0.00	1	27.50	27.45	-1	999	-0.10%
2019/07/02	1	27.35	2	27.43	27.35	-1	960	-0.10%
2019/07/01	1	27.40	0	0.00	27.50	1	941	0.11%
2019/06/27	0	0.00	5	27.55	27.55	-5	942	-0.53%
2019/06/25	1	27.40	0.3	27.60	27.40	0.7	981	0.07%
2019/06/24	0	0.00	2	27.65	27.50	-2	971	-0.21%
2019/06/19	11	27.59	7	27.60	27.60	4	901	0.44%
2019/06/18	0	0.00	6	27.43	27.45	-6	863	-0.70%
2019/06/11	2	27.00	0	0.00	27.00	2	852	0.23%
2019/06/05	2	27.15	0	0.00	27.15	2	850	0.24%
2019/06/04	0	0.00	10	27.33	27.25	-10	859	-1.16%
2019/06/03	0	0.00	5	27.20	27.25	-5	876	-0.57%
2019/05/31	0	0.00	1	27.15	27.00	-1	878	-0.11%
2019/05/29	1	26.95	0	0.00	27.00	1	890	0.11%
2019/05/28	6	27.25	0	0.00	26.50	6	887	0.68%
2019/05/27	1	27.45	15	27.47	27.40	-14	864	-1.62%
2019/05/24	0	0.00	10	27.28	27.20	-10	853	-1.17%
2019/05/23	1	27.15	56	27.17	27.20	-55	857	-6.41%
2019/05/22	1	26.90	0	0.00	26.95	1	839	0.12%
2019/05/20	0	0.00	5	26.80	26.80	-5	836	-0.60%
2019/05/17	0	0.00	25	26.58	26.60	-25	841	-2.97%
2019/05/16	0	0.00	1	26.45	26.45	-1	839	-0.12%
2019/05/13	0	0.00	34	26.68	26.50	-34	825	-4.12%
2019/05/10	20	26.70	20	26.70	26.65	0	824	0.00%
2019/05/08	0	0.00	10	26.73	26.70	-10	822	-1.22%
2019/05/07	0	0.00	10	26.80	26.75	-10	822	-1.22%
2019/04/29	0	0.00	4	26.90	26.75	-4	841	-0.48%
2019/04/24	0	0.00	35	26.89	26.85	-35	849	-4.12%
2019/04/23	0	0.00	20	26.60	26.65	-20	827	-2.42%
2019/04/22	0	0.00	20	26.55	26.60	-20	824	-2.43%
2019/04/17	0	0.00	20	26.50	26.45	-20	828	-2.41%
2019/04/16	5	26.35	30	26.45	26.40	-25	820	-3.05%
2019/04/12	1	26.30	20	26.50	26.45	-19	811	-2.34%
2019/04/11	5	26.38	0	0.00	26.25	5	798	0.63%
2019/04/10	0	0.00	18	26.45	26.40	-18	787	-2.29%
2019/04/08	1	26.35	16	26.45	26.40	-15	792	-1.89%
2019/03/28	1	26.40	0	0.00	26.40	1	779	0.13%
2019/03/27	0	0.00	28	26.51	26.55	-28	773	-3.62%
2019/03/20	0	0.00	1	26.20	26.20	-1	743	-0.13%
2019/03/19	1	26.20	2	26.25	26.20	-1	747	-0.13%
2019/03/18	60	26.33	10	26.30	26.35	50	747	6.69%
2019/03/15	10	25.95	10	26.00	26.00	0	735	0.00%
2019/03/14	20	26.00	0	0.00	25.95	20	730	2.74%
2019/03/13	1	26.10	0	0.00	25.95	1	758	0.13%
2019/03/12	50	26.07	0	0.00	26.05	50	760	6.57%
2019/03/11	121	26.02	0	0.00	26.05	121	762	15.86%	大買/鉅額交易
2019/03/08	1	26.15	3	26.25	26.30	-2	763	-0.26%
2019/03/07	1	26.30	0	0.00	26.30	1	803	0.12%
2019/03/06	0	0.00	3	26.28	26.50	-3	802	-0.37%
2019/03/05	0	0.00	1	26.00	26.10	-1	802	-0.12%
2019/02/22	1	25.70	0	0.00	25.65	1	824	0.12%
2019/02/20	0	0.00	1	25.80	25.75	-1	835	-0.12%
2019/02/19	3	25.80	0	0.00	25.70	3	835	0.36%
2019/02/18	12	25.74	0	0.00	25.70	12	849	1.41%
2019/02/15	0	0.00	6	25.76	25.80	-6	872	-0.69%
2019/02/13	3	25.60	0	0.00	25.60	3	878	0.34%
2019/01/18	1	25.15	0	0.00	25.15	1	1,133	0.09%
2019/01/17	1	25.20	0	0.00	25.25	1	1,137	0.09%
2019/01/11	3	25.35	1	25.40	25.40	2	1,224	0.16%
2019/01/10	0	0.00	1	25.30	25.35	-1	1,222	-0.08%
2019/01/03	4	25.15	0	0.00	25.15	4	1,329	0.30%
2018/12/25	1	25.10	0	0.00	25.15	1	1,369	0.07%
2018/12/22	0	0.00	1	25.40	25.30	-1	1,375	-0.07%
2018/12/20	1	25.20	0	0.00	25.10	1	1,429	0.07%
2018/12/18	1	25.35	0	0.00	25.25	1	1,471	0.07%
2018/12/11	0	0.00	2	25.60	25.50	-2	1,577	-0.13%
2018/12/06	3	25.27	0	0.00	25.20	3	1,573	0.19%
2018/12/04	0	0.00	6	25.80	25.70	-6	1,558	-0.38%
2018/11/30	4	25.54	0	0.00	25.45	4	1,553	0.26%
2018/11/28	6	25.53	0	0.00	25.70	6	1,514	0.40%
2018/11/27	11	25.75	1	25.90	25.75	10	1,493	0.67%
2018/11/26	1	26.10	0	0.00	25.90	1	1,481	0.07%
2018/11/23	11	26.20	0	0.00	26.25	11	1,464	0.75%
2018/11/22	1	26.35	3	26.35	26.30	-2	1,456	-0.14%
2018/11/21	10	26.45	1	26.45	26.45	9	1,451	0.62%
2018/11/20	32	26.61	0	0.00	26.55	32	1,446	2.21%
2018/11/19	1	26.50	0	0.00	26.50	1	1,425	0.07%
2018/11/16	0	0.00	5	26.55	26.55	-5	1,422	-0.35%
2018/11/15	3	26.52	0	0.00	26.50	3	1,422	0.21%
2018/11/14	3	26.55	0	0.00	26.75	3	1,403	0.21%
2018/11/13	0	0.00	2	26.45	26.55	-2	1,377	-0.15%
2018/11/12	1	26.65	0	0.00	26.80	1	1,369	0.07%
2018/11/09	0	0.00	1	27.05	26.90	-1	1,366	-0.07%
2018/11/08	2	26.78	1	27.50	26.75	1	1,357	0.07%
2018/11/07	11	27.39	5	27.70	27.00	6	1,310	0.46%
2018/11/05	4	26.20	0	0.00	26.25	4	1,126	0.36%
2018/11/02	0	0.00	1	26.30	26.35	-1	1,123	-0.09%
2018/10/31	0	0.00	3	26.05	26.10	-3	1,117	-0.27%
2018/10/26	0	0.00	1	26.20	26.10	-1	1,137	-0.09%
2018/10/25	1	25.90	0	0.00	25.90	1	1,123	0.09%
2018/10/24	1	26.20	5	26.40	26.30	-4	1,119	-0.36%
2018/10/23	2	26.53	0	0.00	26.40	2	1,119	0.18%
2018/10/22	3	26.90	4	26.65	26.80	-1	1,104	-0.09%
2018/10/19	0	0.00	10	25.95	26.20	-10	1,060	-0.94%
2018/10/17	1	26.05	0	0.00	26.25	1	1,047	0.10%
2018/10/16	10	26.25	1	26.35	26.25	9	1,042	0.86%
2018/10/15	1	26.05	0	0.00	25.80	1	1,014	0.10%
2018/10/11	3	25.93	6	26.07	25.85	-3	993	-0.30%
2018/10/08	1	26.50	0	0.00	26.55	1	934	0.11%
2018/10/05	0	0.00	2	26.65	26.65	-2	941	-0.21%
2018/10/04	0	0.00	11	26.92	26.90	-11	922	-1.19%
2018/10/02	1	26.65	0	0.00	26.65	1	903	0.11%
2018/10/01	1	26.70	10	26.88	26.80	-9	929	-0.97%
2018/09/28	3	27.12	1	27.40	26.80	2	940	0.21%
2018/09/27	1	26.70	1	27.05	27.00	0	908	0.00%
2018/09/26	2	26.78	0	0.00	26.85	2	905	0.22%
2018/09/25	0	0.00	2	26.85	27.15	-2	903	-0.22%
2018/09/21	32	26.66	24	26.72	26.85	8	859	0.93%
2018/09/19	0	0.00	1	26.35	26.30	-1	800	-0.12%
2018/09/18	11	26.18	3	26.07	26.00	8	778	1.03%
2018/09/14	10	25.80	0	0.00	25.80	10	782	1.28%
2018/09/12	0	0.00	2	25.65	25.65	-2	805	-0.25%
2018/09/10	0	0.00	1	25.70	25.80	-1	846	-0.12%
2018/09/07	0	0.00	2	25.35	25.30	-2	864	-0.23%
2018/09/06	3	25.52	0	0.00	25.45	3	883	0.34%
2018/09/05	1	25.60	0	0.00	25.60	1	971	0.10%
2018/08/29	4	25.84	0	0.00	25.80	4	1,015	0.39%
2018/08/28	1	25.95	0	0.00	25.95	1	1,018	0.10%
2018/08/22	1	25.65	0	0.00	25.80	1	1,203	0.08%
2018/08/14	0	0.00	1	26.00	25.95	-1	1,301	-0.08%
2018/08/13	1	25.70	0	0.00	25.70	1	1,319	0.08%
2018/08/10	1	26.15	0	0.00	26.10	1	1,325	0.08%
2018/08/07	1	26.45	1	26.50	26.40	0	1,418	0.00%
2018/08/06	5	26.35	0	0.00	26.40	5	1,575	0.32%
2018/08/02	3	26.22	1	26.30	26.05	2	1,719	0.12%
2018/08/01	0	0.00	1	26.00	26.00	-1	1,726	-0.06%
2018/07/25	1	25.95	1	26.25	26.05	0	1,903	0.00%
2018/07/24	0	0.00	1	26.00	26.00	-1	1,928	-0.05%
2018/07/23	1	25.80	0	0.00	25.80	1	1,985	0.05%
2018/07/19	1	25.70	0	0.00	25.65	1	2,278	0.04%
2018/07/10	0	0.00	1	25.80	25.95	-1	2,730	-0.04%
2018/07/09	0	0.00	3	26.77	26.80	-3	2,763	-0.11%
2018/07/05	1	26.25	0	0.00	26.25	1	2,943	0.03%
2018/07/03	1	26.70	1	26.90	26.75	0	3,424	0.00%
2018/06/25	1	26.90	0	0.00	27.00	1	4,033	0.02%
2018/06/15	3	27.02	0	0.00	27.20	3	4,002	0.07%
2018/06/14	3	27.40	0	0.00	27.20	3	3,975	0.08%
2018/06/13	1	27.70	5	27.78	27.70	-4	4,011	-0.10%
2018/06/12	1	27.00	0	0.00	27.00	1	3,918	0.03%
2018/06/07	2	27.23	5	27.25	27.25	-3	3,907	-0.08%
2018/06/06	2	27.40	0	0.00	27.35	2	3,922	0.05%
2018/06/05	3	27.57	0	0.00	27.50	3	3,908	0.08%
2018/06/01	18	28.23	17	28.04	27.85	1	3,882	0.03%
2018/05/31	0	0.00	2	27.95	28.10	-2	3,836	-0.05%
2018/05/30	7	27.99	16	27.81	27.45	-9	3,803	-0.24%
2018/05/29	0	0.00	2	27.70	27.80	-2	3,729	-0.05%
2018/05/25	1	26.65	1	26.65	26.65	0	3,689	0.00%
2018/05/23	1	26.80	0	0.00	26.85	1	3,672	0.03%
2018/05/22	2	27.13	1	27.40	27.00	1	3,654	0.03%
2018/05/21	0	0.00	3	27.07	27.10	-3	3,637	-0.08%
2018/05/18	1	26.35	0	0.00	26.50	1	3,626	0.03%
2018/05/17	1	26.75	0	0.00	26.60	1	3,604	0.03%
2018/05/15	15	27.10	0	0.00	26.90	15	3,576	0.42%
2018/05/14	77	27.32	50	27.40	27.25	27	3,549	0.76%
2018/05/11	3	29.40	2	29.60	29.50	1	3,398	0.03%
2018/05/10	0	0.00	2	29.25	29.15	-2	3,315	-0.06%
2018/05/09	0	0.00	5	28.75	28.75	-5	3,239	-0.15%
2018/05/07	3	28.68	2	28.95	28.50	1	3,193	0.03%
2018/05/04	2	28.53	1	28.60	28.35	1	3,160	0.03%
2018/05/03	1	28.75	22	28.82	28.75	-21	3,139	-0.67%
2018/05/02	5	28.68	0	0.00	28.45	5	3,093	0.16%
2018/04/30	2	29.38	2	29.75	29.50	0	3,032	0.00%
2018/04/27	1	29.20	9	29.43	29.35	-8	3,007	-0.27%
2018/04/26	18.7	29.49	1	30.75	28.70	17.7	2,950	0.60%
2018/04/25	1	29.90	11	29.35	30.10	-10	2,822	-0.35%
2018/04/24	2	28.43	5	28.55	28.25	-3	2,661	-0.11%
2018/04/20	19	29.21	7	29.23	29.15	12	2,565	0.47%
2018/04/19	1	28.65	0	0.00	28.70	1	2,447	0.04%
2018/04/17	0	0.00	6	28.48	28.75	-6	2,347	-0.26%
2018/04/16	1	27.80	6	27.90	27.95	-5	2,264	-0.22%
2018/04/13	5	28.55	2	28.73	28.20	3	2,240	0.13%
2018/04/12	8	28.76	3	28.90	28.85	5	2,198	0.23%
2018/04/11	4	29.08	22	29.00	29.10	-18	2,150	-0.84%
2018/04/10	7	29.80	6	29.73	28.55	1	1,988	0.05%
2018/04/09	2	27.95	2	28.45	28.50	0	1,642	0.00%
2018/04/03	21	28.36	1	28.30	28.30	20	1,488	1.34%
2018/04/02	6	27.63	4	27.56	27.55	2	1,258	0.16%
2018/03/31	2	26.83	11	27.03	26.95	-9	1,182	-0.76%
2018/03/30	15	27.85	5	27.84	26.95	10	1,143	0.87%
2018/03/29	1	27.45	5	27.02	27.05	-4	995	-0.40%
2018/03/28	1	25.80	1	26.20	26.05	0	894	0.00%
2018/03/27	2	25.83	0	0.00	25.80	2	902	0.22%
2018/03/26	1	25.90	0	0.00	25.90	1	910	0.11%
2018/03/22	1	26.15	0	0.00	26.10	1	975	0.10%
2018/03/21	1	26.25	0	0.00	26.20	1	991	0.10%
2018/03/19	0	0.00	2	26.58	26.60	-2	1,069	-0.19%
2018/03/14	0	0.00	2	26.20	26.15	-2	1,117	-0.18%
2018/03/13	1	26.00	0	0.00	26.15	1	1,110	0.09%
2018/03/12	0	0.00	1	26.50	26.10	-1	1,099	-0.09%
2018/03/08	1	25.30	0	0.00	25.45	1	1,079	0.09%
2018/03/05	1	25.35	0	0.00	25.20	1	1,117	0.09%
2018/02/27	1	25.50	0	0.00	25.75	1	1,115	0.09%
2018/02/08	1	25.05	0	0.00	25.55	1	1,088	0.09%
2018/02/06	1	25.55	0	0.00	25.00	1	1,098	0.09%
2018/02/01	1	26.25	0	0.00	26.30	1	1,058	0.09%
2018/01/26	1	26.10	1	26.40	26.70	0	1,047	0.00%
2018/01/23	1	26.40	0	0.00	26.40	1	1,021	0.10%
2018/01/22	0	0.00	1	26.70	26.65	-1	1,012	-0.10%
2018/01/19	1	26.30	0	0.00	26.30	1	999	0.10%
2018/01/18	1	26.35	0	0.00	26.45	1	993	0.10%
2018/01/12	0	0.00	1	26.80	26.75	-1	1,000	-0.10%
2018/01/10	0	0.00	2	26.40	26.55	-2	991	-0.20%
2018/01/09	3	26.23	3	26.10	26.05	0	977	0.00%
2018/01/05	0	0.00	1	26.70	26.90	-1	971	-0.10%
2018/01/03	1	26.40	0	0.00	26.40	1	967	0.10%
2018/01/02	1	26.45	0	0.00	26.45	1	962	0.10%