台汽電 (8926)-兆豐-北高雄券商分點個股進出

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
42.35
漲跌
▼0.15
漲幅
-0.35%
成交量
305張
產業
上市油電燃氣類股
544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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	42.40	0	0.00	42.35	1	701	0.14%
2024/12/09	1.1	42.41	0	0.00	42.40	1.1	714	0.15%
2024/12/06	0.1	42.40	0	0.00	42.45	0.1	732	0.02%
2024/12/05	3	42.55	0	0.00	42.30	3	734	0.41%
2024/12/03	3.2	42.66	0	0.00	42.65	3.2	749	0.43%
2024/12/02	2	42.45	0	0.00	42.45	2	758	0.26%
2024/11/28	1	42.40	0	0.00	42.60	1	782	0.13%
2024/11/27	1	43.15	0	0.00	43.05	1	782	0.13%
2024/11/26	1	43.30	2	43.30	43.25	-1	780	-0.12%
2024/11/21	0	42.50	0	0.00	42.45	0	779	0.00%
2024/11/20	0.1	42.70	0	0.00	42.60	0.1	782	0.02%
2024/11/18	2	42.25	0	0.00	42.35	2	811	0.25%
2024/11/14	0	42.35	0	0.00	42.05	0	836	0.00%
2024/11/08	0.1	43.50	0	0.00	43.20	0.1	848	0.01%
2024/11/07	0	0.00	4	43.30	43.25	-4	866	-0.46%
2024/11/06	0.2	43.53	0	0.00	43.10	0.2	877	0.02%
2024/11/01	0.8	42.80	0	0.00	43.55	0.8	1,019	0.07%
2024/10/24	0	0.00	0.3	43.65	43.55	-0.3	1,271	-0.02%
2024/10/23	1	44.20	0	0.00	44.00	1	1,644	0.06%
2024/10/22	0	0.00	1	44.15	44.15	-1	1,672	-0.06%
2024/10/21	0	44.35	0	0.00	44.20	0	1,712	0.00%
2024/10/17	2	44.75	0	0.00	44.90	2	1,753	0.11%
2024/10/15	0	0.00	1	44.40	44.15	-1	1,752	-0.06%
2024/10/08	0.2	46.01	0	0.00	45.60	0.2	1,831	0.01%
2024/10/07	0.1	45.75	2	46.15	46.50	-1.9	1,851	-0.10%
2024/09/26	2	44.95	0	0.00	44.80	2	1,884	0.11%
2024/09/24	1	44.70	0	0.00	44.75	1	2,035	0.05%
2024/09/20	0	0.00	1	44.85	44.95	-1	2,094	-0.05%
2024/09/12	0	0.00	2	44.30	44.25	-2	2,168	-0.09%
2024/09/09	0.1	42.55	0	0.00	43.75	0.1	2,260	0.00%
2024/09/06	0.2	43.25	0	0.00	43.15	0.2	2,254	0.01%
2024/09/05	2.4	43.56	1	44.00	43.20	1.4	2,274	0.06%
2024/09/04	1	43.90	0	0.00	43.65	1	2,318	0.04%
2024/09/02	0.7	44.80	0	0.00	44.80	0.7	2,488	0.03%
2024/08/30	1	44.80	0	0.00	44.55	1	2,499	0.04%
2024/08/16	0	0.00	1	44.55	44.50	-1	2,611	-0.04%
2024/08/12	0	0.00	3	44.08	43.80	-3	2,648	-0.11%
2024/08/08	0.1	43.05	0	0.00	43.15	0.1	2,660	0.00%
2024/08/06	0.1	41.91	10	41.55	41.85	-9.9	2,763	-0.36%
2024/08/05	5	41.91	1.2	42.03	41.50	3.8	2,753	0.14%
2024/08/02	6	45.55	0	0.00	45.50	6	2,703	0.22%
2024/07/30	1	47.10	1	46.50	47.10	0	2,745	0.00%
2024/07/29	6	47.17	1	46.50	46.75	5	2,740	0.18%
2024/07/26	5.5	47.66	16.5	47.76	47.95	-11	2,649	-0.42%
2024/07/23	0	0.00	1.8	46.07	46.25	-1.8	2,307	-0.08%
2024/07/18	0	0.00	3	45.68	45.90	-3	2,408	-0.12%
2024/07/17	0.3	46.00	0	0.00	45.65	0.3	2,514	0.01%
2024/07/16	0	0.00	2	46.00	46.20	-2	2,526	-0.08%
2024/07/12	1	46.15	2	46.20	46.30	-1	2,877	-0.03%
2024/07/11	0	0.00	1	45.95	45.65	-1	3,186	-0.03%
2024/07/10	0	0.00	1	46.30	46.05	-1	3,251	-0.03%
2024/07/08	0.2	46.10	5	45.87	45.85	-4.8	3,300	-0.14%
2024/07/05	0.3	46.50	0	0.00	46.05	0.3	3,309	0.01%
2024/07/04	0	0.00	30	46.10	46.20	-30	3,382	-0.89%
2024/07/03	2	45.90	0	0.00	46.00	2	3,446	0.06%
2024/07/02	4	45.78	1	45.70	45.65	3	3,498	0.09%
2024/07/01	1.1	46.11	1	46.05	46.05	0.1	3,514	0.00%
2024/06/28	1	47.95	1	48.30	47.90	0	3,549	0.00%
2024/06/27	1	47.95	0	0.00	47.70	1	3,531	0.03%
2024/06/26	0	0.00	2	48.05	47.75	-2	3,540	-0.06%
2024/06/25	0	0.00	7	47.79	47.90	-7	3,564	-0.20%
2024/06/24	0	0.00	5	47.47	47.60	-5	3,591	-0.14%
2024/06/19	0	0.00	1	47.20	47.20	-1	3,826	-0.03%
2024/06/18	6	47.30	0	0.00	47.45	6	3,861	0.16%
2024/06/17	24	47.80	0	0.00	47.75	24	3,941	0.61%
2024/06/14	0	0.00	16	48.00	47.80	-16	3,990	-0.40%
2024/06/13	1	46.60	0	0.00	46.60	1	4,003	0.02%
2024/06/12	0	0.00	2	46.75	46.65	-2	4,076	-0.05%
2024/06/11	6	47.25	0	0.00	47.10	6	4,207	0.14%
2024/06/07	0	0.00	3	48.45	48.60	-3	4,712	-0.06%
2024/06/06	0.1	46.75	0	0.00	46.65	0.1	4,814	0.00%
2024/06/05	1.1	46.95	0	0.00	46.90	1.1	5,079	0.02%
2024/06/04	0	0.00	5	47.25	47.20	-5	5,145	-0.10%
2024/05/30	0	0.00	0.1	46.30	46.25	-0.1	5,361	0.00%
2024/05/29	5	46.60	1.4	46.51	46.50	3.6	5,474	0.07%
2024/05/28	0	0.00	2.1	46.79	46.85	-2.1	5,684	-0.04%
2024/05/27	3	46.20	1	46.45	46.45	2	6,173	0.03%
2024/05/24	1	45.95	0	0.00	46.20	1	6,358	0.02%
2024/05/23	0	0.00	0.5	46.90	46.60	-0.5	6,390	-0.01%
2024/05/21	2	46.70	1	46.95	46.65	1	6,418	0.02%
2024/05/20	0.2	46.85	0	0.00	46.95	0.2	6,437	0.00%
2024/05/15	0	0.00	37	46.68	46.45	-37	6,574	-0.56%
2024/05/14	30	46.62	1	46.95	46.90	29	6,568	0.44%
2024/05/13	5	46.10	0	0.00	46.10	5	6,541	0.08%
2024/05/10	21.1	45.09	0	0.00	45.25	21.1	6,510	0.32%
2024/05/08	0	0.00	0.2	47.10	47.05	-0.2	6,372	0.00%
2024/05/07	0.3	46.40	3	46.75	46.75	-2.7	6,350	-0.04%
2024/05/06	1.1	46.55	2	46.55	46.40	-0.9	6,319	-0.01%
2024/05/03	4	46.66	0	0.00	46.45	4	6,289	0.06%
2024/05/02	4	47.13	51	47.30	47.30	-47	6,214	-0.76%
2024/04/30	0	47.60	50	47.55	47.55	-50	6,172	-0.81%
2024/04/29	4	47.85	5	48.00	47.95	-1	6,149	-0.02%
2024/04/26	73	48.14	1	48.15	47.85	72	6,114	1.18%
2024/04/25	36	48.36	2	48.45	48.25	34	6,068	0.56%
2024/04/24	5	48.04	29	48.44	48.80	-24	6,028	-0.40%
2024/04/23	29	48.01	0	0.00	48.50	29	5,949	0.49%
2024/04/22	0	0.00	5	47.20	47.20	-5	5,827	-0.09%
2024/04/19	20.1	47.53	68	47.82	47.55	-47.9	5,792	-0.83%
2024/04/18	41.1	49.41	81	49.32	49.15	-39.9	5,645	-0.71%
2024/04/17	109	48.95	7	48.33	49.15	102	5,423	1.88%	大買/鉅額交易
2024/04/16	3.1	46.63	1	47.30	46.30	2.1	5,102	0.04%
2024/04/15	3	47.80	1	48.40	47.70	2	5,012	0.04%
2024/04/12	2	47.45	0	0.00	47.70	2	4,939	0.04%
2024/04/11	2	47.50	0	0.00	47.40	2	4,887	0.04%
2024/04/10	22.1	48.24	23	47.70	47.65	-0.9	4,855	-0.02%
2024/04/09	0	0.00	4	47.98	47.75	-4	4,769	-0.08%
2024/04/08	1.2	46.88	0	0.00	46.65	1.2	4,681	0.03%
2024/04/03	3	47.48	0	0.00	47.30	3	4,622	0.06%
2024/04/02	0.3	48.15	16	48.33	48.00	-15.7	4,590	-0.34%
2024/04/01	19	47.82	0.4	47.80	47.50	18.6	4,483	0.41%
2024/03/29	2	46.95	0.1	47.50	46.90	1.9	4,424	0.04%
2024/03/28	1	47.45	0	0.00	47.60	1	4,383	0.02%
2024/03/27	6.1	47.60	0	0.00	47.35	6.1	4,340	0.14%
2024/03/26	10	47.61	18	47.76	47.55	-8	4,296	-0.19%
2024/03/25	5	47.54	3.1	47.98	47.40	1.9	4,177	0.05%
2024/03/22	1	47.55	0	0.00	47.50	1	4,103	0.02%
2024/03/21	12.5	47.60	2.3	47.73	47.55	10.2	4,015	0.25%
2024/03/20	23	47.65	2	47.70	47.55	21	3,973	0.53%
2024/03/19	2	47.58	3	47.53	47.50	-1	3,891	-0.03%
2024/03/18	2	46.90	3	46.97	46.60	-1	3,824	-0.03%
2024/03/15	5	46.18	1	46.70	45.90	4	3,761	0.11%
2024/03/14	2	47.03	6	47.22	46.95	-4	3,687	-0.11%
2024/03/13	23	48.50	25	48.55	48.15	-2	3,536	-0.06%
2024/03/12	6	47.48	11	47.62	47.50	-5	2,986	-0.17%
2024/03/11	8.1	47.11	5.1	47.19	47.30	3.1	2,717	0.11%
2024/03/08	4.1	45.27	4	43.98	44.05	0.1	2,449	0.00%
2024/03/07	5	45.11	4	44.79	45.40	1	2,376	0.04%
2024/03/06	8	45.88	13	45.25	45.30	-5	2,289	-0.22%
2024/03/05	4	45.95	1	46.40	46.05	3	2,215	0.14%
2024/03/04	11.1	46.78	5	47.00	46.50	6.1	2,113	0.29%
2024/03/01	4	48.40	6	47.90	47.85	-2	1,994	-0.10%
2024/02/29	46.2	48.97	130.3	48.06	49.55	-84.1	1,777	-4.73%	大賣/
2024/02/27	58	46.20	48	47.06	46.00	10	1,269	0.79%
2024/02/26	2	43.65	1	43.45	44.50	1	1,078	0.09%
2024/02/23	1	43.69	0.4	43.65	43.40	0.6	1,035	0.06%
2024/02/22	2	44.08	1	44.00	43.85	1	1,008	0.10%
2024/02/21	2	43.58	0.1	43.80	43.80	1.9	959	0.20%
2024/02/20	0	0.00	4.1	43.70	43.85	-4.1	936	-0.43%
2024/02/19	6	42.87	14	42.96	43.25	-8	882	-0.91%
2024/02/16	11	43.23	2	43.85	43.35	9	848	1.06%
2024/02/15	0	0.00	1	40.00	40.10	-1	757	-0.13%
2024/02/05	0	39.70	0	0.00	39.70	0	759	0.00%
2024/02/01	1	39.70	0	0.00	39.65	1	790	0.13%
2024/01/23	2	40.20	6	40.05	39.75	-4	811	-0.49%
2024/01/22	1	39.55	0	0.00	39.75	1	806	0.12%
2024/01/17	0	39.05	0	0.00	39.05	0	803	0.00%
2024/01/15	0	0.00	3	40.15	40.10	-3	780	-0.38%
2024/01/12	10	39.20	0	0.00	39.15	10	768	1.30%
2024/01/11	1	39.10	0	0.00	39.20	1	777	0.13%
2024/01/10	5	39.45	0	0.00	39.30	5	792	0.63%
2024/01/09	1	39.65	0	0.00	39.65	1	791	0.13%
2024/01/08	0	0.00	3	39.90	39.90	-3	792	-0.38%
2024/01/03	1	39.90	0	0.00	40.00	1	830	0.12%
2023/12/28	0	0.00	2.1	40.42	40.35	-2.1	849	-0.25%
2023/12/22	1	39.90	0	0.00	39.60	1	868	0.12%
2023/12/21	0	0.00	0.1	39.75	39.80	-0.1	866	-0.01%
2023/12/19	1	39.55	0.3	39.75	39.60	0.8	871	0.09%
2023/12/15	7	39.84	0.1	40.05	40.05	6.9	889	0.78%
2023/12/14	1	39.80	0	0.00	39.80	1	886	0.11%
2023/12/13	0	0.00	3	39.70	39.70	-3	881	-0.34%
2023/12/12	0	0.00	1	39.95	40.00	-1	869	-0.12%
2023/12/11	0.2	40.40	0	0.00	40.20	0.2	862	0.02%
2023/12/08	1	40.50	0	0.00	40.60	1	853	0.12%
2023/12/07	1.2	40.50	0	0.00	40.50	1.2	855	0.13%
2023/12/06	3	40.53	0	0.00	40.40	3	873	0.34%
2023/12/04	0	0.00	2.1	40.35	40.35	-2.1	871	-0.24%
2023/12/01	0	0.00	3	40.27	40.35	-3	874	-0.34%
2023/11/30	1	40.25	0	0.00	40.00	1	891	0.11%
2023/11/29	13	40.23	2.3	40.20	40.10	10.7	886	1.21%
2023/11/28	0	0.00	0.7	40.50	40.50	-0.7	887	-0.08%
2023/11/27	2	40.35	0	0.00	40.25	2	900	0.22%
2023/11/22	0.1	40.20	0	0.00	40.15	0.1	935	0.01%
2023/11/21	0	0.00	4	40.38	40.35	-4	947	-0.42%
2023/11/20	0	0.00	8	40.06	40.05	-8	950	-0.84%
2023/11/17	2	39.60	3	39.75	40.15	-1	958	-0.10%
2023/11/16	11.5	39.52	1	39.60	39.60	10.5	966	1.09%
2023/11/14	0.7	39.19	0	0.00	39.05	0.7	986	0.07%
2023/11/13	2.4	39.22	0	0.00	39.10	2.4	1,003	0.24%
2023/11/10	0.2	39.83	0	0.00	39.50	0.2	1,006	0.02%
2023/11/09	0	0.00	0.1	40.80	40.65	-0.1	993	-0.01%
2023/11/08	0.3	41.10	2.7	41.15	41.20	-2.4	1,051	-0.23%
2023/11/03	0.1	40.40	0	0.00	40.80	0.1	1,278	0.00%
2023/11/02	0.1	40.10	1	40.10	40.20	-1	1,314	-0.07%
2023/11/01	1	39.45	0.4	39.55	39.80	0.6	1,324	0.05%
2023/10/31	0.4	39.61	0	0.00	39.50	0.4	1,350	0.03%
2023/10/30	0	0.00	1	40.00	40.00	-1	1,423	-0.07%
2023/10/27	0.3	39.80	0	0.00	39.65	0.3	1,457	0.02%
2023/10/26	2.1	39.73	0	0.00	39.75	2.1	1,495	0.14%
2023/10/24	0.1	39.85	0	0.00	39.85	0.1	1,608	0.01%
2023/10/20	1	39.00	0	0.00	39.25	1	1,862	0.05%
2023/10/19	0	0.00	2	39.30	39.40	-2	1,936	-0.10%
2023/10/16	0.4	40.30	0	0.00	40.15	0.4	2,106	0.02%
2023/10/13	0	0.00	2	40.35	40.35	-2	2,154	-0.09%
2023/10/06	0.1	40.30	0	0.00	39.95	0.1	2,225	0.00%
2023/10/05	0	0.00	2	40.45	40.30	-2	2,253	-0.09%
2023/10/04	2	39.63	0	0.00	40.05	2	2,305	0.09%
2023/10/03	4.5	40.95	0	0.00	40.15	4.5	2,330	0.19%
2023/10/02	0	41.45	0	0.00	41.35	0	2,355	0.00%
2023/09/28	0	0.00	11	41.25	41.35	-11	2,421	-0.45%
2023/09/27	0	0.00	4	41.35	41.20	-4	2,442	-0.16%
2023/09/22	0	41.40	0	0.00	41.35	0	2,543	0.00%
2023/09/21	1	41.15	0	0.00	41.10	1	2,558	0.04%
2023/09/20	1.2	41.26	1.1	41.56	41.35	0.2	2,581	0.01%
2023/09/19	1	42.20	1	42.30	42.00	0	2,655	0.00%
2023/09/18	0.3	42.80	0	0.00	42.50	0.3	2,789	0.01%
2023/09/14	1	42.25	0	0.00	42.35	1	2,877	0.03%
2023/09/13	1	42.20	0	0.00	42.20	1	2,952	0.03%
2023/09/12	0	0.00	1	42.15	42.15	-1	3,104	-0.03%
2023/09/11	3	42.10	0	0.00	42.15	3	3,236	0.09%
2023/09/07	5	43.35	11	43.30	43.25	-6	3,750	-0.16%
2023/09/06	3	44.00	0	0.00	43.90	3	4,057	0.07%
2023/09/05	1	44.10	0	0.00	44.30	1	4,273	0.02%
2023/09/04	1.1	43.15	0	0.00	43.40	1.1	4,298	0.03%
2023/09/01	0.6	43.25	10	43.18	43.15	-9.4	4,318	-0.22%
2023/08/29	5	43.05	1	43.00	43.10	4	4,423	0.09%
2023/08/28	2.2	43.32	0.4	43.10	43.00	1.8	4,470	0.04%
2023/08/25	1.4	42.87	1	42.90	42.80	0.4	4,497	0.01%
2023/08/23	0	0.00	1	42.15	42.20	-1	4,601	-0.02%
2023/08/22	0	0.00	1	42.50	42.40	-1	4,658	-0.02%
2023/08/21	20	42.75	4	42.70	42.90	16	4,673	0.34%
2023/08/18	0.2	43.50	0	0.00	42.90	0.2	4,689	0.00%
2023/08/17	1	42.10	1	43.40	43.40	0	4,700	0.00%
2023/08/14	3.4	43.09	1	43.00	43.00	2.4	4,889	0.05%
2023/08/11	3.7	44.76	1	44.20	44.20	2.7	4,877	0.05%
2023/08/10	5.7	46.00	2	45.15	45.05	3.7	4,841	0.08%
2023/08/09	6.9	47.41	10	47.27	47.05	-3.1	4,758	-0.06%
2023/08/08	1.3	48.67	1	49.45	48.35	0.3	4,716	0.01%
2023/08/07	1	49.65	0.2	49.60	49.45	0.8	4,733	0.02%
2023/08/04	2	49.35	5	49.59	49.50	-3	4,769	-0.06%
2023/08/02	3	49.83	0	0.00	49.25	3	4,851	0.06%
2023/08/01	11	50.83	1.1	50.63	50.60	9.9	4,952	0.20%
2023/07/31	24.1	51.51	0	0.00	51.40	24.1	4,955	0.49%
2023/07/28	4	52.05	26	52.46	52.00	-22	4,962	-0.44%
2023/07/27	24	50.99	0	0.00	50.90	24	4,912	0.49%
2023/07/26	5	51.90	0	0.00	51.70	5	4,897	0.10%
2023/07/25	6.5	53.21	7	53.39	53.10	-0.5	4,851	-0.01%
2023/07/24	1	51.80	9.1	51.14	51.80	-8.1	4,689	-0.17%
2023/07/21	7.5	49.14	0	0.00	49.90	7.5	4,643	0.16%
2023/07/20	4	53.70	12.4	53.11	53.70	-8.4	4,637	-0.18%
2023/07/19	5	52.56	2	52.35	52.20	3	4,628	0.06%
2023/07/18	5	53.74	1	53.90	53.60	4	4,693	0.09%
2023/07/17	1	53.30	4	53.40	53.40	-3	4,711	-0.06%
2023/07/14	3	52.23	4.1	52.30	52.50	-1.1	4,783	-0.02%
2023/07/13	1	52.10	2	52.20	52.00	-1	4,986	-0.02%
2023/07/12	2	52.00	2	52.10	51.90	0	5,135	0.00%
2023/07/11	4	52.80	1	53.10	52.60	3	5,158	0.06%
2023/07/10	2	53.50	0	0.00	53.50	2	5,200	0.04%
2023/07/07	1	52.00	1	52.80	52.50	0	5,387	0.00%
2023/07/06	3.2	52.86	7	53.50	52.40	-3.9	5,358	-0.07%
2023/07/05	6	54.17	2	54.30	53.90	4	5,350	0.07%
2023/07/04	1.1	54.02	4	54.30	54.10	-2.9	5,359	-0.05%
2023/07/03	2.3	54.65	0	0.00	54.60	2.3	5,351	0.04%
2023/06/30	0	0.00	7	55.11	55.20	-7	5,339	-0.13%
2023/06/29	5	54.76	2	54.70	54.70	3	5,383	0.06%
2023/06/28	4	55.00	4	54.80	54.60	0	5,430	0.00%
2023/06/27	22	55.50	16	54.88	54.90	6	5,457	0.11%
2023/06/26	4	57.48	34.8	57.28	56.90	-30.8	5,441	-0.57%
2023/06/21	11	56.01	1	55.30	56.10	10	5,405	0.19%
2023/06/20	1	54.60	2.4	55.15	54.90	-1.4	5,435	-0.03%
2023/06/19	12.5	54.13	9	54.14	54.10	3.5	5,502	0.06%
2023/06/16	26	55.63	9	56.07	54.90	17	5,672	0.30%
2023/06/15	8	55.60	2	55.50	55.70	6	5,636	0.11%
2023/06/14	7	57.35	17.1	55.64	55.40	-10.1	5,537	-0.18%
2023/06/13	32	53.25	30	53.70	54.50	2	5,262	0.04%
2023/06/12	20.1	53.21	34.1	52.74	53.60	-14	5,083	-0.28%
2023/06/09	18	49.47	25.1	50.83	50.20	-7.1	4,815	-0.15%
2023/06/08	1	49.50	0	0.00	49.20	1	4,648	0.02%
2023/06/07	4	49.25	10	49.36	49.30	-6	4,619	-0.13%
2023/06/06	8.1	49.46	4	49.30	49.30	4.1	4,595	0.09%
2023/06/05	16.1	49.94	1	49.70	49.90	15.1	4,562	0.33%
2023/06/02	13	50.14	10	51.30	50.10	3	4,543	0.07%
2023/06/01	9	49.26	4	49.70	49.65	5	4,479	0.11%
2023/05/31	5.2	49.62	1	49.95	50.50	4.2	4,431	0.09%
2023/05/30	3.1	49.65	0	0.00	49.60	3.1	4,380	0.07%
2023/05/29	1	51.10	2	50.80	51.00	-1	4,323	-0.02%
2023/05/26	2.3	51.04	0	0.00	50.50	2.3	4,280	0.05%
2023/05/25	5	52.10	4	52.08	51.90	1	4,211	0.02%
2023/05/24	9	52.01	3	51.70	52.10	6	4,182	0.14%
2023/05/23	9	52.26	0	0.00	52.20	9	4,152	0.22%
2023/05/22	8	51.78	1	52.10	52.20	7	4,115	0.17%
2023/05/19	4	51.83	9	52.03	50.90	-5	4,064	-0.12%
2023/05/18	6	51.37	3	51.23	51.30	3	3,953	0.08%
2023/05/17	6	49.67	2	49.78	50.30	4	3,881	0.10%
2023/05/16	0	0.00	5	49.62	49.40	-5	3,830	-0.13%
2023/05/15	1	49.20	0	0.00	49.05	1	3,803	0.03%
2023/05/12	0	0.00	6	49.43	49.60	-6	3,789	-0.16%
2023/05/11	1	51.00	0	0.00	49.40	1	3,766	0.03%
2023/05/10	3.2	49.12	2	48.90	49.50	1.2	3,709	0.03%
2023/05/09	6.1	50.18	4	50.20	49.75	2.1	3,664	0.06%
2023/05/08	3	51.50	2	52.05	51.70	1	3,568	0.03%
2023/05/05	0.3	49.50	0	0.00	49.35	0.3	3,400	0.01%
2023/05/04	2	49.43	1	50.20	50.00	1	3,382	0.03%
2023/05/03	0.4	49.19	0	0.00	48.95	0.4	3,337	0.01%
2023/05/02	0.3	48.91	1	48.85	49.50	-0.7	3,331	-0.02%
2023/04/27	4	48.18	2	48.28	47.85	2	3,271	0.06%
2023/04/26	1	48.25	2	48.60	48.45	-1	3,248	-0.03%
2023/04/25	3	48.90	0	0.00	48.20	3	3,219	0.09%
2023/04/24	10	48.97	0	0.00	48.95	10	3,159	0.32%
2023/04/21	0	0.00	1	50.20	48.35	-1	3,092	-0.03%
2023/04/20	2.2	48.87	1	48.35	48.55	1.2	2,968	0.04%
2023/04/19	7.1	48.36	4	48.90	48.80	3.1	2,898	0.11%
2023/04/18	4	51.64	20	50.94	50.40	-16	2,782	-0.58%
2023/04/17	5	46.45	6	48.49	49.15	-1	2,551	-0.04%
2023/04/13	4.1	44.90	0	0.00	44.90	4.1	2,306	0.18%
2023/04/12	1.9	46.12	2	45.45	45.90	-0.2	2,206	-0.01%
2023/04/11	0	0.00	9	43.67	43.55	-9	1,976	-0.46%
2023/04/10	7	43.25	0	0.00	43.45	7	1,953	0.36%
2023/04/07	10	44.00	10	43.82	43.65	0	1,883	0.00%
2023/04/06	0	0.00	1	43.20	43.30	-1	1,849	-0.05%
2023/03/31	1.4	42.87	0	0.00	42.55	1.4	1,815	0.08%
2023/03/30	10.5	43.31	120	43.51	43.05	-109.5	1,778	-6.16%	大賣/鉅額交易
2023/03/29	12	43.82	9	44.10	43.85	3	1,711	0.18%
2023/03/28	96	44.35	1	43.50	43.30	95	1,649	5.76%
2023/03/27	0	0.00	90	43.99	43.75	-90	1,586	-5.67%
2023/03/24	30.1	44.38	11	43.89	43.90	19.1	1,514	1.26%
2023/03/23	38	43.30	41	42.76	43.10	-3	1,403	-0.21%
2023/03/22	80	43.47	0	0.00	43.55	80	1,320	6.06%
2023/03/21	22	43.23	21	43.05	43.20	1	1,207	0.08%
2023/03/20	2	41.55	16	41.47	40.65	-14	965	-1.45%
2023/03/16	0	0.00	2	38.80	38.60	-2	828	-0.24%
2023/03/15	0	0.00	2	39.25	39.30	-2	815	-0.25%
2023/03/14	0	0.00	6	38.66	38.95	-6	759	-0.79%
2023/03/13	0	0.00	1	37.60	37.65	-1	720	-0.14%
2023/03/10	1	36.95	0	0.00	36.90	1	673	0.15%
2023/03/08	0.1	37.40	0	0.00	37.50	0.1	682	0.01%
2023/03/07	1	37.65	0	0.00	37.65	1	694	0.14%
2023/03/02	1	36.75	0.1	36.80	36.75	0.9	768	0.12%
2023/03/01	16.2	37.13	0	0.00	36.90	16.2	969	1.67%
2023/02/24	0	0.00	25	36.75	36.75	-25	1,129	-2.21%
2023/02/21	0	0.00	1	36.10	36.15	-1	1,177	-0.08%
2023/02/20	25	36.05	0	0.00	36.15	25	1,186	2.11%
2023/02/17	1	36.05	1	36.00	36.05	0	1,190	0.00%
2023/02/16	7	36.04	0	0.00	36.20	7	1,204	0.58%
2023/02/14	0	0.00	15	35.92	36.00	-15	1,226	-1.22%
2023/02/09	2	35.90	0	0.00	35.90	2	1,234	0.16%
2023/02/08	0	0.00	3	35.80	35.90	-3	1,230	-0.24%
2023/02/07	0	0.00	2	35.70	35.65	-2	1,224	-0.16%
2023/02/06	0	0.00	2	35.75	35.75	-2	1,217	-0.16%
2023/02/03	0.1	35.15	0	0.00	35.45	0.1	1,203	0.01%
2023/02/02	3	35.00	1	35.15	35.15	2	1,190	0.17%
2023/02/01	1	34.75	2	34.70	34.70	-1	1,166	-0.09%
2023/01/30	0	0.00	5	33.75	33.75	-5	1,152	-0.43%
2023/01/17	4	33.55	0	0.00	33.65	4	1,148	0.35%
2023/01/12	0	0.00	1	34.10	34.05	-1	1,198	-0.08%
2023/01/11	0	0.00	0.4	33.55	33.50	-0.4	1,192	-0.03%
2023/01/04	1	32.80	0	0.00	32.95	1	1,286	0.08%
2023/01/03	0.1	32.60	0	0.00	32.55	0.1	1,320	0.01%
2022/12/29	0.2	32.50	1	32.05	32.30	-0.8	1,332	-0.06%
2022/12/28	0	0.00	1	32.65	32.55	-1	1,331	-0.08%
2022/12/23	1	32.15	0	0.00	32.20	1	1,356	0.07%
2022/12/20	3	31.82	0	0.00	31.70	3	1,367	0.22%
2022/12/19	6	32.33	0	0.00	32.40	6	1,377	0.44%
2022/12/09	1	32.60	2	32.45	32.50	-1	1,360	-0.07%
2022/12/07	1.2	32.05	0	0.00	31.80	1.2	1,342	0.09%
2022/12/01	0	0.00	1	32.40	32.40	-1	1,307	-0.08%
2022/11/28	0	0.00	5	33.00	33.00	-5	1,260	-0.40%
2022/11/24	2	34.10	1	34.80	34.05	1	1,241	0.08%
2022/11/23	17	35.05	19	34.99	35.10	-2	1,192	-0.17%
2022/11/22	2	34.95	0	0.00	35.00	2	1,002	0.20%
2022/11/21	0	0.00	1	31.85	31.85	-1	879	-0.11%
2022/11/18	0	0.00	1	30.80	31.15	-1	894	-0.11%
2022/11/14	5	29.00	0	0.00	29.15	5	902	0.55%
2022/11/11	1.1	29.06	0	0.00	29.30	1.1	900	0.12%
2022/11/10	0	0.00	2	29.50	29.50	-2	876	-0.23%
2022/11/09	0	0.00	1	30.20	30.25	-1	864	-0.12%
2022/11/08	0	0.00	2	29.60	29.65	-2	862	-0.23%
2022/11/04	0	0.00	0.2	29.00	29.05	-0.2	867	-0.03%
2022/10/27	0.1	29.50	0	0.00	29.35	0.1	888	0.01%
2022/10/25	0	0.00	4	28.85	28.75	-4	885	-0.45%
2022/10/24	2	29.03	0	0.00	28.85	2	886	0.23%
2022/10/20	2	28.50	0	0.00	28.95	2	882	0.23%
2022/10/14	0	0.00	1	29.30	29.35	-1	802	-0.12%
2022/10/13	2	29.45	0	0.00	29.20	2	772	0.26%
2022/10/12	3	30.70	5	30.90	30.85	-2	739	-0.27%
2022/10/11	3.1	31.10	4	31.00	31.05	-0.9	722	-0.13%
2022/10/07	0	0.00	4	33.10	33.10	-4	687	-0.58%
2022/10/03	0.1	33.50	0	0.00	33.80	0.1	704	0.01%
2022/09/29	0	0.00	4	35.03	35.05	-4	688	-0.58%
2022/09/28	1	35.20	0	0.00	35.05	1	683	0.15%
2022/09/27	0	0.00	5	35.85	35.85	-5	680	-0.73%
2022/09/26	16	36.15	0	0.00	35.90	16	684	2.34%
2022/09/22	10	36.75	0	0.00	37.05	10	673	1.49%
2022/09/19	2	37.05	0	0.00	37.10	2	692	0.29%
2022/09/16	0.1	37.30	0	0.00	37.15	0.1	712	0.01%
2022/08/31	30	37.10	0	0.00	37.15	30	730	4.10%
2022/08/30	0	0.00	1	37.20	37.30	-1	713	-0.14%
2022/08/29	10	37.20	0	0.00	37.30	10	703	1.42%
2022/08/26	1	37.65	0	0.00	37.70	1	688	0.15%
2022/08/24	1	39.05	0	0.00	39.15	1	593	0.17%
2022/08/18	0	0.00	1	37.95	37.95	-1	564	-0.18%
2022/08/15	0	0.00	10	36.85	37.20	-10	547	-1.83%
2022/08/12	10	37.10	0	0.00	37.05	10	540	1.85%
2022/08/09	0	37.60	0	0.00	37.45	0	533	0.01%
2022/08/05	0	0.00	2	37.60	37.60	-2	534	-0.37%
2022/08/01	0	0.00	1	37.45	37.50	-1	539	-0.19%
2022/07/20	0	0.00	6	36.48	36.40	-6	563	-1.07%
2022/07/14	2	36.65	0	0.00	36.80	2	565	0.35%
2022/07/13	0	0.00	7	36.39	36.85	-7	565	-1.24%
2022/07/06	1	37.65	0	0.00	37.60	1	539	0.19%
2022/07/01	0	0.00	12	37.53	37.55	-12	552	-2.17%
2022/06/30	0	0.00	4	37.55	37.55	-4	560	-0.71%
2022/06/27	4	37.46	0	0.00	37.40	4	575	0.69%
2022/06/23	2	37.10	0	0.00	37.05	2	560	0.36%
2022/06/17	1	37.10	0	0.00	37.10	1	637	0.16%
2022/06/13	1	37.70	0	0.00	37.65	1	704	0.14%
2022/06/08	0	0.00	4	38.18	38.25	-4	715	-0.56%
2022/06/07	0	0.00	5	38.20	38.20	-5	718	-0.70%
2022/05/30	0	0.00	10	38.31	38.40	-10	748	-1.34%
2022/05/24	0	0.00	4	37.63	37.55	-4	764	-0.52%
2022/05/20	0	0.00	2	37.65	37.60	-2	769	-0.26%
2022/05/13	0	0.00	2	36.95	37.30	-2	755	-0.26%
2022/05/06	20	37.30	0	0.00	37.40	20	748	2.67%
2022/05/04	1	37.50	0	0.00	37.50	1	762	0.13%
2022/05/03	1	37.60	0	0.00	37.75	1	766	0.13%
2022/04/29	3	37.88	4	37.70	38.20	-1	767	-0.13%
2022/04/28	2	37.90	0	0.00	37.80	2	767	0.26%
2022/04/27	6	37.26	0	0.00	37.30	6	766	0.78%
2022/04/25	0.2	37.45	0	0.00	37.35	0.2	769	0.03%
2022/04/22	3	37.50	0	0.00	37.55	3	765	0.39%
2022/04/20	2	37.45	0	0.00	37.45	2	773	0.26%
2022/04/15	1	37.30	0	0.00	37.35	1	789	0.13%
2022/04/08	1	37.95	0	0.00	38.00	1	776	0.13%
2022/04/07	1	38.00	0	0.00	37.70	1	773	0.13%
2022/04/01	0	0.00	2	38.50	38.40	-2	743	-0.27%
2022/03/25	0	0.00	3	39.55	39.20	-3	683	-0.44%
2022/03/24	3	39.17	2	39.25	39.40	1	667	0.15%
2022/03/23	0	0.00	1	39.10	39.15	-1	639	-0.16%
2022/03/22	0	0.00	1	39.05	39.10	-1	614	-0.16%
2022/03/21	0	0.00	9	39.18	38.85	-9	585	-1.54%
2022/03/18	0	0.00	4	38.61	38.70	-4	551	-0.72%
2022/03/16	0	0.00	1	37.00	37.25	-1	500	-0.20%
2022/03/14	0	0.00	1	36.95	37.05	-1	487	-0.21%
2022/03/11	1	36.95	0	0.00	36.95	1	487	0.21%
2022/03/10	6	37.25	4	37.10	37.25	2	482	0.41%
2022/03/07	7	36.95	0	0.00	37.00	7	472	1.48%
2022/03/01	1	37.20	0	0.00	37.20	1	452	0.22%
2022/02/25	1	37.00	10	37.00	37.05	-9	447	-2.01%
2022/02/21	0	0.00	2	37.40	37.45	-2	426	-0.47%
2022/02/18	3	37.35	0	0.00	37.50	3	431	0.70%
2022/02/16	3	37.35	0	0.00	37.40	3	436	0.69%
2022/02/11	0.2	37.75	0	0.00	37.55	0.2	461	0.04%
2022/02/10	6.2	37.49	0	0.00	37.55	6.2	473	1.30%
2022/02/08	0.1	37.50	0	0.00	37.55	0.1	477	0.03%
2022/02/07	5.2	37.11	0	0.00	37.40	5.2	472	1.09%
2022/01/26	0.2	37.30	10	37.13	37.05	-9.8	461	-2.13%
2022/01/25	2	37.20	0	0.00	37.20	2	453	0.44%
2022/01/24	1.2	37.17	0	0.00	37.25	1.2	450	0.26%
2022/01/19	1.1	37.22	0	0.00	37.25	1.1	436	0.25%
2022/01/18	0.2	37.45	0	0.00	37.30	0.2	430	0.04%
2022/01/17	0.2	37.55	0	0.00	37.40	0.2	427	0.05%
2022/01/14	1	37.55	0	0.00	37.55	1	435	0.23%
2022/01/13	0	0.00	1.3	37.59	37.55	-1.3	449	-0.29%
2022/01/12	0	0.00	2.7	37.54	37.60	-2.7	445	-0.60%
2022/01/10	1.2	37.48	0	0.00	37.50	1.2	445	0.26%
2022/01/07	0.2	37.75	0	0.00	37.55	0.2	447	0.04%
2022/01/06	1.2	37.66	0	0.00	37.60	1.2	445	0.26%
2022/01/05	3	37.70	0	0.00	37.70	3	453	0.66%
2022/01/04	3	37.72	0	0.00	37.75	3	472	0.63%
2021/12/29	2	37.75	0	0.00	37.90	2	481	0.42%
2021/12/24	0	0.00	5	37.65	37.65	-5	533	-0.94%
2021/12/23	1	37.55	0	0.00	37.60	1	545	0.18%
2021/12/22	1	37.70	0	0.00	37.70	1	565	0.18%
2021/12/10	1	37.60	1	37.55	37.60	0	584	0.00%
2021/12/07	3	37.50	0	0.00	37.55	3	587	0.51%
2021/12/03	0.3	37.80	0	0.00	37.65	0.3	594	0.05%
2021/12/02	0.2	37.90	0	0.00	37.70	0.2	595	0.04%
2021/12/01	0.2	37.85	0	0.00	37.90	0.2	598	0.03%
2021/11/30	2.2	37.61	0	0.00	38.20	2.2	601	0.37%
2021/11/29	0.2	37.50	0	0.00	37.55	0.2	601	0.04%
2021/11/26	15.2	37.60	0	0.00	37.50	15.2	600	2.53%
2021/11/25	0.2	37.80	0	0.00	37.70	0.2	597	0.04%
2021/11/24	0.2	37.80	0	0.00	37.70	0.2	599	0.04%
2021/11/23	1	37.85	0	0.00	37.75	1	603	0.17%
2021/11/22	0.2	37.90	0	0.00	38.00	0.2	608	0.04%
2021/11/19	1	37.70	0	0.00	37.65	1	609	0.16%
2021/11/17	1	37.80	0	0.00	37.75	1	620	0.16%
2021/11/16	0.1	37.90	0	0.00	37.80	0.1	630	0.02%
2021/11/15	1	37.70	0	0.00	37.70	1	637	0.16%
2021/11/12	5	37.85	0	0.00	37.80	5	645	0.77%
2021/11/10	0.2	37.90	0	0.00	37.85	0.2	646	0.03%
2021/11/08	0	38.35	0	0.00	38.15	0	625	0.00%
2021/11/04	0	0.00	1	38.45	38.55	-1	632	-0.16%
2021/11/02	1.2	38.58	0	0.00	38.40	1.2	644	0.19%
2021/10/29	0.2	38.40	0	0.00	38.25	0.2	640	0.03%
2021/10/27	1.2	38.42	0	0.00	38.35	1.2	644	0.19%
2021/10/18	1	39.20	0	0.00	39.25	1	629	0.16%
2021/10/13	0	0.00	3	39.12	38.95	-3	623	-0.48%
2021/10/12	1	38.80	1	38.90	39.25	0	617	0.00%
2021/10/04	3	38.75	3	38.40	38.40	0	611	0.00%
2021/10/01	0	0.00	1	38.55	38.55	-1	587	-0.17%
2021/09/29	2	38.55	0	0.00	38.15	2	571	0.35%
2021/09/22	1	37.50	0	0.00	37.50	1	561	0.18%
2021/09/17	1	37.75	0	0.00	37.80	1	562	0.18%
2021/09/13	2	37.50	0	0.00	37.70	2	578	0.35%
2021/09/09	2.3	37.36	0	0.00	37.30	2.3	582	0.40%
2021/09/08	0	0.00	2	37.55	37.35	-2	582	-0.34%
2021/08/31	0	0.00	2	37.30	37.65	-2	577	-0.35%
2021/08/23	9	36.74	0	0.00	36.80	9	571	1.58%
2021/08/20	3	37.85	0	0.00	37.85	3	559	0.54%
2021/08/19	1	37.90	0	0.00	37.90	1	550	0.18%
2021/08/17	0	0.00	5	38.20	38.20	-5	534	-0.94%
2021/08/16	0	0.00	1	38.25	38.30	-1	535	-0.19%
2021/08/13	1	38.45	0	0.00	38.40	1	539	0.19%
2021/08/12	0	0.00	2	38.60	38.55	-2	552	-0.36%
2021/08/11	5	38.50	0	0.00	38.55	5	567	0.88%
2021/07/29	1	38.50	0	0.00	38.60	1	800	0.12%
2021/07/27	0	0.00	2	38.55	38.60	-2	851	-0.23%
2021/07/23	0	0.00	5	38.55	38.55	-5	954	-0.52%
2021/07/22	4	38.68	1	38.50	38.60	3	967	0.31%
2021/07/20	3	38.55	0	0.00	38.40	3	983	0.31%
2021/07/12	4	38.88	0	0.00	38.75	4	1,031	0.39%
2021/07/09	1	38.90	0	0.00	39.15	1	1,020	0.10%
2021/07/08	2	38.80	0	0.00	38.95	2	1,025	0.20%
2021/07/06	2	38.70	0	0.00	38.75	2	1,036	0.19%
2021/06/29	2	38.30	0.1	38.75	38.60	2	1,067	0.18%
2021/06/28	1	38.50	0	0.00	38.65	1	1,063	0.09%
2021/06/25	1	38.95	0	0.00	38.75	1	1,067	0.09%
2021/06/24	10	39.08	0	0.00	38.95	10	1,078	0.93%
2021/06/16	2	38.40	0	0.00	38.60	2	1,146	0.17%
2021/06/15	12	38.60	0	0.00	38.60	12	1,143	1.05%
2021/06/11	2	38.50	0	0.00	38.55	2	1,145	0.17%
2021/06/09	1	38.55	0	0.00	38.55	1	1,148	0.09%
2021/06/07	0	0.00	1	38.75	38.55	-1	1,165	-0.09%
2021/06/03	5	38.90	0	0.00	38.95	5	1,173	0.43%
2021/06/02	0	0.00	1	39.00	39.10	-1	1,180	-0.08%
2021/06/01	0	0.00	2	39.00	39.00	-2	1,180	-0.17%
2021/05/28	0	0.00	10	38.55	38.50	-10	1,180	-0.85%
2021/05/26	0	0.00	2	38.40	38.60	-2	1,199	-0.17%
2021/05/25	1	38.60	5	38.65	38.65	-4	1,203	-0.33%
2021/05/20	10	39.05	1	39.05	38.95	9	1,230	0.73%
2021/05/17	3	36.82	0	0.00	36.60	3	1,212	0.25%
2021/05/14	1	38.25	0	0.00	38.55	1	1,169	0.09%
2021/05/12	19	37.43	6	37.80	37.80	13	1,129	1.15%
2021/05/10	7	40.10	0	0.00	40.20	7	1,055	0.67%
2021/05/05	2	39.20	0	0.00	39.15	2	1,054	0.19%
2021/05/04	0	0.00	2	39.15	39.15	-2	1,056	-0.19%
2021/04/28	0	0.00	1	39.15	39.25	-1	972	-0.10%
2021/04/27	2	39.13	1	39.15	39.15	1	1,026	0.10%
2021/04/26	2	39.00	0	0.00	39.05	2	1,037	0.19%
2021/04/22	0	0.00	1	39.05	38.95	-1	1,093	-0.09%
2021/04/14	1	38.55	0	0.00	38.70	1	1,133	0.09%
2021/04/13	1	38.90	5	38.90	38.85	-4	1,160	-0.34%
2021/04/12	5	39.00	0	0.00	39.00	5	1,173	0.43%
2021/04/09	0	0.00	1	39.05	39.10	-1	1,171	-0.09%
2021/04/07	1	38.95	1	38.90	38.90	0	1,182	0.00%
2021/04/06	0	0.00	2	38.55	38.75	-2	1,185	-0.17%
2021/03/25	0	0.00	1	39.20	39.25	-1	1,250	-0.08%
2021/03/24	0	0.00	5.2	39.26	39.20	-5.2	1,267	-0.41%
2021/03/23	1	39.05	0	0.00	39.00	1	1,267	0.08%
2021/03/22	2	38.85	0	0.00	39.10	2	1,267	0.16%
2021/03/19	0	0.00	18	38.31	38.30	-18	1,245	-1.45%
2021/03/17	2	38.50	0	0.00	38.60	2	1,261	0.16%
2021/03/08	0.5	38.50	0	0.00	38.35	0.5	1,303	0.04%
2021/03/02	12	38.91	0	0.00	38.60	12	1,336	0.90%
2021/02/25	1	38.60	3	38.55	38.65	-2	1,344	-0.15%
2021/02/24	3	38.48	0	0.00	38.55	3	1,347	0.22%
2021/02/22	0	0.00	2	38.10	37.95	-2	1,336	-0.15%
2021/02/17	1	36.40	0	0.00	36.70	1	1,332	0.08%
2021/02/04	5	36.05	0	0.00	36.10	5	1,331	0.38%
2021/02/02	0	36.35	0	0.00	36.15	0	1,366	0.00%
2021/01/28	0	36.40	3	36.42	36.15	-3	1,353	-0.22%
2021/01/26	2	36.48	0	0.00	36.55	2	1,337	0.15%
2021/01/25	3	36.65	0	0.00	36.80	3	1,334	0.22%
2021/01/21	10	36.88	0	0.00	36.60	10	1,357	0.74%
2021/01/20	1	36.80	0	0.00	36.80	1	1,334	0.07%
2021/01/12	1	38.40	0	0.00	38.40	1	1,187	0.08%
2021/01/11	2	38.50	0	0.00	38.80	2	1,174	0.17%
2021/01/08	2	38.70	3	38.70	38.80	-1	1,169	-0.09%
2021/01/05	0	39.00	0	0.00	39.00	0	1,147	0.00%
2020/12/30	2	38.65	0	0.00	38.85	2	1,184	0.17%
2020/12/24	0	0.00	3	38.65	38.90	-3	1,188	-0.25%
2020/12/22	1	38.50	0	0.00	38.50	1	1,228	0.08%
2020/12/16	0	0.00	3	38.25	38.75	-3	1,254	-0.24%
2020/12/15	1	38.05	5	38.05	38.10	-4	1,258	-0.32%
2020/12/11	0	0.00	1	38.10	38.15	-1	1,296	-0.08%
2020/12/10	1	38.40	0	0.00	38.25	1	1,306	0.08%
2020/12/04	1	38.55	0	0.00	38.55	1	2,019	0.05%
2020/11/27	1	39.70	0	0.00	39.55	1	2,540	0.04%
2020/11/13	0	0.00	1	38.70	38.55	-1	2,612	-0.04%
2020/11/12	0	0.00	50	38.37	38.40	-50	2,617	-1.91%
2020/11/11	0	0.00	2	38.80	38.85	-2	2,619	-0.08%
2020/11/10	41	38.62	0	0.00	38.45	41	2,621	1.56%
2020/11/09	10	38.30	0	0.00	38.10	10	2,643	0.38%
2020/10/30	1	38.50	1	39.30	38.00	0	2,750	0.00%
2020/10/27	1	37.70	0	0.00	37.65	1	2,721	0.04%
2020/10/19	0	0.00	2	37.70	37.65	-2	2,820	-0.07%
2020/10/15	4	37.85	0	0.00	37.85	4	2,839	0.14%
2020/10/14	2	38.00	0	0.00	38.00	2	2,851	0.07%
2020/10/12	1	37.80	0	0.00	38.10	1	2,904	0.03%
2020/10/07	1	38.50	0	0.00	38.50	1	2,972	0.03%
2020/10/06	0	0.00	1	38.15	38.40	-1	2,995	-0.03%
2020/09/29	3	38.15	0	0.00	38.00	3	3,173	0.09%
2020/09/25	4	38.00	0	0.00	37.65	4	3,197	0.13%
2020/09/23	0	0.00	1	39.50	39.40	-1	3,110	-0.03%
2020/09/22	3	39.70	0	0.00	39.95	3	3,099	0.10%
2020/09/21	0	0.00	1	40.65	40.30	-1	3,082	-0.03%
2020/09/18	0	0.00	20	40.73	40.60	-20	3,090	-0.65%
2020/09/17	5	41.18	0	0.00	40.70	5	3,115	0.16%
2020/09/16	0	0.00	2	40.95	40.60	-2	3,131	-0.06%
2020/09/15	0	0.00	13	40.86	40.80	-13	3,167	-0.41%
2020/09/14	0	0.00	7	41.25	41.30	-7	3,174	-0.22%
2020/09/11	33	42.01	136	42.98	41.45	-103	3,097	-3.33%	大賣/鉅額交易
2020/09/09	2	39.80	7	39.61	39.70	-5	2,538	-0.20%
2020/09/08	2	40.60	6	40.53	40.60	-4	2,499	-0.16%
2020/09/07	16	41.28	3	41.17	41.60	13	2,409	0.54%
2020/09/04	20	39.62	2	40.10	40.00	18	2,178	0.83%
2020/09/02	0	0.00	1	37.40	37.25	-1	2,064	-0.05%
2020/08/28	0.1	37.90	0	0.00	37.60	0.1	2,060	0.00%
2020/08/27	2.1	38.45	2	37.95	37.90	0.1	2,068	0.00%
2020/08/25	6	37.85	0	0.00	38.00	6	2,083	0.29%
2020/08/24	0	0.00	1	38.00	37.90	-1	2,126	-0.05%
2020/08/21	6	38.00	0	0.00	37.95	6	2,143	0.28%
2020/08/20	7	37.67	1	37.75	37.70	6	2,147	0.28%
2020/08/19	12	38.95	4	39.00	38.60	8	2,098	0.38%
2020/08/18	0	0.00	6	38.92	38.95	-6	2,109	-0.28%
2020/08/17	2	38.65	0	0.00	38.75	2	2,127	0.09%
2020/08/14	0	0.00	1	38.30	38.80	-1	2,150	-0.05%
2020/08/13	0	0.00	5	38.95	38.70	-5	2,182	-0.23%
2020/08/12	5	39.40	1	39.45	39.45	4	2,219	0.18%
2020/08/11	9	39.81	86	39.70	39.75	-77	2,306	-3.34%
2020/08/10	117	40.54	27	40.23	40.15	90	2,355	3.82%	大買/
2020/08/07	0	0.00	3	38.95	38.65	-3	2,371	-0.13%
2020/08/04	0	0.00	1	38.80	38.85	-1	2,399	-0.04%
2020/07/31	0	0.00	3	39.55	39.30	-3	2,452	-0.12%
2020/07/28	1	38.90	0	0.00	38.20	1	2,466	0.04%
2020/07/24	0	0.00	10	39.75	39.40	-10	2,440	-0.41%
2020/07/20	0.1	39.70	0.3	39.70	39.50	-0.3	2,406	-0.01%
2020/07/16	0	0.00	1	40.30	39.95	-1	2,405	-0.04%
2020/07/15	9	40.27	13	40.36	40.45	-4	2,396	-0.17%
2020/07/14	0	0.00	7	40.98	41.35	-7	2,364	-0.30%
2020/07/10	4	40.85	0	0.00	40.45	4	2,360	0.17%
2020/07/09	9	41.37	13	41.47	41.95	-4	2,305	-0.17%
2020/07/08	0	0.00	3	39.55	39.85	-3	2,239	-0.13%
2020/07/07	2	39.45	1	39.50	39.50	1	2,282	0.04%
2020/07/03	0	0.00	1	39.95	39.70	-1	2,287	-0.04%
2020/07/02	0.1	39.65	0	0.00	39.55	0.1	2,295	0.00%
2020/07/01	2	39.45	0	0.00	39.40	2	2,300	0.09%
2020/06/30	2	39.40	30	39.70	39.35	-28	2,298	-1.22%
2020/06/29	3	39.45	65.2	39.55	39.45	-62.2	2,304	-2.70%
2020/06/24	13	39.28	137	39.28	39.00	-124	2,284	-5.43%	大賣/鉅額交易
2020/06/23	113	38.45	54	38.78	39.00	59	2,272	2.60%	大買/
2020/06/22	16	38.45	101	38.98	38.00	-85	2,250	-3.78%	大賣/
2020/06/19	0	0.00	2	38.50	38.50	-2	2,220	-0.09%
2020/06/18	1	37.40	0	0.00	37.40	1	2,225	0.04%
2020/06/16	0	0.00	1	37.95	37.85	-1	2,331	-0.04%
2020/06/15	100	37.94	6	37.68	37.80	94	2,356	3.99%
2020/06/12	5	37.35	2	36.85	37.35	3	2,391	0.13%
2020/06/11	30	38.10	23	38.07	37.65	7	2,412	0.29%
2020/06/10	30	38.07	0	0.00	38.00	30	2,496	1.20%
2020/06/09	95	37.97	2	37.50	37.90	93	2,516	3.70%
2020/06/08	0	0.00	113	37.64	37.55	-113	2,506	-4.51%	大賣/鉅額交易
2020/06/05	0	0.00	26	37.75	37.70	-26	2,565	-1.01%
2020/06/04	3	37.75	0	0.00	37.75	3	2,594	0.12%
2020/06/02	0	0.00	10	37.65	37.60	-10	2,588	-0.39%
2020/06/01	85	37.78	0	0.00	37.80	85	2,592	3.28%
2020/05/29	50.2	37.80	3	37.75	37.80	47.2	2,590	1.82%
2020/05/28	1	37.00	118	37.20	37.00	-117	2,582	-4.53%	大賣/鉅額交易
2020/05/27	118	37.61	0	0.00	37.55	118	2,582	4.57%	大買/鉅額交易
2020/05/26	0	0.00	173	37.79	37.70	-173	2,583	-6.70%	大賣/鉅額交易
2020/05/25	0	0.00	2	37.35	37.75	-2	2,575	-0.08%
2020/05/22	0	0.00	5	37.30	37.05	-5	2,556	-0.20%
2020/05/21	44	37.39	0	0.00	37.00	44	2,537	1.73%
2020/05/20	152	36.72	23	36.72	36.65	129	2,525	5.11%	大買/鉅額交易
2020/05/19	24	37.92	178	37.07	37.35	-154	2,539	-6.06%	大賣/鉅額交易
2020/05/18	3	37.20	21	37.18	37.60	-18	2,506	-0.72%
2020/05/15	27	35.76	3	35.90	36.20	24	2,421	0.99%
2020/05/14	13	35.15	0	0.00	35.20	13	2,369	0.55%
2020/05/13	0	0.00	30	34.66	34.65	-30	2,296	-1.31%
2020/05/12	19	34.30	2	34.50	34.40	17	2,301	0.74%
2020/05/11	0	0.00	32	34.50	34.45	-32	2,328	-1.37%
2020/05/07	52	33.92	0	0.00	34.40	52	2,366	2.20%
2020/05/06	61	33.67	0	0.00	33.60	61	2,424	2.52%
2020/05/05	0	0.00	3	33.20	33.35	-3	2,464	-0.12%
2020/04/30	0	0.00	45	32.85	33.05	-45	2,521	-1.78%
2020/04/29	111	32.70	0	0.00	32.55	111	2,580	4.30%	大買/鉅額交易
2020/04/28	0	0.00	1	32.70	32.50	-1	2,623	-0.04%
2020/04/27	0	0.00	1	32.45	32.35	-1	2,660	-0.04%
2020/04/23	0	0.00	110	32.03	32.10	-110	2,675	-4.11%	大賣/鉅額交易
2020/04/22	114	31.38	1	31.40	31.90	113	2,664	4.24%	大買/鉅額交易
2020/04/21	4	32.29	50	32.10	31.75	-46	2,647	-1.74%
2020/04/20	1	32.40	129	32.38	32.40	-128	2,655	-4.82%	大賣/鉅額交易
2020/04/17	86	32.60	60	32.85	32.60	26	2,637	0.99%
2020/04/16	1	32.30	7	33.26	32.70	-6	2,608	-0.23%
2020/04/15	45	32.51	3	32.57	32.65	42	2,568	1.64%
2020/04/14	0	0.00	28	32.20	32.35	-28	2,523	-1.11%
2020/04/13	170	32.07	35	32.05	32.20	135	2,495	5.41%	大買/鉅額交易
2020/04/10	4	31.53	2	31.50	31.50	2	2,454	0.08%
2020/04/09	1	30.35	1	30.65	30.40	0	2,402	0.00%
2020/04/08	0	0.00	42	29.88	30.10	-42	2,378	-1.77%
2020/04/07	3	29.70	110	29.68	29.70	-107	2,358	-4.54%	大賣/鉅額交易
2020/04/06	1	29.25	0	0.00	29.45	1	2,336	0.04%
2020/04/01	1	29.35	0	0.00	29.40	1	2,320	0.04%
2020/03/31	150	29.43	0	0.00	29.40	150	2,321	6.46%	大買/鉅額交易
2020/03/30	1	28.60	1	28.95	29.15	0	2,307	0.00%
2020/03/27	1	28.95	1	29.25	29.00	0	2,300	0.00%
2020/03/25	6	29.30	215	29.15	28.90	-209	2,253	-9.28%	大賣/鉅額交易
2020/03/24	1	28.35	1	28.55	28.35	0	2,217	0.00%
2020/03/23	216	27.17	0	0.00	27.60	216	2,182	9.89%	大買/鉅額交易
2020/03/19	1.3	26.41	33	27.00	25.95	-31.8	2,156	-1.47%
2020/03/18	21	29.15	1	29.15	28.60	20	2,042	0.98%
2020/03/17	1	29.00	7	28.89	28.85	-6	2,005	-0.30%
2020/03/16	2	30.15	2	30.18	29.75	0	1,953	0.00%
2020/03/13	9	30.18	1	31.00	30.90	8	1,919	0.42%
2020/03/12	41	32.04	0.1	32.00	32.00	41	1,817	2.25%
2020/03/11	1	33.55	1	34.25	33.15	0	1,766	0.00%
2020/03/10	1	31.95	5	32.30	33.05	-4	1,728	-0.23%
2020/03/09	0	0.00	52	33.58	33.35	-52	1,648	-3.15%
2020/03/06	0	0.00	0.3	34.30	34.25	-0.3	1,609	-0.02%
2020/03/04	0	0.00	1	34.10	34.15	-1	1,600	-0.06%
2020/03/03	0	0.00	22	34.00	33.70	-22	1,589	-1.38%
2020/03/02	0	0.00	8	33.33	33.25	-8	1,573	-0.51%
2020/02/27	0	0.00	3	34.18	33.85	-3	1,531	-0.20%
2020/02/26	0	0.00	1	34.45	34.40	-1	1,501	-0.07%
2020/02/24	0	0.00	3	34.25	34.20	-3	1,462	-0.21%
2020/02/20	0	0.00	3	34.23	34.35	-3	1,439	-0.21%
2020/02/19	2	35.43	2	35.03	34.60	0	1,414	0.00%
2020/02/17	0	0.00	3	34.05	34.00	-3	1,316	-0.23%
2020/02/14	5	34.00	0	0.00	33.90	5	1,333	0.38%
2020/02/13	0	0.00	12	33.89	33.90	-12	1,343	-0.89%
2020/02/11	0	0.00	20	34.00	34.10	-20	1,330	-1.50%
2020/02/10	0.1	33.15	4	32.98	33.10	-4	1,284	-0.31%
2020/02/06	0	0.00	4.2	34.46	34.60	-4.2	1,187	-0.35%
2020/02/05	0	0.00	6.7	33.39	33.35	-6.7	1,103	-0.61%
2020/02/04	1	32.10	0	0.00	32.35	1	1,034	0.10%
2020/01/31	7	32.35	7	31.35	32.40	0	938	0.00%
2020/01/30	4	31.10	3	31.40	30.70	1	854	0.12%
2020/01/17	2	30.85	0	0.00	31.00	2	746	0.27%
2020/01/14	1	30.45	0	0.00	30.45	1	725	0.14%
2020/01/13	0	0.00	10	30.77	30.55	-10	728	-1.37%
2020/01/09	0	0.00	2	29.80	29.85	-2	686	-0.29%
2020/01/08	0	0.00	3	29.80	29.75	-3	684	-0.44%
2020/01/06	0	0.00	2	29.80	29.80	-2	720	-0.28%
2019/12/26	2	29.75	0	0.00	29.70	2	740	0.27%
2019/12/25	2	29.85	2	29.80	29.90	0	743	0.00%
2019/12/17	1	29.45	52	29.41	29.40	-51	995	-5.12%
2019/12/11	0	0.00	18	29.60	29.45	-18	1,188	-1.51%
2019/12/10	40	29.45	0	0.00	29.60	40	1,200	3.33%
2019/12/06	10	29.35	0	0.00	29.30	10	1,235	0.81%
2019/12/05	32	29.34	0	0.00	29.35	32	1,240	2.58%
2019/12/03	0	0.00	1	29.20	29.20	-1	1,258	-0.08%
2019/11/13	10	29.55	1	29.50	29.65	9	1,455	0.62%
2019/11/08	1	29.70	0	0.00	29.75	1	1,463	0.07%
2019/11/07	1	29.35	3	29.30	29.30	-2	1,458	-0.14%
2019/11/04	5.2	29.41	1	29.45	29.50	4.2	1,480	0.28%
2019/10/23	0	0.00	4	29.30	29.25	-4	1,516	-0.26%
2019/10/22	0	0.00	277	29.42	29.30	-277	1,529	-18.11%	大賣/鉅額交易
2019/10/21	0	0.00	55	29.65	29.75	-55	1,525	-3.61%
2019/10/18	2	29.30	0	0.00	29.90	2	1,526	0.13%
2019/10/17	1.1	29.31	0	0.00	29.30	1.1	1,526	0.07%
2019/10/09	0	0.00	2	29.20	29.00	-2	1,533	-0.13%
2019/10/07	3	29.40	0	0.00	29.30	3	1,542	0.19%
2019/10/04	1	29.45	0	0.00	29.40	1	1,555	0.06%
2019/10/03	0	0.00	1	29.40	29.45	-1	1,604	-0.06%
2019/10/02	1	29.40	0	0.00	29.40	1	1,645	0.06%
2019/10/01	77	29.53	0	0.00	29.45	77	1,666	4.62%
2019/09/27	0	0.00	2	29.30	29.30	-2	1,676	-0.12%
2019/09/25	75	29.56	1	29.50	29.40	74	1,689	4.38%
2019/09/24	25	29.15	207	29.52	29.20	-182	1,669	-10.90%	大賣/鉅額交易
2019/09/23	5	30.60	1	30.35	30.35	4	1,597	0.25%
2019/09/20	2	30.80	62	30.66	30.70	-60	1,560	-3.85%
2019/09/19	49	30.00	23	30.08	30.20	26	1,461	1.78%
2019/09/17	0	0.00	23	29.10	29.05	-23	1,358	-1.69%
2019/09/16	100	29.25	13	29.05	29.25	87	1,369	6.35%
2019/09/12	0	0.00	75	28.72	28.75	-75	1,349	-5.56%
2019/09/11	2	28.80	33	28.75	28.80	-31	1,372	-2.26%
2019/09/10	33	28.76	21	28.81	28.85	12	1,374	0.87%
2019/09/09	10	28.20	0	0.00	28.30	10	1,347	0.74%
2019/09/06	25	28.30	0	0.00	28.15	25	1,342	1.86%
2019/09/05	0	0.00	50	28.25	28.20	-50	1,339	-3.73%
2019/09/03	5	28.20	1	28.15	28.15	4	1,346	0.30%
2019/09/02	3	28.55	29	28.69	28.40	-26	1,339	-1.94%
2019/08/30	75	27.85	15	28.10	28.15	60	1,303	4.60%
2019/08/29	240	27.60	0	0.00	27.60	240	1,253	19.15%	大買/鉅額交易
2019/08/23	0	0.00	85	27.45	27.40	-85	1,221	-6.96%
2019/08/21	2	27.45	0	0.00	27.45	2	1,244	0.16%
2019/08/15	55	27.25	0	0.00	27.25	55	1,236	4.45%
2019/08/14	20	27.20	0	0.00	27.25	20	1,220	1.64%
2019/08/13	0	0.00	12	27.07	27.20	-12	1,202	-1.00%
2019/08/12	0	0.00	10	26.85	26.90	-10	1,175	-0.85%
2019/08/08	50	26.70	0	0.00	26.80	50	1,166	4.29%
2019/08/06	0	0.00	1	26.50	26.65	-1	1,179	-0.08%
2019/08/05	1	26.55	0	0.00	26.60	1	1,173	0.09%
2019/08/01	4	26.50	0	0.00	26.55	4	1,171	0.34%
2019/07/31	0	0.00	50	26.53	26.50	-50	1,167	-4.28%
2019/07/30	10	26.65	0	0.00	26.70	10	1,162	0.86%
2019/07/29	9	26.65	1	26.60	26.60	8	1,162	0.69%
2019/07/26	2	26.60	5	26.65	26.70	-3	1,162	-0.26%
2019/07/19	50	26.45	0	0.00	26.45	50	1,142	4.38%
2019/07/18	1	26.40	0	0.00	26.40	1	1,134	0.09%
2019/07/17	3	26.32	0	0.00	26.25	3	1,126	0.27%
2019/07/11	5	26.73	2	26.73	26.70	3	1,107	0.27%
2019/07/10	3	26.70	0	0.00	26.70	3	1,093	0.27%
2019/06/24	1	27.50	0	0.00	27.50	1	971	0.10%
2019/06/19	0	0.00	8	27.73	27.60	-8	901	-0.89%
2019/06/12	17	27.05	0	0.00	27.00	17	856	1.98%
2019/06/11	34	27.10	0	0.00	27.00	34	852	3.99%
2019/06/03	1	27.10	1	27.20	27.25	0	876	0.00%
2019/05/28	0	0.00	5	27.05	26.50	-5	887	-0.56%
2019/05/24	0	0.00	2	27.25	27.20	-2	853	-0.23%
2019/05/23	5	27.20	0	0.00	27.20	5	857	0.58%
2019/05/21	0	0.00	2	26.95	26.95	-2	841	-0.24%
2019/05/07	1	26.70	0	0.00	26.75	1	822	0.12%
2019/05/03	0	0.00	1	26.95	26.85	-1	832	-0.12%
2019/04/30	0	0.00	1	26.90	26.90	-1	824	-0.12%
2019/04/29	1	26.80	0	0.00	26.75	1	841	0.12%
2019/04/24	1	26.85	44	26.91	26.85	-43	849	-5.06%
2019/04/19	0	0.00	2	26.45	26.40	-2	818	-0.24%
2019/04/16	2	26.35	0	0.00	26.40	2	820	0.24%
2019/04/15	1	26.50	0	0.00	26.40	1	813	0.12%
2019/04/11	0	0.00	0.5	26.35	26.25	-0.5	798	-0.06%
2019/04/10	0	0.00	10	26.45	26.40	-10	787	-1.27%
2019/04/08	2	26.40	0	0.00	26.40	2	792	0.25%
2019/04/03	16	26.45	0	0.00	26.40	16	793	2.02%
2019/04/02	0	0.00	1	26.50	26.45	-1	791	-0.13%
2019/04/01	0	0.00	1	26.55	26.50	-1	786	-0.13%
2019/03/29	0	0.00	1	26.35	26.45	-1	772	-0.13%
2019/03/28	1	26.45	0	0.00	26.40	1	779	0.13%
2019/03/27	0	0.00	4	26.49	26.55	-4	773	-0.52%
2019/03/25	1	26.05	0	0.00	26.10	1	750	0.13%
2019/03/22	0	0.00	1	26.15	26.20	-1	749	-0.13%
2019/03/20	13	26.15	0	0.00	26.20	13	743	1.75%
2019/03/18	0	0.00	1	26.35	26.35	-1	747	-0.13%
2019/03/13	1	26.05	0	0.00	25.95	1	758	0.13%
2019/03/11	1	26.05	0	0.00	26.05	1	762	0.13%
2019/03/08	1	26.20	0	0.00	26.30	1	763	0.13%
2019/03/06	0	0.00	3	26.38	26.50	-3	802	-0.37%
2019/03/04	1	25.90	0	0.00	25.85	1	804	0.12%
2019/02/27	0	0.00	2	25.78	25.80	-2	817	-0.24%
2019/02/18	0	0.00	10	25.70	25.70	-10	849	-1.18%
2019/02/14	0	0.00	1	25.65	25.60	-1	872	-0.11%
2019/02/13	0	0.00	1	25.65	25.60	-1	878	-0.11%
2019/02/12	1	25.55	0	0.00	25.60	1	891	0.11%
2019/01/29	0	0.00	1	25.55	25.55	-1	1,129	-0.09%
2019/01/25	3	25.25	0	0.00	25.25	3	1,138	0.26%
2019/01/24	1	25.15	1	25.35	25.25	0	1,139	0.00%
2019/01/22	11	25.15	0	0.00	25.25	11	1,135	0.97%
2019/01/21	1	25.10	40	25.15	25.15	-39	1,134	-3.44%
2019/01/18	5	25.22	0	0.00	25.15	5	1,133	0.44%
2019/01/16	20	25.25	0	0.00	25.25	20	1,138	1.76%
2019/01/15	20	25.35	0	0.00	25.25	20	1,153	1.73%
2019/01/14	0	0.00	1	25.45	25.45	-1	1,197	-0.08%
2019/01/11	0	0.00	2	25.40	25.40	-2	1,224	-0.16%
2019/01/09	1	25.05	0	0.00	25.15	1	1,223	0.08%
2019/01/07	26	25.13	0	0.00	25.15	26	1,257	2.07%
2019/01/04	2	25.05	0	0.00	25.05	2	1,274	0.16%
2018/12/28	11	25.05	10	25.05	25.05	1	1,336	0.07%
2018/12/27	2	25.10	0	0.00	25.05	2	1,349	0.15%
2018/12/26	1	25.10	6	25.05	25.05	-5	1,373	-0.36%
2018/12/25	1	25.05	0	0.00	25.15	1	1,369	0.07%
2018/12/24	11	25.30	0	0.00	25.20	11	1,370	0.80%
2018/12/21	0	0.00	14	25.10	25.10	-14	1,424	-0.98%
2018/12/20	0	0.00	3	25.10	25.10	-3	1,429	-0.21%
2018/12/19	4	25.25	3	25.25	25.25	1	1,430	0.07%
2018/12/18	3	25.33	0	0.00	25.25	3	1,471	0.20%
2018/12/17	10	25.60	0	0.00	25.50	10	1,533	0.65%
2018/12/14	0	0.00	5	25.52	25.60	-5	1,536	-0.33%
2018/12/12	0	0.00	2	25.50	25.50	-2	1,586	-0.13%
2018/12/06	14	25.32	6	25.20	25.20	8	1,573	0.51%
2018/12/05	0	0.00	6	25.55	25.55	-6	1,547	-0.39%
2018/12/04	17	25.72	0	0.00	25.70	17	1,558	1.09%
2018/11/30	13	25.63	0	0.00	25.45	13	1,553	0.84%
2018/11/28	5	25.50	1	25.45	25.70	4	1,514	0.26%
2018/11/27	5	25.84	0	0.00	25.75	5	1,493	0.33%
2018/11/26	12	25.92	0	0.00	25.90	12	1,481	0.81%
2018/11/21	11	26.45	0	0.00	26.45	11	1,451	0.76%
2018/11/19	1	26.50	0	0.00	26.50	1	1,425	0.07%
2018/11/15	2	26.50	0	0.00	26.50	2	1,422	0.14%
2018/11/09	5	27.00	0	0.00	26.90	5	1,366	0.37%
2018/11/08	4	26.88	0	0.00	26.75	4	1,357	0.29%
2018/11/07	1	27.85	0	0.00	27.00	1	1,310	0.08%
2018/10/31	0	0.00	20	26.05	26.10	-20	1,117	-1.79%
2018/10/29	20	25.88	0	0.00	25.90	20	1,126	1.77%
2018/10/25	9	25.95	0	0.00	25.90	9	1,123	0.80%
2018/10/24	5	26.30	5	26.60	26.30	0	1,119	0.00%
2018/10/23	0	0.00	20	26.40	26.40	-20	1,119	-1.79%
2018/10/22	0	0.00	1	26.90	26.80	-1	1,104	-0.09%
2018/10/19	0	0.00	5	25.87	26.20	-5	1,060	-0.47%
2018/10/16	5	26.25	0	0.00	26.25	5	1,042	0.48%
2018/10/15	8	26.04	0	0.00	25.80	8	1,014	0.79%
2018/10/12	23	25.99	7	26.04	26.05	16	1,009	1.58%
2018/10/11	23	26.01	34	25.99	25.85	-11	993	-1.11%
2018/10/08	1	26.50	0	0.00	26.55	1	934	0.11%
2018/10/05	0	0.00	1	26.65	26.65	-1	941	-0.11%
2018/10/03	0	0.00	0.2	27.20	26.50	-0.2	894	-0.02%
2018/09/28	1	27.20	0	0.00	26.80	1	940	0.11%
2018/09/27	0	0.00	1	26.80	27.00	-1	908	-0.11%
2018/09/26	0	0.00	2	26.83	26.85	-2	905	-0.22%
2018/09/25	1	27.10	1	26.90	27.15	0	903	0.00%
2018/09/21	31	26.90	32	26.88	26.85	-1	859	-0.12%
2018/09/13	0.5	25.80	9	25.65	25.60	-8.5	792	-1.07%
2018/09/10	1	25.10	0	0.00	25.80	1	846	0.12%
2018/09/07	1	25.40	0	0.00	25.30	1	864	0.12%
2018/09/06	30	25.45	0	0.00	25.45	30	883	3.39%
2018/09/04	20	25.65	0	0.00	25.65	20	972	2.06%
2018/09/03	1	25.70	0	0.00	25.70	1	982	0.10%
2018/08/30	1	25.70	0	0.00	25.70	1	1,009	0.10%
2018/08/29	1	25.85	0	0.00	25.80	1	1,015	0.10%
2018/08/27	21	25.85	0	0.00	25.90	21	1,038	2.02%
2018/08/24	1	25.80	0	0.00	25.85	1	1,084	0.09%
2018/08/23	1	25.90	0	0.00	25.95	1	1,124	0.09%
2018/08/22	1	25.80	0	0.00	25.80	1	1,203	0.08%
2018/08/20	2	25.85	1	25.85	25.85	1	1,251	0.08%
2018/08/17	1	25.90	0	0.00	25.70	1	1,265	0.08%
2018/08/16	2	25.60	0	0.00	25.65	2	1,275	0.16%
2018/08/15	21	25.75	0	0.00	25.70	21	1,286	1.63%
2018/08/14	3	25.78	0	0.00	25.95	3	1,301	0.23%
2018/08/13	1	25.75	0	0.00	25.70	1	1,319	0.08%
2018/08/10	0	0.00	1	26.40	26.10	-1	1,325	-0.08%
2018/08/08	4	26.40	0	0.00	26.40	4	1,359	0.29%
2018/08/07	1	26.45	0	0.00	26.40	1	1,418	0.07%
2018/08/06	10	26.30	1	26.30	26.40	9	1,575	0.57%
2018/08/03	3	26.00	0	0.00	26.20	3	1,648	0.18%
2018/08/02	0	0.00	2	26.15	26.05	-2	1,719	-0.12%
2018/07/27	0	0.00	4	25.90	25.85	-4	1,793	-0.22%
2018/07/26	0	0.00	3	25.95	26.00	-3	1,840	-0.16%
2018/07/19	1	25.70	0	0.00	25.65	1	2,278	0.04%
2018/07/16	1	25.90	0	0.00	25.80	1	2,491	0.04%
2018/07/13	0.3	26.00	4	25.80	25.80	-3.8	2,531	-0.15%
2018/07/11	1	25.90	0	0.00	25.95	1	2,691	0.04%
2018/07/10	37	25.95	0	0.00	25.95	37	2,730	1.35%
2018/07/06	1	26.30	0	0.00	26.25	1	2,791	0.04%
2018/07/05	11	26.27	0	0.00	26.25	11	2,943	0.37%
2018/07/02	5	27.05	0	0.00	26.90	5	3,644	0.14%
2018/06/29	0	0.00	20	26.95	27.20	-20	3,723	-0.54%
2018/06/27	10.3	26.95	0	0.00	26.90	10.3	3,909	0.26%
2018/06/22	10	26.85	0	0.00	26.85	10	4,031	0.25%
2018/06/21	1	26.95	1	26.95	26.95	0	4,032	0.00%
2018/06/20	2	26.95	0	0.00	26.95	2	4,022	0.05%
2018/06/19	8	27.27	0	0.00	27.10	8	4,011	0.20%
2018/06/15	2	27.05	2	27.10	27.20	0	4,002	0.00%
2018/06/14	5	27.36	0	0.00	27.20	5	3,975	0.13%
2018/06/13	8	27.96	7	27.83	27.70	1	4,011	0.02%
2018/05/31	1	27.70	0	0.00	28.10	1	3,836	0.03%
2018/05/30	0	0.00	54	27.63	27.45	-54	3,803	-1.42%
2018/05/29	3	27.85	2	27.38	27.80	1	3,729	0.03%
2018/05/28	3	26.82	0	0.00	26.80	3	3,679	0.08%
2018/05/25	2	26.70	0	0.00	26.65	2	3,689	0.05%
2018/05/22	1	27.00	1	27.25	27.00	0	3,654	0.00%
2018/05/21	0	0.00	1	27.00	27.10	-1	3,637	-0.03%
2018/05/18	1	26.60	40	26.38	26.50	-39	3,626	-1.08%
2018/05/16	4	27.05	0	0.00	27.00	4	3,582	0.11%
2018/05/15	29	27.01	13	27.07	26.90	16	3,576	0.45%
2018/05/14	11	27.65	2	27.25	27.25	9	3,549	0.25%
2018/05/11	1	29.70	0	0.00	29.50	1	3,398	0.03%
2018/05/10	0	0.00	2	29.20	29.15	-2	3,315	-0.06%
2018/05/09	0	0.00	2	28.85	28.75	-2	3,239	-0.06%
2018/05/08	2	28.50	2	28.75	28.60	0	3,216	0.00%
2018/05/07	0	0.00	2	28.85	28.50	-2	3,193	-0.06%
2018/05/04	20	28.45	8	28.61	28.35	12	3,160	0.38%
2018/05/03	0	0.00	1	28.70	28.75	-1	3,139	-0.03%
2018/05/02	4	28.64	1	28.70	28.45	3	3,093	0.10%
2018/04/30	0	0.00	5	29.39	29.50	-5	3,032	-0.16%
2018/04/27	0	0.00	7	29.25	29.35	-7	3,007	-0.23%
2018/04/26	19	29.13	18	30.40	28.70	1	2,950	0.03%
2018/04/25	11	29.58	48	29.38	30.10	-37	2,822	-1.31%
2018/04/24	7	28.54	0	0.00	28.25	7	2,661	0.26%
2018/04/23	12	29.18	1	29.25	28.80	11	2,608	0.42%
2018/04/20	0	0.00	2	29.45	29.15	-2	2,565	-0.08%
2018/04/19	1	28.80	4	28.70	28.70	-3	2,447	-0.12%
2018/04/17	2	28.00	5	27.92	28.75	-3	2,347	-0.13%
2018/04/16	0	0.00	1.1	28.04	27.95	-1.1	2,264	-0.05%
2018/04/13	0	0.00	3	28.65	28.20	-3	2,240	-0.13%
2018/04/12	5	28.76	3	28.85	28.85	2	2,198	0.09%
2018/04/11	15	28.97	27	29.14	29.10	-12	2,150	-0.56%
2018/04/10	32	29.36	22.7	29.99	28.55	9.3	1,988	0.47%
2018/04/09	6	28.54	10	28.50	28.50	-4	1,642	-0.24%
2018/04/03	3	28.70	1	28.55	28.30	2	1,488	0.13%
2018/04/02	2	27.15	11.5	27.62	27.55	-9.5	1,258	-0.75%
2018/03/31	0	0.00	3	27.30	26.95	-3	1,182	-0.25%
2018/03/30	28	27.74	0	0.00	26.95	28	1,143	2.45%
2018/03/29	5	26.35	4	26.73	27.05	1	995	0.10%
2018/03/27	2	25.90	0.1	25.90	25.80	1.9	902	0.22%
2018/03/22	0	0.00	40	26.15	26.10	-40	975	-4.10%
2018/03/20	0	0.00	10	26.50	26.55	-10	1,033	-0.97%
2018/03/15	0	0.00	1	26.00	26.05	-1	1,113	-0.09%
2018/03/13	0	0.00	1.1	26.10	26.15	-1.1	1,110	-0.10%
2018/03/12	1	26.50	4	26.05	26.10	-3	1,099	-0.27%
2018/03/05	1	25.25	0	0.00	25.20	1	1,117	0.09%
2018/02/12	30	25.55	0	0.00	25.60	30	1,104	2.72%
2018/02/08	5	25.10	3	25.00	25.55	2	1,088	0.18%
2018/02/07	22	25.17	0	0.00	25.20	22	1,091	2.02%
2018/02/06	15	24.98	21	24.79	25.00	-6	1,098	-0.55%
2018/02/05	9	25.90	0	0.00	26.00	9	1,061	0.85%
2018/02/01	20	26.20	1	26.25	26.30	19	1,058	1.79%
2018/01/31	2	26.15	0	0.00	26.40	2	1,056	0.19%
2018/01/23	0	0.00	2	26.65	26.40	-2	1,021	-0.20%
2018/01/17	0	0.00	103	26.58	26.55	-103	987	-10.43%	大賣/鉅額交易
2018/01/11	2	26.40	0	0.00	26.55	2	991	0.20%
2018/01/08	0	0.00	0	26.55	26.55	0	971	0.00%
2018/01/04	3	26.50	5.1	26.43	26.50	-2.1	967	-0.22%
2018/01/03	0	0.00	0.1	26.40	26.40	-0.1	967	-0.01%
2018/01/02	0.2	26.45	0	0.00	26.45	0.2	962	0.02%