台汽電 (8926)-台新券商分點個股進出

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(已收盤)

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

台汽電 (8926)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	4	42.58	3	42.67	42.85	1	776	0.13%
2024/11/21	2	42.60	1	42.45	42.45	1	779	0.13%
2024/11/20	1	42.35	5	42.30	42.60	-4	782	-0.51%
2024/11/18	0	0.00	2	42.20	42.35	-2	811	-0.25%
2024/11/15	3	42.10	1.1	42.26	42.40	1.9	825	0.24%
2024/11/14	8.2	42.06	11.4	42.16	42.05	-3.2	836	-0.39%
2024/11/13	1	42.85	1.3	43.00	43.05	-0.3	822	-0.04%
2024/11/12	9	43.06	17.6	43.01	43.10	-8.6	833	-1.04%
2024/11/11	6	43.61	1.1	43.61	43.70	4.9	837	0.58%
2024/11/08	2	43.25	2	43.25	43.20	0	848	0.00%
2024/11/07	2.3	43.17	5	43.33	43.25	-2.7	866	-0.32%
2024/11/06	6.5	43.15	1.1	43.41	43.10	5.4	877	0.62%
2024/11/05	10	43.18	10	43.20	43.25	0	902	0.00%
2024/11/04	0.2	43.41	0	0.00	43.40	0.2	943	0.02%
2024/11/01	0	43.30	0	0.00	43.55	0	1,019	0.00%
2024/10/30	3	42.83	1	42.95	42.80	2	1,058	0.19%
2024/10/29	11	42.92	8	42.74	42.90	3	1,081	0.28%
2024/10/28	7	43.34	1.5	43.43	43.30	5.5	1,098	0.50%
2024/10/25	7	43.64	2.2	43.65	43.55	4.8	1,149	0.42%
2024/10/24	18	43.63	0	0.00	43.55	18	1,271	1.42%
2024/10/23	0	0.00	1	44.30	44.00	-1	1,644	-0.06%
2024/10/22	0.1	44.10	0	0.00	44.15	0.1	1,672	0.01%
2024/10/21	12	44.32	0	0.00	44.20	12	1,712	0.70%
2024/10/18	5.2	44.69	4.5	44.51	44.50	0.7	1,731	0.04%
2024/10/17	11	45.05	3	44.75	44.90	8	1,753	0.46%
2024/10/16	6.1	43.91	0	0.00	45.85	6.1	1,780	0.34%
2024/10/15	9.4	44.34	2	44.30	44.15	7.4	1,752	0.42%
2024/10/14	0	0.00	10.1	44.25	44.25	-10.1	1,759	-0.57%
2024/10/11	8.4	44.41	0	0.00	44.30	8.4	1,780	0.47%
2024/10/09	9.8	45.06	2	45.65	44.95	7.8	1,797	0.43%
2024/10/08	2	46.00	2	46.10	45.60	0	1,831	0.00%
2024/10/07	1	45.80	22.1	46.36	46.50	-21.1	1,851	-1.14%
2024/10/04	0.1	45.10	1.8	45.44	45.30	-1.7	1,838	-0.09%
2024/10/01	5	44.95	1	45.40	45.10	4	1,850	0.22%
2024/09/30	5	45.40	23.2	45.30	45.30	-18.2	1,870	-0.97%
2024/09/27	12	44.84	3	44.95	44.95	9	1,861	0.48%
2024/09/26	4	44.88	6	45.07	44.80	-2	1,884	-0.11%
2024/09/25	4.1	44.82	0.3	44.80	44.95	3.9	1,953	0.20%
2024/09/24	0	0.00	0.6	44.60	44.75	-0.6	2,035	-0.03%
2024/09/23	15	44.77	1	45.00	44.80	14	2,071	0.68%
2024/09/20	2	44.75	1	44.85	44.95	1	2,094	0.05%
2024/09/18	1	45.05	15	44.98	45.00	-14	2,126	-0.66%
2024/09/16	0	0.00	0.2	44.85	44.90	-0.2	2,138	-0.01%
2024/09/13	0	0.00	14	44.76	44.95	-14	2,158	-0.65%
2024/09/12	0	44.00	5.1	44.10	44.25	-5.1	2,168	-0.23%
2024/09/11	0.2	43.65	2	43.90	43.60	-1.8	2,174	-0.08%
2024/09/10	0.1	44.10	3	43.75	43.75	-2.9	2,207	-0.13%
2024/09/09	1	42.50	5.1	42.84	43.75	-4.1	2,260	-0.18%
2024/09/06	1	43.10	0	0.00	43.15	1	2,254	0.04%
2024/09/05	0.2	43.39	6.3	43.46	43.20	-6.1	2,274	-0.27%
2024/09/04	4.1	43.70	2	43.95	43.65	2.1	2,318	0.09%
2024/09/03	0	0.00	0.2	45.06	45.00	-0.2	2,482	-0.01%
2024/09/02	0	44.79	0.3	44.75	44.80	-0.2	2,488	-0.01%
2024/08/30	2	44.75	0	0.00	44.55	2	2,499	0.08%
2024/08/29	3	44.98	7.7	44.84	44.85	-4.7	2,514	-0.19%
2024/08/28	0.2	45.05	2	45.05	45.00	-1.9	2,526	-0.07%
2024/08/27	1	44.80	3	44.90	45.25	-2	2,544	-0.08%
2024/08/26	2.2	45.07	2	45.00	45.10	0.2	2,548	0.01%
2024/08/23	3.1	44.88	2	44.85	44.85	1.1	2,557	0.04%
2024/08/22	4	45.31	10	45.20	45.10	-6	2,573	-0.23%
2024/08/21	16	45.40	9	45.54	45.45	7	2,583	0.27%
2024/08/20	1.1	44.81	3.2	44.80	44.65	-2.1	2,577	-0.08%
2024/08/19	15.7	44.66	3	44.55	44.50	12.7	2,582	0.49%
2024/08/16	0.1	44.25	12	44.57	44.50	-11.9	2,611	-0.46%
2024/08/15	3	43.98	0	0.00	44.05	3	2,609	0.11%
2024/08/14	0.1	44.00	3	44.20	43.95	-2.9	2,632	-0.11%
2024/08/13	1	43.50	4	43.86	44.15	-3	2,632	-0.11%
2024/08/12	4.5	44.05	10	43.99	43.80	-5.5	2,648	-0.21%
2024/08/09	15.2	43.78	10	43.97	43.75	5.2	2,654	0.20%
2024/08/08	6.3	43.04	0	0.00	43.15	6.3	2,660	0.24%
2024/08/07	7	43.62	10.2	43.30	43.80	-3.2	2,682	-0.12%
2024/08/06	15.6	41.28	7.7	41.98	41.85	7.9	2,763	0.29%
2024/08/05	46.7	42.36	15	41.83	41.50	31.6	2,753	1.15%
2024/08/02	16	45.83	2.5	45.80	45.50	13.5	2,703	0.50%
2024/08/01	0.4	46.79	22	46.72	46.75	-21.6	2,690	-0.80%
2024/07/31	8.4	46.52	1.2	46.50	46.40	7.2	2,693	0.27%
2024/07/30	17.2	46.47	10	46.83	47.10	7.2	2,745	0.26%
2024/07/29	91.5	46.81	47.3	47.13	46.75	44.2	2,740	1.61%
2024/07/26	247.1	47.99	353.8	47.92	47.95	-106.7	2,649	-4.03%	大買/大賣/鉅額交易
2024/07/23	3	46.13	7	46.09	46.25	-4	2,307	-0.17%
2024/07/22	23	45.43	11	45.59	45.85	12	2,327	0.52%
2024/07/19	13.1	45.33	6	45.40	45.25	7.1	2,330	0.31%
2024/07/18	1	45.01	5	45.38	45.90	-4	2,408	-0.17%
2024/07/17	27.4	45.92	9	46.70	45.65	18.4	2,514	0.73%
2024/07/16	3.1	45.96	8.1	46.19	46.20	-4.9	2,526	-0.20%
2024/07/15	1.6	45.89	0.3	46.00	46.00	1.3	2,657	0.05%
2024/07/12	1	46.25	3.3	46.04	46.30	-2.3	2,877	-0.08%
2024/07/11	11	45.84	2	45.83	45.65	9	3,186	0.28%
2024/07/10	10	46.20	5	46.31	46.05	5	3,251	0.15%
2024/07/09	14	45.59	11	45.99	45.65	3	3,282	0.09%
2024/07/08	11.9	45.74	12	45.76	45.85	-0.1	3,300	0.00%
2024/07/05	8.1	46.24	4	46.51	46.05	4.1	3,309	0.12%
2024/07/04	4.2	46.25	3	46.05	46.20	1.2	3,382	0.03%
2024/07/03	6.4	45.83	4.1	45.94	46.00	2.3	3,446	0.07%
2024/07/02	18.2	45.70	5	45.69	45.65	13.2	3,498	0.38%
2024/07/01	36.8	46.09	29	46.02	46.05	7.8	3,514	0.22%
2024/06/28	22.2	48.14	8.8	48.09	47.90	13.4	3,549	0.38%
2024/06/27	8.2	47.64	4	47.78	47.70	4.2	3,531	0.12%
2024/06/26	17	47.87	10	47.90	47.75	7	3,540	0.20%
2024/06/25	40.1	47.76	10	47.84	47.90	30.1	3,564	0.84%
2024/06/24	8	47.34	8.3	47.60	47.60	-0.3	3,591	-0.01%
2024/06/21	9	47.58	4.1	47.70	47.55	4.9	3,693	0.13%
2024/06/20	0	47.88	14	47.84	47.90	-14	3,758	-0.37%
2024/06/19	9.1	47.16	3.1	47.30	47.20	6.1	3,826	0.16%
2024/06/18	10.1	47.43	7	47.39	47.45	3.1	3,861	0.08%
2024/06/17	7	47.83	55.5	48.25	47.75	-48.5	3,941	-1.23%
2024/06/14	89	47.90	59.3	47.72	47.80	29.7	3,990	0.74%
2024/06/13	5	46.52	32.1	46.67	46.60	-27	4,003	-0.68%
2024/06/12	17.1	46.69	4.5	46.82	46.65	12.6	4,076	0.31%
2024/06/11	23.2	47.50	5.1	47.10	47.10	18.2	4,207	0.43%
2024/06/07	8.3	48.51	77.6	48.44	48.60	-69.2	4,712	-1.47%
2024/06/06	0.2	46.70	6	46.65	46.65	-5.8	4,814	-0.12%
2024/06/05	2.1	47.25	0.2	46.90	46.90	1.9	5,079	0.04%
2024/06/04	0	47.24	6.5	47.22	47.20	-6.5	5,145	-0.13%
2024/06/03	1	46.75	2.5	46.89	46.95	-1.5	5,197	-0.03%
2024/05/31	2	46.60	10	46.65	46.75	-8	5,271	-0.15%
2024/05/30	1	46.25	2	46.40	46.25	-1	5,361	-0.02%
2024/05/29	12	46.54	6	46.65	46.50	6	5,474	0.11%
2024/05/28	0.4	46.79	3	46.67	46.85	-2.6	5,684	-0.05%
2024/05/24	5.1	46.08	4	46.04	46.20	1.1	6,358	0.02%
2024/05/23	15	46.89	3	46.83	46.60	12	6,390	0.19%
2024/05/22	30	47.38	32.7	47.30	47.30	-2.7	6,408	-0.04%
2024/05/21	2	46.73	1	46.80	46.65	1	6,418	0.02%
2024/05/20	1	46.80	14.6	46.94	46.95	-13.6	6,437	-0.21%
2024/05/17	2.1	46.30	8	46.31	46.40	-5.9	6,468	-0.09%
2024/05/16	7	46.25	8	46.30	46.25	-1	6,501	-0.02%
2024/05/15	16.9	46.71	2.3	46.59	46.45	14.6	6,574	0.22%
2024/05/14	2	46.30	13	46.87	46.90	-11	6,568	-0.17%
2024/05/13	10	46.01	31.8	45.96	46.10	-21.8	6,541	-0.33%
2024/05/10	41.6	44.78	30.3	44.74	45.25	11.3	6,510	0.17%
2024/05/09	8.7	46.70	2.6	46.53	46.45	6.1	6,403	0.09%
2024/05/08	14	47.03	11	47.05	47.05	3	6,372	0.05%
2024/05/07	10.2	46.38	1.1	46.51	46.75	9.1	6,350	0.14%
2024/05/06	5.1	46.54	8	46.62	46.40	-2.9	6,319	-0.05%
2024/05/03	36.6	46.55	5.2	46.53	46.45	31.4	6,289	0.50%
2024/05/02	22.1	47.22	15.3	47.07	47.30	6.7	6,214	0.11%
2024/04/30	5.2	47.79	7	47.81	47.55	-1.9	6,172	-0.03%
2024/04/29	11	47.94	46	47.75	47.95	-35	6,149	-0.57%
2024/04/26	17.2	47.93	31.3	47.85	47.85	-14.1	6,114	-0.23%
2024/04/25	17.2	48.23	7	48.36	48.25	10.2	6,068	0.17%
2024/04/24	19.4	48.63	69.5	48.59	48.80	-50.1	6,028	-0.83%
2024/04/23	26.4	48.19	40.1	48.57	48.50	-13.8	5,949	-0.23%
2024/04/22	28	47.55	13	47.45	47.20	15	5,827	0.26%
2024/04/19	61	47.65	54.2	47.42	47.55	6.8	5,792	0.12%
2024/04/18	109.9	49.31	59.3	49.36	49.15	50.6	5,645	0.90%	大買/
2024/04/17	193.8	49.16	284.4	49.08	49.15	-90.6	5,423	-1.67%	大買/大賣/
2024/04/16	40.1	46.81	26	46.97	46.30	14.1	5,102	0.28%
2024/04/15	17	47.99	17.2	47.91	47.70	-0.2	5,012	0.00%
2024/04/12	11.2	47.27	9	47.44	47.70	2.2	4,939	0.04%
2024/04/11	12.3	47.64	15	47.48	47.40	-2.7	4,887	-0.06%
2024/04/10	26.9	48.07	43.6	48.10	47.65	-16.7	4,855	-0.34%
2024/04/09	4.8	47.84	32.2	47.92	47.75	-27.4	4,769	-0.57%
2024/04/08	34.5	46.95	13	46.77	46.65	21.5	4,681	0.46%
2024/04/03	18.3	47.38	2	47.33	47.30	16.3	4,622	0.35%
2024/04/02	36.2	48.11	24.4	48.38	48.00	11.8	4,590	0.26%
2024/04/01	5.1	47.81	18.3	47.97	47.50	-13.2	4,483	-0.29%
2024/03/29	26.2	47.10	6.1	47.19	46.90	20.1	4,424	0.45%
2024/03/28	10	47.67	27.3	48.02	47.60	-17.3	4,383	-0.39%
2024/03/27	19.1	47.56	45.3	47.45	47.35	-26.2	4,340	-0.60%
2024/03/26	35.3	47.95	25.3	48.17	47.55	10	4,296	0.23%
2024/03/25	19	47.70	10.3	47.63	47.40	8.8	4,177	0.21%
2024/03/22	27.1	47.56	20.3	47.66	47.50	6.8	4,103	0.17%
2024/03/21	15.4	47.73	14	47.82	47.55	1.4	4,015	0.04%
2024/03/20	37	47.58	27	47.79	47.55	10	3,973	0.25%
2024/03/19	18.3	47.64	40.1	47.00	47.50	-21.7	3,891	-0.56%
2024/03/18	17	46.74	17.1	46.81	46.60	-0.1	3,824	0.00%
2024/03/15	18.8	46.25	21.2	46.28	45.90	-2.4	3,761	-0.06%
2024/03/14	62.9	47.14	55.8	47.15	46.95	7.2	3,687	0.19%
2024/03/13	238.2	48.71	1,927.3	48.21	48.15	-1,689.1	3,536	-47.76%	大買/大賣/鉅額交易
2024/03/12	2,323.1	47.59	2,122.8	47.74	47.50	200.3	2,986	6.71%	大買/大賣/鉅額交易
2024/03/11	3,014	47.05	2,104.5	47.13	47.30	909.5	2,717	33.46%	大買/大賣/鉅額交易
2024/03/08	41.4	44.53	15.2	44.26	44.05	26.2	2,449	1.07%
2024/03/07	360.7	45.02	307.3	45.38	45.40	53.5	2,376	2.25%	大買/大賣/
2024/03/06	298.2	45.47	7	45.84	45.30	291.2	2,289	12.72%	大買/鉅額交易
2024/03/05	42.5	45.86	14	46.05	46.05	28.5	2,215	1.29%
2024/03/04	46.1	46.84	74.4	46.68	46.50	-28.3	2,113	-1.34%
2024/03/01	124.3	48.08	46	48.00	47.85	78.3	1,994	3.92%	大買/
2024/02/29	115.5	48.92	153.7	48.82	49.55	-38.2	1,777	-2.15%	大買/大賣/
2024/02/27	62	46.07	34.2	46.19	46.00	27.8	1,269	2.19%
2024/02/26	107	43.24	5.7	43.69	44.50	101.3	1,078	9.40%	大買/鉅額交易
2024/02/23	16	43.48	20	43.53	43.40	-4	1,035	-0.39%
2024/02/22	148	44.21	25.2	44.13	43.85	122.8	1,008	12.18%	大買/鉅額交易
2024/02/21	18	43.66	27.2	43.77	43.80	-9.2	959	-0.96%
2024/02/20	8.7	43.92	21	43.85	43.85	-12.3	936	-1.32%
2024/02/19	13.2	43.07	14.1	43.11	43.25	-0.9	882	-0.10%
2024/02/16	23.5	41.73	65.7	41.90	43.35	-42.2	848	-4.97%
2024/02/15	5.5	40.01	9	40.14	40.10	-3.5	757	-0.47%
2024/02/05	3.1	39.67	18	39.63	39.70	-14.9	759	-1.96%
2024/02/02	3	39.78	0.8	39.90	39.80	2.2	789	0.28%
2024/02/01	0	39.75	0	0.00	39.65	0	790	0.00%
2024/01/31	0.6	39.64	7	39.51	39.60	-6.4	797	-0.80%
2024/01/30	1.1	39.63	4	39.80	39.60	-2.9	796	-0.36%
2024/01/29	2	39.93	7	39.90	39.95	-5	799	-0.63%
2024/01/26	2	39.88	3.3	39.76	39.85	-1.3	807	-0.16%
2024/01/25	1	39.60	0	0.00	39.60	1	811	0.12%
2024/01/24	3.3	39.94	5	39.99	39.90	-1.7	809	-0.21%
2024/01/23	3	39.85	2	39.88	39.75	1	811	0.12%
2024/01/22	0	0.00	2.2	39.57	39.75	-2.2	806	-0.27%
2024/01/19	0.7	38.92	3	38.75	39.10	-2.3	804	-0.29%
2024/01/18	9.9	38.92	0	0.00	38.85	9.9	804	1.23%
2024/01/17	12.3	38.91	2	39.00	39.05	10.3	803	1.27%
2024/01/16	10.5	39.59	1	39.50	39.45	9.5	786	1.20%
2024/01/15	12.7	39.99	8	40.21	40.10	4.7	780	0.60%
2024/01/12	3.3	39.20	0	0.00	39.15	3.3	768	0.42%
2024/01/11	9.2	39.14	1	39.20	39.20	8.2	777	1.05%
2024/01/10	2.1	39.41	36	39.35	39.30	-33.9	792	-4.28%
2024/01/09	3.3	39.70	0	0.00	39.65	3.3	791	0.41%
2024/01/08	2.1	39.88	0	0.00	39.90	2.1	792	0.27%
2024/01/05	3.2	39.90	5.5	39.90	39.90	-2.3	797	-0.29%
2024/01/04	1.1	39.90	0	0.00	39.90	1.1	807	0.13%
2024/01/03	9.2	39.84	9	39.95	40.00	0.2	830	0.03%
2024/01/02	6.1	40.25	1	40.20	40.20	5.1	826	0.61%
2023/12/29	4	40.35	0	0.00	40.25	4	829	0.49%
2023/12/28	1	40.45	9.6	40.47	40.35	-8.6	849	-1.01%
2023/12/27	2.1	40.10	0	0.00	40.15	2.1	865	0.25%
2023/12/26	1.1	39.95	3.1	40.00	40.15	-2	873	-0.23%
2023/12/25	0.2	40.10	4	39.93	39.85	-3.8	869	-0.43%
2023/12/22	3.3	39.62	0	0.00	39.60	3.3	868	0.38%
2023/12/21	2.6	39.81	0	0.00	39.80	2.6	866	0.30%
2023/12/20	0	0.00	5.9	39.75	39.70	-5.9	867	-0.67%
2023/12/19	8.1	39.58	0	0.00	39.60	8.1	871	0.93%
2023/12/18	2.1	39.85	0	0.00	39.90	2.1	872	0.23%
2023/12/15	11	39.96	3	40.38	40.05	8	889	0.90%
2023/12/14	12.1	39.64	7.1	39.79	39.80	5	886	0.56%
2023/12/13	8.4	39.80	5.3	39.72	39.70	3.1	881	0.36%
2023/12/12	8	39.97	5	40.01	40.00	3	869	0.35%
2023/12/11	10.1	40.18	4	40.18	40.20	6.1	862	0.70%
2023/12/08	3	40.48	6	40.55	40.60	-3	853	-0.35%
2023/12/07	0	0.00	2	40.45	40.50	-2	855	-0.23%
2023/12/06	27.7	40.41	0	0.00	40.40	27.7	873	3.17%
2023/12/05	6.3	40.64	5.1	40.54	40.80	1.2	871	0.14%
2023/12/04	4	40.33	1	40.35	40.35	3	871	0.35%
2023/12/01	1	40.35	0.7	40.35	40.35	0.3	874	0.04%
2023/11/30	2.9	40.13	2	40.05	40.00	0.9	891	0.10%
2023/11/29	5	40.19	0	0.00	40.10	5	886	0.57%
2023/11/28	0.3	40.46	0	0.00	40.50	0.3	887	0.03%
2023/11/27	7.2	40.42	5	40.65	40.25	2.2	900	0.24%
2023/11/24	1.8	40.54	1	40.60	40.55	0.8	908	0.09%
2023/11/22	4.4	40.25	0.8	40.25	40.15	3.6	935	0.38%
2023/11/21	5.3	40.28	0	0.00	40.35	5.3	947	0.55%
2023/11/20	1.3	40.18	0	0.00	40.05	1.3	950	0.14%
2023/11/17	1	39.80	6	40.05	40.15	-5	958	-0.52%
2023/11/16	9.1	39.48	3	39.68	39.60	6.1	966	0.63%
2023/11/15	1	39.50	4	39.48	39.70	-3	972	-0.31%
2023/11/14	2.4	39.10	2.4	39.12	39.05	0.1	986	0.01%
2023/11/13	16.1	39.08	5	39.07	39.10	11.1	1,003	1.11%
2023/11/10	14.2	39.52	2	39.40	39.50	12.2	1,006	1.22%
2023/11/09	0.1	40.80	0.5	41.00	40.65	-0.4	993	-0.04%
2023/11/08	4.9	41.18	1	41.20	41.20	3.9	1,051	0.37%
2023/11/07	6.1	40.94	3	40.90	40.80	3.1	1,110	0.28%
2023/11/06	8	41.08	0.1	40.95	41.15	7.9	1,214	0.65%
2023/11/03	1	40.79	8	40.74	40.80	-7	1,278	-0.55%
2023/11/02	2	40.13	2	40.08	40.20	0	1,314	0.00%
2023/11/01	0	39.55	0.1	39.55	39.80	-0.1	1,324	0.00%
2023/10/31	2.3	39.56	1	40.00	39.50	1.3	1,350	0.10%
2023/10/30	2.3	40.01	2	40.08	40.00	0.3	1,423	0.02%
2023/10/27	4	39.71	0	0.00	39.65	4	1,457	0.28%
2023/10/26	4.3	39.76	5	39.95	39.75	-0.8	1,495	-0.05%
2023/10/25	3.3	40.28	0	0.00	40.30	3.3	1,562	0.21%
2023/10/24	1.1	39.98	5	40.05	39.85	-3.9	1,608	-0.24%
2023/10/23	0.1	39.75	0	0.00	39.70	0.1	1,679	0.00%
2023/10/20	5.9	39.07	10.2	38.90	39.25	-4.3	1,862	-0.23%
2023/10/19	8	39.28	1	39.30	39.40	7	1,936	0.36%
2023/10/18	4	39.57	0	0.00	39.30	4	2,000	0.20%
2023/10/17	4.1	40.11	0	0.00	39.95	4.1	2,058	0.20%
2023/10/16	1.5	40.27	0	40.45	40.15	1.5	2,106	0.07%
2023/10/13	6.2	40.51	6.1	40.39	40.35	0.1	2,154	0.01%
2023/10/12	6.4	40.82	0.1	40.70	40.65	6.3	2,195	0.29%
2023/10/11	12.1	40.66	20.4	40.59	40.80	-8.3	2,212	-0.38%
2023/10/06	8.2	40.16	16.1	40.01	39.95	-7.8	2,225	-0.35%
2023/10/05	3	40.32	0	0.00	40.30	3	2,253	0.13%
2023/10/04	11.3	39.69	17	39.64	40.05	-5.7	2,305	-0.25%
2023/10/03	24.5	40.75	11	40.25	40.15	13.5	2,330	0.58%
2023/10/02	0.3	41.43	1	41.35	41.35	-0.7	2,355	-0.03%
2023/09/28	6.7	41.15	1.1	41.30	41.35	5.6	2,421	0.23%
2023/09/27	4.4	41.42	0	0.00	41.20	4.4	2,442	0.18%
2023/09/26	3.2	41.56	0	0.00	41.55	3.2	2,480	0.13%
2023/09/25	3.1	41.62	4.2	41.70	41.45	-1.1	2,527	-0.04%
2023/09/22	4.1	40.80	11	41.11	41.35	-6.9	2,543	-0.27%
2023/09/21	4.1	41.05	0.9	41.20	41.10	3.2	2,558	0.13%
2023/09/20	24.1	41.53	7	41.69	41.35	17.1	2,581	0.66%
2023/09/19	3.7	42.18	2	42.30	42.00	1.7	2,655	0.07%
2023/09/18	12.1	42.71	6	42.50	42.50	6.1	2,789	0.22%
2023/09/15	6.1	42.79	3.1	42.92	43.05	3	2,836	0.11%
2023/09/14	7	42.29	1.8	42.35	42.35	5.3	2,877	0.18%
2023/09/13	0.3	42.29	0	0.00	42.20	0.3	2,952	0.01%
2023/09/12	0	42.25	0	0.00	42.15	0	3,104	0.00%
2023/09/11	12.3	42.35	1	42.40	42.15	11.4	3,236	0.35%
2023/09/08	8	42.95	75	42.82	43.10	-67	3,517	-1.90%
2023/09/07	16.8	43.41	85.1	43.39	43.25	-68.2	3,750	-1.82%
2023/09/06	12.4	43.96	32.1	44.08	43.90	-19.7	4,057	-0.49%
2023/09/05	5.6	44.30	47.2	44.14	44.30	-41.6	4,273	-0.97%
2023/09/04	5	43.02	3.6	43.09	43.40	1.4	4,298	0.03%
2023/09/01	3.2	43.08	17.7	43.11	43.15	-14.5	4,318	-0.34%
2023/08/31	19.2	43.15	6.5	43.39	43.05	12.7	4,351	0.29%
2023/08/30	8	43.60	38.1	43.52	43.50	-30	4,364	-0.69%
2023/08/29	8.2	42.89	5.9	43.06	43.10	2.3	4,423	0.05%
2023/08/28	27.8	43.20	20.7	43.06	43.00	7.1	4,470	0.16%
2023/08/25	5.3	42.70	4	42.71	42.80	1.3	4,497	0.03%
2023/08/24	4	42.45	2	42.58	42.40	2	4,562	0.04%
2023/08/23	27	42.31	3.4	42.28	42.20	23.7	4,601	0.51%
2023/08/22	10.3	42.44	1	42.40	42.40	9.3	4,658	0.20%
2023/08/21	9	42.74	30.5	42.40	42.90	-21.5	4,673	-0.46%
2023/08/18	3.4	43.24	109	43.04	42.90	-105.6	4,689	-2.25%	大賣/鉅額交易
2023/08/17	5.2	43.00	2	43.08	43.40	3.2	4,700	0.07%
2023/08/16	16.3	42.84	20.4	42.80	42.70	-4.1	4,729	-0.09%
2023/08/15	4.1	43.54	37	43.65	43.55	-32.9	4,826	-0.68%
2023/08/14	19.2	42.92	94.8	42.71	43.00	-75.5	4,889	-1.54%
2023/08/11	26.5	44.44	31	44.63	44.20	-4.5	4,877	-0.09%
2023/08/10	51.6	45.33	196.7	44.99	45.05	-145.1	4,841	-3.00%	大賣/鉅額交易
2023/08/09	24.8	47.29	113.8	47.39	47.05	-88.9	4,758	-1.87%	大賣/
2023/08/08	30.3	48.73	61.6	48.86	48.35	-31.2	4,716	-0.66%
2023/08/07	9.3	49.42	20	49.41	49.45	-10.7	4,733	-0.23%
2023/08/04	12.6	49.56	69.6	49.74	49.50	-57	4,769	-1.19%
2023/08/02	82.6	49.38	170.8	49.95	49.25	-88.2	4,851	-1.82%	大賣/
2023/08/01	24.9	50.68	0	0.00	50.60	24.9	4,952	0.50%
2023/07/31	42.7	51.64	16	52.51	51.40	26.7	4,955	0.54%
2023/07/28	9.8	52.02	80.1	52.20	52.00	-70.3	4,962	-1.42%
2023/07/27	61.2	51.01	17	50.99	50.90	44.2	4,912	0.90%
2023/07/26	57	51.96	17	51.91	51.70	40	4,897	0.82%
2023/07/25	53	53.25	104.4	53.22	53.10	-51.4	4,851	-1.06%	大賣/
2023/07/24	1.1	50.04	126	51.61	51.80	-124.9	4,689	-2.66%	大賣/鉅額交易
2023/07/21	51.3	49.42	11	49.40	49.90	40.3	4,643	0.87%
2023/07/20	16.1	53.51	393.1	53.62	53.70	-377.1	4,637	-8.13%	大賣/鉅額交易
2023/07/19	17.5	52.71	118	52.71	52.20	-100.5	4,628	-2.17%	大賣/
2023/07/18	39.5	53.79	109	53.80	53.60	-69.5	4,693	-1.48%	大賣/
2023/07/17	21	53.30	80.3	53.41	53.40	-59.3	4,711	-1.26%
2023/07/14	8	52.42	13.4	52.46	52.50	-5.4	4,783	-0.11%
2023/07/13	14.1	52.20	58.1	52.23	52.00	-44.1	4,986	-0.88%
2023/07/12	31	52.08	23	52.22	51.90	8	5,135	0.16%
2023/07/11	41.3	53.10	23	53.06	52.60	18.3	5,158	0.35%
2023/07/10	22.2	53.38	82.1	53.36	53.50	-59.9	5,200	-1.15%
2023/07/07	52.2	52.33	37	52.07	52.50	15.2	5,387	0.28%
2023/07/06	70.2	52.83	70	52.58	52.40	0.2	5,358	0.00%
2023/07/05	24.2	54.10	23	54.60	53.90	1.2	5,350	0.02%
2023/07/04	58.1	54.00	23.8	54.09	54.10	34.3	5,359	0.64%
2023/07/03	23	54.76	20	54.68	54.60	3	5,351	0.06%
2023/06/30	11	55.04	2	55.00	55.20	9	5,339	0.17%
2023/06/29	17.9	54.94	4	54.78	54.70	13.9	5,383	0.26%
2023/06/28	8	54.84	20.4	54.98	54.60	-12.4	5,430	-0.23%
2023/06/27	104	56.03	94.1	55.25	54.90	9.9	5,457	0.18%	大買/
2023/06/26	105.2	57.41	80.2	57.35	56.90	25	5,441	0.46%	大買/
2023/06/21	17.2	55.44	28.5	55.58	56.10	-11.4	5,405	-0.21%
2023/06/20	12	54.92	18.1	54.90	54.90	-6.1	5,435	-0.11%
2023/06/19	77.4	54.35	75.2	54.36	54.10	2.1	5,502	0.04%
2023/06/16	138.2	55.69	115.5	56.17	54.90	22.7	5,672	0.40%	大買/大賣/
2023/06/15	97.4	55.85	78.5	56.12	55.70	18.9	5,636	0.33%
2023/06/14	135.2	56.66	164.4	56.78	55.40	-29.3	5,537	-0.53%	大買/大賣/
2023/06/13	226.4	53.72	160.1	53.69	54.50	66.3	5,262	1.26%	大買/大賣/
2023/06/12	159.7	53.45	200.5	53.00	53.60	-40.7	5,083	-0.80%	大買/大賣/
2023/06/09	100.1	50.22	193.6	50.21	50.20	-93.6	4,815	-1.94%	大賣/
2023/06/08	27	49.73	1	49.80	49.20	26	4,648	0.56%
2023/06/07	22	49.32	73	49.38	49.30	-51	4,619	-1.10%
2023/06/06	19.2	49.47	44	49.37	49.30	-24.8	4,595	-0.54%
2023/06/05	27	50.04	74	49.85	49.90	-47	4,562	-1.03%
2023/06/02	78.1	50.70	85	50.87	50.10	-6.9	4,543	-0.15%
2023/06/01	20.7	49.64	16	49.73	49.65	4.7	4,479	0.10%
2023/05/31	13.1	49.67	7.3	49.93	50.50	5.8	4,431	0.13%
2023/05/30	58.8	50.05	42	50.17	49.60	16.8	4,380	0.38%
2023/05/29	32.1	51.51	28	51.40	51.00	4.1	4,323	0.10%
2023/05/26	28.6	50.76	40	50.70	50.50	-11.4	4,280	-0.27%
2023/05/25	17.2	51.90	11	51.97	51.90	6.2	4,211	0.15%
2023/05/24	4.1	51.83	7	52.07	52.10	-2.9	4,182	-0.07%
2023/05/23	15.4	52.28	6	52.23	52.20	9.4	4,152	0.23%
2023/05/22	10.2	51.74	19	52.07	52.20	-8.8	4,115	-0.21%
2023/05/19	34	52.05	64	51.90	50.90	-30	4,064	-0.74%
2023/05/18	39.2	51.35	68	51.71	51.30	-28.8	3,953	-0.73%
2023/05/17	7.1	49.89	41	49.90	50.30	-33.9	3,881	-0.87%
2023/05/16	11.1	49.79	34	49.85	49.40	-22.9	3,830	-0.60%
2023/05/15	2.2	49.52	1	49.65	49.05	1.2	3,803	0.03%
2023/05/12	1.3	49.35	30	49.56	49.60	-28.7	3,789	-0.76%
2023/05/11	46	49.63	60	49.24	49.40	-14	3,766	-0.37%
2023/05/10	22.6	49.13	4	49.11	49.50	18.6	3,709	0.50%
2023/05/09	89.9	50.17	44	49.97	49.75	45.9	3,664	1.25%
2023/05/08	133.1	52.00	80.1	51.52	51.70	53	3,568	1.49%	大買/
2023/05/05	37.6	49.47	12	50.27	49.35	25.6	3,400	0.75%
2023/05/04	9.6	49.65	67.6	49.40	50.00	-58.1	3,382	-1.72%
2023/05/03	19.1	49.23	44.3	49.05	48.95	-25.2	3,337	-0.75%
2023/05/02	12.5	49.19	16.2	48.79	49.50	-3.7	3,331	-0.11%
2023/04/28	6.1	48.43	27	48.38	48.50	-21	3,300	-0.63%
2023/04/27	17.3	48.15	11	48.24	47.85	6.3	3,271	0.19%
2023/04/26	39	48.31	24	48.28	48.45	15	3,248	0.46%
2023/04/25	71	48.32	102	48.15	48.20	-31	3,219	-0.96%	大賣/
2023/04/24	25.7	48.99	64	49.06	48.95	-38.3	3,159	-1.21%
2023/04/21	117.6	49.32	59	48.91	48.35	58.6	3,092	1.90%	大買/
2023/04/20	64.8	48.72	32.3	48.84	48.55	32.5	2,968	1.09%
2023/04/19	93.4	48.59	38	48.63	48.80	55.4	2,898	1.91%
2023/04/18	272.8	51.10	157.8	50.41	50.40	115	2,782	4.14%	大買/大賣/鉅額交易
2023/04/17	135	48.07	85.8	48.18	49.15	49.3	2,551	1.93%	大買/
2023/04/14	12.1	45.18	7	45.33	45.20	5.1	2,366	0.22%
2023/04/13	62.5	45.18	24.4	44.83	44.90	38.1	2,306	1.65%
2023/04/12	85.3	45.42	128.9	45.25	45.90	-43.5	2,206	-1.97%	大賣/
2023/04/11	5.6	43.76	21	43.58	43.55	-15.4	1,976	-0.78%
2023/04/10	91.2	43.61	75	43.52	43.45	16.2	1,953	0.83%
2023/04/07	48	43.83	32	43.72	43.65	16	1,883	0.85%
2023/04/06	17.3	42.96	35	43.20	43.30	-17.7	1,849	-0.96%
2023/03/31	62.2	42.66	140.7	42.51	42.55	-78.5	1,815	-4.32%	大賣/
2023/03/30	50	43.17	37	43.38	43.05	13	1,778	0.73%
2023/03/29	25.1	43.88	34	44.05	43.85	-9	1,711	-0.52%
2023/03/28	84.1	44.24	23	43.87	43.30	61.1	1,649	3.71%
2023/03/27	29.1	43.99	59	43.98	43.75	-29.9	1,586	-1.89%
2023/03/24	85	44.00	45	43.98	43.90	40	1,514	2.64%
2023/03/23	79.1	42.97	39.3	43.14	43.10	39.8	1,403	2.84%
2023/03/22	60.2	43.50	104	43.43	43.55	-43.8	1,320	-3.31%	大賣/
2023/03/21	182	42.78	137.1	43.08	43.20	44.9	1,207	3.72%	大買/大賣/
2023/03/20	39	40.87	46.5	40.87	40.65	-7.5	965	-0.77%
2023/03/17	23.3	39.61	8	39.59	39.75	15.3	859	1.78%
2023/03/16	14	38.86	5	38.64	38.60	9	828	1.09%
2023/03/15	37	39.57	16	39.59	39.30	21	815	2.58%
2023/03/14	27	38.81	47.1	38.51	38.95	-20.1	759	-2.65%
2023/03/13	31	37.97	109.5	37.92	37.65	-78.5	720	-10.89%	大賣/
2023/03/10	24.3	37.00	89	37.10	36.90	-64.7	673	-9.62%
2023/03/09	2.2	37.61	7	37.60	37.65	-4.8	673	-0.72%
2023/03/08	1	37.35	6	37.45	37.50	-5	682	-0.73%
2023/03/07	8.1	37.85	9	37.55	37.65	-0.9	694	-0.13%
2023/03/03	1	37.10	5	36.92	37.20	-4	719	-0.55%
2023/03/02	1.1	36.68	2	36.75	36.75	-0.9	768	-0.11%
2023/03/01	21.4	37.23	17.2	37.19	36.90	4.3	969	0.44%
2023/02/24	1	36.60	2.3	36.54	36.75	-1.3	1,129	-0.12%
2023/02/23	16	36.34	3	36.45	36.30	13	1,141	1.14%
2023/02/22	0	0.00	1	36.00	36.20	-1	1,165	-0.09%
2023/02/21	1	36.15	0	0.00	36.15	1	1,177	0.08%
2023/02/20	14	36.16	3	36.10	36.15	11	1,186	0.93%
2023/02/17	1	36.05	3.5	36.09	36.05	-2.5	1,190	-0.21%
2023/02/16	24	36.13	2	36.13	36.20	22	1,204	1.83%
2023/02/15	13.2	36.64	25.6	36.50	36.20	-12.4	1,223	-1.02%
2023/02/14	6.6	35.96	1.6	36.01	36.00	5	1,226	0.41%
2023/02/13	3	35.90	0.2	36.05	35.95	2.8	1,238	0.23%
2023/02/10	2	36.15	11.2	35.98	36.00	-9.2	1,237	-0.74%
2023/02/09	10	35.88	1	35.70	35.90	9	1,234	0.73%
2023/02/08	2	35.75	3	35.85	35.90	-1	1,230	-0.08%
2023/02/07	0.1	35.70	5.1	35.65	35.65	-5	1,224	-0.41%
2023/02/06	0.2	35.75	4	35.64	35.75	-3.9	1,217	-0.32%
2023/02/03	0.1	35.15	2	35.18	35.45	-1.9	1,203	-0.16%
2023/02/02	8	35.22	6	35.22	35.15	2	1,190	0.17%
2023/02/01	2.3	34.72	4.1	34.90	34.70	-1.8	1,166	-0.16%
2023/01/31	0.2	34.72	8	34.51	34.50	-7.8	1,162	-0.67%
2023/01/30	19.2	33.81	9	33.75	33.75	10.2	1,152	0.89%
2023/01/17	1.7	33.57	4.5	33.61	33.65	-2.8	1,148	-0.24%
2023/01/16	1.3	33.71	5	33.68	33.60	-3.7	1,150	-0.32%
2023/01/13	4.1	33.89	2	34.00	33.85	2.1	1,152	0.18%
2023/01/12	34	33.81	2	33.83	34.05	32	1,198	2.67%
2023/01/11	1.3	33.42	2	33.55	33.50	-0.7	1,192	-0.06%
2023/01/10	3.1	33.15	0	0.00	33.10	3.1	1,192	0.26%
2023/01/09	0	0.00	1	33.00	33.10	-1	1,204	-0.08%
2023/01/06	5.2	33.00	2	33.03	33.00	3.2	1,236	0.26%
2023/01/05	3.1	32.87	1	33.15	32.90	2.1	1,266	0.17%
2023/01/04	0.5	32.90	3	32.88	32.95	-2.5	1,286	-0.19%
2023/01/03	2.3	32.39	1	32.60	32.55	1.3	1,320	0.10%
2022/12/30	0	0.00	5.1	32.51	32.45	-5.1	1,329	-0.38%
2022/12/29	11	32.45	8	32.17	32.30	3	1,332	0.23%
2022/12/27	0	0.00	3	32.67	32.65	-3	1,331	-0.23%
2022/12/26	0	0.00	5	32.35	32.65	-5	1,349	-0.37%
2022/12/23	0.1	32.10	0	0.00	32.20	0.1	1,356	0.01%
2022/12/22	0	0.00	13	32.33	32.35	-13	1,360	-0.96%
2022/12/21	1.1	31.82	0	0.00	31.85	1.1	1,363	0.08%
2022/12/20	16.2	31.88	3.4	31.87	31.70	12.8	1,367	0.94%
2022/12/19	0.1	32.40	3	32.35	32.40	-2.9	1,377	-0.21%
2022/12/16	13.5	32.21	4.5	32.67	32.35	9	1,382	0.65%
2022/12/15	17	32.52	5	32.55	32.50	12	1,380	0.87%
2022/12/14	3.2	32.66	1	32.65	32.55	2.2	1,381	0.16%
2022/12/13	1	32.55	3	32.60	32.55	-2	1,375	-0.15%
2022/12/12	1.2	32.69	11	32.69	32.55	-9.8	1,370	-0.71%
2022/12/09	11.1	32.46	24	32.58	32.50	-12.9	1,360	-0.95%
2022/12/08	4	32.00	7	32.06	31.90	-3	1,347	-0.22%
2022/12/07	25.4	31.89	3	31.90	31.80	22.4	1,342	1.67%
2022/12/06	11.2	32.47	2	32.48	32.10	9.2	1,326	0.69%
2022/12/05	2	32.40	5	32.51	32.70	-3	1,320	-0.23%
2022/12/02	3	32.33	2	32.28	32.40	1	1,312	0.08%
2022/12/01	5.2	32.61	12	32.54	32.40	-6.8	1,307	-0.52%
2022/11/30	14	32.32	0	0.00	32.10	14	1,293	1.08%
2022/11/29	6	32.30	2	32.33	32.30	4	1,278	0.31%
2022/11/28	16.1	33.03	3	33.03	33.00	13.1	1,260	1.04%
2022/11/25	30	34.09	32	33.50	33.50	-2	1,251	-0.16%
2022/11/24	50.1	34.19	45	34.19	34.05	5.1	1,241	0.41%
2022/11/23	158.1	35.37	161	35.30	35.10	-2.9	1,192	-0.24%	大買/大賣/
2022/11/22	17	34.97	56	34.99	35.00	-39	1,002	-3.89%
2022/11/21	15	31.35	11	31.77	31.85	4	879	0.45%
2022/11/18	8.1	31.07	15	30.91	31.15	-6.9	894	-0.77%
2022/11/17	9.8	30.39	5	30.48	30.60	4.8	911	0.52%
2022/11/16	4	29.64	2	29.80	29.65	2	908	0.22%
2022/11/15	0.1	29.30	0	0.00	29.40	0.1	903	0.01%
2022/11/14	2.1	29.10	0	0.00	29.15	2.1	902	0.23%
2022/11/11	12.3	29.13	4	29.20	29.30	8.3	900	0.92%
2022/11/10	7.1	29.75	0	0.00	29.50	7.1	876	0.81%
2022/11/09	7.2	30.17	5	30.17	30.25	2.2	864	0.25%
2022/11/08	2	29.63	3	29.50	29.65	-1	862	-0.12%
2022/11/07	0.6	29.43	1	29.10	29.25	-0.4	871	-0.05%
2022/11/04	1.1	28.92	0	0.00	29.05	1.1	867	0.13%
2022/11/03	2.1	29.15	0	0.00	29.15	2.1	869	0.24%
2022/11/02	1.2	29.38	0	0.00	29.35	1.2	873	0.14%
2022/11/01	16.1	29.24	0	0.00	29.15	16.1	879	1.83%
2022/10/31	2.2	29.28	1	29.30	29.25	1.2	886	0.14%
2022/10/28	0	0.00	3	29.37	29.25	-3	888	-0.34%
2022/10/27	7.1	29.15	0	0.00	29.35	7.1	888	0.79%
2022/10/26	11	29.02	0	0.00	29.00	11	889	1.24%
2022/10/25	2.1	28.86	0	0.00	28.75	2.1	885	0.24%
2022/10/24	4	28.90	0	0.00	28.85	4	886	0.45%
2022/10/20	12.6	28.68	0	0.00	28.95	12.6	882	1.42%
2022/10/19	5	29.86	2	29.75	29.50	3	828	0.36%
2022/10/18	3	29.45	2	29.85	29.95	1	822	0.12%
2022/10/17	16.2	28.76	1	28.65	29.45	15.2	815	1.86%
2022/10/14	6.8	29.34	0	0.00	29.35	6.8	802	0.85%
2022/10/13	15.1	29.66	12	29.62	29.20	3.1	772	0.40%
2022/10/12	14.4	30.65	0	0.00	30.85	14.4	739	1.95%
2022/10/11	28.7	31.39	6	31.10	31.05	22.7	722	3.13%
2022/10/07	6	33.28	2	33.40	33.10	4	687	0.58%
2022/10/06	8.8	33.66	0	0.00	33.70	8.8	681	1.29%
2022/10/05	7.2	33.86	0	0.00	33.70	7.2	693	1.04%
2022/10/04	3.1	33.93	0	0.00	33.95	3.1	705	0.43%
2022/10/03	13.3	33.18	13	33.61	33.80	0.3	704	0.04%
2022/09/30	1.4	34.34	1	34.35	34.35	0.4	694	0.05%
2022/09/29	2	35.00	0	0.00	35.05	2	688	0.30%
2022/09/28	5.1	35.28	1.1	35.69	35.05	4	683	0.58%
2022/09/27	7	35.86	15	36.00	35.85	-8	680	-1.18%
2022/09/26	15.1	36.19	6	36.10	35.90	9.1	684	1.33%
2022/09/23	3	36.80	0	0.00	36.75	3	672	0.45%
2022/09/22	3.1	36.77	3	36.97	37.05	0.1	673	0.01%
2022/09/21	7	36.95	0	0.00	36.90	7	668	1.05%
2022/09/20	2	37.10	0	0.00	37.10	2	669	0.30%
2022/09/19	1.1	37.07	0	0.00	37.10	1.1	692	0.16%
2022/09/15	2	37.18	0	0.00	37.20	2	725	0.28%
2022/09/14	2	37.10	1	37.30	37.15	1	727	0.14%
2022/09/13	1	37.35	1	37.40	37.30	0	731	0.00%
2022/09/12	1	37.35	3	37.30	37.35	-2	734	-0.27%
2022/09/08	0.1	37.38	2	37.40	37.50	-1.9	734	-0.26%
2022/09/07	0	0.00	6.5	37.20	37.25	-6.5	733	-0.89%
2022/09/05	0	0.00	7	37.11	37.20	-7	745	-0.94%
2022/09/02	1	37.15	0.5	37.70	37.05	0.5	745	0.07%
2022/09/01	2.2	37.02	0	0.00	37.15	2.2	743	0.30%
2022/08/31	6.6	37.27	22	37.15	37.15	-15.4	730	-2.11%
2022/08/30	4	37.28	21	37.28	37.30	-17	713	-2.38%
2022/08/29	11.1	37.23	25	37.25	37.30	-13.9	703	-1.98%
2022/08/26	30.1	37.71	6	37.48	37.70	24.1	688	3.50%
2022/08/25	23	39.06	10	39.10	39.15	13	627	2.07%
2022/08/24	56	38.85	28	38.75	39.15	28	593	4.72%
2022/08/23	2	38.30	22	38.20	38.15	-20	567	-3.53%
2022/08/22	0	0.00	3	38.02	37.95	-3	562	-0.53%
2022/08/19	2.1	37.93	0	0.00	37.95	2.1	564	0.37%
2022/08/18	4.4	37.81	1	37.95	37.95	3.4	564	0.60%
2022/08/16	12	37.15	0	0.00	37.30	12	550	2.18%
2022/08/15	19.3	36.98	3	37.12	37.20	16.3	547	2.97%
2022/08/12	7.1	36.99	10	37.12	37.05	-2.9	540	-0.54%
2022/08/11	1.7	37.34	0.2	37.45	37.35	1.5	529	0.29%
2022/08/10	1	37.40	3	37.20	37.40	-2	530	-0.38%
2022/08/09	0	0.00	0.3	37.60	37.45	-0.3	533	-0.05%
2022/08/08	2	37.80	0.6	37.74	37.90	1.4	536	0.26%
2022/08/05	1	37.60	0	0.00	37.60	1	534	0.19%
2022/08/04	0	0.00	2	37.50	37.50	-2	534	-0.37%
2022/08/03	2	37.55	1	37.55	37.50	1	532	0.19%
2022/08/02	3.2	37.34	3	37.43	37.50	0.2	535	0.04%
2022/08/01	0	37.40	6	37.46	37.50	-6	539	-1.11%
2022/07/28	1	37.20	8	37.28	37.25	-7	539	-1.30%
2022/07/27	0	0.00	1	36.80	36.85	-1	537	-0.19%
2022/07/26	1	36.65	2	36.65	36.70	-1	541	-0.18%
2022/07/25	2	36.48	0	0.00	36.70	2	548	0.36%
2022/07/22	3	36.40	0	0.00	36.50	3	554	0.54%
2022/07/21	1	36.45	0	0.00	36.45	1	561	0.18%
2022/07/20	12	36.55	0	0.00	36.40	12	563	2.13%
2022/07/19	5	36.38	1	36.60	36.45	4	567	0.71%
2022/07/18	1	36.45	0	0.00	36.40	1	571	0.17%
2022/07/13	4	36.60	14	36.52	36.85	-10	565	-1.77%
2022/07/12	3	37.45	16	37.47	37.50	-13	551	-2.36%
2022/07/11	1	37.40	3	37.47	37.45	-2	538	-0.37%
2022/07/08	5.4	37.22	7.3	37.62	37.50	-1.8	540	-0.34%
2022/07/07	3	37.53	1.2	37.50	37.30	1.8	540	0.34%
2022/07/06	4	37.89	0	0.00	37.60	4	539	0.74%
2022/07/05	1	38.00	1	37.95	37.85	0	548	0.00%
2022/07/04	1	37.55	0	0.00	37.80	1	546	0.18%
2022/07/01	0	0.00	29.4	37.62	37.55	-29.4	552	-5.31%
2022/06/30	1	37.40	1	37.41	37.55	0	560	0.00%
2022/06/29	0	0.00	0.4	37.48	37.50	-0.4	558	-0.06%
2022/06/28	0	0.00	8.3	37.58	37.45	-8.3	569	-1.46%
2022/06/27	4	37.48	0	0.00	37.40	4	575	0.69%
2022/06/24	1	37.70	2	37.55	37.90	-1	564	-0.18%
2022/06/23	12.2	37.05	0.8	37.01	37.05	11.4	560	2.03%
2022/06/22	6	37.19	0	0.00	37.20	6	568	1.06%
2022/06/21	0	37.35	6	37.30	37.35	-6	595	-1.00%
2022/06/20	4	36.99	2	37.10	36.90	2	613	0.33%
2022/06/17	4	37.24	1	37.15	37.10	3	637	0.47%
2022/06/15	1.1	37.30	3	37.20	37.30	-1.9	703	-0.27%
2022/06/14	13.1	37.14	2.7	37.32	37.05	10.3	715	1.44%
2022/06/13	1	37.66	5	37.65	37.65	-4	704	-0.56%
2022/06/09	1.1	38.21	2	38.20	38.25	-0.9	710	-0.13%
2022/06/08	10.1	38.15	0	0.00	38.25	10.1	715	1.40%
2022/06/07	11	38.20	2	38.25	38.20	9	718	1.25%
2022/06/02	1	38.25	0	0.00	38.40	1	731	0.14%
2022/06/01	2	38.33	5	38.35	38.30	-3	746	-0.40%
2022/05/31	1.1	38.24	65	38.33	38.50	-63.9	747	-8.55%
2022/05/30	1.1	38.29	5	38.29	38.40	-3.9	748	-0.52%
2022/05/27	1.1	38.04	0	0.00	38.15	1.1	744	0.15%
2022/05/26	0.2	37.84	0	0.00	37.90	0.2	741	0.02%
2022/05/25	0.1	37.64	4	37.73	37.80	-3.9	748	-0.52%
2022/05/24	1	37.60	0	0.00	37.55	1	764	0.13%
2022/05/23	0	0.00	27	37.56	37.65	-27	765	-3.53%
2022/05/20	0	0.00	26	37.50	37.60	-26	769	-3.38%
2022/05/19	3	37.12	2	37.40	37.30	1	763	0.13%
2022/05/18	0	0.00	1	37.75	37.70	-1	764	-0.13%
2022/05/17	0	37.55	11	37.60	37.70	-11	766	-1.43%
2022/05/16	1	37.07	2	37.70	37.35	-1	760	-0.13%
2022/05/13	1	37.00	0	0.00	37.30	1	755	0.13%
2022/05/12	1	36.86	8	36.99	36.85	-7	751	-0.93%
2022/05/11	3.1	37.20	5	37.20	37.20	-1.9	747	-0.25%
2022/05/10	3.1	37.20	0	0.00	37.40	3.1	749	0.41%
2022/05/09	3	37.27	0	0.00	37.20	3	749	0.40%
2022/05/06	1	37.35	0	0.00	37.40	1	748	0.13%
2022/05/05	9	37.54	0	0.00	37.50	9	754	1.19%
2022/05/04	3	37.58	0	0.00	37.50	3	762	0.40%
2022/05/03	1	37.55	10	37.65	37.75	-9	766	-1.17%
2022/04/29	1	37.70	0	0.00	38.20	1	767	0.14%
2022/04/28	0	37.80	10	37.65	37.80	-10	767	-1.30%
2022/04/27	1	37.30	2	37.50	37.30	-1	766	-0.13%
2022/04/26	3	37.40	0	0.00	37.45	3	766	0.39%
2022/04/25	8	37.38	1	37.50	37.35	7	769	0.91%
2022/04/22	0	37.60	0	0.00	37.55	0	765	0.00%
2022/04/21	5	37.65	2	37.65	37.60	3	768	0.39%
2022/04/20	11	37.45	0	0.00	37.45	11	773	1.43%
2022/04/19	1.5	37.43	0	0.00	37.45	1.5	786	0.20%
2022/04/18	2	37.40	0	0.00	37.30	2	788	0.26%
2022/04/15	13.1	37.29	7	37.40	37.35	6.1	789	0.77%
2022/04/14	18	37.49	0.3	37.65	37.45	17.8	791	2.24%
2022/04/13	14	37.42	0	0.00	37.50	14	788	1.78%
2022/04/12	3.1	37.28	0	0.00	37.35	3.1	785	0.39%
2022/04/11	3	37.75	0	0.00	37.55	3	782	0.39%
2022/04/08	4.1	37.90	0	0.00	38.00	4.1	776	0.52%
2022/04/07	13	37.84	0	0.00	37.70	13	773	1.69%
2022/04/06	11.5	38.08	69	37.97	38.10	-57.5	758	-7.58%
2022/04/01	10.1	38.43	0	0.00	38.40	10.1	743	1.36%
2022/03/31	8.3	38.74	0	0.00	38.50	8.3	737	1.13%
2022/03/30	5	38.90	10	38.89	38.95	-5	722	-0.69%
2022/03/29	10.2	39.20	5	39.13	39.20	5.2	711	0.73%
2022/03/28	1.1	38.95	20	38.96	39.00	-18.9	699	-2.71%
2022/03/25	2	39.28	17	39.33	39.20	-15	683	-2.19%
2022/03/24	21.1	39.10	3	39.18	39.40	18.1	667	2.71%
2022/03/23	16.1	39.15	31	39.01	39.15	-14.9	639	-2.33%
2022/03/22	12.1	38.91	25	38.94	39.10	-12.9	614	-2.11%
2022/03/21	61.1	39.17	10	39.20	38.85	51.1	585	8.73%
2022/03/18	13.1	38.69	95	38.63	38.70	-81.9	551	-14.85%
2022/03/17	1.2	37.73	5	37.67	37.80	-3.9	518	-0.74%
2022/03/16	8	37.00	0	0.00	37.25	8	500	1.60%
2022/03/15	1.1	37.30	5	37.52	37.15	-3.9	494	-0.79%
2022/03/14	8.1	36.99	0	0.00	37.05	8.1	487	1.67%
2022/03/11	3	36.97	0	0.00	36.95	3	487	0.62%
2022/03/10	5	37.10	1	37.20	37.25	4	482	0.83%
2022/03/09	0.1	37.18	0	0.00	37.10	0.1	482	0.01%
2022/03/08	7.2	36.84	2	36.95	36.80	5.2	479	1.08%
2022/03/07	15.1	36.94	21	36.93	37.00	-5.9	472	-1.24%
2022/03/04	2.3	37.46	2	37.45	37.40	0.3	460	0.07%
2022/03/03	9	37.63	18	37.54	37.65	-9	460	-1.95%
2022/03/02	1.1	37.11	1	37.20	37.20	0.1	455	0.02%
2022/03/01	1	37.11	0	0.00	37.20	1	452	0.23%
2022/02/25	5	36.94	0	0.00	37.05	5	447	1.13%
2022/02/24	15.3	37.09	0	0.00	37.10	15.3	435	3.52%
2022/02/23	0.1	37.40	1	37.25	37.30	-0.9	422	-0.22%
2022/02/22	17	37.33	0	0.00	37.30	17	428	3.97%
2022/02/21	5	37.35	2	37.45	37.45	3	426	0.70%
2022/02/18	0.1	37.63	1	37.60	37.50	-0.9	431	-0.22%
2022/02/17	2	37.45	3	37.50	37.50	-1	431	-0.23%
2022/02/16	2	37.35	1	37.40	37.40	1	436	0.24%
2022/02/15	3.2	37.37	1	37.35	37.30	2.2	442	0.49%
2022/02/14	0	0.00	1	37.65	37.40	-1	444	-0.23%
2022/02/11	2	37.58	0	0.00	37.55	2	461	0.44%
2022/02/09	6	37.48	0	0.00	37.45	6	480	1.25%
2022/02/08	3.3	37.41	1	37.55	37.55	2.3	477	0.48%
2022/02/07	4	37.08	5	37.10	37.40	-1	472	-0.21%
2022/01/26	24.3	37.08	1	37.15	37.05	23.3	461	5.05%
2022/01/25	3.4	37.17	15	37.16	37.20	-11.6	453	-2.56%
2022/01/24	8.3	37.19	1	37.20	37.25	7.3	450	1.62%
2022/01/21	4	37.46	2	37.35	37.30	2	445	0.45%
2022/01/20	6	37.28	7	37.35	37.35	-1	441	-0.23%
2022/01/19	16.2	37.27	5	37.35	37.25	11.2	436	2.55%
2022/01/18	3	37.42	0	0.00	37.30	3	430	0.70%
2022/01/17	2.1	37.41	7	37.40	37.40	-4.9	427	-1.14%
2022/01/14	0.1	37.60	5	37.50	37.55	-4.9	435	-1.13%
2022/01/13	0.1	37.64	0	0.00	37.55	0.1	449	0.02%
2022/01/12	3.4	37.38	3	37.45	37.60	0.4	445	0.08%
2022/01/11	4.1	37.51	0	0.00	37.50	4.1	438	0.94%
2022/01/10	12.1	37.54	26	37.54	37.50	-13.9	445	-3.12%
2022/01/07	3.1	37.51	46	37.65	37.55	-42.9	447	-9.60%
2022/01/06	1.1	37.66	1	37.65	37.60	0.1	445	0.01%
2022/01/05	1.1	37.71	1	37.70	37.70	0.1	453	0.02%
2022/01/04	3.2	37.71	5	37.67	37.75	-1.8	472	-0.38%
2022/01/03	2	37.83	1	37.85	37.80	1	474	0.22%
2021/12/30	0.1	37.98	0	0.00	37.90	0.1	479	0.03%
2021/12/29	12.2	37.79	2	37.90	37.90	10.2	481	2.11%
2021/12/28	1.1	37.76	3	37.75	37.80	-1.9	487	-0.39%
2021/12/27	0	0.00	2	37.65	37.75	-2	520	-0.38%
2021/12/24	7	37.62	0	0.00	37.65	7	533	1.32%
2021/12/23	6	37.61	0	0.00	37.60	6	545	1.11%
2021/12/22	21.1	37.70	0	0.00	37.70	21.1	565	3.73%
2021/12/21	15	37.73	1	37.75	37.80	14	575	2.43%
2021/12/20	62.5	38.00	2	38.00	37.80	60.5	584	10.36%
2021/12/17	2.1	37.50	0	0.00	37.60	2.1	582	0.35%
2021/12/16	1	37.65	0	0.00	37.55	1	580	0.17%
2021/12/15	54	37.55	2	37.50	37.50	52	588	8.85%
2021/12/14	3	37.52	0	0.00	37.60	3	588	0.51%
2021/12/13	0	0.00	23	37.75	37.65	-23	587	-3.92%
2021/12/10	0	0.00	3	37.62	37.60	-3	584	-0.51%
2021/12/09	0.1	37.80	7	37.60	37.65	-6.9	586	-1.18%
2021/12/08	0.2	37.70	0	0.00	37.60	0.2	588	0.04%
2021/12/07	2	37.55	2	37.55	37.55	0	587	0.01%
2021/12/06	0	0.00	2	37.53	37.60	-2	587	-0.34%
2021/12/03	4	37.63	50.5	37.70	37.65	-46.5	594	-7.82%
2021/12/02	51.2	37.92	0	0.00	37.70	51.2	595	8.60%
2021/12/01	1.1	37.81	1	37.90	37.90	0.1	598	0.02%
2021/11/30	1.1	37.57	2	37.93	38.20	-0.9	601	-0.15%
2021/11/29	2	37.45	0	0.00	37.55	2	601	0.33%
2021/11/26	3	37.52	0	0.00	37.50	3	600	0.50%
2021/11/25	2.1	37.66	0	0.00	37.70	2.1	597	0.34%
2021/11/24	0	0.00	1	37.65	37.70	-1	599	-0.17%
2021/11/23	0	38.00	0	0.00	37.75	0	603	0.00%
2021/11/22	11.5	37.75	1	37.85	38.00	10.5	608	1.72%
2021/11/19	7	37.70	42	37.76	37.65	-35	609	-5.74%
2021/11/18	1.1	37.81	12	37.81	37.85	-11	606	-1.80%
2021/11/17	5	37.71	0	0.00	37.75	5	620	0.81%
2021/11/16	1	37.65	0	0.00	37.80	1	630	0.16%
2021/11/15	4	37.80	20	37.85	37.70	-16	637	-2.51%
2021/11/12	0.2	37.80	10	37.80	37.80	-9.8	645	-1.52%
2021/11/11	9.1	37.68	30	37.80	37.75	-21	643	-3.26%
2021/11/10	8.2	37.72	135	37.77	37.85	-126.8	646	-19.62%	大賣/鉅額交易
2021/11/09	6.3	37.99	145	37.96	38.05	-138.7	635	-21.83%	大賣/鉅額交易
2021/11/08	7	38.19	5	38.05	38.15	2	625	0.32%
2021/11/05	67.1	38.47	0	0.00	38.45	67.1	626	10.71%
2021/11/04	83.1	38.49	0	0.00	38.55	83.1	632	13.12%
2021/11/03	2	38.35	0	0.00	38.40	2	642	0.31%
2021/11/02	3	38.60	2	38.48	38.40	1	644	0.16%
2021/11/01	0	0.00	6	38.73	38.65	-6	642	-0.93%
2021/10/29	4	38.25	1	38.30	38.25	3	640	0.47%
2021/10/28	11	38.30	1	38.30	38.40	10	642	1.56%
2021/10/27	10.1	38.25	0	0.00	38.35	10.1	644	1.56%
2021/10/25	1	38.25	0	0.00	38.25	1	650	0.15%
2021/10/22	13	38.43	1	38.25	38.40	12	657	1.83%
2021/10/21	15	38.71	0	0.00	37.30	15	646	2.33%
2021/10/20	16.1	38.99	2	39.10	38.90	14.1	631	2.22%
2021/10/19	0	39.20	1	39.15	39.15	-1	631	-0.15%
2021/10/18	5	39.50	24	39.41	39.25	-19	629	-3.02%
2021/10/15	13	38.83	3	38.85	38.95	10	624	1.61%
2021/10/14	14	38.80	5	39.09	38.80	9	623	1.44%
2021/10/13	11	39.01	7	39.08	38.95	4	623	0.64%
2021/10/12	7.1	39.06	16	39.10	39.25	-8.9	617	-1.44%
2021/10/08	0	0.00	3	38.77	38.70	-3	594	-0.50%
2021/10/07	1	38.45	1	38.65	38.80	0	595	0.00%
2021/10/06	12	38.37	1	38.20	38.30	11	595	1.85%
2021/10/05	24.1	38.20	0	0.00	38.35	24.1	607	3.96%
2021/10/04	99	39.10	9	39.08	38.40	90	611	14.72%
2021/10/01	1	38.50	42	38.62	38.55	-41	587	-6.98%
2021/09/30	11	38.15	21	38.55	38.70	-10	576	-1.73%
2021/09/29	23	38.43	20.1	38.61	38.15	2.9	571	0.52%
2021/09/28	10	38.22	4	38.18	38.40	6	556	1.08%
2021/09/27	5	38.10	3	38.13	38.10	2	552	0.36%
2021/09/24	0	0.00	7	37.80	37.70	-7	549	-1.27%
2021/09/23	0	0.00	1	37.60	37.75	-1	547	-0.18%
2021/09/22	15.5	37.54	0	0.00	37.50	15.5	561	2.76%
2021/09/17	0	0.00	2	37.75	37.80	-2	562	-0.36%
2021/09/16	5	37.74	0	0.00	37.80	5	565	0.88%
2021/09/15	1.2	37.74	2	37.75	37.65	-0.9	566	-0.15%
2021/09/14	0	0.00	2	37.85	37.90	-2	580	-0.34%
2021/09/13	2	37.50	2	37.50	37.70	0	578	0.00%
2021/09/10	0	37.50	0	0.00	37.45	0	582	0.01%
2021/09/09	1	37.40	0	0.00	37.30	1	582	0.17%
2021/09/08	6.2	37.50	34	37.44	37.35	-27.9	582	-4.78%
2021/09/07	2	37.58	10	37.60	37.70	-8	585	-1.37%
2021/09/06	7.1	37.73	1	37.95	37.65	6.1	586	1.04%
2021/09/03	0.1	37.85	0	0.00	37.95	0.1	585	0.02%
2021/09/02	2.1	37.76	0	0.00	37.85	2.1	583	0.36%
2021/09/01	3	37.80	0	0.00	37.80	3	578	0.52%
2021/08/31	0.1	37.55	3	37.40	37.65	-3	577	-0.51%
2021/08/30	6.1	37.15	0	0.00	37.25	6.1	570	1.06%
2021/08/27	4	36.98	0	0.00	37.10	4	569	0.70%
2021/08/26	4	37.09	0	0.00	37.00	4	569	0.70%
2021/08/25	7	36.95	0	0.00	37.10	7	569	1.23%
2021/08/23	15.1	36.60	70	36.66	36.80	-54.9	571	-9.61%
2021/08/20	0	0.00	26	37.89	37.85	-26	559	-4.65%
2021/08/19	4	37.90	27	37.85	37.90	-23	550	-4.18%
2021/08/18	15.1	37.91	7	38.09	38.10	8.1	543	1.49%
2021/08/17	5	38.24	2	38.23	38.20	3	534	0.56%
2021/08/16	13	38.23	5	38.40	38.30	8	535	1.50%
2021/08/13	24	38.46	0	0.00	38.40	24	539	4.45%
2021/08/12	18	38.60	1	38.60	38.55	17	552	3.07%
2021/08/11	76	38.55	7	38.59	38.55	69	567	12.17%
2021/08/10	10	38.63	6	38.52	38.60	4	579	0.69%
2021/08/09	9	38.44	17	38.46	38.40	-8	624	-1.28%
2021/08/06	3.1	38.54	0	0.00	38.65	3.1	641	0.48%
2021/08/05	0	0.00	1	38.65	38.65	-1	665	-0.15%
2021/08/04	6.5	38.59	0	0.00	38.60	6.5	728	0.89%
2021/08/03	0	38.70	0	38.70	38.60	0	758	0.00%
2021/08/02	1	38.40	0	0.00	38.40	1	782	0.13%
2021/07/30	5.1	38.39	0	0.00	38.35	5.1	797	0.64%
2021/07/29	0	38.70	0	0.00	38.60	0	800	0.00%
2021/07/28	3	38.44	3	38.57	38.60	0	812	0.00%
2021/07/27	1	38.45	5	38.58	38.60	-4	851	-0.47%
2021/07/26	1.1	38.46	2	38.50	38.45	-0.9	898	-0.10%
2021/07/22	0.2	38.65	2	38.68	38.60	-1.8	967	-0.19%
2021/07/21	0	0.00	5	38.49	38.60	-5	979	-0.51%
2021/07/20	8	38.41	0	0.00	38.40	8	983	0.82%
2021/07/19	1	38.50	0	0.00	38.55	1	986	0.10%
2021/07/16	1	38.60	18.1	38.62	38.60	-17.1	997	-1.71%
2021/07/15	0.1	38.85	1	38.70	38.60	-0.9	1,005	-0.09%
2021/07/14	2.1	38.46	0	0.00	38.50	2.1	1,014	0.21%
2021/07/13	9	38.55	0	0.00	38.55	9	1,032	0.87%
2021/07/12	3	38.70	4	38.80	38.75	-1	1,031	-0.10%
2021/07/09	1.2	38.95	7	38.95	39.15	-5.8	1,020	-0.56%
2021/07/08	2.2	38.93	0	0.00	38.95	2.2	1,025	0.22%
2021/07/07	1	38.80	3	38.78	38.80	-2	1,024	-0.20%
2021/07/06	2	38.80	5	38.80	38.75	-3	1,036	-0.29%
2021/07/05	1	38.55	2	38.75	38.80	-1	1,040	-0.10%
2021/07/02	0	0.00	6	38.66	38.55	-6	1,044	-0.57%
2021/07/01	4	38.59	0	0.00	38.60	4	1,047	0.39%
2021/06/30	1	38.75	25	38.70	38.70	-24	1,052	-2.28%
2021/06/29	3	38.30	659	38.34	38.60	-656	1,067	-61.43%	大賣/鉅額交易
2021/06/28	3	38.63	500	38.54	38.65	-497	1,063	-46.73%	大賣/鉅額交易
2021/06/25	0	38.85	1	38.85	38.75	-1	1,067	-0.09%
2021/06/24	0	0.00	2	39.05	38.95	-2	1,078	-0.19%
2021/06/23	0	0.00	29	38.79	39.10	-29	1,082	-2.68%
2021/06/22	2	38.48	3	38.55	38.45	-1	1,074	-0.09%
2021/06/21	1	38.45	2	38.55	38.35	-1	1,089	-0.09%
2021/06/18	1.1	38.61	2	38.60	38.60	-0.9	1,103	-0.08%
2021/06/16	2.1	38.49	1	38.60	38.60	1.1	1,146	0.10%
2021/06/15	0	38.65	3	38.60	38.60	-3	1,143	-0.26%
2021/06/11	7.5	38.57	0	0.00	38.55	7.5	1,145	0.65%
2021/06/10	55	38.60	56	38.48	38.60	-1	1,149	-0.09%
2021/06/09	51	38.80	0	0.00	38.55	51	1,148	4.44%
2021/06/08	2	38.55	0	0.00	38.55	2	1,155	0.17%
2021/06/07	1	38.40	0	0.00	38.55	1	1,165	0.09%
2021/06/04	1	38.75	0	0.00	38.75	1	1,168	0.09%
2021/06/03	8	38.99	7	38.96	38.95	1	1,173	0.09%
2021/06/02	2	38.98	1	39.05	39.10	1	1,180	0.08%
2021/06/01	1.1	38.96	2	39.00	39.00	-0.9	1,180	-0.07%
2021/05/31	0	0.00	10	38.94	39.00	-10	1,181	-0.85%
2021/05/28	1	38.50	1.6	38.71	38.50	-0.6	1,180	-0.05%
2021/05/27	4	38.26	4	38.33	38.35	0	1,185	0.00%
2021/05/26	4	38.45	0	0.00	38.60	4	1,199	0.33%
2021/05/25	4	38.73	51	38.75	38.65	-47	1,203	-3.91%
2021/05/24	17	38.94	0	0.00	38.75	17	1,222	1.39%
2021/05/21	189	39.08	2	39.10	38.95	187	1,224	15.27%	大買/鉅額交易
2021/05/20	6	39.04	10	38.98	38.95	-4	1,230	-0.33%
2021/05/19	7	38.26	35	38.37	38.55	-28	1,217	-2.30%
2021/05/18	47	37.50	22	37.72	37.90	25	1,221	2.05%
2021/05/17	29	37.14	100	37.55	36.60	-71	1,212	-5.85%
2021/05/14	0	0.00	96	38.26	38.55	-96	1,169	-8.21%
2021/05/13	8	37.63	13	37.70	37.60	-5	1,146	-0.44%
2021/05/12	22	38.01	7	37.64	37.80	15	1,129	1.33%
2021/05/11	6.1	39.55	6	39.78	39.15	0.1	1,074	0.01%
2021/05/10	1	40.15	4	40.10	40.20	-3	1,055	-0.28%
2021/05/07	203	39.97	33	39.76	39.80	170	1,053	16.14%	大買/鉅額交易
2021/05/06	52	39.28	0	0.00	39.40	52	1,054	4.93%
2021/05/05	10	39.15	4	39.39	39.15	6	1,054	0.57%
2021/05/04	6.1	39.35	14	39.40	39.15	-7.9	1,056	-0.74%
2021/05/03	14.1	40.34	24	40.21	40.15	-9.9	1,027	-0.97%
2021/04/29	12	39.92	18	39.68	39.95	-6	1,004	-0.60%
2021/04/28	0	0.00	1	39.15	39.25	-1	972	-0.10%
2021/04/27	1	38.90	0	0.00	39.15	1	1,026	0.10%
2021/04/26	4	38.97	1	39.00	39.05	3	1,037	0.29%
2021/04/23	1	38.90	3	38.87	38.85	-2	1,072	-0.19%
2021/04/22	10	39.02	2	39.10	38.95	8	1,093	0.73%
2021/04/21	3	39.07	13	39.08	39.05	-10	1,088	-0.92%
2021/04/20	10	39.16	4	39.16	39.15	6	1,111	0.54%
2021/04/19	2	39.10	3	38.95	39.15	-1	1,122	-0.09%
2021/04/16	3	38.80	0	0.00	38.95	3	1,122	0.27%
2021/04/15	1	38.75	25	38.71	38.80	-24	1,128	-2.13%
2021/04/14	2.1	38.78	0	0.00	38.70	2.1	1,133	0.19%
2021/04/13	15	38.94	0	0.00	38.85	15	1,160	1.29%
2021/04/12	3	38.97	1	39.10	39.00	2	1,173	0.17%
2021/04/09	1	39.00	8	39.05	39.10	-7	1,171	-0.60%
2021/04/08	1.1	38.91	19	38.98	39.10	-18	1,174	-1.53%
2021/04/07	14	38.78	4	38.75	38.90	10	1,182	0.85%
2021/04/06	20	38.75	1	38.55	38.75	19	1,185	1.60%
2021/04/01	1	38.55	0	0.00	38.60	1	1,187	0.08%
2021/03/31	0.1	39.05	7	38.85	38.85	-6.9	1,178	-0.59%
2021/03/30	2	38.93	0	0.00	39.10	2	1,188	0.17%
2021/03/29	5.2	39.25	8	39.25	39.25	-2.8	1,182	-0.24%
2021/03/26	26.1	39.21	1	39.25	39.25	25.1	1,191	2.11%
2021/03/25	3	39.20	2	39.23	39.25	1	1,250	0.08%
2021/03/24	35.6	39.07	8	39.18	39.20	27.6	1,267	2.18%
2021/03/23	29	39.02	5	39.05	39.00	24	1,267	1.89%
2021/03/22	49	38.99	8	38.98	39.10	41	1,267	3.23%
2021/03/19	1	38.50	0	0.00	38.30	1	1,245	0.08%
2021/03/18	2.1	38.58	3	38.57	38.50	-0.9	1,246	-0.07%
2021/03/17	1.2	38.62	1	38.60	38.60	0.2	1,261	0.02%
2021/03/16	11.2	38.55	7	38.57	38.60	4.2	1,270	0.33%
2021/03/15	0.9	38.60	5	38.50	38.55	-4.1	1,276	-0.32%
2021/03/12	2.2	38.60	2	38.58	38.65	0.2	1,278	0.01%
2021/03/11	2.2	38.61	10	38.65	38.70	-7.8	1,286	-0.61%
2021/03/10	0.6	38.59	6	38.58	38.60	-5.4	1,291	-0.42%
2021/03/09	1.8	38.49	2	38.55	38.55	-0.2	1,294	-0.02%
2021/03/08	0.2	38.55	5	38.45	38.35	-4.8	1,303	-0.37%
2021/03/04	0.1	38.55	3	38.37	38.55	-2.9	1,317	-0.22%
2021/03/03	0.1	38.55	1	38.45	38.60	-0.9	1,325	-0.07%
2021/03/02	0	0.00	11	38.61	38.60	-11	1,336	-0.82%
2021/02/26	5	38.56	5	38.68	38.75	0	1,352	0.00%
2021/02/25	0	0.00	3	38.75	38.65	-3	1,344	-0.22%
2021/02/24	7	38.50	5	38.50	38.55	2	1,347	0.15%
2021/02/23	0	0.00	4	38.05	38.10	-4	1,334	-0.30%
2021/02/22	7	38.03	37	38.02	37.95	-30	1,336	-2.24%
2021/02/19	0	0.00	12	37.64	37.80	-12	1,341	-0.89%
2021/02/18	0.1	37.30	4	37.34	37.70	-3.9	1,344	-0.29%
2021/02/17	2.2	36.52	12	36.59	36.70	-9.8	1,332	-0.74%
2021/02/05	2	36.35	3.5	36.32	36.25	-1.5	1,325	-0.11%
2021/02/04	0	0.00	4	36.18	36.10	-4	1,331	-0.30%
2021/02/03	6	36.13	0	0.00	36.10	6	1,350	0.44%
2021/02/02	2	36.10	1	36.00	36.15	1	1,366	0.07%
2021/02/01	8	36.08	9	36.06	36.10	-1	1,370	-0.07%
2021/01/29	5.5	36.30	12	36.26	36.20	-6.5	1,364	-0.48%
2021/01/28	6	36.30	22	36.35	36.15	-16	1,353	-1.18%
2021/01/27	2	36.45	1.5	36.52	36.50	0.5	1,338	0.04%
2021/01/26	3.3	36.52	10	36.52	36.55	-6.7	1,337	-0.50%
2021/01/25	5	36.62	2	36.58	36.80	3	1,334	0.22%
2021/01/22	10	36.64	21.4	36.56	36.80	-11.4	1,371	-0.83%
2021/01/21	9	36.70	12	36.90	36.60	-3	1,357	-0.22%
2021/01/20	22.1	36.87	11	36.79	36.80	11.1	1,334	0.83%
2021/01/19	5.2	37.84	1	37.95	37.70	4.2	1,267	0.33%
2021/01/18	7.4	37.93	1	38.00	37.80	6.4	1,257	0.51%
2021/01/15	2	38.33	0	0.00	38.15	2	1,218	0.16%
2021/01/14	4	38.41	0	0.00	38.50	4	1,201	0.33%
2021/01/13	9	38.40	4	38.50	38.45	5	1,201	0.42%
2021/01/12	3	38.55	12	38.52	38.40	-9	1,187	-0.76%
2021/01/11	7	38.40	18	38.58	38.80	-11	1,174	-0.94%
2021/01/08	1	38.65	0	0.00	38.80	1	1,169	0.09%
2021/01/07	9	38.58	0	0.00	38.65	9	1,172	0.77%
2021/01/06	13	38.61	4	38.70	38.60	9	1,176	0.76%
2021/01/05	6	38.95	10	39.01	39.00	-4	1,147	-0.35%
2021/01/04	7	38.61	6	38.58	38.60	1	1,175	0.09%
2020/12/31	8	38.75	12	38.70	38.70	-4	1,183	-0.34%
2020/12/30	15	38.72	6	38.71	38.85	9	1,184	0.76%
2020/12/29	4	38.56	7	38.62	38.70	-3	1,180	-0.25%
2020/12/28	14	38.62	1	38.70	38.60	13	1,186	1.10%
2020/12/25	16	38.68	3	38.73	38.80	13	1,182	1.10%
2020/12/24	4	39.00	9	38.97	38.90	-5	1,188	-0.42%
2020/12/22	5	38.59	6	38.50	38.50	-1	1,228	-0.08%
2020/12/21	24	39.12	23	39.28	38.85	1	1,275	0.08%
2020/12/18	1	38.30	1	38.60	38.50	0	1,234	0.00%
2020/12/17	9	38.37	5	38.25	38.55	4	1,247	0.32%
2020/12/16	0	0.00	10	38.43	38.75	-10	1,254	-0.80%
2020/12/15	7	38.19	3	38.08	38.10	4	1,258	0.32%
2020/12/14	2	38.48	7	38.48	38.50	-5	1,273	-0.39%
2020/12/11	3.2	38.22	9	38.07	38.15	-5.8	1,296	-0.45%
2020/12/10	12	38.35	8	38.26	38.25	4	1,306	0.31%
2020/12/09	8	38.48	8	38.50	38.40	0	1,385	0.00%
2020/12/08	2	38.50	25.5	38.49	38.45	-23.5	1,861	-1.26%
2020/12/07	7	38.49	41	38.54	38.50	-34	1,968	-1.73%
2020/12/04	14	38.56	11.2	38.56	38.55	2.8	2,019	0.14%
2020/12/03	9.2	38.84	4	38.74	38.65	5.2	2,123	0.24%
2020/12/02	14	38.75	11	38.68	38.65	3	2,368	0.13%
2020/12/01	10	38.94	13	39.06	38.85	-3	2,536	-0.12%
2020/11/30	19	39.72	26	39.59	39.20	-7	2,534	-0.28%
2020/11/27	5.2	39.65	2	39.63	39.55	3.2	2,540	0.13%
2020/11/26	27.7	39.49	46	39.55	39.50	-18.3	2,539	-0.72%
2020/11/25	47	39.24	34	39.18	39.15	13	2,541	0.51%
2020/11/24	7	38.96	4	38.90	38.90	3	2,529	0.12%
2020/11/23	9	38.94	3	38.98	38.95	6	2,534	0.24%
2020/11/20	1	39.35	4	39.25	39.00	-3	2,529	-0.12%
2020/11/19	5	39.20	18	39.13	39.20	-13	2,528	-0.51%
2020/11/18	11	38.80	7	38.91	39.00	4	2,533	0.16%
2020/11/17	2	38.38	3	38.43	38.50	-1	2,528	-0.04%
2020/11/16	3	38.50	8	38.61	38.40	-5	2,598	-0.19%
2020/11/13	2	38.50	9	38.58	38.55	-7	2,612	-0.27%
2020/11/12	5.1	38.61	10.2	38.84	38.40	-5.1	2,617	-0.20%
2020/11/11	4	38.50	21	38.75	38.85	-17	2,619	-0.65%
2020/11/10	12.2	38.39	21	38.46	38.45	-8.8	2,621	-0.33%
2020/11/09	1	37.95	1	38.35	38.10	0	2,643	0.00%
2020/11/06	2	38.15	21	38.10	37.95	-19	2,648	-0.72%
2020/11/05	1	38.10	10	38.18	37.95	-9	2,667	-0.34%
2020/11/04	4	37.76	1	37.70	37.75	3	2,732	0.11%
2020/11/03	2	37.90	4	37.85	37.80	-2	2,747	-0.07%
2020/11/02	4	37.96	2	38.05	37.85	2	2,747	0.07%
2020/10/30	6	38.60	12	38.75	38.00	-6	2,750	-0.22%
2020/10/29	4	37.65	6	37.63	37.75	-2	2,703	-0.07%
2020/10/28	1	37.65	6	37.73	37.65	-5	2,707	-0.18%
2020/10/27	0	0.00	3	37.67	37.65	-3	2,721	-0.11%
2020/10/26	4	37.73	2	37.90	37.65	2	2,738	0.07%
2020/10/23	5	37.75	0	0.00	37.75	5	2,744	0.18%
2020/10/22	5	38.08	15	37.97	37.80	-10	2,782	-0.36%
2020/10/21	5	37.72	1	37.75	38.00	4	2,800	0.14%
2020/10/20	31	37.57	15	37.60	37.55	16	2,824	0.57%
2020/10/19	5	37.65	5	37.70	37.65	0	2,820	0.00%
2020/10/16	6	37.81	3	37.67	37.65	3	2,823	0.11%
2020/10/15	6	37.89	11	37.94	37.85	-5	2,839	-0.18%
2020/10/14	12	38.04	7	38.11	38.00	5	2,851	0.18%
2020/10/13	10	37.90	5	37.88	37.90	5	2,888	0.17%
2020/10/12	63	37.89	14	38.01	38.10	49	2,904	1.69%
2020/10/08	10	38.32	4	38.25	38.20	6	2,929	0.20%
2020/10/07	7	38.43	7	38.51	38.50	0	2,972	0.00%
2020/10/06	9	38.39	0	0.00	38.40	9	2,995	0.30%
2020/10/05	19	38.03	1	37.90	37.95	18	3,069	0.59%
2020/09/30	11	37.99	0	0.00	37.95	11	3,164	0.35%
2020/09/29	8.6	38.12	0	0.00	38.00	8.6	3,173	0.27%
2020/09/28	5	38.15	26	38.23	38.10	-21	3,188	-0.66%
2020/09/25	17	38.08	24	37.81	37.65	-7	3,197	-0.22%
2020/09/24	20	38.50	13	38.47	38.15	7	3,161	0.22%
2020/09/23	15	39.65	37	39.49	39.40	-22	3,110	-0.71%
2020/09/22	10	39.66	13	40.13	39.95	-3	3,099	-0.10%
2020/09/21	11	40.66	15	40.50	40.30	-4	3,082	-0.13%
2020/09/18	8	40.86	11	40.85	40.60	-3	3,090	-0.10%
2020/09/17	13	40.87	5	41.22	40.70	8	3,115	0.26%
2020/09/16	7	40.94	5	40.92	40.60	2	3,131	0.06%
2020/09/15	14	40.86	23	41.03	40.80	-9	3,167	-0.28%
2020/09/14	62	41.24	57	40.96	41.30	5	3,174	0.16%
2020/09/11	167	42.78	234	43.11	41.45	-67	3,097	-2.16%	大買/大賣/
2020/09/10	53	40.72	59	40.90	41.15	-6	2,632	-0.23%
2020/09/09	23	39.55	63	39.71	39.70	-40	2,538	-1.58%
2020/09/08	33	41.32	51	41.21	40.60	-18	2,499	-0.72%
2020/09/07	149	41.14	162	40.99	41.60	-13	2,409	-0.54%	大買/大賣/
2020/09/04	81	39.44	79	39.89	40.00	2	2,178	0.09%
2020/09/03	6.5	37.33	0	0.00	37.25	6.5	2,027	0.32%
2020/09/02	27	37.34	18	37.20	37.25	9	2,064	0.44%
2020/09/01	10	37.43	4	37.45	37.50	6	2,065	0.29%
2020/08/31	15	37.45	8	37.66	37.50	7	2,069	0.34%
2020/08/28	26	37.62	11	37.58	37.60	15	2,060	0.73%
2020/08/27	6	38.06	17	38.16	37.90	-11	2,068	-0.53%
2020/08/26	6	37.89	1	38.00	38.00	5	2,068	0.24%
2020/08/25	12	37.83	1	38.00	38.00	11	2,083	0.53%
2020/08/24	8	37.64	6.1	37.86	37.90	1.9	2,126	0.09%
2020/08/21	7.3	38.06	13	37.86	37.95	-5.7	2,143	-0.27%
2020/08/20	54	37.92	38	37.90	37.70	16	2,147	0.75%
2020/08/19	14	38.86	10	38.50	38.60	4	2,098	0.19%
2020/08/18	2	38.95	6.5	38.88	38.95	-4.5	2,109	-0.21%
2020/08/17	11	38.81	19	38.72	38.75	-8	2,127	-0.38%
2020/08/14	15.5	38.49	20	38.63	38.80	-4.5	2,150	-0.21%
2020/08/13	45	38.80	19	38.88	38.70	26	2,182	1.19%
2020/08/12	42	39.67	16	39.77	39.45	26	2,219	1.17%
2020/08/11	29	39.75	19	39.76	39.75	10	2,306	0.43%
2020/08/10	59	40.58	22	40.41	40.15	37	2,355	1.57%
2020/08/07	19	38.81	14	38.70	38.65	5	2,371	0.21%
2020/08/06	19	39.08	6	39.09	39.05	13	2,372	0.55%
2020/08/05	6	38.86	99	38.88	39.20	-93	2,386	-3.90%
2020/08/04	13	38.92	38	38.90	38.85	-25	2,399	-1.04%
2020/08/03	24	39.08	123.5	39.06	38.85	-99.5	2,434	-4.09%	大賣/
2020/07/31	9	39.37	14	39.56	39.30	-5	2,452	-0.20%
2020/07/30	10	39.14	15	39.27	39.45	-5	2,464	-0.20%
2020/07/29	30	38.72	7	38.83	38.65	23	2,467	0.93%
2020/07/28	28.2	38.41	28	38.82	38.20	0.2	2,466	0.01%
2020/07/27	7	39.19	160	39.01	38.90	-153	2,448	-6.25%	大賣/鉅額交易
2020/07/24	227	40.13	18	40.12	39.40	209	2,440	8.56%	大買/鉅額交易
2020/07/23	11	40.12	7	40.20	40.05	4	2,420	0.17%
2020/07/22	11	40.24	0	0.00	40.20	11	2,424	0.45%
2020/07/21	4	40.23	10	40.19	40.20	-6	2,419	-0.25%
2020/07/20	30	39.32	29	39.23	39.50	1	2,406	0.04%
2020/07/17	41	39.30	40	39.34	39.00	1	2,408	0.04%
2020/07/16	10	40.06	3.2	39.82	39.95	6.8	2,405	0.28%
2020/07/15	34.1	40.43	32	40.59	40.45	2.1	2,396	0.09%
2020/07/14	33.5	41.04	116	40.96	41.35	-82.5	2,364	-3.49%	大賣/
2020/07/13	5.3	40.49	26	40.55	40.60	-20.7	2,344	-0.88%
2020/07/10	64	40.86	39	40.47	40.45	25	2,360	1.06%
2020/07/09	88.2	41.14	34	41.08	41.95	54.2	2,305	2.35%
2020/07/08	2.4	39.60	11.4	39.66	39.85	-9	2,239	-0.40%
2020/07/07	11	39.51	49	39.52	39.50	-38	2,282	-1.66%
2020/07/06	20	39.84	32	39.78	39.80	-12	2,289	-0.52%
2020/07/03	2.2	39.75	3	39.67	39.70	-0.8	2,287	-0.03%
2020/07/02	8.4	39.64	22	39.57	39.55	-13.6	2,295	-0.59%
2020/07/01	19	39.47	13	39.49	39.40	6	2,300	0.26%
2020/06/30	34	39.53	20	39.44	39.35	14	2,298	0.61%
2020/06/29	17	39.54	35	39.24	39.45	-18	2,304	-0.78%
2020/06/24	56	39.46	50	39.20	39.00	6	2,284	0.26%
2020/06/23	6	38.74	3	38.50	39.00	3	2,272	0.13%
2020/06/22	29	38.48	26	38.57	38.00	3	2,250	0.13%
2020/06/19	28	37.53	40	37.82	38.50	-12	2,220	-0.54%
2020/06/18	14	37.38	4	37.39	37.40	10	2,225	0.45%
2020/06/17	17.4	37.67	7.5	37.76	37.55	9.9	2,237	0.44%
2020/06/16	6	37.88	10	38.03	37.85	-4	2,331	-0.17%
2020/06/15	8.2	37.54	8.6	37.82	37.80	-0.4	2,356	-0.02%
2020/06/12	12	37.19	28	37.25	37.35	-16	2,391	-0.67%
2020/06/11	9	37.70	10.4	37.70	37.65	-1.4	2,412	-0.06%
2020/06/10	8	37.77	42.5	37.75	38.00	-34.5	2,496	-1.38%
2020/06/09	38	38.03	16	37.97	37.90	22	2,516	0.87%
2020/06/08	20	37.62	42	37.61	37.55	-22	2,506	-0.88%
2020/06/05	9	37.73	5	37.75	37.70	4	2,565	0.16%
2020/06/04	9	37.65	7	37.66	37.75	2	2,594	0.08%
2020/06/03	1	37.60	36.4	37.57	37.75	-35.4	2,594	-1.36%
2020/06/02	16	37.66	2	37.75	37.60	14	2,588	0.54%
2020/06/01	16	37.70	17	37.91	37.80	-1	2,592	-0.04%
2020/05/29	1	37.50	7	37.46	37.80	-6	2,590	-0.23%
2020/05/28	32	37.28	8.5	37.33	37.00	23.5	2,582	0.91%
2020/05/27	11	37.39	8	37.63	37.55	3	2,582	0.12%
2020/05/26	103	37.74	21.5	37.74	37.70	81.5	2,583	3.15%	大買/
2020/05/25	12	37.18	77	37.10	37.75	-65	2,575	-2.52%
2020/05/22	13	37.17	104	37.02	37.05	-91	2,556	-3.56%	大賣/
2020/05/21	2	37.50	15	37.31	37.00	-13	2,537	-0.51%
2020/05/20	40	36.75	124	36.73	36.65	-84	2,525	-3.33%	大賣/
2020/05/19	89	37.51	57	37.64	37.35	32	2,539	1.26%
2020/05/18	109.4	37.33	27.2	37.20	37.60	82.2	2,506	3.28%	大買/
2020/05/15	56.5	36.15	35	35.90	36.20	21.5	2,421	0.89%
2020/05/14	58	35.37	45	35.45	35.20	13	2,369	0.55%
2020/05/13	11.5	34.70	16	34.70	34.65	-4.5	2,296	-0.20%
2020/05/12	14	34.29	15	34.26	34.40	-1	2,301	-0.04%
2020/05/11	1	34.50	40	34.52	34.45	-39	2,328	-1.67%
2020/05/08	25	34.14	38	34.42	34.05	-13	2,347	-0.55%
2020/05/07	3.5	34.23	16	34.37	34.40	-12.5	2,366	-0.53%
2020/05/06	20	33.66	14	33.78	33.60	6	2,424	0.25%
2020/05/05	14	33.28	3	33.30	33.35	11	2,464	0.45%
2020/05/04	2	32.75	0	0.00	32.75	2	2,478	0.08%
2020/04/30	23	32.81	2	32.98	33.05	21	2,521	0.83%
2020/04/29	2	32.65	13	32.63	32.55	-11	2,580	-0.43%
2020/04/28	9	32.56	1	32.40	32.50	8	2,623	0.30%
2020/04/27	41	32.34	16	32.41	32.35	25	2,660	0.94%
2020/04/24	151	32.15	3	32.15	32.00	148	2,664	5.55%	大買/鉅額交易
2020/04/23	278	31.96	63	31.96	32.10	215	2,675	8.04%	大買/鉅額交易
2020/04/22	9	31.18	76	31.26	31.90	-67	2,664	-2.51%
2020/04/21	26	31.96	20	31.91	31.75	6	2,647	0.23%
2020/04/20	8	32.40	5	32.48	32.40	3	2,655	0.11%
2020/04/17	14.5	32.88	26	32.78	32.60	-11.5	2,637	-0.44%
2020/04/16	641	32.83	14	32.82	32.70	627	2,608	24.04%	大買/鉅額交易
2020/04/15	30	32.48	6	32.31	32.65	24	2,568	0.93%
2020/04/14	37	32.30	26	32.16	32.35	11	2,523	0.44%
2020/04/13	13	31.68	9	31.88	32.20	4	2,495	0.16%
2020/04/10	105	31.54	31.9	31.67	31.50	73.1	2,454	2.98%	大買/
2020/04/09	25	30.49	9	30.65	30.40	16	2,402	0.67%
2020/04/08	9	29.95	7	30.01	30.10	2	2,378	0.08%
2020/04/07	9	29.71	11	29.69	29.70	-2	2,358	-0.08%
2020/04/06	11	29.30	28	29.44	29.45	-17	2,336	-0.73%
2020/04/01	14	29.38	3	29.42	29.40	11	2,320	0.47%
2020/03/31	8	29.30	1	29.40	29.40	7	2,321	0.30%
2020/03/30	5	28.78	2	28.83	29.15	3	2,307	0.13%
2020/03/27	14	29.12	8	29.03	29.00	6	2,300	0.26%
2020/03/26	15	28.89	5	28.78	28.90	10	2,269	0.44%
2020/03/25	143	29.17	19	29.19	28.90	124	2,253	5.50%	大買/鉅額交易
2020/03/24	26	28.50	8	28.29	28.35	18	2,217	0.81%
2020/03/23	6	27.33	6	27.58	27.60	0	2,182	0.00%
2020/03/19	40.2	26.70	13	26.96	25.95	27.2	2,156	1.26%
2020/03/18	14	28.96	17	29.00	28.60	-3	2,042	-0.15%
2020/03/17	14	28.75	29	28.72	28.85	-15	2,005	-0.75%
2020/03/16	36	30.04	19	29.95	29.75	17	1,953	0.87%
2020/03/13	32	30.07	31	30.35	30.90	1	1,919	0.05%
2020/03/12	12	32.04	20	32.04	32.00	-8	1,817	-0.44%
2020/03/11	38	33.76	28	33.75	33.15	10	1,766	0.57%
2020/03/10	10	32.46	33	32.54	33.05	-23	1,728	-1.33%
2020/03/09	11	33.60	16.5	33.59	33.35	-5.5	1,648	-0.33%
2020/03/06	1.1	34.07	2	34.08	34.25	-0.9	1,609	-0.06%
2020/03/05	6	34.41	5	34.31	34.30	1	1,604	0.06%
2020/03/04	6.2	34.14	0	0.00	34.15	6.2	1,600	0.39%
2020/03/03	1	33.75	2	34.00	33.70	-1	1,589	-0.06%
2020/03/02	6	33.22	18	33.23	33.25	-12	1,573	-0.76%
2020/02/27	42	34.00	50	33.89	33.85	-8	1,531	-0.52%
2020/02/26	23	34.36	5	34.33	34.40	18	1,501	1.20%
2020/02/25	33	33.88	26	33.98	33.95	7	1,481	0.47%
2020/02/24	44	34.24	18	34.25	34.20	26	1,462	1.78%
2020/02/21	4	34.20	4	34.21	34.10	0	1,449	0.00%
2020/02/20	6	34.27	8	34.40	34.35	-2	1,439	-0.14%
2020/02/19	31	35.05	24.5	35.26	34.60	6.5	1,414	0.46%
2020/02/18	8.1	34.52	8.1	34.55	34.75	0	1,344	0.00%
2020/02/17	0.6	34.05	6	34.15	34.00	-5.4	1,316	-0.41%
2020/02/14	5	33.87	3	33.90	33.90	2	1,333	0.15%
2020/02/13	2	34.05	6	33.89	33.90	-4	1,343	-0.30%
2020/02/12	10.4	33.92	5	34.05	33.95	5.4	1,338	0.40%
2020/02/11	6	33.98	9	33.90	34.10	-3	1,330	-0.23%
2020/02/10	7	33.03	8	32.99	33.10	-1	1,284	-0.08%
2020/02/07	30	33.84	13.5	33.91	33.75	16.5	1,241	1.33%
2020/02/06	21	34.52	12	34.47	34.60	9	1,187	0.76%
2020/02/05	40.4	33.55	15	33.33	33.35	25.4	1,103	2.30%
2020/02/04	22.1	32.21	31	32.24	32.35	-8.9	1,034	-0.86%
2020/02/03	27	32.07	14	31.96	32.50	13	1,001	1.30%
2020/01/31	22.5	32.02	44	31.99	32.40	-21.5	938	-2.29%
2020/01/30	48	30.95	50	30.87	30.70	-2	854	-0.23%
2020/01/20	36	31.76	11	31.71	31.85	25	793	3.15%
2020/01/17	2	30.85	11	30.93	31.00	-9	746	-1.21%
2020/01/16	0	0.00	3	30.65	30.70	-3	726	-0.41%
2020/01/15	3	30.30	7	30.39	30.30	-4	714	-0.56%
2020/01/14	9	30.44	20	30.38	30.45	-11	725	-1.52%
2020/01/13	38	30.61	7	30.65	30.55	31	728	4.26%
2020/01/10	1	29.80	0	0.00	29.85	1	687	0.15%
2020/01/09	2	29.83	0	0.00	29.85	2	686	0.29%
2020/01/08	0	0.00	5	29.77	29.75	-5	684	-0.73%
2020/01/07	3	29.82	5	29.85	29.85	-2	687	-0.29%
2020/01/06	5	29.81	0	0.00	29.80	5	720	0.69%
2020/01/03	2	29.83	1	29.85	29.90	1	728	0.14%
2020/01/02	13	29.89	18	29.95	29.85	-5	732	-0.68%
2019/12/31	18	29.90	2	29.88	29.90	16	738	2.17%
2019/12/30	22	29.85	2	29.83	29.85	20	730	2.74%
2019/12/27	3	29.80	1	29.80	29.85	2	735	0.27%
2019/12/26	3	29.77	2	29.70	29.70	1	740	0.14%
2019/12/25	7.1	29.85	2	29.85	29.90	5.1	743	0.69%
2019/12/24	3	29.70	3	29.65	29.75	0	742	0.00%
2019/12/23	4	29.45	2	29.45	29.55	2	747	0.27%
2019/12/20	12	29.46	0.1	30.00	29.45	11.9	777	1.53%
2019/12/19	52	29.42	0.4	29.80	29.50	51.6	849	6.08%
2019/12/18	1	29.45	2.1	29.51	29.45	-1.1	891	-0.13%
2019/12/17	3	29.35	5	29.41	29.40	-2	995	-0.20%
2019/12/16	2	29.48	2	29.45	29.40	0	1,079	0.00%
2019/12/13	4	29.44	1	29.45	29.40	3	1,130	0.27%
2019/12/12	11	29.40	1.3	29.49	29.45	9.7	1,144	0.85%
2019/12/11	5	29.58	3	29.52	29.45	2	1,188	0.17%
2019/12/10	17.8	29.54	3	29.65	29.60	14.8	1,200	1.23%
2019/12/09	0	0.00	3	29.37	29.25	-3	1,198	-0.25%
2019/12/06	1	29.30	0	0.00	29.30	1	1,235	0.08%
2019/12/03	1	29.20	1	29.15	29.20	0	1,258	0.00%
2019/12/02	2	29.25	0	0.00	29.20	2	1,261	0.16%
2019/11/29	7	29.27	1	29.25	29.25	6	1,272	0.47%
2019/11/28	4	29.41	5	29.50	29.40	-1	1,302	-0.08%
2019/11/27	0	0.00	9	29.53	29.60	-9	1,349	-0.67%
2019/11/26	2	29.45	2	29.55	29.55	0	1,371	0.00%
2019/11/25	1	29.45	1	29.40	29.50	0	1,378	0.00%
2019/11/22	3	29.37	1	29.40	29.35	2	1,390	0.14%
2019/11/21	2	29.30	0	0.00	29.30	2	1,402	0.14%
2019/11/20	2	29.38	3	29.37	29.45	-1	1,407	-0.07%
2019/11/19	0	0.00	1	29.45	29.35	-1	1,416	-0.07%
2019/11/18	1	29.30	0.4	29.40	29.35	0.6	1,422	0.04%
2019/11/14	7	29.29	265	29.36	29.35	-258	1,460	-17.67%	大賣/鉅額交易
2019/11/13	12	29.69	2	29.50	29.65	10	1,455	0.69%
2019/11/12	5	30.13	3	30.17	30.25	2	1,451	0.14%
2019/11/11	1	29.70	2	29.70	29.75	-1	1,445	-0.07%
2019/11/08	26	29.66	8	29.72	29.75	18	1,463	1.23%
2019/11/07	5	29.30	0	0.00	29.30	5	1,458	0.34%
2019/11/06	1.5	29.33	0	0.00	29.30	1.5	1,467	0.10%
2019/11/05	8	29.38	1	29.50	29.30	7	1,468	0.48%
2019/11/04	17	29.32	0	0.00	29.50	17	1,480	1.15%
2019/11/01	1	29.30	0	0.00	29.25	1	1,481	0.07%
2019/10/30	5	29.30	0	0.00	29.30	5	1,489	0.34%
2019/10/29	13	29.30	1	29.25	29.30	12	1,495	0.80%
2019/10/28	11	29.35	28	29.28	29.30	-17	1,500	-1.13%
2019/10/23	1	29.30	2	29.30	29.25	-1	1,516	-0.07%
2019/10/22	12	29.44	0	0.00	29.30	12	1,529	0.78%
2019/10/21	5	29.70	2	29.80	29.75	3	1,525	0.20%
2019/10/18	1	29.30	2	29.90	29.90	-1	1,526	-0.07%
2019/10/17	5	29.30	7	29.29	29.30	-2	1,526	-0.13%
2019/10/16	5	29.15	3	29.15	29.10	2	1,542	0.13%
2019/10/15	12	28.84	6	28.87	29.00	6	1,550	0.39%
2019/10/14	10	28.57	4	28.85	28.80	6	1,559	0.38%
2019/10/09	6	29.25	5	29.24	29.00	1	1,533	0.07%
2019/10/08	0	0.00	134	29.36	29.30	-134	1,529	-8.76%	大賣/鉅額交易
2019/10/07	4	29.30	4	29.30	29.30	0	1,542	0.00%
2019/10/04	1	29.35	0	0.00	29.40	1	1,555	0.06%
2019/10/03	23	29.52	1.5	29.52	29.45	21.5	1,604	1.34%
2019/10/02	12	29.30	9.1	29.37	29.40	2.9	1,645	0.18%
2019/10/01	53	29.39	1	29.25	29.45	52	1,666	3.12%
2019/09/27	1	29.20	0	0.00	29.30	1	1,676	0.06%
2019/09/26	11	29.43	0	0.00	29.45	11	1,679	0.66%
2019/09/25	4	29.48	26	29.41	29.40	-22	1,689	-1.30%
2019/09/24	18.2	29.72	20	29.60	29.20	-1.8	1,669	-0.11%
2019/09/23	136	30.69	15	30.31	30.35	121	1,597	7.57%	大買/鉅額交易
2019/09/20	11	30.78	239	30.66	30.70	-228	1,560	-14.61%	大賣/鉅額交易
2019/09/19	29	29.77	26	29.96	30.20	3	1,461	0.21%
2019/09/18	161	29.58	2	29.58	29.50	159	1,379	11.53%	大買/鉅額交易
2019/09/17	0	0.00	3	29.08	29.05	-3	1,358	-0.22%
2019/09/16	2	28.90	13	29.05	29.25	-11	1,369	-0.80%
2019/09/12	5	28.74	6	28.59	28.75	-1	1,349	-0.07%
2019/09/10	6	28.76	2	28.80	28.85	4	1,374	0.29%
2019/09/09	0	0.00	1	28.25	28.30	-1	1,347	-0.07%
2019/09/06	2	28.23	0	0.00	28.15	2	1,342	0.15%
2019/09/05	0	0.00	5	28.25	28.20	-5	1,339	-0.37%
2019/09/04	0	0.00	2	28.13	28.20	-2	1,339	-0.15%
2019/09/03	0	0.00	10	28.17	28.15	-10	1,346	-0.74%
2019/09/02	5	28.45	15	28.49	28.40	-10	1,339	-0.75%
2019/08/30	3	27.80	3	27.93	28.15	0	1,303	0.00%
2019/08/29	1	27.70	5	27.64	27.60	-4	1,253	-0.32%
2019/08/28	0	0.00	6	27.44	27.50	-6	1,237	-0.48%
2019/08/27	5	27.44	2	27.50	27.30	3	1,239	0.24%
2019/08/26	3	27.27	4	27.33	27.45	-1	1,232	-0.08%
2019/08/23	1	27.50	2	27.43	27.40	-1	1,221	-0.08%
2019/08/22	0	0.00	1	27.45	27.50	-1	1,226	-0.08%
2019/08/21	1	27.40	2	27.47	27.45	-1	1,244	-0.08%
2019/08/20	5	27.46	4	27.55	27.50	1	1,252	0.08%
2019/08/19	5	27.48	2	27.45	27.50	3	1,245	0.24%
2019/08/16	3	27.25	7	27.25	27.25	-4	1,247	-0.32%
2019/08/15	4	27.25	7	27.23	27.25	-3	1,236	-0.24%
2019/08/14	4	27.24	5	27.24	27.25	-1	1,220	-0.08%
2019/08/13	4	27.11	8.2	27.15	27.20	-4.2	1,202	-0.35%
2019/08/12	5	26.86	3	26.90	26.90	2	1,175	0.17%
2019/08/08	0	0.00	2	26.75	26.80	-2	1,166	-0.17%
2019/08/07	1.5	26.63	20	26.60	26.65	-18.5	1,166	-1.58%
2019/08/06	12	26.48	3	26.37	26.65	9	1,179	0.76%
2019/08/05	9	26.53	0	0.00	26.60	9	1,173	0.77%
2019/08/02	13	26.50	13	26.51	26.55	0	1,172	0.00%
2019/08/01	10	26.50	0	0.00	26.55	10	1,171	0.85%
2019/07/31	2	26.63	2	26.63	26.50	0	1,167	0.00%
2019/07/30	3	26.63	0	0.00	26.70	3	1,162	0.26%
2019/07/29	2	26.60	0	0.00	26.60	2	1,162	0.17%
2019/07/26	0	0.00	1	26.65	26.70	-1	1,162	-0.09%
2019/07/25	0	0.00	4	26.60	26.65	-4	1,158	-0.35%
2019/07/24	10	26.65	0	0.00	26.60	10	1,157	0.86%
2019/07/23	0.4	26.65	240	26.60	26.65	-239.6	1,138	-21.04%	大賣/鉅額交易
2019/07/22	2	26.45	0	0.00	26.60	2	1,132	0.18%
2019/07/19	1	26.40	0	0.00	26.45	1	1,142	0.09%
2019/07/18	6	26.34	212	26.40	26.40	-206	1,134	-18.16%	大賣/鉅額交易
2019/07/17	10	26.40	4	26.39	26.25	6	1,126	0.53%
2019/07/16	19.5	26.40	105	26.43	26.45	-85.5	1,113	-7.68%	大賣/
2019/07/15	10	26.64	0	0.00	26.55	10	1,105	0.90%
2019/07/12	2	26.60	6	26.59	26.60	-4	1,102	-0.36%
2019/07/11	9	26.73	2	26.70	26.70	7	1,107	0.63%
2019/07/10	16	26.72	0	0.00	26.70	16	1,093	1.46%
2019/07/09	25	26.42	19	26.42	26.40	6	1,080	0.56%
2019/07/08	55	27.60	42	27.57	27.55	13	1,042	1.25%
2019/07/05	128	27.49	45	27.45	27.45	83	999	8.31%	大買/
2019/07/04	86	27.39	2	27.40	27.35	84	976	8.60%
2019/07/03	3	27.38	86	27.30	27.30	-83	968	-8.57%
2019/07/02	23	27.36	0	0.00	27.35	23	960	2.40%
2019/07/01	7	27.41	32	27.50	27.50	-25	941	-2.66%
2019/06/28	5	27.55	3	27.53	27.55	2	941	0.21%
2019/06/27	0	0.00	1	27.55	27.55	-1	942	-0.11%
2019/06/26	0	0.00	4	27.46	27.40	-4	955	-0.42%
2019/06/25	7	27.44	2	27.50	27.40	5	981	0.51%
2019/06/24	10	27.64	161	27.66	27.50	-151	971	-15.54%	大賣/鉅額交易
2019/06/21	10	27.50	3	27.50	27.55	7	946	0.74%
2019/06/20	8	27.39	1	27.30	27.30	7	926	0.76%
2019/06/19	27	27.72	23	27.65	27.60	4	901	0.44%
2019/06/18	2	27.30	12	27.39	27.45	-10	863	-1.16%
2019/06/17	1	27.15	2	27.18	27.10	-1	849	-0.12%
2019/06/14	0	0.00	1	27.25	27.10	-1	852	-0.12%
2019/06/13	0	0.00	2	27.13	27.20	-2	858	-0.23%
2019/06/12	2	27.00	0	0.00	27.00	2	856	0.23%
2019/06/11	1	27.00	1	27.10	27.00	0	852	0.00%
2019/06/10	1	27.20	2.3	27.14	27.05	-1.3	842	-0.16%
2019/06/05	1	27.20	1	27.30	27.15	0	850	0.00%
2019/06/04	0	0.00	3	27.25	27.25	-3	859	-0.35%
2019/06/03	0	0.00	1	27.15	27.25	-1	876	-0.11%
2019/05/31	0	0.00	5	27.06	27.00	-5	878	-0.57%
2019/05/30	1	27.05	1	27.05	27.00	0	885	0.00%
2019/05/29	2	26.88	0	0.00	27.00	2	890	0.22%
2019/05/28	5	26.88	6	27.40	26.50	-1	887	-0.11%
2019/05/27	0	0.00	13	27.41	27.40	-13	864	-1.50%
2019/05/24	14	27.30	0	0.00	27.20	14	853	1.64%
2019/05/23	3	27.13	6	27.13	27.20	-3	857	-0.35%
2019/05/21	0	0.00	7	26.98	26.95	-7	841	-0.83%
2019/05/20	1	26.75	3	26.70	26.80	-2	836	-0.24%
2019/05/17	0	0.00	3	26.62	26.60	-3	841	-0.36%
2019/05/15	2	26.48	181	26.48	26.45	-179	839	-21.32%	大賣/鉅額交易
2019/05/14	3	26.45	0	0.00	26.45	3	834	0.36%
2019/05/13	4	26.53	1	26.55	26.50	3	825	0.36%
2019/05/10	0	0.00	2	26.65	26.65	-2	824	-0.24%
2019/05/03	0	0.00	1	26.90	26.85	-1	832	-0.12%
2019/05/02	5	27.05	1	27.05	26.80	4	826	0.48%
2019/04/29	1	26.75	15	26.81	26.75	-14	841	-1.66%
2019/04/26	2	26.80	1	26.80	26.75	1	845	0.12%
2019/04/25	1	26.90	8	26.90	26.90	-7	853	-0.82%
2019/04/24	6	26.87	4	26.81	26.85	2	849	0.24%
2019/04/23	0	0.00	3	26.57	26.65	-3	827	-0.36%
2019/04/22	6	26.52	1	26.65	26.60	5	824	0.61%
2019/04/16	4	26.38	0	0.00	26.40	4	820	0.49%
2019/04/15	8	26.53	5	26.40	26.40	3	813	0.37%
2019/04/12	1	26.35	5	26.41	26.45	-4	811	-0.49%
2019/04/11	2	26.30	0	0.00	26.25	2	798	0.25%
2019/04/10	1	26.45	0	0.00	26.40	1	787	0.13%
2019/04/09	0	0.00	1	26.45	26.45	-1	787	-0.13%
2019/04/08	3	26.40	0	0.00	26.40	3	792	0.38%
2019/04/03	1	26.40	2	26.55	26.40	-1	793	-0.13%
2019/04/02	7	26.51	0	0.00	26.45	7	791	0.88%
2019/04/01	2	26.55	4	26.53	26.50	-2	786	-0.25%
2019/03/29	20	26.38	0	0.00	26.45	20	772	2.59%
2019/03/28	18	26.44	0	0.00	26.40	18	779	2.31%
2019/03/27	9	26.54	4	26.58	26.55	5	773	0.65%
2019/03/26	1	26.10	1	26.10	26.10	0	744	0.00%
2019/03/22	3	26.17	143	26.10	26.20	-140	749	-18.69%	大賣/鉅額交易
2019/03/21	5	26.27	0	0.00	26.30	5	744	0.67%
2019/03/20	90	26.18	15	26.25	26.20	75	743	10.09%
2019/03/19	1	26.25	5	26.25	26.20	-4	747	-0.54%
2019/03/18	2	26.25	0	0.00	26.35	2	747	0.27%
2019/03/15	2	25.90	4.2	26.07	26.00	-2.2	735	-0.30%
2019/03/14	43	26.05	0	0.00	25.95	43	730	5.89%
2019/03/13	24	26.01	8	26.04	25.95	16	758	2.11%
2019/03/12	4	26.09	7	26.09	26.05	-3	760	-0.39%
2019/03/11	7	26.07	5	26.08	26.05	2	762	0.26%
2019/03/08	1	26.20	7	26.20	26.30	-6	763	-0.79%
2019/03/07	3	26.42	2	26.35	26.30	1	803	0.12%
2019/03/06	11	26.18	4	26.38	26.50	7	802	0.87%
2019/03/05	2	26.03	1	26.10	26.10	1	802	0.12%
2019/03/04	3	25.87	1	25.85	25.85	2	804	0.25%
2019/02/27	4	25.75	0	0.00	25.80	4	817	0.49%
2019/02/26	2	25.70	0	0.00	25.70	2	826	0.24%
2019/02/25	0	0.00	1	25.85	25.75	-1	823	-0.12%
2019/02/22	3	25.68	0	0.00	25.65	3	824	0.36%
2019/02/21	4	25.68	1	25.75	25.75	3	842	0.36%
2019/02/20	0.6	25.85	2	25.83	25.75	-1.4	835	-0.17%
2019/02/18	5	25.77	80	25.75	25.70	-75	849	-8.83%
2019/02/15	6	25.55	252	25.57	25.80	-246	872	-28.20%	大賣/鉅額交易
2019/02/14	1	25.60	1	25.55	25.60	0	872	0.00%
2019/02/13	2	25.58	0	0.00	25.60	2	878	0.23%
2019/02/12	1	25.50	1	25.60	25.60	0	891	0.00%
2019/02/11	6	25.62	0	0.00	25.55	6	938	0.64%
2019/01/30	6	25.55	1	25.60	25.60	5	1,127	0.44%
2019/01/28	8	25.28	2	25.30	25.30	6	1,130	0.53%
2019/01/25	2	25.20	80	25.25	25.25	-78	1,138	-6.85%
2019/01/24	8	25.33	0	0.00	25.25	8	1,139	0.70%
2019/01/23	1	25.30	0	0.00	25.35	1	1,132	0.09%
2019/01/22	4	25.14	0	0.00	25.25	4	1,135	0.35%
2019/01/21	4	25.14	136	25.15	25.15	-132	1,134	-11.64%	大賣/鉅額交易
2019/01/18	4	25.23	4	25.15	25.15	0	1,133	0.00%
2019/01/16	4	25.30	1	25.30	25.25	3	1,138	0.26%
2019/01/14	1	25.40	0	0.00	25.45	1	1,197	0.08%
2019/01/10	0	0.00	1	25.35	25.35	-1	1,222	-0.08%
2019/01/09	9	25.03	0	0.00	25.15	9	1,223	0.74%
2019/01/07	2	25.05	24	25.10	25.15	-22	1,257	-1.75%
2019/01/04	18	25.04	4	25.05	25.05	14	1,274	1.10%
2018/12/28	8	25.03	0	0.00	25.05	8	1,336	0.60%
2018/12/27	7	25.09	2	25.10	25.05	5	1,349	0.37%
2018/12/26	18	25.06	5	25.00	25.05	13	1,373	0.95%
2018/12/25	2	25.10	139	25.11	25.15	-137	1,369	-10.01%	大賣/鉅額交易
2018/12/22	0	0.00	1	25.40	25.30	-1	1,375	-0.07%
2018/12/21	1	25.10	1	25.15	25.10	0	1,424	0.00%
2018/12/20	4	25.21	0	0.00	25.10	4	1,429	0.28%
2018/12/19	3	25.27	0	0.00	25.25	3	1,430	0.21%
2018/12/18	7	25.36	0	0.00	25.25	7	1,471	0.48%
2018/12/17	3	25.53	0	0.00	25.50	3	1,533	0.20%
2018/12/14	0	0.00	0.2	25.70	25.60	-0.2	1,536	-0.01%
2018/12/13	0	0.00	1	25.60	25.65	-1	1,564	-0.06%
2018/12/12	6	25.48	6	25.53	25.50	0	1,586	0.00%
2018/12/11	7	25.41	7	25.49	25.50	0	1,577	0.00%
2018/12/10	4	25.34	0	0.00	25.30	4	1,572	0.25%
2018/12/07	3	25.37	1	25.40	25.50	2	1,572	0.13%
2018/12/06	12	25.24	0	0.00	25.20	12	1,573	0.76%
2018/12/05	2	25.63	0	0.00	25.55	2	1,547	0.13%
2018/12/04	5	25.73	0	0.00	25.70	5	1,558	0.32%
2018/12/03	9	25.54	5	25.58	25.55	4	1,559	0.26%
2018/11/30	19	25.51	5	25.57	25.45	14	1,553	0.90%
2018/11/29	6	25.79	4	25.80	25.80	2	1,522	0.13%
2018/11/28	16	25.61	0	0.00	25.70	16	1,514	1.06%
2018/11/27	9	25.84	11	25.87	25.75	-2	1,493	-0.13%
2018/11/26	15	25.97	1	25.95	25.90	14	1,481	0.94%
2018/11/23	3	26.22	0	0.00	26.25	3	1,464	0.20%
2018/11/22	2	26.35	0	0.00	26.30	2	1,456	0.14%
2018/11/21	1	26.45	13	26.40	26.45	-12	1,451	-0.83%
2018/11/20	4	26.58	0	0.00	26.55	4	1,446	0.28%
2018/11/16	46	26.60	3	26.58	26.55	43	1,422	3.02%
2018/11/15	91	26.57	1	26.50	26.50	90	1,422	6.33%
2018/11/14	0	0.00	156	26.44	26.75	-156	1,403	-11.12%	大賣/鉅額交易
2018/11/13	23	26.65	7	26.56	26.55	16	1,377	1.16%
2018/11/12	6	26.85	3	26.85	26.80	3	1,369	0.22%
2018/11/09	73	26.87	4	26.81	26.90	69	1,366	5.05%
2018/11/08	55	26.90	4	27.04	26.75	51	1,357	3.76%
2018/11/07	153	27.23	45	27.49	27.00	108	1,310	8.24%	大買/鉅額交易
2018/11/06	11	26.15	70	26.11	26.20	-59	1,132	-5.21%
2018/11/05	3	26.12	27	26.20	26.25	-24	1,126	-2.13%
2018/11/02	100	26.35	3	26.20	26.35	97	1,123	8.63%
2018/11/01	12	26.05	1	26.05	26.10	11	1,116	0.98%
2018/10/31	2	26.08	2	26.10	26.10	0	1,117	0.00%
2018/10/30	0	0.00	26	25.85	25.95	-26	1,122	-2.32%
2018/10/29	0	0.00	65	25.85	25.90	-65	1,126	-5.77%
2018/10/26	0	0.00	1	26.05	26.10	-1	1,137	-0.09%
2018/10/25	1	25.90	37	25.90	25.90	-36	1,123	-3.20%
2018/10/24	4	26.30	0	0.00	26.30	4	1,119	0.36%
2018/10/23	5	26.58	5	26.83	26.40	0	1,119	0.00%
2018/10/22	44.2	26.87	11	26.89	26.80	33.2	1,104	3.01%
2018/10/19	0	0.00	30	25.87	26.20	-30	1,060	-2.83%
2018/10/17	2	26.25	4	26.15	26.25	-2	1,047	-0.19%
2018/10/16	25	26.26	4	25.89	26.25	21	1,042	2.01%
2018/10/15	13	26.00	0	0.00	25.80	13	1,014	1.28%
2018/10/12	2	25.95	2	26.00	26.05	0	1,009	0.00%
2018/10/11	41	25.90	3	25.97	25.85	38	993	3.83%
2018/10/09	1	26.45	2	26.45	26.55	-1	933	-0.11%
2018/10/08	3	26.75	0	0.00	26.55	3	934	0.32%
2018/10/05	7	26.55	12	26.53	26.65	-5	941	-0.53%
2018/10/04	4	26.85	1	26.90	26.90	3	922	0.33%
2018/10/02	0	0.00	4	26.65	26.65	-4	903	-0.44%
2018/10/01	1	26.80	0	0.00	26.80	1	929	0.11%
2018/09/28	12	27.13	7	27.10	26.80	5	940	0.53%
2018/09/27	9	27.03	0	0.00	27.00	9	908	0.99%
2018/09/26	4	26.81	0	0.00	26.85	4	905	0.44%
2018/09/25	1	26.60	8	27.08	27.15	-7	903	-0.77%
2018/09/21	7	26.81	6	26.94	26.85	1	859	0.12%
2018/09/20	7	26.36	0	0.00	26.15	7	803	0.87%
2018/09/19	4	26.38	3	26.32	26.30	1	800	0.12%
2018/09/18	1	26.00	7	26.04	26.00	-6	778	-0.77%
2018/09/14	4	25.83	13	25.84	25.80	-9	782	-1.15%
2018/09/13	13	25.70	2	25.70	25.60	11	792	1.39%
2018/09/12	1	25.70	0	0.00	25.65	1	805	0.12%
2018/09/11	2	25.75	0	0.00	25.75	2	824	0.24%
2018/09/10	1	25.15	2	25.13	25.80	-1	846	-0.12%
2018/09/07	5	25.36	11	25.40	25.30	-6	864	-0.69%
2018/09/06	3	25.45	4	25.45	25.45	-1	883	-0.11%
2018/09/05	3	25.57	1	25.55	25.60	2	971	0.21%
2018/09/04	3	25.65	0	0.00	25.65	3	972	0.31%
2018/09/03	5	25.72	5	25.75	25.70	0	982	0.00%
2018/08/31	2	25.73	0	0.00	25.85	2	994	0.20%
2018/08/30	1	25.70	0	0.00	25.70	1	1,009	0.10%
2018/08/29	2	25.88	0	0.00	25.80	2	1,015	0.20%
2018/08/28	1	26.00	0	0.00	25.95	1	1,018	0.10%
2018/08/27	1	25.85	0	0.00	25.90	1	1,038	0.10%
2018/08/23	2	25.90	2	25.95	25.95	0	1,124	0.00%
2018/08/22	7	26.04	2	26.00	25.80	5	1,203	0.42%
2018/08/21	2	25.85	0	0.00	25.90	2	1,244	0.16%
2018/08/20	0	0.00	9	25.83	25.85	-9	1,251	-0.72%
2018/08/16	4	25.69	10	25.64	25.65	-6	1,275	-0.47%
2018/08/15	4	25.75	118	25.75	25.70	-114	1,286	-8.86%	大賣/鉅額交易
2018/08/14	1	25.95	0	0.00	25.95	1	1,301	0.08%
2018/08/13	5	25.80	43	25.83	25.70	-38	1,319	-2.88%
2018/08/10	1	26.15	0	0.00	26.10	1	1,325	0.08%
2018/08/09	1	26.40	5	26.30	26.30	-4	1,349	-0.30%
2018/08/08	11	26.50	1	26.45	26.40	10	1,359	0.74%
2018/08/07	2	26.45	21	26.45	26.40	-19	1,418	-1.34%
2018/08/06	1	26.40	1	26.40	26.40	0	1,575	0.00%
2018/08/03	3	26.10	0	0.00	26.20	3	1,648	0.18%
2018/08/02	23	26.16	42	26.20	26.05	-19	1,719	-1.10%
2018/08/01	4	25.98	0	0.00	26.00	4	1,726	0.23%
2018/07/27	13	25.91	10	25.88	25.85	3	1,793	0.17%
2018/07/26	0	0.00	1	25.95	26.00	-1	1,840	-0.05%
2018/07/25	1	26.00	0	0.00	26.05	1	1,903	0.05%
2018/07/23	4	25.68	13	25.78	25.80	-9	1,985	-0.45%
2018/07/20	6	25.71	9	25.68	25.65	-3	2,117	-0.14%
2018/07/19	4	25.69	46	25.80	25.65	-42	2,278	-1.84%
2018/07/18	2	25.75	11	25.75	25.75	-9	2,330	-0.39%
2018/07/17	6	25.80	4	25.80	25.80	2	2,369	0.08%
2018/07/13	3	25.88	0	0.00	25.80	3	2,531	0.12%
2018/07/12	0	0.00	1	26.00	25.95	-1	2,586	-0.04%
2018/07/11	2	26.00	0	0.00	25.95	2	2,691	0.07%
2018/07/10	2	25.93	0	0.00	25.95	2	2,730	0.07%
2018/07/09	2	26.75	2	26.78	26.80	0	2,763	0.00%
2018/07/06	4	26.28	0	0.00	26.25	4	2,791	0.14%
2018/07/05	5	26.42	0	0.00	26.25	5	2,943	0.17%
2018/07/04	1	26.55	0	0.00	26.50	1	3,276	0.03%
2018/07/03	2	26.83	10	26.70	26.75	-8	3,424	-0.23%
2018/07/02	3	27.00	0	0.00	26.90	3	3,644	0.08%
2018/06/29	2	26.90	0	0.00	27.20	2	3,723	0.05%
2018/06/27	1	27.05	1	26.95	26.90	0	3,909	0.00%
2018/06/22	4	26.85	0	0.00	26.85	4	4,031	0.10%
2018/06/21	0	0.00	95	26.98	26.95	-95	4,032	-2.36%
2018/06/20	1	26.95	1	27.20	26.95	0	4,022	0.00%
2018/06/19	4	27.16	0	0.00	27.10	4	4,011	0.10%
2018/06/15	1	27.05	30	27.00	27.20	-29	4,002	-0.72%
2018/06/14	0	0.00	3	27.58	27.20	-3	3,975	-0.08%
2018/06/13	15	27.80	276	27.48	27.70	-261	4,011	-6.51%	大賣/鉅額交易
2018/06/12	1	26.95	4	27.00	27.00	-3	3,918	-0.08%
2018/06/11	4	27.10	22	27.08	27.05	-18	3,916	-0.46%
2018/06/08	0	0.00	16	27.30	27.15	-16	3,913	-0.41%
2018/06/07	13	27.35	70	27.23	27.25	-57	3,907	-1.46%
2018/06/06	11	27.50	20	27.45	27.35	-9	3,922	-0.23%
2018/06/05	14	27.56	26	27.50	27.50	-12	3,908	-0.31%
2018/06/04	3	27.67	1	28.00	27.65	2	3,903	0.05%
2018/06/01	13.1	28.24	412	28.19	27.85	-399	3,882	-10.27%	大賣/鉅額交易
2018/05/31	407	27.83	12	27.95	28.10	395	3,836	10.30%	大買/鉅額交易
2018/05/30	7	27.96	115	27.74	27.45	-108	3,803	-2.84%	大賣/鉅額交易
2018/05/29	111	27.20	3	27.82	27.80	108	3,729	2.90%	大買/鉅額交易
2018/05/24	5	26.90	1	26.85	26.80	4	3,686	0.11%
2018/05/23	1	26.85	0	0.00	26.85	1	3,672	0.03%
2018/05/22	2	27.20	3	27.35	27.00	-1	3,654	-0.03%
2018/05/21	0	0.00	1	27.20	27.10	-1	3,637	-0.03%
2018/05/18	18	26.47	17	26.55	26.50	1	3,626	0.03%
2018/05/17	3	26.70	3	26.83	26.60	0	3,604	0.00%
2018/05/16	1	27.00	0	0.00	27.00	1	3,582	0.03%
2018/05/15	19	27.07	90	27.14	26.90	-71	3,576	-1.99%
2018/05/14	112	27.72	5	27.53	27.25	107	3,549	3.01%	大買/鉅額交易
2018/05/11	5	29.29	39	29.56	29.50	-34	3,398	-1.00%
2018/05/10	5	29.17	20	29.25	29.15	-15	3,315	-0.45%
2018/05/09	13	28.57	18	28.79	28.75	-5	3,239	-0.15%
2018/05/08	2	28.50	1	28.50	28.60	1	3,216	0.03%
2018/05/07	11	28.70	95	28.88	28.50	-84	3,193	-2.63%
2018/05/04	39	28.58	0	0.00	28.35	39	3,160	1.23%
2018/05/03	12	28.71	7	28.79	28.75	5	3,139	0.16%
2018/05/02	48	28.92	7	28.76	28.45	41	3,093	1.33%
2018/04/30	38	29.35	1.5	29.63	29.50	36.5	3,032	1.20%
2018/04/27	2	29.35	16	29.31	29.35	-14	3,007	-0.47%
2018/04/26	55	29.64	16	29.82	28.70	39	2,950	1.32%
2018/04/25	24	29.51	25	29.52	30.10	-1	2,822	-0.04%
2018/04/24	2	28.25	31	28.29	28.25	-29	2,661	-1.09%
2018/04/23	11	29.08	5	29.12	28.80	6	2,608	0.23%
2018/04/20	40	29.05	16	29.08	29.15	24	2,565	0.94%
2018/04/19	2	28.68	3	28.90	28.70	-1	2,447	-0.04%
2018/04/18	3	28.80	10	28.93	28.85	-7	2,410	-0.29%
2018/04/17	175	28.08	29	28.63	28.75	146	2,347	6.22%	大買/鉅額交易
2018/04/16	35	28.00	11	27.92	27.95	24	2,264	1.06%
2018/04/13	13	28.52	10	28.39	28.20	3	2,240	0.13%
2018/04/12	21	28.92	45	28.75	28.85	-24	2,198	-1.09%
2018/04/11	54	29.19	55	29.19	29.10	-1	2,150	-0.05%
2018/04/10	95	29.80	198.5	29.72	28.55	-103.5	1,988	-5.20%	大賣/鉅額交易
2018/04/09	32	28.42	12	28.42	28.50	20	1,642	1.22%
2018/04/03	88	28.64	28	28.50	28.30	60	1,488	4.03%
2018/04/02	6	27.42	8	27.42	27.55	-2	1,258	-0.16%
2018/03/31	12	26.93	1	26.90	26.95	11	1,182	0.93%
2018/03/30	14	27.66	9	27.79	26.95	5	1,143	0.44%
2018/03/29	24	26.77	16	27.13	27.05	8	995	0.80%
2018/03/28	1	26.20	0	0.00	26.05	1	894	0.11%
2018/03/27	3	25.82	23	25.84	25.80	-20	902	-2.22%
2018/03/26	1	25.90	9	26.06	25.90	-8	910	-0.88%
2018/03/23	2	26.00	14	25.98	26.00	-12	932	-1.29%
2018/03/22	1	26.20	23	26.15	26.10	-22	975	-2.26%
2018/03/21	3	26.23	1	26.35	26.20	2	991	0.20%
2018/03/20	0	0.00	1	26.45	26.55	-1	1,033	-0.10%
2018/03/19	25	26.67	10	26.55	26.60	15	1,069	1.40%
2018/03/16	8	25.94	0	0.00	26.00	8	1,091	0.73%
2018/03/15	0	0.00	2	26.25	26.05	-2	1,113	-0.18%
2018/03/14	2	26.18	7	26.19	26.15	-5	1,117	-0.45%
2018/03/12	9	26.17	6	26.40	26.10	3	1,099	0.27%
2018/03/08	5	25.28	0	0.00	25.45	5	1,079	0.46%
2018/03/06	1	25.30	0	0.00	25.50	1	1,096	0.09%
2018/03/05	18	25.28	1	25.40	25.20	17	1,117	1.52%
2018/03/02	1	25.45	1	25.35	25.40	0	1,114	0.00%
2018/03/01	2	25.63	0	0.00	25.65	2	1,112	0.18%
2018/02/27	4	25.50	10	25.53	25.75	-6	1,115	-0.54%
2018/02/26	13	25.85	15	26.09	26.10	-2	1,099	-0.18%
2018/02/23	3	25.78	0	0.00	25.80	3	1,088	0.28%
2018/02/22	3	25.75	0	0.00	25.70	3	1,096	0.27%
2018/02/21	0	0.00	2	25.75	25.85	-2	1,106	-0.18%
2018/02/12	0	0.00	3	25.43	25.60	-3	1,104	-0.27%
2018/02/09	4	24.75	5	25.25	25.20	-1	1,094	-0.09%
2018/02/08	3	24.97	8	25.21	25.55	-5	1,088	-0.46%
2018/02/07	1	25.10	4	25.05	25.20	-3	1,091	-0.27%
2018/02/06	17	25.06	13	24.90	25.00	4	1,098	0.36%
2018/02/05	1	25.90	12	25.85	26.00	-11	1,061	-1.04%
2018/02/01	2	26.25	0	0.00	26.30	2	1,058	0.19%
2018/01/30	7.3	26.44	3	26.40	26.40	4.3	1,056	0.40%
2018/01/29	0	0.00	1	26.75	26.50	-1	1,050	-0.10%
2018/01/26	0	0.00	11	26.22	26.70	-11	1,047	-1.05%
2018/01/25	0	0.00	1	26.30	26.30	-1	1,036	-0.10%
2018/01/24	0	0.00	50	26.43	26.35	-50	1,030	-4.85%
2018/01/23	7.2	26.61	2	26.55	26.40	5.2	1,021	0.51%
2018/01/22	3	26.53	1	26.40	26.65	2	1,012	0.20%
2018/01/19	11	26.39	0.2	26.30	26.30	10.8	999	1.08%
2018/01/18	2	26.50	0	0.00	26.45	2	993	0.20%
2018/01/17	2	26.53	40	26.57	26.55	-38	987	-3.85%
2018/01/16	1	26.60	3	26.65	26.75	-2	978	-0.20%
2018/01/15	3	26.78	4	26.85	26.75	-1	978	-0.10%
2018/01/12	1	26.50	11	26.75	26.75	-10	1,000	-1.00%
2018/01/11	8	26.47	6	26.47	26.55	2	991	0.20%
2018/01/10	0	0.00	8	26.43	26.55	-8	991	-0.81%
2018/01/09	5.5	26.20	5	26.25	26.05	0.5	977	0.05%
2018/01/08	1	26.60	3	26.65	26.55	-2	971	-0.21%
2018/01/05	5	26.56	19	26.73	26.90	-14	971	-1.44%
2018/01/04	2	26.40	0	0.00	26.50	2	967	0.21%
2018/01/03	2	26.50	4	26.46	26.40	-2	967	-0.21%
2018/01/02	9	26.55	0	0.00	26.45	9	962	0.93%