台汽電 (8926)-玉山券商分點個股進出

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
49.15
漲跌
▲2.85
漲幅
+6.16%
成交量
20,276張
產業
上市油電燃氣類股
537人加入追蹤

立即追蹤
本地時間:13:35(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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/17	130.2	48.98	114.3	49.20	49.15	15.8	5,423	0.29%	大買/大賣/
2024/04/16	9.1	46.64	35.1	46.74	46.30	-26	5,102	-0.51%
2024/04/15	6	47.82	11.2	47.83	47.70	-5.2	5,012	-0.10%
2024/04/12	4	47.31	4.1	47.71	47.70	-0.1	4,939	0.00%
2024/04/11	16	47.64	10	47.54	47.40	6	4,887	0.12%
2024/04/10	9.1	48.03	5	48.44	47.65	4.1	4,855	0.09%
2024/04/09	4.1	47.97	14.4	47.84	47.75	-10.3	4,769	-0.22%
2024/04/08	4.4	46.82	2.5	46.84	46.65	1.9	4,681	0.04%
2024/04/03	9	47.36	1	47.30	47.30	8	4,622	0.17%
2024/04/02	14	48.16	21.3	48.10	48.00	-7.3	4,590	-0.16%
2024/04/01	2	47.63	105.3	47.42	47.50	-103.3	4,483	-2.30%	大賣/鉅額交易
2024/03/29	11	47.25	6	47.48	46.90	5	4,424	0.11%
2024/03/28	8.5	47.71	12	47.78	47.60	-3.5	4,383	-0.08%
2024/03/27	8.2	47.55	12	47.67	47.35	-3.8	4,340	-0.09%
2024/03/26	28	48.02	73	48.22	47.55	-45	4,296	-1.05%
2024/03/25	60	47.82	7.1	47.85	47.40	53	4,177	1.27%
2024/03/22	11	47.77	15.1	47.63	47.50	-4	4,103	-0.10%
2024/03/21	19.1	47.69	14	47.70	47.55	5.1	4,015	0.13%
2024/03/20	17.2	47.96	7.1	47.95	47.55	10.1	3,973	0.25%
2024/03/19	12.4	47.41	3.2	47.81	47.50	9.2	3,891	0.24%
2024/03/18	7.2	46.73	4	46.83	46.60	3.2	3,824	0.08%
2024/03/15	7.2	46.03	7	46.07	45.90	0.2	3,761	0.01%
2024/03/14	41.6	47.08	33.4	46.95	46.95	8.2	3,687	0.22%
2024/03/13	144.2	49.04	110.3	48.58	48.15	33.9	3,536	0.96%	大買/大賣/
2024/03/12	18	47.75	29.3	47.49	47.50	-11.3	2,986	-0.38%
2024/03/11	35.3	47.43	20.2	46.50	47.30	15.1	2,717	0.56%
2024/03/08	10.1	44.41	2	44.03	44.05	8.1	2,449	0.33%
2024/03/07	9.2	44.58	11.4	44.78	45.40	-2.2	2,376	-0.09%
2024/03/06	31.4	45.42	19	45.41	45.30	12.4	2,289	0.54%
2024/03/05	8.2	46.04	7	46.00	46.05	1.1	2,215	0.05%
2024/03/04	38.1	46.85	12.1	46.57	46.50	26.1	2,113	1.23%
2024/03/01	24.9	47.78	3.3	47.89	47.85	21.6	1,994	1.08%
2024/02/29	22.8	48.45	92.7	48.47	49.55	-69.9	1,777	-3.93%
2024/02/27	17.2	46.00	13.1	45.62	46.00	4	1,269	0.32%
2024/02/26	2	43.68	7.2	43.26	44.50	-5.2	1,078	-0.48%
2024/02/23	4	43.55	1.2	43.45	43.40	2.8	1,035	0.27%
2024/02/22	3	44.18	6.8	44.07	43.85	-3.8	1,008	-0.37%
2024/02/21	3	43.70	0.5	43.50	43.80	2.4	959	0.25%
2024/02/20	4.2	43.89	3.6	43.82	43.85	0.6	936	0.06%
2024/02/19	4	42.88	3.2	43.30	43.25	0.8	882	0.09%
2024/02/16	17.2	43.20	31.2	42.73	43.35	-14.1	848	-1.66%
2024/02/15	0	0.00	0.1	40.08	40.10	-0.1	757	-0.01%
2024/02/05	0.1	39.75	0	0.00	39.70	0.1	759	0.01%
2024/02/02	1	39.85	0	0.00	39.80	1	789	0.13%
2024/02/01	0	39.95	0	0.00	39.65	0	790	0.00%
2024/01/31	0	39.60	0	0.00	39.60	0	797	0.00%
2024/01/30	0.1	39.75	0	0.00	39.60	0.1	796	0.01%
2024/01/26	0	0.00	3	39.90	39.85	-3	807	-0.37%
2024/01/25	2.7	39.83	2	39.70	39.60	0.7	811	0.09%
2024/01/24	1	40.15	3	40.15	39.90	-2	809	-0.25%
2024/01/23	0	0.00	1	39.80	39.75	-1	811	-0.12%
2024/01/22	5.4	39.60	2	39.45	39.75	3.4	806	0.42%
2024/01/19	0	0.00	4.1	39.09	39.10	-4.1	804	-0.50%
2024/01/18	2.2	38.82	0	0.00	38.85	2.2	804	0.28%
2024/01/17	5.1	38.90	0	0.00	39.05	5.1	803	0.64%
2024/01/16	0.1	39.62	0	0.00	39.45	0.1	786	0.01%
2024/01/15	5	39.95	9	40.08	40.10	-4	780	-0.51%
2024/01/12	2.1	39.13	3.1	39.24	39.15	-1	768	-0.13%
2024/01/11	0.2	39.34	14.3	39.26	39.20	-14.1	777	-1.82%
2024/01/10	1.4	39.46	14.4	39.35	39.30	-13.1	792	-1.65%
2024/01/09	0.5	39.76	6	39.65	39.65	-5.5	791	-0.69%
2024/01/08	0	0.00	22.2	39.95	39.90	-22.2	792	-2.80%
2024/01/05	1	39.90	6	39.95	39.90	-5	797	-0.62%
2024/01/04	2	39.88	0	0.00	39.90	2	807	0.25%
2024/01/03	20.3	39.98	10	39.95	40.00	10.3	830	1.23%
2024/01/02	24	40.33	7	40.24	40.20	17	826	2.06%
2023/12/29	0.3	40.30	0	0.00	40.25	0.3	829	0.04%
2023/12/28	1	40.40	31	40.37	40.35	-30	849	-3.53%
2023/12/27	0	40.10	0	0.00	40.15	0	865	0.00%
2023/12/26	0	40.05	3	40.03	40.15	-3	873	-0.34%
2023/12/25	0	40.05	0.1	39.85	39.85	-0.1	869	-0.01%
2023/12/22	4	39.68	2	39.60	39.60	2	868	0.23%
2023/12/20	5.4	39.65	0	0.00	39.70	5.4	867	0.62%
2023/12/19	8	39.58	0	0.00	39.60	8	871	0.92%
2023/12/15	4.9	40.20	1	40.10	40.05	3.9	889	0.44%
2023/12/14	0.1	39.76	1	39.60	39.80	-0.9	886	-0.10%
2023/12/13	8.2	39.74	5	39.78	39.70	3.2	881	0.36%
2023/12/12	3	40.20	2	39.95	40.00	1	869	0.12%
2023/12/11	0	0.00	6	40.11	40.20	-6	862	-0.70%
2023/12/07	0	0.00	3	40.68	40.50	-3	855	-0.35%
2023/12/06	7	40.47	0.4	40.60	40.40	6.6	873	0.76%
2023/12/05	1	40.80	0	0.00	40.80	1	871	0.12%
2023/12/04	0.1	40.40	0	0.00	40.35	0.1	871	0.01%
2023/12/01	2	40.15	7	40.13	40.35	-5	874	-0.57%
2023/11/30	0.1	40.22	8	40.10	40.00	-7.9	891	-0.89%
2023/11/29	0.1	40.42	0	0.00	40.10	0.1	886	0.01%
2023/11/28	0.1	40.49	1.3	40.41	40.50	-1.2	887	-0.13%
2023/11/27	1	40.30	0.2	40.55	40.25	0.8	900	0.09%
2023/11/24	0	40.45	0	0.00	40.55	0	908	0.00%
2023/11/22	0.1	40.31	2	40.20	40.15	-1.9	935	-0.20%
2023/11/21	0.3	40.20	2	40.35	40.35	-1.7	947	-0.18%
2023/11/20	0.1	40.16	0.9	40.30	40.05	-0.8	950	-0.08%
2023/11/17	0	39.63	2.2	39.99	40.15	-2.2	958	-0.23%
2023/11/16	0	39.60	0	0.00	39.60	0	966	0.00%
2023/11/15	0	39.65	5	39.58	39.70	-5	972	-0.51%
2023/11/14	2.1	39.05	0	0.00	39.05	2.1	986	0.21%
2023/11/13	2.3	39.05	0	0.00	39.10	2.3	1,003	0.23%
2023/11/10	3.4	39.44	10	39.80	39.50	-6.6	1,006	-0.65%
2023/11/09	1.2	40.67	5	40.74	40.65	-3.8	993	-0.39%
2023/11/08	3	41.10	4.3	41.14	41.20	-1.3	1,051	-0.12%
2023/11/07	6	40.91	3.1	40.94	40.80	2.9	1,110	0.26%
2023/11/06	0	40.95	0	0.00	41.15	0	1,214	0.00%
2023/11/03	1	40.75	0.7	40.71	40.80	0.3	1,278	0.02%
2023/11/02	0	0.00	3	40.00	40.20	-3	1,314	-0.23%
2023/11/01	2	39.62	0	0.00	39.80	2	1,324	0.15%
2023/10/31	0	39.73	0.2	40.10	39.50	-0.2	1,350	-0.01%
2023/10/30	0	40.00	0	0.00	40.00	0	1,423	0.00%
2023/10/27	1.1	39.63	0	0.00	39.65	1.1	1,457	0.08%
2023/10/26	1.7	39.87	0	0.00	39.75	1.7	1,495	0.11%
2023/10/25	0.1	40.29	1	40.25	40.30	-0.9	1,562	-0.06%
2023/10/24	0.2	39.96	0.1	40.00	39.85	0.1	1,608	0.00%
2023/10/23	0.8	39.74	1	39.75	39.70	-0.2	1,679	-0.01%
2023/10/20	0.2	39.10	0.2	39.40	39.25	0	1,862	0.00%
2023/10/19	12.3	39.03	239.4	39.06	39.40	-227.1	1,936	-11.73%	大賣/鉅額交易
2023/10/18	3.9	39.68	169	39.50	39.30	-165.1	2,000	-8.25%	大賣/鉅額交易
2023/10/17	1.1	40.02	321	40.04	39.95	-319.9	2,058	-15.54%	大賣/鉅額交易
2023/10/16	1.1	40.12	15	40.48	40.15	-14	2,106	-0.66%
2023/10/13	1.9	40.62	86	40.52	40.35	-84.1	2,154	-3.91%
2023/10/12	1.9	40.70	175	40.63	40.65	-173.1	2,195	-7.89%	大賣/鉅額交易
2023/10/11	2	40.80	311	40.85	40.80	-309	2,212	-13.96%	大賣/鉅額交易
2023/10/06	3.2	39.99	160	40.04	39.95	-156.8	2,225	-7.05%	大賣/鉅額交易
2023/10/05	0	0.00	31	40.50	40.30	-31	2,253	-1.38%
2023/10/04	7.5	39.62	8.1	39.86	40.05	-0.6	2,305	-0.02%
2023/10/03	4.5	40.75	114	40.98	40.15	-109.5	2,330	-4.70%	大賣/鉅額交易
2023/10/02	2	41.33	196	41.43	41.35	-194	2,355	-8.24%	大賣/鉅額交易
2023/09/28	0	0.00	215	41.33	41.35	-215	2,421	-8.88%	大賣/鉅額交易
2023/09/27	1	41.40	73	41.52	41.20	-72	2,442	-2.95%
2023/09/26	2	41.55	72	41.70	41.55	-70	2,480	-2.82%
2023/09/25	4.5	41.66	107	41.61	41.45	-102.5	2,527	-4.06%	大賣/鉅額交易
2023/09/22	0.2	41.23	176	41.22	41.35	-175.8	2,543	-6.91%	大賣/鉅額交易
2023/09/21	3.1	41.05	31	41.20	41.10	-28	2,558	-1.09%
2023/09/20	2.1	41.33	0	0.00	41.35	2.1	2,581	0.08%
2023/09/19	4	42.20	10	42.28	42.00	-6	2,655	-0.22%
2023/09/18	1.2	42.54	1	42.75	42.50	0.2	2,789	0.01%
2023/09/15	5	42.95	7.1	42.78	43.05	-2.1	2,836	-0.07%
2023/09/14	0	0.00	3	42.25	42.35	-3	2,877	-0.10%
2023/09/13	0.1	42.30	0	0.00	42.20	0.1	2,952	0.00%
2023/09/12	0.1	42.30	1.4	42.30	42.15	-1.3	3,104	-0.04%
2023/09/11	3.8	42.28	3	42.12	42.15	0.8	3,236	0.02%
2023/09/08	0	0.00	4	43.05	43.10	-4	3,517	-0.11%
2023/09/07	5.3	43.40	2	43.38	43.25	3.3	3,750	0.09%
2023/09/06	2	44.10	2	44.15	43.90	0	4,057	0.00%
2023/09/05	2.2	44.09	4.1	44.21	44.30	-1.8	4,273	-0.04%
2023/09/04	2.3	43.01	5.2	43.24	43.40	-2.9	4,298	-0.07%
2023/09/01	11	43.23	2.5	43.23	43.15	8.5	4,318	0.20%
2023/08/31	6.8	43.07	8.2	43.36	43.05	-1.3	4,351	-0.03%
2023/08/30	12.1	43.50	9	43.68	43.50	3.1	4,364	0.07%
2023/08/29	2	43.10	1.9	43.08	43.10	0.1	4,423	0.00%
2023/08/28	9	43.14	7.1	43.24	43.00	1.9	4,470	0.04%
2023/08/25	3.4	42.67	3.1	42.85	42.80	0.2	4,497	0.01%
2023/08/24	2	42.50	2.1	42.64	42.40	-0.1	4,562	0.00%
2023/08/22	5.1	42.50	4.1	42.54	42.40	1	4,658	0.02%
2023/08/21	1.1	42.66	2	42.63	42.90	-0.9	4,673	-0.02%
2023/08/18	3.1	42.98	2	43.08	42.90	1.1	4,689	0.02%
2023/08/17	1	42.70	1.1	43.44	43.40	-0.1	4,700	0.00%
2023/08/16	4.2	42.87	0.2	43.00	42.70	4	4,729	0.08%
2023/08/15	3.2	43.64	1	43.70	43.55	2.2	4,826	0.05%
2023/08/14	8.3	43.02	14.5	43.01	43.00	-6.2	4,889	-0.13%
2023/08/11	11	44.60	15.5	44.31	44.20	-4.5	4,877	-0.09%
2023/08/10	39.2	45.01	44.6	45.42	45.05	-5.4	4,841	-0.11%
2023/08/09	36.1	47.30	6.2	47.15	47.05	29.9	4,758	0.63%
2023/08/08	5.2	48.66	9	48.58	48.35	-3.8	4,716	-0.08%
2023/08/07	1	49.50	2	49.50	49.45	-1	4,733	-0.02%
2023/08/04	7	49.47	2	49.98	49.50	5	4,769	0.10%
2023/08/02	18.1	49.51	10	50.76	49.25	8.1	4,851	0.17%
2023/08/01	4	50.70	4	51.05	50.60	0	4,952	0.00%
2023/07/31	5.1	52.36	41	51.90	51.40	-35.9	4,955	-0.72%
2023/07/28	18	51.76	25.4	52.24	52.00	-7.4	4,962	-0.15%
2023/07/27	6.4	50.94	0	0.00	50.90	6.4	4,912	0.13%
2023/07/26	17.1	51.96	2	51.70	51.70	15.1	4,897	0.31%
2023/07/25	28.5	53.19	67.3	53.33	53.10	-38.8	4,851	-0.80%
2023/07/24	31	51.28	24	51.65	51.80	7	4,689	0.15%
2023/07/21	5.7	49.45	2	49.15	49.90	3.7	4,643	0.08%
2023/07/20	6.6	53.48	12	53.81	53.70	-5.4	4,637	-0.12%
2023/07/19	10.4	52.55	0	0.00	52.20	10.4	4,628	0.22%
2023/07/18	10.4	53.82	3	54.10	53.60	7.4	4,693	0.16%
2023/07/17	24.1	53.44	15	53.51	53.40	9.1	4,711	0.19%
2023/07/14	9.3	52.34	0	0.00	52.50	9.3	4,783	0.20%
2023/07/13	6	52.08	0	0.00	52.00	6	4,986	0.12%
2023/07/12	11.2	52.00	3	52.60	51.90	8.2	5,135	0.16%
2023/07/11	13.1	52.84	15.8	53.19	52.60	-2.7	5,158	-0.05%
2023/07/10	9	53.19	12.7	53.52	53.50	-3.7	5,200	-0.07%
2023/07/07	6.9	51.61	15	52.15	52.50	-8.1	5,387	-0.15%
2023/07/06	17.2	52.96	38.3	52.94	52.40	-21.1	5,358	-0.39%
2023/07/05	3	54.20	3	54.37	53.90	0	5,350	0.00%
2023/07/04	10	54.01	24.4	53.99	54.10	-14.4	5,359	-0.27%
2023/07/03	17.2	54.67	11.2	54.94	54.60	6	5,351	0.11%
2023/06/30	21	55.00	11	55.04	55.20	10	5,339	0.19%
2023/06/29	3	54.80	5	54.80	54.70	-2	5,383	-0.04%
2023/06/28	10.6	54.85	3	55.03	54.60	7.6	5,430	0.14%
2023/06/27	26.4	55.61	80	55.09	54.90	-53.6	5,457	-0.98%
2023/06/26	40	57.24	26.8	57.52	56.90	13.3	5,441	0.24%
2023/06/21	42.1	55.82	39.4	55.57	56.10	2.7	5,405	0.05%
2023/06/20	20.3	54.94	9	54.59	54.90	11.3	5,435	0.21%
2023/06/19	29.1	54.33	29.1	54.32	54.10	0	5,502	0.00%
2023/06/16	40.3	55.94	13.5	56.26	54.90	26.8	5,672	0.47%
2023/06/15	15.4	55.89	76.2	55.87	55.70	-60.8	5,636	-1.08%
2023/06/14	20.2	56.99	62.3	56.39	55.40	-42.1	5,537	-0.76%
2023/06/13	131.7	53.54	39.4	53.35	54.50	92.3	5,262	1.75%	大買/
2023/06/12	111.8	52.55	62.6	53.20	53.60	49.3	5,083	0.97%	大買/
2023/06/09	42.1	49.99	75	50.17	50.20	-32.9	4,815	-0.68%
2023/06/08	6	49.29	20	49.35	49.20	-14	4,648	-0.30%
2023/06/07	2.1	49.34	1	49.50	49.30	1.1	4,619	0.02%
2023/06/06	14.1	49.43	26	49.38	49.30	-11.9	4,595	-0.26%
2023/06/05	6	49.96	2	50.03	49.90	4	4,562	0.09%
2023/06/02	2	51.05	55.1	50.07	50.10	-53.1	4,543	-1.17%
2023/06/01	11.6	49.36	9	49.88	49.65	2.6	4,479	0.06%
2023/05/31	3	49.72	15	49.65	50.50	-12	4,431	-0.27%
2023/05/30	17.2	50.08	118.5	49.90	49.60	-101.3	4,380	-2.31%	大賣/鉅額交易
2023/05/29	23.2	50.81	22	51.09	51.00	1.2	4,323	0.03%
2023/05/26	28.1	51.00	104.5	50.65	50.50	-76.4	4,280	-1.79%	大賣/
2023/05/25	5	51.84	17.6	52.08	51.90	-12.6	4,211	-0.30%
2023/05/24	7.1	51.89	6	51.97	52.10	1.1	4,182	0.03%
2023/05/23	7	52.06	18.5	52.24	52.20	-11.5	4,152	-0.28%
2023/05/22	14	52.17	21	51.82	52.20	-7	4,115	-0.17%
2023/05/19	10	51.77	20	52.28	50.90	-10	4,064	-0.25%
2023/05/18	7	51.36	16	51.17	51.30	-9	3,953	-0.23%
2023/05/17	1	49.45	47	49.77	50.30	-46	3,881	-1.19%
2023/05/16	3	49.53	27	49.91	49.40	-24	3,830	-0.63%
2023/05/15	4	49.41	1	49.00	49.05	3	3,803	0.08%
2023/05/12	12	49.60	5	49.60	49.60	7	3,789	0.18%
2023/05/11	12	49.39	3	49.12	49.40	9	3,766	0.24%
2023/05/10	14	49.15	6.1	48.97	49.50	7.9	3,709	0.21%
2023/05/09	35.5	49.73	0	0.00	49.75	35.5	3,664	0.97%
2023/05/08	7	51.47	21	51.83	51.70	-14	3,568	-0.39%
2023/05/05	14	49.28	1	49.45	49.35	13	3,400	0.38%
2023/05/04	2	49.98	4	49.84	50.00	-2	3,382	-0.06%
2023/05/03	2	49.20	0	0.00	48.95	2	3,337	0.06%
2023/05/02	12	48.57	5.1	49.05	49.50	6.9	3,331	0.21%
2023/04/28	10	48.31	2	48.40	48.50	8	3,300	0.24%
2023/04/27	5	48.07	52	48.34	47.85	-47	3,271	-1.44%
2023/04/26	10	48.34	7	48.24	48.45	3	3,248	0.09%
2023/04/25	31	48.71	59.4	48.12	48.20	-28.4	3,219	-0.88%
2023/04/24	27.7	48.98	29	48.97	48.95	-1.3	3,159	-0.04%
2023/04/21	15.1	48.68	36	48.56	48.35	-20.9	3,092	-0.68%
2023/04/20	24	48.50	13.2	48.68	48.55	10.8	2,968	0.36%
2023/04/19	22	48.45	55	48.90	48.80	-33	2,898	-1.14%
2023/04/18	69	50.70	61.2	50.73	50.40	7.8	2,782	0.28%
2023/04/17	108.3	48.62	43	48.66	49.15	65.3	2,551	2.56%	大買/
2023/04/14	14	45.20	9	45.23	45.20	5	2,366	0.21%
2023/04/13	14.3	45.03	5	44.88	44.90	9.3	2,306	0.40%
2023/04/12	49.1	45.76	61.2	45.18	45.90	-12.1	2,206	-0.55%
2023/04/11	2	43.50	10	43.64	43.55	-8	1,976	-0.40%
2023/04/10	9	43.54	10.2	43.71	43.45	-1.2	1,953	-0.06%
2023/04/07	17.2	44.07	3.4	43.96	43.65	13.8	1,883	0.73%
2023/04/06	1	43.10	4	43.23	43.30	-3	1,849	-0.16%
2023/03/31	8.3	42.59	30	42.61	42.55	-21.7	1,815	-1.20%
2023/03/30	57.1	43.22	4	43.25	43.05	53.1	1,778	2.99%
2023/03/29	22.1	43.80	23	44.09	43.85	-0.9	1,711	-0.05%
2023/03/28	6.1	43.94	12	43.95	43.30	-5.9	1,649	-0.36%
2023/03/27	33.7	44.14	24.3	44.09	43.75	9.5	1,586	0.60%
2023/03/24	20.1	43.99	19	43.89	43.90	1.1	1,514	0.07%
2023/03/23	23.7	42.94	11	43.17	43.10	12.7	1,403	0.90%
2023/03/22	18	43.45	10.5	43.55	43.55	7.5	1,320	0.56%
2023/03/21	22	43.24	35.2	43.18	43.20	-13.2	1,207	-1.09%
2023/03/20	4.4	41.20	9	40.84	40.65	-4.6	965	-0.48%
2023/03/17	0	0.00	3	39.48	39.75	-3	859	-0.35%
2023/03/16	0.4	38.80	4	39.30	38.60	-3.6	828	-0.44%
2023/03/15	31	39.52	11	39.62	39.30	20	815	2.45%
2023/03/14	21.2	39.00	37	38.82	38.95	-15.8	759	-2.08%
2023/03/13	1	37.80	8	37.99	37.65	-7	720	-0.97%
2023/03/10	2	36.87	0	0.00	36.90	2	673	0.29%
2023/03/09	4	37.61	0	0.00	37.65	4	673	0.59%
2023/03/08	0.2	37.60	0	0.00	37.50	0.2	682	0.03%
2023/03/07	1	37.30	2	37.58	37.65	-1	694	-0.14%
2023/03/06	1	37.45	1	37.40	37.35	0	702	0.00%
2023/03/03	1.3	37.14	0	0.00	37.20	1.3	719	0.17%
2023/03/02	0	36.90	1	36.70	36.75	-1	768	-0.13%
2023/03/01	8	37.32	5	37.19	36.90	3	969	0.31%
2023/02/24	0	0.00	6	36.64	36.75	-6	1,129	-0.53%
2023/02/23	2.3	36.31	0	0.00	36.30	2.3	1,141	0.20%
2023/02/22	0	0.00	4	36.10	36.20	-4	1,165	-0.34%
2023/02/21	2	36.20	0	0.00	36.15	2	1,177	0.17%
2023/02/16	1	36.00	0	0.00	36.20	1	1,204	0.08%
2023/02/15	2.2	36.42	1	36.70	36.20	1.2	1,223	0.10%
2023/02/13	0	0.00	4	35.96	35.95	-4	1,238	-0.32%
2023/02/10	1	36.20	17	36.05	36.00	-16	1,237	-1.29%
2023/02/09	0	0.00	28	35.90	35.90	-28	1,234	-2.27%
2023/02/08	0	0.00	12	35.80	35.90	-12	1,230	-0.98%
2023/02/06	1	35.85	3	35.55	35.75	-2	1,217	-0.16%
2023/02/03	0	0.00	13.1	35.23	35.45	-13.1	1,203	-1.09%
2023/02/02	0	35.25	0	0.00	35.15	0	1,190	0.00%
2023/01/31	1	34.00	3	34.58	34.50	-2	1,162	-0.17%
2023/01/30	0	0.00	3	34.00	33.75	-3	1,152	-0.26%
2023/01/17	1	33.50	0	0.00	33.65	1	1,148	0.09%
2023/01/13	0	0.00	1	34.00	33.85	-1	1,152	-0.09%
2023/01/12	2	33.98	0	0.00	34.05	2	1,198	0.17%
2023/01/10	0	33.10	0	0.00	33.10	0	1,192	0.00%
2023/01/09	0	0.00	5	33.02	33.10	-5	1,204	-0.42%
2023/01/04	0	0.00	4	32.78	32.95	-4	1,286	-0.31%
2022/12/29	1	32.15	0	0.00	32.30	1	1,332	0.08%
2022/12/28	1	32.70	0	0.00	32.55	1	1,331	0.08%
2022/12/26	1	32.50	1	32.70	32.65	0	1,349	0.00%
2022/12/23	2	32.05	5	32.05	32.20	-3	1,356	-0.22%
2022/12/21	0	0.00	2	32.00	31.85	-2	1,363	-0.15%
2022/12/20	2	31.90	0	0.00	31.70	2	1,367	0.15%
2022/12/16	0.1	32.50	0	0.00	32.35	0.1	1,382	0.01%
2022/12/15	2	32.55	0	0.00	32.50	2	1,380	0.14%
2022/12/14	0	0.00	1.1	32.61	32.55	-1.1	1,381	-0.08%
2022/12/13	1	32.65	1	32.60	32.55	0	1,375	0.00%
2022/12/12	1	32.75	0	0.00	32.55	1	1,370	0.07%
2022/12/09	2	32.78	3	32.52	32.50	-1	1,360	-0.07%
2022/12/08	4	31.90	0	0.00	31.90	4	1,347	0.30%
2022/12/07	5.2	31.97	9	31.63	31.80	-3.8	1,342	-0.29%
2022/12/06	2.1	32.40	1	32.55	32.10	1.1	1,326	0.08%
2022/12/05	4	32.51	0	0.00	32.70	4	1,320	0.30%
2022/12/02	1	32.30	0	0.00	32.40	1	1,312	0.08%
2022/11/30	1	32.30	0	0.00	32.10	1	1,293	0.08%
2022/11/29	15.1	32.43	0	0.00	32.30	15.1	1,278	1.18%
2022/11/28	0.1	33.00	0.1	32.90	33.00	0	1,260	0.00%
2022/11/25	4	33.54	3	33.52	33.50	1	1,251	0.08%
2022/11/24	7.9	34.26	5.1	34.78	34.05	2.8	1,241	0.22%
2022/11/23	36.2	35.33	25	35.34	35.10	11.2	1,192	0.94%
2022/11/22	9.1	35.00	21.3	35.00	35.00	-12.2	1,002	-1.22%
2022/11/21	0	0.00	1	31.80	31.85	-1	879	-0.11%
2022/11/18	1.1	30.83	1	30.90	31.15	0.1	894	0.01%
2022/11/17	3.1	30.03	3	30.03	30.60	0.1	911	0.01%
2022/11/15	0.1	29.25	2	29.25	29.40	-1.9	903	-0.21%
2022/11/14	2	29.00	0	0.00	29.15	2	902	0.22%
2022/11/11	2.1	29.04	0	0.00	29.30	2.1	900	0.23%
2022/11/10	1	29.55	0	0.00	29.50	1	876	0.11%
2022/11/09	0	0.00	1	30.20	30.25	-1	864	-0.12%
2022/11/08	0	0.00	3	29.62	29.65	-3	862	-0.35%
2022/11/07	2	29.05	0	0.00	29.25	2	871	0.23%
2022/11/04	1.2	28.86	0	0.00	29.05	1.2	867	0.14%
2022/11/01	0	29.40	0	0.00	29.15	0	879	0.00%
2022/10/31	1	29.25	1	29.40	29.25	0	886	0.00%
2022/10/28	1	29.21	0	0.00	29.25	1	888	0.12%
2022/10/27	6	29.30	0	0.00	29.35	6	888	0.68%
2022/10/24	2	28.90	0	0.00	28.85	2	886	0.23%
2022/10/21	1	28.96	1	29.25	28.95	0	887	0.00%
2022/10/20	3	28.83	0	0.00	28.95	3	882	0.34%
2022/10/18	12	29.67	21	29.42	29.95	-9	822	-1.09%
2022/10/17	8.4	29.01	0	0.00	29.45	8.4	815	1.02%
2022/10/14	13	29.25	0	0.00	29.35	13	802	1.62%
2022/10/13	3.1	29.98	0	0.00	29.20	3.1	772	0.40%
2022/10/12	4	30.48	0	0.00	30.85	4	739	0.54%
2022/10/11	23.1	31.09	0	0.00	31.05	23.1	722	3.20%
2022/10/07	1	33.60	0	0.00	33.10	1	687	0.15%
2022/10/06	0	34.00	0	0.00	33.70	0	681	0.00%
2022/10/05	1.1	33.90	0	0.00	33.70	1.1	693	0.16%
2022/10/04	1	33.71	0	0.00	33.95	1	705	0.15%
2022/10/03	7.2	33.47	2	33.35	33.80	5.2	704	0.74%
2022/09/30	4	34.41	10	34.45	34.35	-6	694	-0.86%
2022/09/29	2	35.05	0	0.00	35.05	2	688	0.29%
2022/09/28	3.1	35.12	0	0.00	35.05	3.1	683	0.45%
2022/09/27	2	35.88	0	0.00	35.85	2	680	0.29%
2022/09/26	24	35.96	6	35.93	35.90	18	684	2.63%
2022/09/23	2.1	36.80	0	0.00	36.75	2.1	672	0.31%
2022/09/22	1	36.75	0	0.00	37.05	1	673	0.15%
2022/09/19	1	37.05	0	0.00	37.10	1	692	0.14%
2022/09/16	0	37.30	0	0.00	37.15	0	712	0.00%
2022/09/15	1	37.15	0	0.00	37.20	1	725	0.14%
2022/09/14	50	37.20	10	37.00	37.15	40	727	5.50%
2022/09/13	30	37.37	0	0.00	37.30	30	731	4.10%
2022/09/12	30	37.35	5	37.38	37.35	25	734	3.40%
2022/09/08	10	37.39	1	37.45	37.50	9	734	1.23%
2022/09/07	4	37.25	0	0.00	37.25	4	733	0.55%
2022/09/06	3.1	37.12	0	0.00	37.15	3.1	731	0.42%
2022/09/05	0	0.00	3	37.10	37.20	-3	745	-0.40%
2022/09/02	0	0.00	1	37.15	37.05	-1	745	-0.13%
2022/09/01	0	37.20	0	0.00	37.15	0	743	0.00%
2022/08/31	9	37.14	136	37.04	37.15	-127	730	-17.37%	大賣/鉅額交易
2022/08/30	12	37.28	0	0.00	37.30	12	713	1.68%
2022/08/29	9	37.24	0	0.00	37.30	9	703	1.28%
2022/08/26	24	37.50	2.1	37.62	37.70	21.9	688	3.18%
2022/08/25	0	0.00	9	39.10	39.15	-9	627	-1.43%
2022/08/24	11.1	38.69	27	38.61	39.15	-15.9	593	-2.68%
2022/08/23	0	0.00	4	38.25	38.15	-4	567	-0.71%
2022/08/19	0	0.00	1	38.05	37.95	-1	564	-0.18%
2022/08/18	0	37.90	3	37.73	37.95	-3	564	-0.53%
2022/08/17	0	0.00	2	37.40	37.30	-2	551	-0.36%
2022/08/16	0	37.25	0	0.00	37.30	0	550	0.00%
2022/08/15	1	36.85	2.2	36.90	37.20	-1.2	547	-0.22%
2022/08/12	9	37.06	0	0.00	37.05	9	540	1.66%
2022/08/11	0	37.50	0	0.00	37.35	0	529	0.00%
2022/08/10	0	0.00	1	37.35	37.40	-1	530	-0.19%
2022/08/08	0.1	37.70	3	37.63	37.90	-2.9	536	-0.55%
2022/08/05	2	37.55	0	0.00	37.60	2	534	0.37%
2022/08/04	2.1	37.50	2	37.50	37.50	0.1	534	0.02%
2022/08/03	3	37.35	1	37.45	37.50	2	532	0.38%
2022/07/29	0	0.00	2	37.30	37.25	-2	542	-0.37%
2022/07/28	1	37.20	0	0.00	37.25	1	539	0.19%
2022/07/25	6	36.46	0	0.00	36.70	6	548	1.09%
2022/07/21	0	0.00	1	36.45	36.45	-1	561	-0.18%
2022/07/20	0	0.00	2	36.43	36.40	-2	563	-0.36%
2022/07/19	0	36.60	0	0.00	36.45	0	567	0.01%
2022/07/15	0.1	36.85	0	0.00	36.55	0.1	568	0.02%
2022/07/14	0.1	36.90	0	0.00	36.80	0.1	565	0.02%
2022/07/13	3	36.38	9	36.66	36.85	-6	565	-1.06%
2022/07/12	33	37.48	0	0.00	37.50	33	551	5.99%
2022/07/11	0	0.00	2	37.35	37.45	-2	538	-0.37%
2022/07/08	4	37.25	0	0.00	37.50	4	540	0.74%
2022/07/07	4	37.35	0	0.00	37.30	4	540	0.74%
2022/07/05	0	0.00	1	37.95	37.85	-1	548	-0.18%
2022/07/04	0	0.00	6	37.96	37.80	-6	546	-1.10%
2022/07/01	1	37.80	3	37.70	37.55	-2	552	-0.36%
2022/06/30	0.1	37.40	5	37.31	37.55	-4.9	560	-0.87%
2022/06/29	0	37.50	1	37.50	37.50	-1	558	-0.18%
2022/06/28	3	37.57	0	0.00	37.45	3	569	0.53%
2022/06/27	1.3	37.29	0	0.00	37.40	1.3	575	0.23%
2022/06/24	1	37.55	0	0.00	37.90	1	564	0.18%
2022/06/23	2	36.93	0	0.00	37.05	2	560	0.36%
2022/06/22	3	37.05	0	0.00	37.20	3	568	0.53%
2022/06/21	0	0.00	28	37.20	37.35	-28	595	-4.70%
2022/06/20	16	37.12	0	0.00	36.90	16	613	2.61%
2022/06/17	1	37.10	3	37.23	37.10	-2	637	-0.31%
2022/06/16	0	0.00	1	37.45	37.25	-1	669	-0.15%
2022/06/15	1.4	37.16	0	0.00	37.30	1.4	703	0.19%
2022/06/14	7.1	37.21	0	0.00	37.05	7.1	715	0.99%
2022/06/13	1	37.65	0	0.00	37.65	1	704	0.14%
2022/06/10	1	38.05	0	0.00	38.05	1	707	0.14%
2022/05/31	0	0.00	2	38.23	38.50	-2	747	-0.27%
2022/05/30	0	0.00	1	38.30	38.40	-1	748	-0.13%
2022/05/26	0	0.00	1	37.90	37.90	-1	741	-0.13%
2022/05/25	0	0.00	3	37.70	37.80	-3	748	-0.40%
2022/05/24	2	37.60	0	0.00	37.55	2	764	0.26%
2022/05/19	0	0.00	2	37.45	37.30	-2	763	-0.26%
2022/05/18	3	37.63	1	37.70	37.70	2	764	0.26%
2022/05/17	0	0.00	1.3	37.45	37.70	-1.3	766	-0.17%
2022/05/16	66	37.09	0	0.00	37.35	66	760	8.68%
2022/05/13	0	0.00	2	37.05	37.30	-2	755	-0.26%
2022/05/12	1	37.05	2	36.95	36.85	-1	751	-0.13%
2022/05/11	0.1	37.30	0	0.00	37.20	0.1	747	0.01%
2022/05/10	5	37.10	3.2	37.21	37.40	1.8	749	0.25%
2022/05/09	5	37.23	0	0.00	37.20	5	749	0.67%
2022/05/06	1	37.30	4	37.40	37.40	-3	748	-0.40%
2022/05/04	1	37.55	0	0.00	37.50	1	762	0.13%
2022/05/03	0	0.00	1	37.75	37.75	-1	766	-0.13%
2022/04/28	0	37.75	3	37.72	37.80	-3	767	-0.39%
2022/04/27	10	37.35	0	0.00	37.30	10	766	1.30%
2022/04/26	10	37.40	0	0.00	37.45	10	766	1.30%
2022/04/25	20	37.39	1	37.30	37.35	19	769	2.47%
2022/04/22	1.1	37.55	0	0.00	37.55	1.1	765	0.14%
2022/04/19	11.1	37.35	0	0.00	37.45	11.1	786	1.41%
2022/04/18	6	37.30	0	0.00	37.30	6	788	0.76%
2022/04/15	12	37.27	1	37.35	37.35	11	789	1.39%
2022/04/14	1	37.45	1	37.50	37.45	0	791	0.00%
2022/04/13	19	37.27	0	0.00	37.50	19	788	2.41%
2022/04/12	11	37.35	0	0.00	37.35	11	785	1.40%
2022/04/11	30	37.70	0	0.00	37.55	30	782	3.83%
2022/04/08	0	0.00	1	37.90	38.00	-1	776	-0.13%
2022/04/07	6	38.08	0	0.00	37.70	6	773	0.78%
2022/04/06	7	38.23	0	0.00	38.10	7	758	0.92%
2022/03/31	2.5	38.83	2	38.60	38.50	0.5	737	0.07%
2022/03/30	1	38.85	0	0.00	38.95	1	722	0.14%
2022/03/29	1	39.30	1	39.15	39.20	0	711	0.00%
2022/03/28	0	0.00	2	38.85	39.00	-2	699	-0.29%
2022/03/25	4	39.31	0	0.00	39.20	4	683	0.59%
2022/03/24	3	39.28	0	0.00	39.40	3	667	0.45%
2022/03/23	0	0.00	5	39.13	39.15	-5	639	-0.78%
2022/03/22	0	0.00	10	39.05	39.10	-10	614	-1.63%
2022/03/21	2.1	38.89	3.2	39.29	38.85	-1.1	585	-0.19%
2022/03/18	3	38.30	24	38.51	38.70	-21	551	-3.80%
2022/03/17	1	37.55	4	37.65	37.80	-3	518	-0.58%
2022/03/16	7	37.03	2.4	37.14	37.25	4.6	500	0.92%
2022/03/15	6	37.25	10	37.50	37.15	-4	494	-0.81%
2022/03/11	0.3	37.16	10	37.00	36.95	-9.7	487	-1.99%
2022/03/10	0	37.30	3	37.22	37.25	-3	482	-0.62%
2022/03/09	0	37.20	0	0.00	37.10	0	482	0.00%
2022/03/08	0.1	36.92	0	0.00	36.80	0.1	479	0.02%
2022/03/07	6.1	36.94	3	37.03	37.00	3.1	472	0.65%
2022/03/04	0.1	37.55	0	0.00	37.40	0.1	460	0.02%
2022/03/03	7.5	37.60	12	37.71	37.65	-4.5	460	-0.98%
2022/03/02	0	0.00	16	37.16	37.20	-16	455	-3.51%
2022/03/01	3.1	37.10	10	37.10	37.20	-6.9	452	-1.53%
2022/02/25	0.1	37.15	10	37.10	37.05	-10	447	-2.22%
2022/02/24	3	37.10	10	37.11	37.10	-7	435	-1.60%
2022/02/23	0	0.00	3	37.35	37.30	-3	422	-0.71%
2022/02/22	4	37.34	12	37.35	37.30	-8	428	-1.87%
2022/02/21	0	0.00	10	37.40	37.45	-10	426	-2.34%
2022/02/18	0	0.00	13	37.48	37.50	-13	431	-3.01%
2022/02/17	1	37.50	17	37.49	37.50	-16	431	-3.71%
2022/02/16	0	0.00	30	37.37	37.40	-30	436	-6.88%
2022/02/15	2	37.33	11	37.33	37.30	-9	442	-2.04%
2022/02/14	0	0.00	10	37.60	37.40	-10	444	-2.25%
2022/02/11	3	37.55	0	0.00	37.55	3	461	0.65%
2022/02/10	3	37.43	17	37.50	37.55	-14	473	-2.96%
2022/02/09	3.2	37.57	20	37.53	37.45	-16.8	480	-3.49%
2022/02/08	2	37.33	30	37.41	37.55	-28	477	-5.87%
2022/02/07	1.1	37.04	10	37.20	37.40	-8.9	472	-1.88%
2022/01/26	1	37.05	0	0.00	37.05	1	461	0.22%
2022/01/25	0	0.00	1	37.15	37.20	-1	453	-0.22%
2022/01/24	0	37.25	0	0.00	37.25	0	450	0.01%
2022/01/21	2	37.38	0	0.00	37.30	2	445	0.45%
2022/01/20	0	0.00	4	37.35	37.35	-4	441	-0.91%
2022/01/19	0	0.00	1	37.25	37.25	-1	436	-0.23%
2022/01/18	1.4	37.44	0	0.00	37.30	1.4	430	0.33%
2022/01/17	1	37.45	5	37.40	37.40	-4	427	-0.94%
2022/01/14	3	37.57	0	0.00	37.55	3	435	0.69%
2022/01/12	2	37.38	0	0.00	37.60	2	445	0.45%
2022/01/11	0	0.00	1	37.50	37.50	-1	438	-0.23%
2022/01/07	1	37.55	0	0.00	37.55	1	447	0.23%
2022/01/06	0	37.75	0	0.00	37.60	0	445	0.00%
2022/01/05	0.3	37.95	0	0.00	37.70	0.3	453	0.06%
2022/01/04	0	0.00	1	37.75	37.75	-1	472	-0.21%
2022/01/03	2	37.85	1	37.90	37.80	1	474	0.21%
2021/12/28	1	37.75	0	0.00	37.80	1	487	0.21%
2021/12/24	1	37.70	0	0.00	37.65	1	533	0.19%
2021/12/20	5	37.80	0	0.00	37.80	5	584	0.86%
2021/12/15	1	37.50	0	0.00	37.50	1	588	0.17%
2021/12/14	2	37.50	0	0.00	37.60	2	588	0.34%
2021/12/10	0	0.00	7	37.58	37.60	-7	584	-1.20%
2021/12/09	1	37.60	0	0.00	37.65	1	586	0.17%
2021/12/08	0.4	37.70	0	0.00	37.60	0.4	588	0.07%
2021/12/02	0.1	37.95	0	0.00	37.70	0.1	595	0.02%
2021/12/01	0	0.00	1	37.75	37.90	-1	598	-0.17%
2021/11/29	0	0.00	7	37.45	37.55	-7	601	-1.16%
2021/11/26	7	37.57	0	0.00	37.50	7	600	1.17%
2021/11/24	1	37.70	5	37.75	37.70	-4	599	-0.67%
2021/11/22	5	37.90	0	0.00	38.00	5	608	0.82%
2021/11/19	1	37.70	1	37.70	37.65	0	609	0.00%
2021/11/18	2	37.80	0	0.00	37.85	2	606	0.33%
2021/11/16	12	37.70	0	0.00	37.80	12	630	1.90%
2021/11/15	2	37.70	0	0.00	37.70	2	637	0.31%
2021/11/12	2.1	37.75	0	0.00	37.80	2.1	645	0.32%
2021/11/11	2	37.68	9	37.75	37.75	-7	643	-1.08%
2021/11/10	5	37.80	0	0.00	37.85	5	646	0.77%
2021/11/09	13	38.00	0	0.00	38.05	13	635	2.05%
2021/11/08	0	0.00	4	38.15	38.15	-4	625	-0.64%
2021/11/05	0	38.55	0	0.00	38.45	0	626	0.00%
2021/11/04	4	38.48	0.2	38.60	38.55	3.8	632	0.60%
2021/11/03	2	38.50	5	38.30	38.40	-3	642	-0.47%
2021/11/02	3	38.55	0	0.00	38.40	3	644	0.47%
2021/11/01	1	38.60	0	0.00	38.65	1	642	0.16%
2021/10/29	0	0.00	2	38.35	38.25	-2	640	-0.31%
2021/10/28	0	0.00	10	38.34	38.40	-10	642	-1.56%
2021/10/27	1	38.20	0	0.00	38.35	1	644	0.16%
2021/10/25	3	38.23	0	0.00	38.25	3	650	0.46%
2021/10/22	4	38.21	0	0.00	38.40	4	657	0.61%
2021/10/21	2	38.68	0	0.00	37.30	2	646	0.31%
2021/10/20	6	38.99	0	0.00	38.90	6	631	0.95%
2021/10/19	1	39.10	0	0.00	39.15	1	631	0.16%
2021/10/18	1	39.00	3	39.27	39.25	-2	629	-0.32%
2021/10/15	0	0.00	1	39.00	38.95	-1	624	-0.16%
2021/10/14	0.2	39.00	1	38.70	38.80	-0.8	623	-0.13%
2021/10/13	1	38.95	2	39.48	38.95	-1	623	-0.16%
2021/10/12	0	0.00	3	39.17	39.25	-3	617	-0.49%
2021/10/08	0	0.00	1	38.70	38.70	-1	594	-0.17%
2021/10/07	5	38.80	2	38.83	38.80	3	595	0.50%
2021/10/06	1	38.45	1	38.30	38.30	0	595	0.00%
2021/10/05	2	38.08	0	0.00	38.35	2	607	0.33%
2021/10/04	3	38.97	1	39.10	38.40	2	611	0.33%
2021/10/01	5	38.65	0	0.00	38.55	5	587	0.85%
2021/09/30	0	0.00	1	38.50	38.70	-1	576	-0.17%
2021/09/28	0.1	38.50	1	38.40	38.40	-0.9	556	-0.16%
2021/09/27	0	0.00	1	38.10	38.10	-1	552	-0.18%
2021/09/24	0	37.80	2	37.75	37.70	-2	549	-0.36%
2021/09/17	0	0.00	1	37.75	37.80	-1	562	-0.18%
2021/09/14	0	0.00	30	37.80	37.90	-30	580	-5.16%
2021/09/13	0	0.00	20	37.55	37.70	-20	578	-3.45%
2021/09/08	0	0.00	5	37.50	37.35	-5	582	-0.86%
2021/09/07	2	37.58	4	37.56	37.70	-2	585	-0.34%
2021/09/03	0	0.00	6	37.95	37.95	-6	585	-1.03%
2021/09/02	0	37.85	0	0.00	37.85	0	583	0.01%
2021/09/01	0	0.00	1	37.75	37.80	-1	578	-0.17%
2021/08/31	0	0.00	3	37.58	37.65	-3	577	-0.52%
2021/08/30	0	37.15	0	0.00	37.25	0	570	0.00%
2021/08/27	5	37.01	1	37.00	37.10	4	569	0.70%
2021/08/26	3	37.10	5	37.05	37.00	-2	569	-0.35%
2021/08/25	2	36.98	0	0.00	37.10	2	569	0.35%
2021/08/24	2	36.80	0	0.00	36.75	2	567	0.35%
2021/08/23	5.1	36.61	1	36.45	36.80	4.1	571	0.71%
2021/08/20	2.1	37.90	0	0.00	37.85	2.1	559	0.38%
2021/08/19	3	37.88	5	37.85	37.90	-2	550	-0.36%
2021/08/18	12	37.89	4.3	37.88	38.10	7.7	543	1.42%
2021/08/17	1	38.20	2	38.20	38.20	-1	534	-0.19%
2021/08/16	15	38.25	11	38.30	38.30	4	535	0.75%
2021/08/13	0	38.55	0	0.00	38.40	0	539	0.00%
2021/08/12	4	38.56	0	0.00	38.55	4	552	0.72%
2021/08/11	0	38.60	0	0.00	38.55	0	567	0.00%
2021/08/10	1	38.60	0	0.00	38.60	1	579	0.17%
2021/08/09	3	38.45	0	0.00	38.40	3	624	0.48%
2021/08/03	1	38.50	0	0.00	38.60	1	758	0.13%
2021/07/30	0	38.60	1	38.56	38.35	-1	797	-0.12%
2021/07/29	0	38.70	5	38.60	38.60	-5	800	-0.62%
2021/07/28	1	38.50	1	38.60	38.60	0	812	0.00%
2021/07/27	0	0.00	2	38.55	38.60	-2	851	-0.23%
2021/07/26	3	38.48	4	38.50	38.45	-1	898	-0.11%
2021/07/22	5	38.51	1	38.50	38.60	4	967	0.41%
2021/07/21	12	38.44	0	0.00	38.60	12	979	1.23%
2021/07/19	1	38.55	0	0.00	38.55	1	986	0.10%
2021/07/14	1	38.50	0	0.00	38.50	1	1,014	0.10%
2021/07/13	0	0.00	11	38.70	38.55	-11	1,032	-1.07%
2021/07/12	3	38.85	10	38.75	38.75	-7	1,031	-0.68%
2021/07/09	0	0.00	4	38.94	39.15	-4	1,020	-0.39%
2021/07/08	0	0.00	3	38.95	38.95	-3	1,025	-0.29%
2021/07/07	0	0.00	2	38.70	38.80	-2	1,024	-0.20%
2021/07/06	0	0.00	2	38.80	38.75	-2	1,036	-0.19%
2021/07/05	0	0.00	5	38.82	38.80	-5	1,040	-0.48%
2021/07/02	1	38.60	0	0.00	38.55	1	1,044	0.10%
2021/07/01	1	38.60	4	38.55	38.60	-3	1,047	-0.29%
2021/06/30	1	38.70	5	38.65	38.70	-4	1,052	-0.38%
2021/06/25	0.9	39.00	8	38.90	38.75	-7.1	1,067	-0.67%
2021/06/23	2	38.85	0	0.00	39.10	2	1,082	0.18%
2021/06/21	4	38.39	0	0.00	38.35	4	1,089	0.37%
2021/06/18	0	0.00	2	38.68	38.60	-2	1,103	-0.18%
2021/06/17	5	38.50	0	0.00	38.65	5	1,137	0.44%
2021/06/15	0	0.00	3	38.60	38.60	-3	1,143	-0.26%
2021/06/11	0.3	38.65	1	38.65	38.55	-0.8	1,145	-0.07%
2021/06/10	7	38.54	14	38.55	38.60	-7	1,149	-0.61%
2021/06/09	0	0.00	2	38.63	38.55	-2	1,148	-0.17%
2021/06/08	1	38.75	2	38.75	38.55	-1	1,155	-0.09%
2021/06/07	2	38.50	1.3	38.58	38.55	0.7	1,165	0.06%
2021/06/03	0	0.00	0.3	39.00	38.95	-0.3	1,173	-0.03%
2021/06/02	2	39.05	6.1	39.02	39.10	-4.1	1,180	-0.35%
2021/05/31	3	38.80	0	0.00	39.00	3	1,181	0.25%
2021/05/28	0	38.65	0	0.00	38.50	0	1,180	0.00%
2021/05/27	0.1	38.55	0	0.00	38.35	0.1	1,185	0.01%
2021/05/26	0	0.00	3	38.45	38.60	-3	1,199	-0.25%
2021/05/25	4.1	38.83	1	38.90	38.65	3.1	1,203	0.26%
2021/05/24	2.1	38.92	5	38.85	38.75	-2.9	1,222	-0.24%
2021/05/21	2.1	38.81	4	38.85	38.95	-1.9	1,224	-0.16%
2021/05/20	4	38.84	2	38.75	38.95	2	1,230	0.16%
2021/05/19	8	38.14	4.2	38.41	38.55	3.8	1,217	0.31%
2021/05/18	6	37.75	2.2	38.02	37.90	3.8	1,221	0.31%
2021/05/17	7.1	36.96	5	37.05	36.60	2.1	1,212	0.17%
2021/05/14	15	38.27	8	38.05	38.55	7	1,169	0.60%
2021/05/13	1.1	37.91	4	37.91	37.60	-2.9	1,146	-0.25%
2021/05/12	17	37.75	6	37.63	37.80	11	1,129	0.97%
2021/05/11	9.4	39.56	0	0.00	39.15	9.4	1,074	0.87%
2021/05/10	1	40.15	14	40.12	40.20	-13	1,055	-1.23%
2021/05/07	3	39.82	0	0.00	39.80	3	1,053	0.28%
2021/05/06	23	39.49	3	39.30	39.40	20	1,054	1.90%
2021/05/05	9	39.28	1	39.25	39.15	8	1,054	0.76%
2021/05/04	11.3	39.48	16	39.48	39.15	-4.7	1,056	-0.44%
2021/05/03	16.3	40.41	12	40.24	40.15	4.3	1,027	0.42%
2021/04/29	6	39.68	15	39.69	39.95	-9	1,004	-0.90%
2021/04/28	0	0.00	18	39.16	39.25	-18	972	-1.85%
2021/04/26	0	0.00	1.5	39.00	39.05	-1.5	1,037	-0.14%
2021/04/23	10.3	38.80	0	0.00	38.85	10.3	1,072	0.96%
2021/04/22	1.4	39.10	0	0.00	38.95	1.4	1,093	0.12%
2021/04/21	0.5	39.15	0	0.00	39.05	0.5	1,088	0.05%
2021/04/20	0.2	39.05	0.1	39.25	39.15	0.1	1,111	0.01%
2021/04/19	3.2	39.01	2	39.08	39.15	1.2	1,122	0.11%
2021/04/16	11	38.81	0	0.00	38.95	11	1,122	0.98%
2021/04/15	10.1	38.75	0	0.00	38.80	10.1	1,128	0.90%
2021/04/14	3	38.63	1	38.75	38.70	2	1,133	0.18%
2021/04/12	3.2	39.04	0	0.00	39.00	3.2	1,173	0.27%
2021/04/09	10.3	39.05	0	0.00	39.10	10.3	1,171	0.88%
2021/04/08	2	39.10	0	0.00	39.10	2	1,174	0.17%
2021/04/07	0	0.00	30	38.80	38.90	-30	1,182	-2.54%
2021/04/06	1.3	38.72	43	38.65	38.75	-41.7	1,185	-3.52%
2021/04/01	1.3	38.67	1	38.55	38.60	0.3	1,187	0.03%
2021/03/31	0.3	39.00	0	0.00	38.85	0.3	1,178	0.03%
2021/03/30	0	0.00	1	39.00	39.10	-1	1,188	-0.08%
2021/03/26	9	39.21	0	0.00	39.25	9	1,191	0.76%
2021/03/25	0	0.00	1	39.20	39.25	-1	1,250	-0.08%
2021/03/24	0	0.00	3	39.05	39.20	-3	1,267	-0.24%
2021/03/23	0	0.00	22	39.01	39.00	-22	1,267	-1.74%
2021/03/22	2	38.83	5	38.94	39.10	-3	1,267	-0.24%
2021/03/19	4	38.40	3	38.35	38.30	1	1,245	0.08%
2021/03/18	0	0.00	2	38.60	38.50	-2	1,246	-0.16%
2021/03/17	4	38.54	3	38.57	38.60	1	1,261	0.08%
2021/03/15	1	38.50	1	38.50	38.55	0	1,276	0.00%
2021/03/12	7	38.63	20	38.60	38.65	-13	1,278	-1.02%
2021/03/11	0	0.00	2	38.70	38.70	-2	1,286	-0.16%
2021/03/10	0	0.00	5	38.60	38.60	-5	1,291	-0.39%
2021/03/08	23	38.31	0	0.00	38.35	23	1,303	1.77%
2021/03/05	7	38.33	7	38.36	38.35	0	1,307	0.00%
2021/03/03	20	38.60	0	0.00	38.60	20	1,325	1.51%
2021/03/02	17	38.71	18	38.64	38.60	-1	1,336	-0.07%
2021/02/26	61	38.45	28	38.66	38.75	33	1,352	2.44%
2021/02/25	1.1	38.69	0	0.00	38.65	1.1	1,344	0.08%
2021/02/24	1	38.65	3	38.43	38.55	-2	1,347	-0.15%
2021/02/22	1	38.25	0.5	38.00	37.95	0.5	1,336	0.04%
2021/02/19	3	37.58	1	37.80	37.80	2	1,341	0.15%
2021/02/18	0.3	37.60	3	37.47	37.70	-2.7	1,344	-0.20%
2021/02/17	32	36.67	43	36.56	36.70	-11	1,332	-0.83%
2021/02/05	0	0.00	3	36.35	36.25	-3	1,325	-0.23%
2021/02/04	14	36.09	2	36.05	36.10	12	1,331	0.90%
2021/02/03	21	36.10	0	0.00	36.10	21	1,350	1.55%
2021/02/02	8	36.13	0	0.00	36.15	8	1,366	0.59%
2021/02/01	2	36.00	9	36.07	36.10	-7	1,370	-0.51%
2021/01/29	3	36.33	7	36.21	36.20	-4	1,364	-0.29%
2021/01/28	1.1	36.22	0	0.00	36.15	1.1	1,353	0.08%
2021/01/27	1	36.50	11	36.56	36.50	-10	1,338	-0.75%
2021/01/26	0.4	36.70	0	0.00	36.55	0.4	1,337	0.03%
2021/01/22	3	36.50	3	36.75	36.80	0	1,371	0.00%
2021/01/21	21	36.60	44	36.87	36.60	-23	1,357	-1.69%
2021/01/20	16	37.06	0	0.00	36.80	16	1,334	1.20%
2021/01/19	7	37.73	0	0.00	37.70	7	1,267	0.55%
2021/01/18	1	38.00	1	37.95	37.80	0	1,257	0.00%
2021/01/15	2.1	38.24	8	38.34	38.15	-5.9	1,218	-0.48%
2021/01/14	0	0.00	5	38.40	38.50	-5	1,201	-0.42%
2021/01/13	1	38.40	2	38.45	38.45	-1	1,201	-0.08%
2021/01/12	1	38.40	1.4	38.43	38.40	-0.4	1,187	-0.04%
2021/01/11	1	38.50	7	38.71	38.80	-6	1,174	-0.51%
2021/01/08	1	38.70	1	38.80	38.80	0	1,169	0.00%
2021/01/07	2	38.60	1	38.65	38.65	1	1,172	0.09%
2021/01/06	3	38.92	2	38.58	38.60	1	1,176	0.08%
2021/01/05	1	39.05	0	0.00	39.00	1	1,147	0.09%
2021/01/04	1	38.55	1	38.55	38.60	0	1,175	0.00%
2020/12/31	1	38.75	0	0.00	38.70	1	1,183	0.08%
2020/12/30	0	0.00	1	38.85	38.85	-1	1,184	-0.08%
2020/12/29	5	38.60	5	38.65	38.70	0	1,180	0.00%
2020/12/28	6	38.62	3	38.60	38.60	3	1,186	0.25%
2020/12/25	2	38.68	0	0.00	38.80	2	1,182	0.17%
2020/12/24	1	38.90	16	38.96	38.90	-15	1,188	-1.26%
2020/12/23	0	0.00	2	38.60	38.60	-2	1,184	-0.17%
2020/12/22	7	38.69	6.1	38.63	38.50	0.9	1,228	0.08%
2020/12/21	5	38.95	19.5	39.16	38.85	-14.5	1,275	-1.14%
2020/12/18	1	38.30	5	38.45	38.50	-4	1,234	-0.32%
2020/12/17	4	38.26	0	0.00	38.55	4	1,247	0.32%
2020/12/16	3	38.18	12	38.25	38.75	-9	1,254	-0.72%
2020/12/15	2	38.10	0	0.00	38.10	2	1,258	0.16%
2020/12/14	0	0.00	8	38.40	38.50	-8	1,273	-0.63%
2020/12/11	4	38.03	2	38.00	38.15	2	1,296	0.15%
2020/12/10	4	38.31	15	38.35	38.25	-11	1,306	-0.84%
2020/12/09	3	38.40	1	38.45	38.40	2	1,385	0.14%
2020/12/08	0	0.00	12	38.50	38.45	-12	1,861	-0.64%
2020/12/07	2	38.50	8	38.58	38.50	-6	1,968	-0.30%
2020/12/04	4	38.58	10	38.61	38.55	-6	2,019	-0.30%
2020/12/03	11	38.74	6	38.70	38.65	5	2,123	0.24%
2020/12/02	2	38.73	1	38.95	38.65	1	2,368	0.04%
2020/12/01	1	39.00	0	0.00	38.85	1	2,536	0.04%
2020/11/30	7	39.50	12	39.80	39.20	-5	2,534	-0.20%
2020/11/27	2	39.58	2	39.60	39.55	0	2,540	0.00%
2020/11/26	2	39.50	124	39.55	39.50	-122	2,539	-4.80%	大賣/鉅額交易
2020/11/25	2	39.30	26	39.23	39.15	-24	2,541	-0.94%
2020/11/24	1	38.80	0	0.00	38.90	1	2,529	0.04%
2020/11/23	4	38.95	0	0.00	38.95	4	2,534	0.16%
2020/11/19	0	0.00	5	39.15	39.20	-5	2,528	-0.20%
2020/11/17	2.1	38.35	0	0.00	38.50	2.1	2,528	0.08%
2020/11/16	14	38.54	15	38.44	38.40	-1	2,598	-0.04%
2020/11/12	26	38.55	0	0.00	38.40	26	2,617	0.99%
2020/11/11	19	38.47	6	38.65	38.85	13	2,619	0.50%
2020/11/10	1	38.30	2	38.40	38.45	-1	2,621	-0.04%
2020/11/09	6	38.01	0	0.00	38.10	6	2,643	0.23%
2020/11/06	10	38.06	0	0.00	37.95	10	2,648	0.38%
2020/11/05	5	38.25	2	38.15	37.95	3	2,667	0.11%
2020/11/04	2	37.85	1	37.80	37.75	1	2,732	0.04%
2020/11/03	4	37.75	5	37.80	37.80	-1	2,747	-0.04%
2020/11/02	0	0.00	6	37.83	37.85	-6	2,747	-0.22%
2020/10/30	17	38.38	8	38.08	38.00	9	2,750	0.33%
2020/10/29	1	37.80	8	37.76	37.75	-7	2,703	-0.26%
2020/10/28	4	37.71	6	37.79	37.65	-2	2,707	-0.07%
2020/10/27	1	37.60	10	37.65	37.65	-9	2,721	-0.33%
2020/10/26	0	0.00	2	37.75	37.65	-2	2,738	-0.07%
2020/10/23	1	37.70	1	37.65	37.75	0	2,744	0.00%
2020/10/22	2	37.80	3	37.98	37.80	-1	2,782	-0.04%
2020/10/21	0	0.00	1	37.80	38.00	-1	2,800	-0.04%
2020/10/20	1	37.55	0	0.00	37.55	1	2,824	0.04%
2020/10/19	10	37.60	2	37.65	37.65	8	2,820	0.28%
2020/10/16	3	37.70	0	0.00	37.65	3	2,823	0.11%
2020/10/15	7	38.01	19	37.96	37.85	-12	2,839	-0.42%
2020/10/14	18	38.19	12	38.02	38.00	6	2,851	0.21%
2020/10/13	14	37.87	3	38.08	37.90	11	2,888	0.38%
2020/10/12	22	37.96	1	37.85	38.10	21	2,904	0.72%
2020/10/08	18	38.18	0	0.00	38.20	18	2,929	0.61%
2020/10/07	5	38.45	5	38.63	38.50	0	2,972	0.00%
2020/10/06	9	38.38	11	38.42	38.40	-2	2,995	-0.07%
2020/10/05	6	38.03	6	38.24	37.95	0	3,069	0.00%
2020/09/30	4	37.91	7	38.21	37.95	-3	3,164	-0.09%
2020/09/29	11	38.17	3	38.43	38.00	8	3,173	0.25%
2020/09/28	17	38.14	14	38.19	38.10	3	3,188	0.09%
2020/09/25	13	38.19	23	38.23	37.65	-10	3,197	-0.31%
2020/09/24	13	38.46	15	38.80	38.15	-2	3,161	-0.06%
2020/09/23	6	39.56	6	39.95	39.40	0	3,110	0.00%
2020/09/22	9	39.84	75	39.60	39.95	-66	3,099	-2.13%
2020/09/21	5	40.62	16	40.67	40.30	-11	3,082	-0.36%
2020/09/18	87	41.05	16	40.85	40.60	71	3,090	2.30%
2020/09/17	14	40.99	33	41.07	40.70	-19	3,115	-0.61%
2020/09/16	14	40.83	12.1	41.15	40.60	1.9	3,131	0.06%
2020/09/15	14	40.88	13	40.95	40.80	1	3,167	0.03%
2020/09/14	61	41.13	43	41.02	41.30	18	3,174	0.57%
2020/09/11	162	42.58	164	43.05	41.45	-2	3,097	-0.06%	大買/大賣/
2020/09/10	109	40.48	119	41.00	41.15	-10	2,632	-0.38%	大買/大賣/
2020/09/09	12	39.44	19	39.74	39.70	-7	2,538	-0.28%
2020/09/08	33.1	41.22	22	41.00	40.60	11.1	2,499	0.44%
2020/09/07	160	41.14	232	41.04	41.60	-72	2,409	-2.99%	大買/大賣/
2020/09/04	84.2	39.24	129	38.73	40.00	-44.8	2,178	-2.06%	大賣/
2020/09/03	7	37.32	2	37.20	37.25	5	2,027	0.25%
2020/09/02	58	37.24	0	0.00	37.25	58	2,064	2.81%
2020/09/01	12	37.39	3	37.45	37.50	9	2,065	0.44%
2020/08/31	4	37.46	1	37.65	37.50	3	2,069	0.14%
2020/08/28	5	37.63	0	0.00	37.60	5	2,060	0.24%
2020/08/27	0	0.00	20	38.30	37.90	-20	2,068	-0.97%
2020/08/26	6	37.92	1	37.95	38.00	5	2,068	0.24%
2020/08/25	1	37.65	6	37.94	38.00	-5	2,083	-0.24%
2020/08/24	6	37.60	18	37.98	37.90	-12	2,126	-0.56%
2020/08/21	4	38.09	17	38.03	37.95	-13	2,143	-0.61%
2020/08/20	38	37.66	1	37.85	37.70	37	2,147	1.72%
2020/08/19	18	38.70	1	38.60	38.60	17	2,098	0.81%
2020/08/18	6	38.87	28	39.04	38.95	-22	2,109	-1.04%
2020/08/17	18	38.74	31	38.79	38.75	-13	2,127	-0.61%
2020/08/14	0	0.00	2	38.70	38.80	-2	2,150	-0.09%
2020/08/13	9	38.82	0	0.00	38.70	9	2,182	0.41%
2020/08/12	6	39.43	2	39.83	39.45	4	2,219	0.18%
2020/08/11	11	39.71	5	39.70	39.75	6	2,306	0.26%
2020/08/10	11	40.52	64	40.16	40.15	-53	2,355	-2.25%
2020/08/07	9	38.68	5	38.70	38.65	4	2,371	0.17%
2020/08/06	0	0.00	22	39.04	39.05	-22	2,372	-0.93%
2020/08/05	4	39.03	20	39.15	39.20	-16	2,386	-0.67%
2020/08/04	10	38.87	10	38.85	38.85	0	2,399	0.00%
2020/08/03	19	39.03	6	38.90	38.85	13	2,434	0.53%
2020/07/31	0	0.00	1	39.40	39.30	-1	2,452	-0.04%
2020/07/30	3	39.13	1	39.35	39.45	2	2,464	0.08%
2020/07/29	2	38.45	0	0.00	38.65	2	2,467	0.08%
2020/07/28	6	38.28	6	38.63	38.20	0	2,466	0.00%
2020/07/27	4	38.94	3	38.95	38.90	1	2,448	0.04%
2020/07/24	2	39.55	20	39.96	39.40	-18	2,440	-0.74%
2020/07/23	1	40.00	0	0.00	40.05	1	2,420	0.04%
2020/07/22	1	40.20	4	40.20	40.20	-3	2,424	-0.12%
2020/07/21	6	40.62	11	40.18	40.20	-5	2,419	-0.21%
2020/07/20	5	39.21	1	39.15	39.50	4	2,406	0.17%
2020/07/17	14	39.21	22	39.38	39.00	-8	2,408	-0.33%
2020/07/16	1	39.95	3	39.90	39.95	-2	2,405	-0.08%
2020/07/15	8	40.53	5	40.20	40.45	3	2,396	0.13%
2020/07/14	9	41.17	30	41.06	41.35	-21	2,364	-0.89%
2020/07/13	5	40.56	0	0.00	40.60	5	2,344	0.21%
2020/07/10	37	40.65	7	40.46	40.45	30	2,360	1.27%
2020/07/09	21	40.84	53	40.84	41.95	-32	2,305	-1.39%
2020/07/08	0	0.00	12	39.69	39.85	-12	2,239	-0.54%
2020/07/07	2	39.65	0	0.00	39.50	2	2,282	0.09%
2020/07/06	3	39.83	23	39.86	39.80	-20	2,289	-0.87%
2020/07/03	2	39.65	0	0.00	39.70	2	2,287	0.09%
2020/07/02	10	39.59	20	39.60	39.55	-10	2,295	-0.44%
2020/06/30	0	0.00	24	39.46	39.35	-24	2,298	-1.04%
2020/06/29	2	39.18	7	39.55	39.45	-5	2,304	-0.22%
2020/06/24	16	39.18	13	39.78	39.00	3	2,284	0.13%
2020/06/23	16	38.73	15	38.31	39.00	1	2,272	0.04%
2020/06/22	3	38.55	16	38.80	38.00	-13	2,250	-0.58%
2020/06/19	1	37.95	4	38.13	38.50	-3	2,220	-0.14%
2020/06/18	6	37.39	2.1	37.45	37.40	3.9	2,225	0.18%
2020/06/17	23	37.68	1	37.55	37.55	22	2,237	0.98%
2020/06/16	4	37.96	0	0.00	37.85	4	2,331	0.17%
2020/06/15	0	0.00	7	37.48	37.80	-7	2,356	-0.30%
2020/06/12	0	0.00	2	37.15	37.35	-2	2,391	-0.08%
2020/06/11	4	37.71	7	37.99	37.65	-3	2,412	-0.12%
2020/06/10	10	37.96	1	37.55	38.00	9	2,496	0.36%
2020/06/09	5	37.56	10	37.93	37.90	-5	2,516	-0.20%
2020/06/08	0	0.00	19	37.61	37.55	-19	2,506	-0.76%
2020/06/05	2	37.70	0	0.00	37.70	2	2,565	0.08%
2020/06/04	2	37.60	2	37.65	37.75	0	2,594	0.00%
2020/06/03	3	37.67	5	37.68	37.75	-2	2,594	-0.08%
2020/06/02	2	37.60	0	0.00	37.60	2	2,588	0.08%
2020/06/01	8	37.83	1	37.80	37.80	7	2,592	0.27%
2020/05/29	0	0.00	16	37.68	37.80	-16	2,590	-0.62%
2020/05/28	9	37.18	29	37.26	37.00	-20	2,582	-0.77%
2020/05/27	4	37.48	1	37.45	37.55	3	2,582	0.12%
2020/05/26	4	37.64	8	37.69	37.70	-4	2,583	-0.15%
2020/05/25	2	37.38	2	37.13	37.75	0	2,575	0.00%
2020/05/22	9	37.20	0	0.00	37.05	9	2,556	0.35%
2020/05/21	5.1	37.18	0	0.00	37.00	5.1	2,537	0.20%
2020/05/20	14	36.66	13	36.79	36.65	1	2,525	0.04%
2020/05/19	35	37.49	12	37.50	37.35	23	2,539	0.91%
2020/05/18	19	37.28	12	37.18	37.60	7	2,506	0.28%
2020/05/15	5	35.98	10	35.81	36.20	-5	2,421	-0.21%
2020/05/14	6	35.60	0	0.00	35.20	6	2,369	0.25%
2020/05/13	11	34.71	5	34.75	34.65	6	2,296	0.26%
2020/05/12	0	0.00	1	34.45	34.40	-1	2,301	-0.04%
2020/05/11	2	34.25	1	34.05	34.45	1	2,328	0.04%
2020/05/08	2	34.15	2	34.30	34.05	0	2,347	0.00%
2020/05/07	1	34.15	3	34.12	34.40	-2	2,366	-0.08%
2020/05/06	1	33.70	2	33.70	33.60	-1	2,424	-0.04%
2020/05/05	1	33.35	0	0.00	33.35	1	2,464	0.04%
2020/05/04	1	32.85	0	0.00	32.75	1	2,478	0.04%
2020/04/30	2	32.70	3	32.82	33.05	-1	2,521	-0.04%
2020/04/29	0	0.00	4	32.70	32.55	-4	2,580	-0.16%
2020/04/28	1	32.55	8	32.59	32.50	-7	2,623	-0.27%
2020/04/27	0	0.00	7	32.46	32.35	-7	2,660	-0.26%
2020/04/23	3	31.93	0	0.00	32.10	3	2,675	0.11%
2020/04/22	1	31.80	1	31.20	31.90	0	2,664	0.00%
2020/04/21	12	31.88	1	31.80	31.75	11	2,647	0.42%
2020/04/20	16	32.47	1	32.65	32.40	15	2,655	0.56%
2020/04/17	4	32.78	10	32.67	32.60	-6	2,637	-0.23%
2020/04/16	6	33.01	6	32.69	32.70	0	2,608	0.00%
2020/04/15	3	32.35	1	32.45	32.65	2	2,568	0.08%
2020/04/14	1	32.35	0	0.00	32.35	1	2,523	0.04%
2020/04/13	1	32.05	8	31.63	32.20	-7	2,495	-0.28%
2020/04/10	12	31.56	2	31.70	31.50	10	2,454	0.41%
2020/04/09	2	30.95	6	30.48	30.40	-4	2,402	-0.17%
2020/04/08	16.4	29.97	0	0.00	30.10	16.4	2,378	0.69%
2020/04/07	1	29.70	1	29.65	29.70	0	2,358	0.00%
2020/04/01	0	0.00	7	29.34	29.40	-7	2,320	-0.30%
2020/03/31	14	29.41	0	0.00	29.40	14	2,321	0.60%
2020/03/30	2	28.83	0	0.00	29.15	2	2,307	0.09%
2020/03/27	1	29.30	5	29.15	29.00	-4	2,300	-0.17%
2020/03/26	10	28.91	6	28.61	28.90	4	2,269	0.18%
2020/03/25	2	29.40	1	28.90	28.90	1	2,253	0.04%
2020/03/24	8	28.33	4	28.41	28.35	4	2,217	0.18%
2020/03/23	3	26.90	0	0.00	27.60	3	2,182	0.14%
2020/03/19	5	26.45	9	26.25	25.95	-4	2,156	-0.19%
2020/03/18	7	28.87	3	28.83	28.60	4	2,042	0.20%
2020/03/17	3	28.90	28	28.67	28.85	-25	2,005	-1.25%
2020/03/16	4.3	30.09	1	29.90	29.75	3.3	1,953	0.17%
2020/03/13	6.3	30.63	239	29.83	30.90	-232.8	1,919	-12.12%	大賣/鉅額交易
2020/03/12	5.3	31.98	0	0.00	32.00	5.3	1,817	0.29%
2020/03/11	4	34.06	15	33.79	33.15	-11	1,766	-0.62%
2020/03/10	5	32.55	8	32.69	33.05	-3	1,728	-0.17%
2020/03/09	1	33.35	0	0.00	33.35	1	1,648	0.06%
2020/03/06	0	0.00	1	34.10	34.25	-1	1,609	-0.06%
2020/03/05	1	34.35	0	0.00	34.30	1	1,604	0.06%
2020/03/04	1	34.10	2	33.93	34.15	-1	1,600	-0.06%
2020/03/03	2	33.80	23	33.80	33.70	-21	1,589	-1.32%
2020/03/02	5	33.30	2	33.25	33.25	3	1,573	0.19%
2020/02/27	10	33.74	3	33.97	33.85	7	1,531	0.46%
2020/02/26	2	34.33	1	34.25	34.40	1	1,501	0.07%
2020/02/25	1	33.85	0	0.00	33.95	1	1,481	0.07%
2020/02/24	1	34.10	2	34.40	34.20	-1	1,462	-0.07%
2020/02/21	2	34.20	2	34.10	34.10	0	1,449	0.00%
2020/02/20	14	34.33	6	34.19	34.35	8	1,439	0.56%
2020/02/19	3	34.58	0	0.00	34.60	3	1,414	0.21%
2020/02/18	5	34.85	10	34.56	34.75	-5	1,344	-0.37%
2020/02/17	1	34.05	1	34.30	34.00	0	1,316	0.00%
2020/02/14	2	33.98	0	0.00	33.90	2	1,333	0.15%
2020/02/13	0	0.00	5	33.85	33.90	-5	1,343	-0.37%
2020/02/12	1	33.90	0	0.00	33.95	1	1,338	0.07%
2020/02/11	5	33.84	6.1	33.82	34.10	-1.1	1,330	-0.08%
2020/02/10	0	0.00	3	33.10	33.10	-3	1,284	-0.23%
2020/02/07	8	33.83	2	34.15	33.75	6	1,241	0.48%
2020/02/06	15	34.50	19	34.65	34.60	-4	1,187	-0.34%
2020/02/05	19	33.32	4	33.33	33.35	15	1,103	1.36%
2020/02/04	10	32.38	0	0.00	32.35	10	1,034	0.97%
2020/02/03	23	32.06	0	0.00	32.50	23	1,001	2.30%
2020/01/31	2	32.33	3	31.90	32.40	-1	938	-0.11%
2020/01/30	3	31.05	11	30.76	30.70	-8	854	-0.94%
2020/01/20	7	31.79	2	31.53	31.85	5	793	0.63%
2020/01/17	10	30.93	0	0.00	31.00	10	746	1.34%
2020/01/16	4	30.50	0	0.00	30.70	4	726	0.55%
2020/01/14	0	0.00	1	30.40	30.45	-1	725	-0.14%
2020/01/13	7	30.54	0	0.00	30.55	7	728	0.96%
2020/01/09	0	0.00	11	29.84	29.85	-11	686	-1.60%
2020/01/07	0	0.00	6	29.85	29.85	-6	687	-0.87%
2019/12/31	4	29.75	0	0.00	29.90	4	738	0.54%
2019/12/30	6	29.85	1.1	29.80	29.85	5	730	0.68%
2019/12/26	7	29.78	17.1	29.72	29.70	-10.1	740	-1.36%
2019/12/25	1	29.90	4	29.90	29.90	-3	743	-0.40%
2019/12/24	2	29.75	0	0.00	29.75	2	742	0.27%
2019/12/23	1	29.50	0	0.00	29.55	1	747	0.13%
2019/12/20	9	29.45	0	0.00	29.45	9	777	1.16%
2019/12/19	1	29.40	0	0.00	29.50	1	849	0.12%
2019/12/18	0	0.00	2	29.45	29.45	-2	891	-0.22%
2019/12/16	1	29.45	0	0.00	29.40	1	1,079	0.09%
2019/12/13	1	29.40	0	0.00	29.40	1	1,130	0.09%
2019/12/12	0	0.00	2	29.40	29.45	-2	1,144	-0.17%
2019/12/09	1	29.30	0	0.00	29.25	1	1,198	0.08%
2019/12/05	1	29.35	0	0.00	29.35	1	1,240	0.08%
2019/11/28	2	29.45	0	0.00	29.40	2	1,302	0.15%
2019/11/26	2	29.48	0	0.00	29.55	2	1,371	0.15%
2019/11/22	1	29.35	0	0.00	29.35	1	1,390	0.07%
2019/11/21	0	0.00	1	29.40	29.30	-1	1,402	-0.07%
2019/11/19	1	29.40	0	0.00	29.35	1	1,416	0.07%
2019/11/15	2	29.35	2	29.40	29.35	0	1,435	0.00%
2019/11/14	0	0.00	2	29.43	29.35	-2	1,460	-0.14%
2019/11/13	12	29.43	0	0.00	29.65	12	1,455	0.82%
2019/11/12	1	30.20	13	30.08	30.25	-12	1,451	-0.83%
2019/11/08	0	0.00	0.6	29.80	29.75	-0.6	1,463	-0.04%
2019/10/30	0	0.00	3.1	29.30	29.30	-3.1	1,489	-0.20%
2019/10/29	5	29.30	0	0.00	29.30	5	1,495	0.33%
2019/10/28	10	29.30	0	0.00	29.30	10	1,500	0.67%
2019/10/24	1	29.25	0	0.00	29.35	1	1,509	0.07%
2019/10/15	0	0.00	1	28.95	29.00	-1	1,550	-0.06%
2019/10/14	1	28.50	3	28.75	28.80	-2	1,559	-0.13%
2019/10/08	7	29.30	0	0.00	29.30	7	1,529	0.46%
2019/10/07	5	29.30	20	29.35	29.30	-15	1,542	-0.97%
2019/10/04	1	29.35	3	29.40	29.40	-2	1,555	-0.13%
2019/10/03	0.1	29.45	10	29.50	29.45	-10	1,604	-0.62%
2019/10/02	0	0.00	2	29.40	29.40	-2	1,645	-0.12%
2019/10/01	1	29.45	0	0.00	29.45	1	1,666	0.06%
2019/09/27	0	0.00	5	29.25	29.30	-5	1,676	-0.30%
2019/09/26	0	0.00	1	29.45	29.45	-1	1,679	-0.06%
2019/09/24	6	29.67	1	29.35	29.20	5	1,669	0.30%
2019/09/23	3	30.33	2	30.33	30.35	1	1,597	0.06%
2019/09/20	5	30.64	36	30.55	30.70	-31	1,560	-1.99%
2019/09/19	34	30.12	2	30.10	30.20	32	1,461	2.19%
2019/09/18	26	29.36	44	29.31	29.50	-18	1,379	-1.31%
2019/09/16	45	29.22	23	29.25	29.25	22	1,369	1.61%
2019/09/12	0	0.00	20	28.78	28.75	-20	1,349	-1.48%
2019/09/10	19	28.85	8	28.79	28.85	11	1,374	0.80%
2019/09/06	1	28.20	0	0.00	28.15	1	1,342	0.07%
2019/09/05	0	0.00	1	28.25	28.20	-1	1,339	-0.07%
2019/09/04	1	28.15	1.1	28.15	28.20	-0.1	1,339	-0.01%
2019/09/03	0	0.00	7	28.12	28.15	-7	1,346	-0.52%
2019/09/02	4	28.49	0	0.00	28.40	4	1,339	0.30%
2019/08/30	2	28.03	0	0.00	28.15	2	1,303	0.15%
2019/08/29	1	27.70	0	0.00	27.60	1	1,253	0.08%
2019/08/28	1	27.50	8	27.50	27.50	-7	1,237	-0.57%
2019/08/27	1	27.30	1	27.45	27.30	0	1,239	0.00%
2019/08/22	0	0.00	5	27.40	27.50	-5	1,226	-0.41%
2019/08/21	2	27.40	0	0.00	27.45	2	1,244	0.16%
2019/08/19	1	27.45	0	0.00	27.50	1	1,245	0.08%
2019/08/16	0	0.00	1	27.25	27.25	-1	1,247	-0.08%
2019/08/12	2	26.88	0	0.00	26.90	2	1,175	0.17%
2019/08/08	0	0.00	4	26.70	26.80	-4	1,166	-0.34%
2019/08/05	1	26.50	0	0.00	26.60	1	1,173	0.09%
2019/07/24	0	0.00	339	26.62	26.60	-339	1,157	-29.29%	大賣/鉅額交易
2019/07/23	5	26.60	0	0.00	26.65	5	1,138	0.44%
2019/07/22	0	0.00	190	26.61	26.60	-190	1,132	-16.78%	大賣/鉅額交易
2019/07/19	10	26.50	185	26.50	26.45	-175	1,142	-15.31%	大賣/鉅額交易
2019/07/18	0	0.00	210	26.34	26.40	-210	1,134	-18.52%	大賣/鉅額交易
2019/07/16	6	26.42	0	0.00	26.45	6	1,113	0.54%
2019/07/12	2	26.65	25	26.60	26.60	-23	1,102	-2.09%
2019/07/11	0	0.00	50	26.70	26.70	-50	1,107	-4.51%
2019/07/10	0	0.00	300	26.71	26.70	-300	1,093	-27.43%	大賣/鉅額交易
2019/07/09	4	26.45	2	26.50	26.40	2	1,080	0.19%
2019/07/05	2	27.50	0	0.00	27.45	2	999	0.20%
2019/07/04	0	0.00	86	27.35	27.35	-86	976	-8.80%
2019/07/02	1	27.45	1	27.40	27.35	0	960	0.00%
2019/06/28	0	0.00	13	27.55	27.55	-13	941	-1.38%
2019/06/27	0	0.00	45	27.55	27.55	-45	942	-4.77%
2019/06/25	0	0.00	95	27.43	27.40	-95	981	-9.68%
2019/06/24	0	0.00	506	27.57	27.50	-506	971	-52.07%	大賣/鉅額交易
2019/06/21	13	27.60	208	27.55	27.55	-195	946	-20.61%	大賣/鉅額交易
2019/06/20	0	0.00	260	27.43	27.30	-260	926	-28.05%	大賣/鉅額交易
2019/06/19	0	0.00	80	27.60	27.60	-80	901	-8.87%
2019/06/17	0	0.00	440	27.12	27.10	-440	849	-51.77%	大賣/鉅額交易
2019/06/12	0	0.00	330	27.00	27.00	-330	856	-38.52%	大賣/鉅額交易
2019/06/03	4	26.90	1	27.15	27.25	3	876	0.34%
2019/05/28	3	26.68	0	0.00	26.50	3	887	0.34%
2019/05/23	2	27.25	1	27.05	27.20	1	857	0.12%
2019/05/20	0	0.00	3	26.85	26.80	-3	836	-0.36%
2019/05/15	0	0.00	19	26.55	26.45	-19	839	-2.26%
2019/05/13	1	26.55	0	0.00	26.50	1	825	0.12%
2019/05/08	0	0.00	2	26.70	26.70	-2	822	-0.24%
2019/05/03	1	26.85	0	0.00	26.85	1	832	0.12%
2019/04/26	0	0.00	1	26.75	26.75	-1	845	-0.12%
2019/04/25	0	0.00	5	26.92	26.90	-5	853	-0.59%
2019/04/24	0	0.00	2	26.85	26.85	-2	849	-0.24%
2019/04/22	3	26.55	2	26.55	26.60	1	824	0.12%
2019/04/18	2	26.43	2	26.50	26.40	0	822	0.00%
2019/04/17	1	26.45	0	0.00	26.45	1	828	0.12%
2019/04/12	0	0.00	8	26.38	26.45	-8	811	-0.99%
2019/04/09	0	0.00	3	26.45	26.45	-3	787	-0.38%
2019/04/02	0	0.00	3	26.50	26.45	-3	791	-0.38%
2019/04/01	0	0.00	5	26.60	26.50	-5	786	-0.64%
2019/03/28	0	0.00	160	26.45	26.40	-160	779	-20.53%	大賣/鉅額交易
2019/03/27	2	26.50	0	0.00	26.55	2	773	0.26%
2019/03/26	1	26.10	0	0.00	26.10	1	744	0.13%
2019/03/25	0	0.00	1	26.05	26.10	-1	750	-0.13%
2019/03/21	2	26.23	0	0.00	26.30	2	744	0.27%
2019/03/20	2	26.20	0	0.00	26.20	2	743	0.27%
2019/03/19	28	26.25	0	0.00	26.20	28	747	3.75%
2019/03/18	5	26.10	1	26.20	26.35	4	747	0.53%
2019/03/15	86	26.06	0	0.00	26.00	86	735	11.69%
2019/03/13	0	0.00	2	26.05	25.95	-2	758	-0.26%
2019/03/11	0	0.00	5	26.15	26.05	-5	762	-0.66%
2019/03/08	0	0.00	7	26.20	26.30	-7	763	-0.92%
2019/03/07	0	0.00	7	26.41	26.30	-7	803	-0.87%
2019/03/06	3	26.43	0	0.00	26.50	3	802	0.37%
2019/02/27	11	25.71	0	0.00	25.80	11	817	1.35%
2019/02/26	0	0.00	3	25.70	25.70	-3	826	-0.36%
2019/02/21	4	25.70	0	0.00	25.75	4	842	0.47%
2019/02/20	0	0.00	188	25.75	25.75	-188	835	-22.50%	大賣/鉅額交易
2019/02/19	3	25.80	0	0.00	25.70	3	835	0.36%
2019/02/18	5	25.70	0	0.00	25.70	5	849	0.59%
2019/02/15	0	0.00	1	25.60	25.80	-1	872	-0.11%
2019/02/13	2	25.55	3	25.60	25.60	-1	878	-0.11%
2019/02/11	2	25.55	0	0.00	25.55	2	938	0.21%
2019/01/22	1	25.10	10	25.15	25.25	-9	1,135	-0.79%
2019/01/21	1	25.15	124	25.15	25.15	-123	1,134	-10.85%	大賣/鉅額交易
2019/01/17	3	25.20	180	25.22	25.25	-177	1,137	-15.56%	大賣/鉅額交易
2019/01/16	0	0.00	10	25.30	25.25	-10	1,138	-0.88%
2019/01/09	0	0.00	60	25.13	25.15	-60	1,223	-4.90%
2019/01/07	0	0.00	270	25.07	25.15	-270	1,257	-21.47%	大賣/鉅額交易
2019/01/04	2	25.05	0	0.00	25.05	2	1,274	0.16%
2019/01/02	1	25.15	0	0.00	25.05	1	1,334	0.07%
2018/12/27	1	25.10	1	25.15	25.05	0	1,349	0.00%
2018/12/25	0	0.00	2	25.10	25.15	-2	1,369	-0.15%
2018/12/21	3	25.10	0	0.00	25.10	3	1,424	0.21%
2018/12/18	0	0.00	20	25.28	25.25	-20	1,471	-1.36%
2018/12/17	0	0.00	5	25.60	25.50	-5	1,533	-0.33%
2018/12/11	4	25.48	0	0.00	25.50	4	1,577	0.25%
2018/12/07	6	25.38	3	25.47	25.50	3	1,572	0.19%
2018/12/06	3	25.40	0	0.00	25.20	3	1,573	0.19%
2018/12/03	1	25.55	2	25.58	25.55	-1	1,559	-0.06%
2018/11/30	1	25.60	4	25.50	25.45	-3	1,553	-0.19%
2018/11/27	2	25.83	0	0.00	25.75	2	1,493	0.13%
2018/11/23	0	0.00	4	26.20	26.25	-4	1,464	-0.27%
2018/11/22	1	26.40	0	0.00	26.30	1	1,456	0.07%
2018/11/21	0	0.00	1	26.45	26.45	-1	1,451	-0.07%
2018/11/20	2	26.58	1	26.55	26.55	1	1,446	0.07%
2018/11/19	9	26.55	0	0.00	26.50	9	1,425	0.63%
2018/11/16	3	26.57	2	26.63	26.55	1	1,422	0.07%
2018/11/15	2	26.40	1	26.70	26.50	1	1,422	0.07%
2018/11/14	9	26.66	0	0.00	26.75	9	1,403	0.64%
2018/11/13	2	26.50	0	0.00	26.55	2	1,377	0.15%
2018/11/09	3	26.80	5	26.90	26.90	-2	1,366	-0.15%
2018/11/08	6	27.00	1	27.35	26.75	5	1,357	0.37%
2018/11/07	21	27.59	21	27.34	27.00	0	1,310	0.00%
2018/11/02	0	0.00	35	26.24	26.35	-35	1,123	-3.12%
2018/11/01	1	26.05	0	0.00	26.10	1	1,116	0.09%
2018/10/31	20	26.05	2	26.05	26.10	18	1,117	1.61%
2018/10/30	2	25.88	0	0.00	25.95	2	1,122	0.18%
2018/10/29	2	25.93	0	0.00	25.90	2	1,126	0.18%
2018/10/25	8	26.04	3	25.90	25.90	5	1,123	0.45%
2018/10/24	0	0.00	4	26.34	26.30	-4	1,119	-0.36%
2018/10/23	5	26.57	1	26.50	26.40	4	1,119	0.36%
2018/10/22	0	0.00	3	26.87	26.80	-3	1,104	-0.27%
2018/10/16	2	26.35	2	26.20	26.25	0	1,042	0.00%
2018/10/15	9	25.84	0	0.00	25.80	9	1,014	0.89%
2018/10/12	5	25.84	1	26.00	26.05	4	1,009	0.40%
2018/10/11	27	26.05	18	26.16	25.85	9	993	0.91%
2018/10/09	3	26.50	0	0.00	26.55	3	933	0.32%
2018/10/08	0	0.00	7	26.61	26.55	-7	934	-0.75%
2018/10/05	15	26.60	1	26.30	26.65	14	941	1.49%
2018/10/04	3	27.07	2	26.90	26.90	1	922	0.11%
2018/10/03	1	26.50	0	0.00	26.50	1	894	0.11%
2018/10/02	1	26.65	0	0.00	26.65	1	903	0.11%
2018/09/28	11	27.09	0	0.00	26.80	11	940	1.17%
2018/09/27	2	26.93	10	27.00	27.00	-8	908	-0.88%
2018/09/25	28	26.96	33	27.07	27.15	-5	903	-0.55%
2018/09/21	12	26.93	8	26.81	26.85	4	859	0.47%
2018/09/20	1	26.10	0	0.00	26.15	1	803	0.12%
2018/09/18	19	26.04	19	26.00	26.00	0	778	0.00%
2018/09/12	10	25.60	0	0.00	25.65	10	805	1.24%
2018/09/07	1	25.30	0	0.00	25.30	1	864	0.12%
2018/09/05	1	25.60	0	0.00	25.60	1	971	0.10%
2018/08/31	0	0.00	60	25.70	25.85	-60	994	-6.03%
2018/08/29	3	25.90	100	25.88	25.80	-97	1,015	-9.55%
2018/08/28	2	25.95	0	0.00	25.95	2	1,018	0.20%
2018/08/22	11	25.95	0	0.00	25.80	11	1,203	0.91%
2018/08/20	0	0.00	141	25.88	25.85	-141	1,251	-11.27%	大賣/鉅額交易
2018/08/17	3	25.80	108	25.76	25.70	-105	1,265	-8.30%	大賣/鉅額交易
2018/08/16	1	25.70	2	25.63	25.65	-1	1,275	-0.08%
2018/08/15	0	0.00	5	25.80	25.70	-5	1,286	-0.39%
2018/08/13	4	25.78	0	0.00	25.70	4	1,319	0.30%
2018/08/10	10	26.25	0	0.00	26.10	10	1,325	0.75%
2018/08/09	0	0.00	90	26.37	26.30	-90	1,349	-6.67%
2018/08/08	0	0.00	10	26.40	26.40	-10	1,359	-0.74%
2018/08/07	0	0.00	4	26.49	26.40	-4	1,418	-0.28%
2018/08/06	1	26.35	4	26.34	26.40	-3	1,575	-0.19%
2018/08/03	0	0.00	1	26.15	26.20	-1	1,648	-0.06%
2018/08/01	0	0.00	3	25.85	26.00	-3	1,726	-0.17%
2018/07/31	0	0.00	120	25.76	25.75	-120	1,748	-6.86%	大賣/鉅額交易
2018/07/30	3	25.85	162	25.79	25.75	-159	1,775	-8.95%	大賣/鉅額交易
2018/07/27	1	25.90	35	25.91	25.85	-34	1,793	-1.90%
2018/07/26	3	26.02	0	0.00	26.00	3	1,840	0.16%
2018/07/25	0	0.00	6	26.11	26.05	-6	1,903	-0.32%
2018/07/23	0	0.00	10	25.85	25.80	-10	1,985	-0.50%
2018/07/20	2	25.68	11	25.65	25.65	-9	2,117	-0.43%
2018/07/19	10	25.73	377	25.72	25.65	-367	2,278	-16.10%	大賣/鉅額交易
2018/07/18	5	25.75	8	25.76	25.75	-3	2,330	-0.13%
2018/07/17	3	25.85	1	25.85	25.80	2	2,369	0.08%
2018/07/16	3	25.87	101	25.85	25.80	-98	2,491	-3.93%	大賣/
2018/07/13	2	25.90	0	0.00	25.80	2	2,531	0.08%
2018/07/12	1	26.05	5	25.96	25.95	-4	2,586	-0.15%
2018/07/11	4	25.94	1	25.85	25.95	3	2,691	0.11%
2018/07/10	8	25.91	18	25.95	25.95	-10	2,730	-0.37%
2018/07/06	3	26.25	75	26.25	26.25	-72	2,791	-2.58%
2018/07/05	4	26.45	0	0.00	26.25	4	2,943	0.14%
2018/07/04	6	26.58	0	0.00	26.50	6	3,276	0.18%
2018/07/03	1	26.75	0	0.00	26.75	1	3,424	0.03%
2018/07/02	8	27.01	0	0.00	26.90	8	3,644	0.22%
2018/06/29	5	26.90	0	0.00	27.20	5	3,723	0.13%
2018/06/28	0	0.00	5	26.90	26.90	-5	3,756	-0.13%
2018/06/27	3	27.00	2	26.90	26.90	1	3,909	0.03%
2018/06/26	0	0.00	5	26.95	26.95	-5	4,031	-0.12%
2018/06/25	0	0.00	85	26.96	27.00	-85	4,033	-2.11%
2018/06/22	26	26.91	229	26.91	26.85	-203	4,031	-5.04%	大賣/鉅額交易
2018/06/21	5	26.95	3	26.98	26.95	2	4,032	0.05%
2018/06/20	11	27.03	0	0.00	26.95	11	4,022	0.27%
2018/06/19	10	27.14	0	0.00	27.10	10	4,011	0.25%
2018/06/15	2	26.93	65	27.16	27.20	-63	4,002	-1.57%
2018/06/14	9	27.26	0	0.00	27.20	9	3,975	0.23%
2018/06/13	10	27.78	69	27.78	27.70	-59	4,011	-1.47%
2018/06/12	2	26.95	0	0.00	27.00	2	3,918	0.05%
2018/06/11	0	0.00	4	27.18	27.05	-4	3,916	-0.10%
2018/06/05	1	27.50	0	0.00	27.50	1	3,908	0.03%
2018/05/31	2	28.00	92	27.66	28.10	-90	3,836	-2.35%
2018/05/30	1	27.75	7	27.80	27.45	-6	3,803	-0.16%
2018/05/28	2	26.83	0	0.00	26.80	2	3,679	0.05%
2018/05/25	0	0.00	2	26.85	26.65	-2	3,689	-0.05%
2018/05/24	2	26.90	0.1	26.90	26.80	1.9	3,686	0.05%
2018/05/23	2	26.83	5	26.85	26.85	-3	3,672	-0.08%
2018/05/22	0	0.00	13	27.30	27.00	-13	3,654	-0.36%
2018/05/21	0	0.00	8	27.16	27.10	-8	3,637	-0.22%
2018/05/18	0	0.00	4	26.49	26.50	-4	3,626	-0.11%
2018/05/17	25	26.83	0	0.00	26.60	25	3,604	0.69%
2018/05/15	15	26.99	0	0.00	26.90	15	3,576	0.42%
2018/05/14	14	27.49	5	27.30	27.25	9	3,549	0.25%
2018/05/11	2	29.55	69	29.53	29.50	-67	3,398	-1.97%
2018/05/10	22	29.22	146	29.15	29.15	-124	3,315	-3.74%	大賣/鉅額交易
2018/05/09	45	28.64	11	28.93	28.75	34	3,239	1.05%
2018/05/08	7	28.51	82	28.61	28.60	-75	3,216	-2.33%
2018/05/07	1	28.75	6	28.75	28.50	-5	3,193	-0.16%
2018/05/04	2	28.65	160	28.56	28.35	-158	3,160	-5.00%	大賣/鉅額交易
2018/05/03	0	0.00	31	28.98	28.75	-31	3,139	-0.99%
2018/05/02	6	28.45	4	28.64	28.45	2	3,093	0.06%
2018/04/30	0	0.00	26	29.53	29.50	-26	3,032	-0.86%
2018/04/27	3	29.33	9	29.37	29.35	-6	3,007	-0.20%
2018/04/26	25	29.62	62	29.28	28.70	-37	2,950	-1.25%
2018/04/25	42	29.84	3	29.47	30.10	39	2,822	1.38%
2018/04/24	3	28.52	575	28.44	28.25	-572	2,661	-21.49%	大賣/鉅額交易
2018/04/23	314	29.21	45	29.17	28.80	269	2,608	10.31%	大買/鉅額交易
2018/04/20	74	29.28	34	29.36	29.15	40	2,565	1.56%
2018/04/19	9	29.03	12	28.75	28.70	-3	2,447	-0.12%
2018/04/18	30	28.87	2	28.93	28.85	28	2,410	1.16%
2018/04/17	26	28.13	0	0.00	28.75	26	2,347	1.11%
2018/04/16	0	0.00	6	27.83	27.95	-6	2,264	-0.26%
2018/04/12	1	28.85	1	28.70	28.85	0	2,198	0.00%
2018/04/11	31	29.51	67	29.26	29.10	-36	2,150	-1.67%
2018/04/10	30	30.03	140	29.69	28.55	-110	1,988	-5.53%	大賣/鉅額交易
2018/04/09	54	28.11	43	28.10	28.50	11	1,642	0.67%
2018/04/03	76	28.24	72	28.24	28.30	4	1,488	0.27%
2018/04/02	7	27.49	16	27.24	27.55	-9	1,258	-0.71%
2018/03/31	35	27.26	417	27.06	26.95	-382	1,182	-32.31%	大賣/鉅額交易
2018/03/30	29	27.89	115	27.18	26.95	-86	1,143	-7.52%	大賣/
2018/03/29	5	27.15	657	26.96	27.05	-652	995	-65.50%	大賣/鉅額交易
2018/03/26	7	25.99	1	26.00	25.90	6	910	0.66%
2018/03/23	0	0.00	4	25.93	26.00	-4	932	-0.43%
2018/03/22	20	26.20	0	0.00	26.10	20	975	2.05%
2018/03/20	0	0.00	8	26.44	26.55	-8	1,033	-0.77%
2018/03/19	17	26.11	105	26.66	26.60	-88	1,069	-8.23%	大賣/
2018/03/15	73	26.23	0	0.00	26.05	73	1,113	6.56%
2018/03/14	0	0.00	2	26.20	26.15	-2	1,117	-0.18%
2018/03/13	0	0.00	15	26.30	26.15	-15	1,110	-1.35%
2018/03/12	4	26.05	3	26.10	26.10	1	1,099	0.09%
2018/03/09	0	0.00	32	25.38	25.60	-32	1,077	-2.97%
2018/03/08	0	0.00	1	25.40	25.45	-1	1,079	-0.09%
2018/03/05	0	0.00	10	25.35	25.20	-10	1,117	-0.89%
2018/03/02	0	0.00	20	25.50	25.40	-20	1,114	-1.79%
2018/02/27	0	0.00	487	25.56	25.75	-487	1,115	-43.65%	大賣/鉅額交易
2018/02/21	2	25.75	1	25.70	25.85	1	1,106	0.09%
2018/02/07	3	25.08	0	0.00	25.20	3	1,091	0.27%
2018/02/06	0.1	25.20	0	0.00	25.00	0.1	1,098	0.01%
2018/02/05	1	26.00	0	0.00	26.00	1	1,061	0.09%
2018/01/26	0	0.00	2	26.40	26.70	-2	1,047	-0.19%
2018/01/23	111	26.50	25	26.60	26.40	86	1,021	8.42%	大買/
2018/01/22	41	26.61	0	0.00	26.65	41	1,012	4.05%
2018/01/19	5	26.27	0.1	26.30	26.30	4.9	999	0.49%
2018/01/18	0	0.00	2	26.55	26.45	-2	993	-0.20%
2018/01/17	1	26.60	0	0.00	26.55	1	987	0.10%
2018/01/15	0	0.00	1	26.90	26.75	-1	978	-0.10%
2018/01/12	11	26.77	1	26.65	26.75	10	1,000	1.00%
2018/01/11	1	26.40	0	0.00	26.55	1	991	0.10%
2018/01/09	0	0.00	4	26.45	26.05	-4	977	-0.41%
2018/01/08	0	0.00	1	26.60	26.55	-1	971	-0.10%
2018/01/05	0	0.00	1	26.85	26.90	-1	971	-0.10%
2018/01/03	0	0.00	2	26.45	26.40	-2	967	-0.21%
2018/01/02	2	26.75	0	0.00	26.45	2	962	0.21%