台汽電 (8926)-永豐金-苓雅券商分點個股進出

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
41.25
漲跌
▼0.15
漲幅
-0.36%
成交量
472張
產業
上市油電燃氣類股
544人加入追蹤

立即追蹤
本地時間: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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	42.00	1	41.75	41.75	0	685	0.00%
2024/12/06	1	42.65	0	0.00	42.45	1	732	0.14%
2024/12/05	2	42.50	0	0.00	42.30	2	734	0.27%
2024/12/02	1	42.40	0	0.00	42.45	1	758	0.13%
2024/11/28	1	42.40	0	0.00	42.60	1	782	0.13%
2024/11/26	0	43.35	0	0.00	43.25	0	780	0.00%
2024/11/25	0	0.00	2	43.35	43.80	-2	783	-0.26%
2024/11/21	0	42.50	0	0.00	42.45	0	779	0.00%
2024/11/14	3	42.35	0.1	43.00	42.05	2.9	836	0.35%
2024/11/12	0	43.10	0	0.00	43.10	0	833	0.00%
2024/10/30	1	42.85	0	0.00	42.80	1	1,058	0.09%
2024/10/29	6.1	42.82	0	0.00	42.90	6.1	1,081	0.57%
2024/10/28	1	43.35	0	0.00	43.30	1	1,098	0.09%
2024/10/24	1	43.80	0	0.00	43.55	1	1,271	0.08%
2024/10/22	1	44.10	0	0.00	44.15	1	1,672	0.06%
2024/10/18	1	44.75	0	0.00	44.50	1	1,731	0.06%
2024/10/15	1	44.20	0	0.00	44.15	1	1,752	0.06%
2024/10/11	1	44.75	0	0.00	44.30	1	1,780	0.06%
2024/10/08	0	45.75	0	0.00	45.60	0	1,831	0.00%
2024/09/26	0	44.85	0.1	44.80	44.80	-0.1	1,884	-0.01%
2024/09/25	0	0.00	2	45.00	44.95	-2	1,953	-0.10%
2024/09/20	0	44.70	0	0.00	44.95	0	2,094	0.00%
2024/09/18	0	0.00	1	45.00	45.00	-1	2,126	-0.05%
2024/09/16	1	44.90	0	0.00	44.90	1	2,138	0.05%
2024/09/12	0	0.00	2.2	44.34	44.25	-2.2	2,168	-0.10%
2024/09/11	1	43.80	0	0.00	43.60	1	2,174	0.05%
2024/09/09	1	43.10	1	43.75	43.75	0	2,260	0.00%
2024/09/05	1	43.90	1	43.85	43.20	0	2,274	0.00%
2024/09/04	1	43.85	0	0.00	43.65	1	2,318	0.04%
2024/08/27	0	45.00	0	0.00	45.25	0	2,544	0.00%
2024/08/23	0.1	44.64	0	0.00	44.85	0.1	2,557	0.00%
2024/08/22	1	45.70	2	45.20	45.10	-1	2,573	-0.04%
2024/08/21	2	45.28	1	45.45	45.45	1	2,583	0.04%
2024/08/19	1	44.65	1	44.50	44.50	0	2,582	0.00%
2024/08/16	1	44.40	1	44.45	44.50	0	2,611	0.00%
2024/08/15	1	44.00	1	43.95	44.05	0	2,609	0.00%
2024/08/14	1	44.15	2	43.95	43.95	-1	2,632	-0.04%
2024/08/12	1	44.00	0	0.00	43.80	1	2,648	0.04%
2024/08/09	1	43.60	4	43.97	43.75	-3	2,654	-0.11%
2024/08/07	1	43.05	1	43.80	43.80	0	2,682	0.00%
2024/08/06	2	41.98	1	41.85	41.85	1	2,763	0.04%
2024/08/05	1.4	43.39	1	41.80	41.50	0.4	2,753	0.01%
2024/08/02	2	45.95	1	45.50	45.50	1	2,703	0.04%
2024/08/01	1	46.65	2.5	46.76	46.75	-1.5	2,690	-0.06%
2024/07/31	1	46.66	1	46.50	46.40	0	2,693	0.00%
2024/07/30	2	46.85	7	46.70	47.10	-5	2,745	-0.18%
2024/07/29	4	47.54	3.4	46.46	46.75	0.6	2,740	0.02%
2024/07/26	28	48.64	11	48.03	47.95	17	2,649	0.64%
2024/07/22	0	0.00	2	45.48	45.85	-2	2,327	-0.09%
2024/07/19	0	45.45	0	0.00	45.25	0	2,330	0.00%
2024/07/18	2	45.58	0.4	45.70	45.90	1.6	2,408	0.07%
2024/07/16	2	46.05	3	46.30	46.20	-1	2,526	-0.04%
2024/07/15	0	45.90	0	0.00	46.00	0	2,657	0.00%
2024/07/12	0	0.00	7	46.24	46.30	-7	2,877	-0.24%
2024/07/11	0	45.90	0	0.00	45.65	0	3,186	0.00%
2024/07/10	0	0.00	0.4	46.47	46.05	-0.4	3,251	-0.01%
2024/07/09	0	0.00	1	45.95	45.65	-1	3,282	-0.03%
2024/07/05	0	0.00	4.1	46.42	46.05	-4.1	3,309	-0.12%
2024/07/04	1	45.95	1	46.20	46.20	0	3,382	0.00%
2024/07/03	2	45.90	0	0.00	46.00	2	3,446	0.06%
2024/07/02	0	45.80	2	45.60	45.65	-2	3,498	-0.06%
2024/07/01	1	46.00	0	0.00	46.05	1	3,514	0.03%
2024/06/28	1	47.95	2.1	48.06	47.90	-1.1	3,549	-0.03%
2024/06/27	1.2	47.69	0	0.00	47.70	1.2	3,531	0.03%
2024/06/26	6.7	47.80	4	48.00	47.75	2.7	3,540	0.08%
2024/06/25	1.1	47.66	0	0.00	47.90	1.1	3,564	0.03%
2024/06/21	2.1	47.53	1	47.55	47.55	1.1	3,693	0.03%
2024/06/18	0	0.00	4	47.41	47.45	-4	3,861	-0.10%
2024/06/17	2	48.20	1	47.75	47.75	1	3,941	0.03%
2024/06/14	1	46.70	3	48.02	47.80	-2	3,990	-0.05%
2024/06/13	2	46.55	0	0.00	46.60	2	4,003	0.05%
2024/06/12	0	0.00	4	46.66	46.65	-4	4,076	-0.10%
2024/06/11	2	47.18	5	47.35	47.10	-3	4,207	-0.07%
2024/06/07	4	48.46	2	47.67	48.60	2	4,712	0.04%
2024/06/06	0	0.00	3	46.63	46.65	-3	4,814	-0.06%
2024/06/04	0	0.00	2	47.23	47.20	-2	5,145	-0.04%
2024/06/03	0	0.00	51	46.91	46.95	-51	5,197	-0.98%
2024/05/31	0	0.00	1	46.70	46.75	-1	5,271	-0.02%
2024/05/28	2.1	46.57	8	46.80	46.85	-5.9	5,684	-0.10%
2024/05/27	0	46.40	0	0.00	46.45	0	6,173	0.00%
2024/05/23	1	46.75	0	0.00	46.60	1	6,390	0.02%
2024/05/22	5	47.20	1	47.35	47.30	4	6,408	0.06%
2024/05/20	0	46.85	0.6	46.70	46.95	-0.6	6,437	-0.01%
2024/05/17	0	0.00	1	46.30	46.40	-1	6,468	-0.02%
2024/05/13	10	46.29	5	46.10	46.10	5	6,541	0.08%
2024/05/10	4.3	44.94	0	0.00	45.25	4.3	6,510	0.07%
2024/05/09	0.2	46.45	0	0.00	46.45	0.2	6,403	0.00%
2024/05/07	1	46.50	0	0.00	46.75	1	6,350	0.02%
2024/05/06	0.4	46.55	0.5	46.55	46.40	-0.1	6,319	0.00%
2024/05/03	5	46.38	1	46.30	46.45	4	6,289	0.06%
2024/05/02	0.2	47.20	1	47.00	47.30	-0.8	6,214	-0.01%
2024/04/30	3.2	47.73	0.5	47.85	47.55	2.7	6,172	0.04%
2024/04/29	0	47.95	1	47.60	47.95	-1	6,149	-0.02%
2024/04/25	7	47.94	6	47.98	48.25	1	6,068	0.02%
2024/04/24	22.5	48.22	6	48.47	48.80	16.5	6,028	0.27%
2024/04/23	2.8	48.36	10	48.46	48.50	-7.2	5,949	-0.12%
2024/04/22	4.7	47.78	1	47.90	47.20	3.7	5,827	0.06%
2024/04/19	16.3	47.86	2	47.58	47.55	14.3	5,792	0.25%
2024/04/18	62.5	49.21	57.1	49.52	49.15	5.4	5,645	0.10%
2024/04/17	53.1	48.97	57	49.41	49.15	-3.9	5,423	-0.07%
2024/04/16	14	46.40	3	46.72	46.30	11	5,102	0.22%
2024/04/15	4.4	48.08	3	48.12	47.70	1.4	5,012	0.03%
2024/04/12	1	47.60	2	47.23	47.70	-1	4,939	-0.02%
2024/04/11	5	47.52	0	0.00	47.40	5	4,887	0.10%
2024/04/10	16	48.15	1	48.75	47.65	15	4,855	0.31%
2024/04/09	5	47.90	6	47.97	47.75	-1	4,769	-0.02%
2024/04/08	1.1	46.84	2.1	46.62	46.65	-1	4,681	-0.02%
2024/04/03	0	47.35	0	0.00	47.30	0	4,622	0.00%
2024/04/02	4	48.22	3	48.37	48.00	1	4,590	0.02%
2024/04/01	2	47.50	7.1	47.85	47.50	-5.1	4,483	-0.11%
2024/03/29	1	46.90	0	0.00	46.90	1	4,424	0.02%
2024/03/28	1	47.50	3	47.47	47.60	-2	4,383	-0.05%
2024/03/27	11	47.65	109	47.65	47.35	-98	4,340	-2.26%	大賣/
2024/03/26	40	47.46	35	48.28	47.55	5	4,296	0.12%
2024/03/25	16.1	47.52	17	48.10	47.40	-0.9	4,177	-0.02%
2024/03/22	25	47.35	65	47.89	47.50	-40	4,103	-0.97%
2024/03/21	3	47.62	61	47.88	47.55	-58	4,015	-1.44%
2024/03/20	18	47.56	58	47.57	47.55	-40	3,973	-1.01%
2024/03/19	42	47.99	7.1	47.30	47.50	34.9	3,891	0.90%
2024/03/18	19.1	46.80	18	46.71	46.60	1.1	3,824	0.03%
2024/03/15	13	46.20	8.1	46.40	45.90	4.9	3,761	0.13%
2024/03/14	221.2	47.22	8	47.00	46.95	213.2	3,687	5.78%	大買/鉅額交易
2024/03/13	26.4	48.38	50	48.65	48.15	-23.6	3,536	-0.67%
2024/03/12	18	47.77	8.5	47.70	47.50	9.5	2,986	0.32%
2024/03/11	17	46.53	27.1	46.38	47.30	-10.1	2,717	-0.37%
2024/03/08	10	44.40	2	45.25	44.05	8	2,449	0.33%
2024/03/07	2.2	44.92	3	44.83	45.40	-0.8	2,376	-0.03%
2024/03/06	9.2	45.59	0.4	45.82	45.30	8.8	2,289	0.39%
2024/03/05	6.1	45.85	2	46.10	46.05	4.1	2,215	0.18%
2024/03/04	7.1	46.97	4	46.93	46.50	3.1	2,113	0.15%
2024/03/01	10.1	47.85	10	47.88	47.85	0	1,994	0.00%
2024/02/29	20.1	49.32	22.5	48.46	49.55	-2.4	1,777	-0.14%
2024/02/27	14.3	45.52	9.1	46.12	46.00	5.2	1,269	0.41%
2024/02/26	0.1	43.95	1	43.90	44.50	-0.9	1,078	-0.08%
2024/02/23	0	0.00	4	43.79	43.40	-4	1,035	-0.39%
2024/02/21	2	43.80	2	43.58	43.80	0	959	0.00%
2024/02/20	2	43.80	1	43.20	43.85	1	936	0.11%
2024/02/19	1	42.80	0	0.00	43.25	1	882	0.11%
2024/02/16	12	43.04	27	42.01	43.35	-15	848	-1.77%
2024/02/15	0	0.00	2	39.93	40.10	-2	757	-0.26%
2024/01/31	1	39.60	1	39.70	39.60	0	797	0.00%
2024/01/25	0	0.00	1	39.65	39.60	-1	811	-0.12%
2024/01/23	0	0.00	1	40.05	39.75	-1	811	-0.12%
2024/01/19	2	39.00	4	38.85	39.10	-2	804	-0.25%
2024/01/18	2	38.80	1	38.75	38.85	1	804	0.12%
2024/01/17	1	39.20	0.1	39.05	39.05	0.9	803	0.11%
2024/01/16	0	39.70	0	0.00	39.45	0	786	0.00%
2024/01/15	2	40.13	2	40.03	40.10	0	780	0.00%
2024/01/12	2	39.25	0	0.00	39.15	2	768	0.26%
2024/01/09	0	39.85	0	0.00	39.65	0	791	0.00%
2024/01/08	0	39.90	0	0.00	39.90	0	792	0.00%
2024/01/05	1	39.90	1	39.85	39.90	0	797	0.00%
2024/01/04	0	39.95	0	0.00	39.90	0	807	0.00%
2024/01/03	0.1	39.95	1	40.00	40.00	-0.9	830	-0.11%
2023/12/29	1	40.30	0	0.00	40.25	1	829	0.12%
2023/12/27	0.1	40.10	2.3	40.10	40.15	-2.2	865	-0.26%
2023/12/26	1	40.05	3	40.15	40.15	-2	873	-0.23%
2023/12/22	1	39.60	0	0.00	39.60	1	868	0.12%
2023/12/21	1	39.90	1	39.70	39.80	0	866	0.00%
2023/12/19	2.4	39.52	0.1	39.70	39.60	2.3	871	0.26%
2023/12/18	0	39.95	0	0.00	39.90	0	872	0.00%
2023/12/15	0	0.00	2	40.33	40.05	-2	889	-0.22%
2023/12/14	1.1	39.75	0	0.00	39.80	1.1	886	0.12%
2023/12/13	4.7	39.73	0	0.00	39.70	4.7	881	0.53%
2023/11/24	1	40.60	0.6	40.60	40.55	0.4	908	0.04%
2023/11/20	0	40.10	0	0.00	40.05	0	950	0.00%
2023/11/16	0	39.50	0.1	39.60	39.60	-0.1	966	-0.01%
2023/11/15	0	0.00	3	39.40	39.70	-3	972	-0.31%
2023/11/14	2.1	39.15	0	0.00	39.05	2.1	986	0.21%
2023/11/13	1.1	39.01	0	0.00	39.10	1.1	1,003	0.11%
2023/11/10	2	39.45	0	0.00	39.50	2	1,006	0.20%
2023/11/07	4	41.11	0	0.00	40.80	4	1,110	0.36%
2023/11/06	0.1	41.00	0	0.00	41.15	0.1	1,214	0.01%
2023/10/31	0	0.00	1	39.50	39.50	-1	1,350	-0.07%
2023/10/30	0	0.00	2	40.13	40.00	-2	1,423	-0.14%
2023/10/27	1	39.71	0	0.00	39.65	1	1,457	0.07%
2023/10/25	0	0.00	1	40.30	40.30	-1	1,562	-0.06%
2023/10/24	1	39.70	0	0.00	39.85	1	1,608	0.06%
2023/10/23	1	39.30	0	0.00	39.70	1	1,679	0.06%
2023/10/19	2	39.13	0	0.00	39.40	2	1,936	0.11%
2023/10/18	2.1	39.75	0	0.00	39.30	2.1	2,000	0.10%
2023/10/17	0.1	40.18	0	0.00	39.95	0.1	2,058	0.00%
2023/10/16	0.1	40.28	0	0.00	40.15	0.1	2,106	0.00%
2023/10/13	0	40.57	0	0.00	40.35	0	2,154	0.00%
2023/10/12	1.2	40.62	0	0.00	40.65	1.2	2,195	0.06%
2023/10/11	1	40.80	3	40.80	40.80	-2	2,212	-0.09%
2023/10/06	0.1	40.15	10	40.10	39.95	-9.9	2,225	-0.44%
2023/10/05	0	0.00	2	40.45	40.30	-2	2,253	-0.09%
2023/10/04	3	39.54	0	0.00	40.05	3	2,305	0.13%
2023/10/03	6.1	40.20	0	0.00	40.15	6.1	2,330	0.26%
2023/10/02	0	41.45	0	0.00	41.35	0	2,355	0.00%
2023/09/28	0.1	41.45	0	0.00	41.35	0.1	2,421	0.00%
2023/09/27	0	41.50	1	41.45	41.20	-1	2,442	-0.04%
2023/09/26	0.1	41.70	0	0.00	41.55	0.1	2,480	0.00%
2023/09/22	1	41.25	0	0.00	41.35	1	2,543	0.04%
2023/09/21	2	41.15	0.1	41.50	41.10	2	2,558	0.08%
2023/09/20	3.1	41.44	0	0.00	41.35	3.1	2,581	0.12%
2023/09/19	2	42.15	0	0.00	42.00	2	2,655	0.08%
2023/09/18	2	42.50	0	0.00	42.50	2	2,789	0.07%
2023/09/15	0	0.00	0.4	42.80	43.05	-0.4	2,836	-0.01%
2023/09/14	0.2	42.37	0	0.00	42.35	0.2	2,877	0.01%
2023/09/13	0	42.25	0	0.00	42.20	0	2,952	0.00%
2023/09/12	1.1	42.21	0	0.00	42.15	1.1	3,104	0.03%
2023/09/11	2.2	42.13	0	0.00	42.15	2.2	3,236	0.07%
2023/09/08	0	43.10	0	0.00	43.10	0	3,517	0.00%
2023/09/07	2	43.63	2	43.40	43.25	0	3,750	0.00%
2023/09/06	0	0.00	2	44.00	43.90	-2	4,057	-0.05%
2023/09/05	3	44.08	4.1	44.19	44.30	-1.1	4,273	-0.02%
2023/09/04	1.6	43.03	2	43.20	43.40	-0.4	4,298	-0.01%
2023/09/01	0	43.10	2	43.23	43.15	-2	4,318	-0.05%
2023/08/31	3	43.20	0	0.00	43.05	3	4,351	0.07%
2023/08/30	0	0.00	0.4	43.40	43.50	-0.4	4,364	-0.01%
2023/08/29	0	43.00	0	0.00	43.10	0	4,423	0.00%
2023/08/28	0.1	43.10	3	43.20	43.00	-3	4,470	-0.07%
2023/08/25	1.6	42.43	3.2	42.72	42.80	-1.6	4,497	-0.04%
2023/08/24	1	42.35	0	0.00	42.40	1	4,562	0.02%
2023/08/23	1	42.40	1	42.20	42.20	0	4,601	0.00%
2023/08/22	3	42.42	0	0.00	42.40	3	4,658	0.06%
2023/08/21	2.2	42.52	0	0.00	42.90	2.2	4,673	0.05%
2023/08/18	1	43.15	1	42.95	42.90	0	4,689	0.00%
2023/08/17	1	43.40	0	0.00	43.40	1	4,700	0.02%
2023/08/16	3	42.80	4	43.18	42.70	-1	4,729	-0.02%
2023/08/15	8	43.67	4.4	43.69	43.55	3.6	4,826	0.07%
2023/08/14	2.1	43.40	0	0.00	43.00	2.1	4,889	0.04%
2023/08/11	7.4	44.25	1	45.05	44.20	6.4	4,877	0.13%
2023/08/10	16	46.53	13	45.10	45.05	3	4,841	0.06%
2023/08/09	10.2	47.04	10	47.09	47.05	0.2	4,758	0.00%
2023/08/08	14.2	48.44	0	0.00	48.35	14.2	4,716	0.30%
2023/08/07	2.1	49.45	0	0.00	49.45	2.1	4,733	0.04%
2023/08/04	0	0.00	4	50.00	49.50	-4	4,769	-0.08%
2023/08/02	9.2	49.97	0.1	49.13	49.25	9	4,851	0.19%
2023/08/01	3.2	50.59	1	50.80	50.60	2.2	4,952	0.04%
2023/07/31	4.2	51.57	13	51.53	51.40	-8.9	4,955	-0.18%
2023/07/28	0	0.00	3	52.47	52.00	-3	4,962	-0.06%
2023/07/27	2	50.90	0	0.00	50.90	2	4,912	0.04%
2023/07/26	4	51.95	0	0.00	51.70	4	4,897	0.08%
2023/07/25	6	53.07	8	53.45	53.10	-2	4,851	-0.04%
2023/07/24	0	0.00	2	52.00	51.80	-2	4,689	-0.04%
2023/07/21	9	49.42	10	49.83	49.90	-1	4,643	-0.02%
2023/07/20	1	53.90	15	53.55	53.70	-14	4,637	-0.30%
2023/07/19	15	53.01	2	52.50	52.20	13	4,628	0.28%
2023/07/18	1	54.00	14	53.80	53.60	-13	4,693	-0.28%
2023/07/17	2	53.10	0	0.00	53.40	2	4,711	0.04%
2023/07/14	2	52.25	0	0.00	52.50	2	4,783	0.04%
2023/07/13	1	51.90	0	0.00	52.00	1	4,986	0.02%
2023/07/12	2	52.00	1	51.90	51.90	1	5,135	0.02%
2023/07/11	3	52.83	0	0.00	52.60	3	5,158	0.06%
2023/07/07	2	52.95	0	0.00	52.50	2	5,387	0.04%
2023/07/06	7	52.97	0.1	53.60	52.40	6.9	5,358	0.13%
2023/07/05	2	54.00	0	0.00	53.90	2	5,350	0.04%
2023/07/04	0	0.00	1	54.10	54.10	-1	5,359	-0.02%
2023/07/03	2	54.80	2	54.85	54.60	0	5,351	0.00%
2023/06/30	0	0.00	0.3	55.00	55.20	-0.3	5,339	-0.01%
2023/06/29	1	54.82	2	54.80	54.70	-1	5,383	-0.02%
2023/06/28	0	0.00	1	54.60	54.60	-1	5,430	-0.02%
2023/06/27	4.1	55.76	4	56.50	54.90	0.1	5,457	0.00%
2023/06/26	3	57.13	5	57.50	56.90	-2	5,441	-0.04%
2023/06/21	0	0.00	1	55.90	56.10	-1	5,405	-0.02%
2023/06/20	0	0.00	3	54.67	54.90	-3	5,435	-0.06%
2023/06/19	3	54.70	0	0.00	54.10	3	5,502	0.05%
2023/06/16	7	55.90	11	56.20	54.90	-4	5,672	-0.07%
2023/06/15	5	56.12	5	55.68	55.70	0	5,636	0.00%
2023/06/14	6	57.00	24.4	57.44	55.40	-18.4	5,537	-0.33%
2023/06/13	15.1	54.17	4	53.43	54.50	11.1	5,262	0.21%
2023/06/12	1.1	53.33	10.1	53.05	53.60	-9.1	5,083	-0.18%
2023/06/09	5.7	50.46	15	50.33	50.20	-9.3	4,815	-0.19%
2023/06/08	1.1	49.65	0	0.00	49.20	1.1	4,648	0.02%
2023/06/07	2	49.50	5	49.35	49.30	-3	4,619	-0.06%
2023/06/06	1.2	49.59	0	0.00	49.30	1.2	4,595	0.03%
2023/06/02	0	50.40	5	51.04	50.10	-5	4,543	-0.11%
2023/06/01	7.1	49.57	4	49.95	49.65	3.1	4,479	0.07%
2023/05/31	5	49.85	2	50.50	50.50	3	4,431	0.07%
2023/05/30	8.1	50.59	4	49.60	49.60	4	4,380	0.09%
2023/05/26	7.1	51.21	4	50.55	50.50	3.1	4,280	0.07%
2023/05/25	3	51.90	0	0.00	51.90	3	4,211	0.07%
2023/05/24	6	51.97	2	52.15	52.10	4	4,182	0.10%
2023/05/23	1	52.10	4	52.30	52.20	-3	4,152	-0.07%
2023/05/22	1	52.20	1	52.50	52.20	0	4,115	0.00%
2023/05/19	1.5	51.39	1	52.20	50.90	0.5	4,064	0.01%
2023/05/18	1.1	50.93	6	51.42	51.30	-4.9	3,953	-0.12%
2023/05/17	3	49.90	1	50.30	50.30	2	3,881	0.05%
2023/05/16	3.1	49.77	0	0.00	49.40	3.1	3,830	0.08%
2023/05/15	0	0.00	1	49.05	49.05	-1	3,803	-0.03%
2023/05/12	1	49.20	1	49.55	49.60	0	3,789	0.00%
2023/05/11	9	50.29	2	49.20	49.40	7	3,766	0.19%
2023/05/10	1	49.10	4	49.58	49.50	-3	3,709	-0.08%
2023/05/09	12.2	50.10	1	49.65	49.75	11.2	3,664	0.31%
2023/05/08	1	51.50	2	51.25	51.70	-1	3,568	-0.03%
2023/05/05	1.1	49.49	2	49.30	49.35	-0.9	3,400	-0.03%
2023/05/04	0	0.00	4	49.68	50.00	-4	3,382	-0.12%
2023/05/03	16	49.03	17	49.44	48.95	-1	3,337	-0.03%
2023/05/02	0	0.00	4	48.93	49.50	-4	3,331	-0.12%
2023/04/28	4	48.10	0	0.00	48.50	4	3,300	0.12%
2023/04/27	3.1	48.05	0	0.00	47.85	3.1	3,271	0.09%
2023/04/26	1	48.35	1	48.45	48.45	0	3,248	0.00%
2023/04/25	5	48.51	8	48.69	48.20	-3	3,219	-0.09%
2023/04/24	3	48.98	36	48.97	48.95	-33	3,159	-1.04%
2023/04/21	35	49.47	14	49.52	48.35	21	3,092	0.68%
2023/04/20	5	48.62	1	48.65	48.55	4	2,968	0.13%
2023/04/19	30	48.43	2	48.93	48.80	28	2,898	0.97%
2023/04/18	19	50.87	7	51.50	50.40	12	2,782	0.43%
2023/04/17	2	48.13	6	48.95	49.15	-4	2,551	-0.16%
2023/04/14	3	45.10	1	45.45	45.20	2	2,366	0.08%
2023/04/13	5	45.09	1	45.10	44.90	4	2,306	0.17%
2023/04/12	49	45.20	56	45.46	45.90	-7	2,206	-0.32%
2023/04/11	0	0.00	0.3	43.60	43.55	-0.3	1,976	-0.01%
2023/04/10	1.1	43.23	0	0.00	43.45	1.1	1,953	0.06%
2023/03/30	0	0.00	350	43.39	43.05	-350	1,778	-19.68%	大賣/鉅額交易
2023/03/28	0.3	43.66	1.2	44.43	43.30	-0.9	1,649	-0.05%
2023/03/27	101	44.34	0	0.00	43.75	101	1,586	6.36%	大買/鉅額交易
2023/03/24	2.7	43.95	25	43.63	43.90	-22.3	1,514	-1.47%
2023/03/23	25	42.97	4	43.10	43.10	21	1,403	1.50%
2023/03/22	73.2	43.63	2	43.70	43.55	71.2	1,320	5.39%
2023/03/21	56	42.65	10.1	42.98	43.20	45.9	1,207	3.80%
2023/03/20	100	40.58	6	40.97	40.65	94	965	9.74%
2023/03/17	1	39.55	5	39.45	39.75	-4	859	-0.47%
2023/03/16	1	38.80	0	0.00	38.60	1	828	0.12%
2023/03/15	31	39.54	4	39.53	39.30	27	815	3.31%
2023/03/14	1.1	38.95	3.5	38.49	38.95	-2.4	759	-0.31%
2023/03/13	2	37.85	2	38.10	37.65	0	720	0.00%
2023/03/07	0	0.00	2	37.50	37.65	-2	694	-0.29%
2023/03/06	1	37.35	0	0.00	37.35	1	702	0.14%
2023/03/01	0	0.00	4	37.43	36.90	-4	969	-0.41%
2023/02/23	2	36.35	0	0.00	36.30	2	1,141	0.18%
2023/02/22	0.1	36.15	0	0.00	36.20	0.1	1,165	0.01%
2023/02/20	2	36.10	0	0.00	36.15	2	1,186	0.17%
2023/02/16	1	36.10	2	36.05	36.20	-1	1,204	-0.08%
2023/02/15	0.2	36.55	3	36.67	36.20	-2.8	1,223	-0.23%
2023/02/14	0	0.00	1	35.95	36.00	-1	1,226	-0.08%
2023/02/13	1	35.85	0	0.00	35.95	1	1,238	0.08%
2023/02/10	0	0.00	1	36.05	36.00	-1	1,237	-0.08%
2023/02/08	0	0.00	2	35.80	35.90	-2	1,230	-0.16%
2023/02/06	0	0.00	1	35.80	35.75	-1	1,217	-0.08%
2023/02/02	1	35.25	0	0.00	35.15	1	1,190	0.08%
2023/01/31	0.1	34.55	1	34.70	34.50	-0.9	1,162	-0.08%
2023/01/30	0.2	33.96	1	34.00	33.75	-0.8	1,152	-0.07%
2023/01/16	0	0.00	1	33.80	33.60	-1	1,150	-0.09%
2023/01/11	0	0.00	0.3	33.52	33.50	-0.3	1,192	-0.03%
2023/01/10	0.1	33.05	0	0.00	33.10	0.1	1,192	0.01%
2023/01/09	0	33.25	0	0.00	33.10	0	1,204	0.00%
2022/12/30	0	32.50	0	0.00	32.45	0	1,329	0.00%
2022/12/29	0	32.50	0	0.00	32.30	0	1,332	0.00%
2022/12/22	0	0.00	1	32.25	32.35	-1	1,360	-0.07%
2022/12/21	1	32.00	0	0.00	31.85	1	1,363	0.07%
2022/12/20	2	31.85	0	0.00	31.70	2	1,367	0.15%
2022/12/19	0	0.00	1	32.25	32.40	-1	1,377	-0.07%
2022/12/16	0	0.00	3	32.35	32.35	-3	1,382	-0.22%
2022/12/12	1	32.90	1	33.20	32.55	0	1,370	0.00%
2022/12/09	1	32.45	0	0.00	32.50	1	1,360	0.07%
2022/12/08	1	31.90	0	0.00	31.90	1	1,347	0.07%
2022/12/07	1	31.80	0	0.00	31.80	1	1,342	0.08%
2022/12/06	1	32.50	0	0.00	32.10	1	1,326	0.08%
2022/12/05	0	32.70	0	0.00	32.70	0	1,320	0.00%
2022/12/02	2.1	32.38	0	0.00	32.40	2.1	1,312	0.16%
2022/12/01	2.1	32.50	1	32.35	32.40	1.1	1,307	0.08%
2022/11/28	1	32.85	0	0.00	33.00	1	1,260	0.08%
2022/11/24	1	34.35	9	34.03	34.05	-8	1,241	-0.64%
2022/11/23	7	35.51	6.4	35.49	35.10	0.6	1,192	0.05%
2022/11/22	3	35.00	75.1	35.00	35.00	-72.1	1,002	-7.20%
2022/11/21	1.1	30.82	1	31.55	31.85	0.1	879	0.02%
2022/11/18	0.1	31.00	1	31.45	31.15	-0.9	894	-0.10%
2022/11/17	1	30.60	1	30.15	30.60	0	911	0.00%
2022/11/16	0.2	29.85	0	0.00	29.65	0.2	908	0.02%
2022/11/15	5	29.30	0	0.00	29.40	5	903	0.55%
2022/11/14	1.1	28.97	0	0.00	29.15	1.1	902	0.12%
2022/11/11	1	29.00	0	0.00	29.30	1	900	0.11%
2022/11/10	4	29.80	0	0.00	29.50	4	876	0.46%
2022/11/03	2	29.25	1	29.15	29.15	1	869	0.11%
2022/11/02	1	29.40	0	0.00	29.35	1	873	0.11%
2022/10/25	1	29.10	0	0.00	28.75	1	885	0.11%
2022/10/24	0.1	29.05	0	0.00	28.85	0.1	886	0.01%
2022/10/21	1.1	29.01	0	0.00	28.95	1.1	887	0.12%
2022/10/20	0.2	28.73	0	0.00	28.95	0.2	882	0.02%
2022/10/17	1.1	29.24	0	0.00	29.45	1.1	815	0.13%
2022/10/13	7.5	29.89	0	0.00	29.20	7.5	772	0.97%
2022/10/12	1	31.20	0	0.00	30.85	1	739	0.14%
2022/10/11	9.2	31.17	0	0.00	31.05	9.2	722	1.27%
2022/10/07	4.1	33.33	0	0.00	33.10	4.1	687	0.59%
2022/10/06	2	33.70	0	0.00	33.70	2	681	0.29%
2022/10/05	1	33.80	0	0.00	33.70	1	693	0.14%
2022/10/04	0.1	34.05	0	0.00	33.95	0.1	705	0.01%
2022/10/03	2.1	33.51	0.1	33.90	33.80	2	704	0.28%
2022/09/30	0.1	34.60	0	0.00	34.35	0.1	694	0.01%
2022/09/28	3	35.53	0	0.00	35.05	3	683	0.44%
2022/09/26	0.1	36.15	0	0.00	35.90	0.1	684	0.01%
2022/09/23	6.1	36.79	0	0.00	36.75	6.1	672	0.90%
2022/09/20	0	0.00	1	37.05	37.10	-1	669	-0.15%
2022/09/12	0.1	37.45	0	0.00	37.35	0.1	734	0.01%
2022/09/02	1	37.05	0	0.00	37.05	1	745	0.13%
2022/09/01	2	37.00	0	0.00	37.15	2	743	0.27%
2022/08/31	1	37.20	0	0.00	37.15	1	730	0.14%
2022/08/29	1	37.45	0	0.00	37.30	1	703	0.14%
2022/08/26	2.2	37.62	0	0.00	37.70	2.2	688	0.32%
2022/08/23	0.2	38.03	2.4	38.24	38.15	-2.2	567	-0.39%
2022/08/19	0	0.00	2	37.90	37.95	-2	564	-0.35%
2022/08/18	0	0.00	1	37.55	37.95	-1	564	-0.18%
2022/08/15	1	36.85	0	0.00	37.20	1	547	0.18%
2022/08/12	1	37.15	0	0.00	37.05	1	540	0.18%
2022/08/11	0.1	37.45	0	0.00	37.35	0.1	529	0.02%
2022/08/09	7	37.90	7	37.45	37.45	0	533	0.00%
2022/08/08	7	37.70	7	37.90	37.90	0	536	0.00%
2022/08/03	0	0.00	2	37.40	37.50	-2	532	-0.38%
2022/08/02	0	37.45	2	37.50	37.50	-2	535	-0.37%
2022/08/01	0	0.00	1	37.50	37.50	-1	539	-0.19%
2022/07/29	0	0.00	1	37.40	37.25	-1	542	-0.18%
2022/07/28	0.1	37.24	1	37.30	37.25	-0.9	539	-0.17%
2022/07/22	1	36.35	0	0.00	36.50	1	554	0.18%
2022/07/20	2.4	36.50	0	0.00	36.40	2.4	563	0.42%
2022/07/13	0.1	36.49	0	0.00	36.85	0.1	565	0.01%
2022/07/12	1	37.40	0	0.00	37.50	1	551	0.19%
2022/07/11	0	0.00	2.5	37.44	37.45	-2.5	538	-0.47%
2022/07/08	1	37.15	0.5	37.30	37.50	0.5	540	0.09%
2022/07/07	1	37.35	0	0.00	37.30	1	540	0.18%
2022/07/06	0	0.00	2	37.60	37.60	-2	539	-0.37%
2022/07/01	3.6	37.72	2	37.60	37.55	1.6	552	0.29%
2022/06/30	0.9	37.47	0	0.00	37.55	0.9	560	0.16%
2022/06/29	0.5	37.60	0	0.00	37.50	0.5	558	0.09%
2022/06/27	1	37.35	1	37.40	37.40	0	575	0.00%
2022/06/20	0	0.00	0.1	37.20	36.90	-0.1	613	-0.02%
2022/06/15	1.1	37.11	0	0.00	37.30	1.1	703	0.16%
2022/06/14	1	37.30	0	0.00	37.05	1	715	0.14%
2022/06/13	0	0.00	0.3	37.80	37.65	-0.3	704	-0.04%
2022/05/25	2.1	37.65	0	0.00	37.80	2.1	748	0.28%
2022/05/24	0.1	37.65	0	0.00	37.55	0.1	764	0.01%
2022/05/23	0.1	37.55	0	0.00	37.65	0.1	765	0.01%
2022/05/19	0.4	37.43	0	0.00	37.30	0.4	763	0.05%
2022/05/13	0	0.00	1	36.95	37.30	-1	755	-0.13%
2022/05/12	1	36.90	1	37.15	36.85	0	751	0.00%
2022/05/10	0	0.00	74	37.10	37.40	-74	749	-9.87%
2022/05/09	0	0.00	47	37.18	37.20	-47	749	-6.27%
2022/04/28	0	0.00	1	37.55	37.80	-1	767	-0.13%
2022/04/27	0	0.00	4	37.35	37.30	-4	766	-0.52%
2022/04/22	1	37.45	14	37.60	37.55	-13	765	-1.70%
2022/04/21	0	0.00	2	37.65	37.60	-2	768	-0.26%
2022/04/20	0	0.00	2	37.50	37.45	-2	773	-0.26%
2022/04/14	1	37.40	0	0.00	37.45	1	791	0.13%
2022/04/11	2	37.80	1	37.55	37.55	1	782	0.13%
2022/04/08	1	37.80	0	0.00	38.00	1	776	0.13%
2022/04/07	5	38.00	5	37.70	37.70	0	773	0.00%
2022/04/06	9	38.40	9	38.10	38.10	0	758	0.00%
2022/03/30	2	38.88	0.1	38.95	38.95	2	722	0.27%
2022/03/25	1	39.55	0	0.00	39.20	1	683	0.15%
2022/03/24	10	39.15	18	39.32	39.40	-8	667	-1.20%
2022/03/21	2	39.10	0	0.00	38.85	2	585	0.34%
2022/03/18	42	38.65	7	38.52	38.70	35	551	6.34%
2022/03/16	0.1	37.20	0	0.00	37.25	0.1	500	0.01%
2022/03/15	50	37.85	41	37.15	37.15	9	494	1.82%
2022/03/14	30	37.02	0	0.00	37.05	30	487	6.15%
2022/03/11	5	37.00	0	0.00	36.95	5	487	1.03%
2022/03/10	1	37.20	0	0.00	37.25	1	482	0.21%
2022/03/04	20	37.40	0	0.00	37.40	20	460	4.34%
2022/03/03	1	37.75	0	0.00	37.65	1	460	0.22%
2022/03/01	1	37.20	0	0.00	37.20	1	452	0.22%
2022/02/25	1	36.90	0	0.00	37.05	1	447	0.22%
2022/02/24	13	37.15	0	0.00	37.10	13	435	2.99%
2022/02/23	1	37.25	0	0.00	37.30	1	422	0.24%
2022/02/22	0.3	37.50	0	0.00	37.30	0.3	428	0.07%
2022/02/21	11	37.49	0	0.00	37.45	11	426	2.58%
2022/02/15	1	37.35	0	0.00	37.30	1	442	0.23%
2022/02/14	12	37.65	13	37.42	37.40	-1	444	-0.23%
2022/02/11	32	37.59	12	37.55	37.55	20	461	4.34%
2022/02/10	12	37.55	18	37.55	37.55	-6	473	-1.27%
2022/02/09	12	37.60	12	37.45	37.45	0	480	0.00%
2022/01/26	3	37.10	0	0.00	37.05	3	461	0.65%
2022/01/21	2	37.40	0	0.00	37.30	2	445	0.45%
2022/01/20	4	37.26	0	0.00	37.35	4	441	0.91%
2022/01/18	0	0.00	1	37.35	37.30	-1	430	-0.23%
2022/01/12	1	37.50	0	0.00	37.60	1	445	0.22%
2022/01/04	2	37.70	0	0.00	37.75	2	472	0.42%
2022/01/03	2	37.80	0	0.00	37.80	2	474	0.42%
2021/12/29	0	0.00	4	37.79	37.90	-4	481	-0.83%
2021/12/20	12	38.05	12	37.80	37.80	0	584	0.00%
2021/12/13	0	0.00	1	37.75	37.65	-1	587	-0.17%
2021/12/06	1	37.60	0	0.00	37.60	1	587	0.17%
2021/11/18	1	37.80	0	0.00	37.85	1	606	0.16%
2021/11/12	14	37.75	15	37.80	37.80	-1	645	-0.15%
2021/11/11	15	37.84	29	37.70	37.75	-14	643	-2.18%
2021/11/09	2	37.98	0	0.00	38.05	2	635	0.31%
2021/11/08	1	37.90	0	0.00	38.15	1	625	0.16%
2021/11/02	2	38.63	0	0.00	38.40	2	644	0.31%
2021/11/01	0	0.00	3	38.75	38.65	-3	642	-0.47%
2021/10/28	1	38.30	0	0.00	38.40	1	642	0.16%
2021/10/27	1	38.30	0	0.00	38.35	1	644	0.16%
2021/10/25	0	0.00	1	38.70	38.25	-1	650	-0.15%
2021/10/22	3	38.13	1	38.15	38.40	2	657	0.30%
2021/10/21	4	38.51	0	0.00	37.30	4	646	0.62%
2021/10/20	3	38.95	0.3	39.10	38.90	2.7	631	0.43%
2021/10/18	0	0.00	1	39.50	39.25	-1	629	-0.16%
2021/10/15	0	0.00	2	38.88	38.95	-2	624	-0.32%
2021/10/14	1	38.80	0	0.00	38.80	1	623	0.16%
2021/10/12	0	0.00	1	38.80	39.25	-1	617	-0.16%
2021/10/07	11	38.71	6	38.80	38.80	5	595	0.84%
2021/10/04	0	0.00	11	39.04	38.40	-11	611	-1.80%
2021/10/01	0	0.00	2	38.60	38.55	-2	587	-0.34%
2021/09/29	0	0.00	1	38.45	38.15	-1	571	-0.17%
2021/09/28	2	38.20	1	38.20	38.40	1	556	0.18%
2021/09/24	1	37.75	0	0.00	37.70	1	549	0.18%
2021/09/02	1	37.80	0	0.00	37.85	1	583	0.17%
2021/08/26	1	37.05	0	0.00	37.00	1	569	0.18%
2021/08/25	0	0.00	0.2	38.95	37.10	-0.2	569	-0.04%
2021/08/24	0	0.00	5	36.79	36.75	-5	567	-0.88%
2021/08/20	1	37.80	0	0.00	37.85	1	559	0.18%
2021/08/19	3	37.90	0	0.00	37.90	3	550	0.55%
2021/08/18	4	37.90	0	0.00	38.10	4	543	0.74%
2021/08/17	4	38.23	0	0.00	38.20	4	534	0.75%
2021/08/10	1	38.40	0.8	38.70	38.60	0.2	579	0.04%
2021/08/09	3	38.35	0	0.00	38.40	3	624	0.48%
2021/08/06	0	0.00	1.2	38.61	38.65	-1.2	641	-0.19%
2021/08/02	1	38.40	0	0.00	38.40	1	782	0.13%
2021/07/28	2	38.50	6	38.53	38.60	-4	812	-0.49%
2021/07/22	1	38.50	0	0.00	38.60	1	967	0.10%
2021/07/19	0	0.00	5	38.55	38.55	-5	986	-0.51%
2021/07/16	1	38.60	0	0.00	38.60	1	997	0.10%
2021/07/14	2	38.55	0	0.00	38.50	2	1,014	0.20%
2021/07/12	5	38.90	0	0.00	38.75	5	1,031	0.48%
2021/07/07	4	38.75	2	38.80	38.80	2	1,024	0.20%
2021/07/06	5	38.81	1	38.80	38.75	4	1,036	0.39%
2021/07/05	1	38.70	0.2	38.85	38.80	0.8	1,040	0.08%
2021/07/02	5	38.60	0	0.00	38.55	5	1,044	0.48%
2021/07/01	4	38.60	0	0.00	38.60	4	1,047	0.38%
2021/06/29	3	38.40	0	0.00	38.60	3	1,067	0.28%
2021/06/24	0.5	39.00	0	0.00	38.95	0.5	1,078	0.05%
2021/06/23	1	38.70	3	38.93	39.10	-2	1,082	-0.18%
2021/06/21	4	38.40	0	0.00	38.35	4	1,089	0.37%
2021/06/16	3	38.45	0	0.00	38.60	3	1,146	0.26%
2021/06/11	1	38.60	0	0.00	38.55	1	1,145	0.09%
2021/06/09	0.1	38.80	0	0.00	38.55	0.1	1,148	0.01%
2021/06/08	1	38.55	0	0.00	38.55	1	1,155	0.09%
2021/06/04	2	38.75	0	0.00	38.75	2	1,168	0.17%
2021/05/27	1	38.21	2	38.30	38.35	-1	1,185	-0.08%
2021/05/21	1	38.90	4	38.99	38.95	-3	1,224	-0.24%
2021/05/20	1	39.00	0	0.00	38.95	1	1,230	0.08%
2021/05/19	0	0.00	144	38.16	38.55	-144	1,217	-11.83%	大賣/鉅額交易
2021/05/18	5	37.95	256	37.88	37.90	-251	1,221	-20.55%	大賣/鉅額交易
2021/05/17	1.2	37.57	2	37.68	36.60	-0.8	1,212	-0.07%
2021/05/14	0	0.00	3	38.98	38.55	-3	1,169	-0.26%
2021/05/12	5.2	37.51	0	0.00	37.80	5.2	1,129	0.46%
2021/05/11	0	0.00	100	39.86	39.15	-100	1,074	-9.31%
2021/05/10	0	0.00	0.1	40.05	40.20	-0.1	1,055	-0.01%
2021/05/07	5	40.02	4	39.90	39.80	1	1,053	0.09%
2021/05/06	0	0.00	2	39.30	39.40	-2	1,054	-0.19%
2021/05/05	0	0.00	5	39.42	39.15	-5	1,054	-0.47%
2021/05/04	8	39.33	6	39.17	39.15	2	1,056	0.19%
2021/05/03	2.1	40.25	15	40.17	40.15	-12.9	1,027	-1.26%
2021/04/29	4.1	39.91	6.1	39.95	39.95	-2	1,004	-0.20%
2021/04/28	10	39.20	0	0.00	39.25	10	972	1.03%
2021/04/27	1	39.10	1	39.00	39.15	0	1,026	0.00%
2021/04/26	0.2	38.98	0	0.00	39.05	0.2	1,037	0.02%
2021/04/23	0.1	38.95	0	0.00	38.85	0.1	1,072	0.01%
2021/04/22	0	0.00	1	38.90	38.95	-1	1,093	-0.09%
2021/04/21	0	39.15	0	0.00	39.05	0	1,088	0.00%
2021/04/15	1.2	38.73	0	0.00	38.80	1.2	1,128	0.11%
2021/04/14	0.2	38.85	0	0.00	38.70	0.2	1,133	0.02%
2021/04/13	6.1	38.94	0	0.00	38.85	6.1	1,160	0.53%
2021/04/12	0	0.00	3	39.10	39.00	-3	1,173	-0.26%
2021/04/08	0	0.00	11	39.01	39.10	-11	1,174	-0.94%
2021/04/07	2.1	38.80	21	38.80	38.90	-18.9	1,182	-1.60%
2021/04/06	0	0.00	20	38.70	38.75	-20	1,185	-1.69%
2021/04/01	4	38.63	1	38.70	38.60	3	1,187	0.25%
2021/03/30	0.4	39.28	4	39.05	39.10	-3.6	1,188	-0.30%
2021/03/29	0.1	39.28	0	0.00	39.25	0.1	1,182	0.01%
2021/03/26	1.1	39.20	0	0.00	39.25	1.1	1,191	0.09%
2021/03/25	0.1	39.20	0	0.00	39.25	0.1	1,250	0.01%
2021/03/24	0	0.00	1	39.05	39.20	-1	1,267	-0.08%
2021/03/23	1.6	39.09	0	0.00	39.00	1.6	1,267	0.13%
2021/03/22	6	39.06	7	38.94	39.10	-1	1,267	-0.08%
2021/03/19	1	38.40	0.4	38.50	38.30	0.6	1,245	0.05%
2021/03/18	0	0.00	1	38.50	38.50	-1	1,246	-0.08%
2021/03/17	1	38.60	0	0.00	38.60	1	1,261	0.08%
2021/03/16	0.3	39.00	0	0.00	38.60	0.3	1,270	0.02%
2021/03/15	1	38.45	0	0.00	38.55	1	1,276	0.08%
2021/03/11	0	38.80	2	38.68	38.70	-2	1,286	-0.15%
2021/03/10	1.1	38.61	0	0.00	38.60	1.1	1,291	0.09%
2021/03/08	2	38.35	0	0.00	38.35	2	1,303	0.15%
2021/02/25	0	0.00	1	38.60	38.65	-1	1,344	-0.07%
2021/02/24	8.2	38.76	7	38.59	38.55	1.2	1,347	0.09%
2021/02/23	0.1	38.40	1	38.10	38.10	-0.9	1,334	-0.07%
2021/02/22	1	38.30	0.1	38.35	37.95	0.9	1,336	0.07%
2021/02/19	0.6	37.98	4	37.70	37.80	-3.4	1,341	-0.26%
2021/02/18	0	37.60	2	37.65	37.70	-2	1,344	-0.15%
2021/02/17	6.1	36.30	0	0.00	36.70	6.1	1,332	0.46%
2021/02/05	1	36.10	0	0.00	36.25	1	1,325	0.08%
2021/02/04	0.2	36.32	0	0.00	36.10	0.2	1,331	0.02%
2021/01/28	5	36.20	1	36.30	36.15	4	1,353	0.30%
2021/01/26	7	36.49	0	0.00	36.55	7	1,337	0.52%
2021/01/22	1	36.56	0.1	36.90	36.80	1	1,371	0.07%
2021/01/21	1	36.70	0	0.00	36.60	1	1,357	0.07%
2021/01/20	2	37.25	0	0.00	36.80	2	1,334	0.15%
2021/01/19	1	37.80	5	37.80	37.70	-4	1,267	-0.32%
2021/01/15	1	38.35	0	0.00	38.15	1	1,218	0.08%
2021/01/13	2	38.35	3	38.40	38.45	-1	1,201	-0.08%
2021/01/11	10	38.50	0	0.00	38.80	10	1,174	0.85%
2020/12/31	3	38.70	0	0.00	38.70	3	1,183	0.25%
2020/12/29	2	38.60	1	38.60	38.70	1	1,180	0.08%
2020/12/28	2	38.60	0	0.00	38.60	2	1,186	0.17%
2020/12/25	22	38.80	0	0.00	38.80	22	1,182	1.86%
2020/12/24	0	0.00	1	39.00	38.90	-1	1,188	-0.08%
2020/12/23	2	38.65	1	38.65	38.60	1	1,184	0.08%
2020/12/22	6	38.61	2	38.63	38.50	4	1,228	0.33%
2020/12/21	9	38.43	0	0.00	38.85	9	1,275	0.71%
2020/12/16	0	0.00	2	38.20	38.75	-2	1,254	-0.16%
2020/12/15	3	38.12	0	0.00	38.10	3	1,258	0.24%
2020/12/11	5	38.08	0	0.00	38.15	5	1,296	0.39%
2020/12/09	0	38.60	1	38.55	38.40	-1	1,385	-0.07%
2020/12/08	1	38.50	1	38.55	38.45	0	1,861	0.00%
2020/12/04	1	38.55	0	0.00	38.55	1	2,019	0.05%
2020/12/02	1	38.60	0	0.00	38.65	1	2,368	0.04%
2020/11/26	0	0.00	4	39.61	39.50	-4	2,539	-0.16%
2020/11/23	2	39.15	0.5	38.60	38.95	1.5	2,534	0.06%
2020/11/20	1	39.25	1.1	39.01	39.00	-0.1	2,529	0.00%
2020/11/19	5	39.40	0	0.00	39.20	5	2,528	0.20%
2020/11/18	1	38.85	4	39.00	39.00	-3	2,533	-0.12%
2020/11/13	0	0.00	4	38.60	38.55	-4	2,612	-0.15%
2020/11/11	6	38.83	2	38.55	38.85	4	2,619	0.15%
2020/11/10	2	38.43	1	38.40	38.45	1	2,621	0.04%
2020/11/09	4	38.00	16	38.20	38.10	-12	2,643	-0.45%
2020/11/06	1	37.95	0	0.00	37.95	1	2,648	0.04%
2020/11/05	1	38.10	0	0.00	37.95	1	2,667	0.04%
2020/11/04	1	37.75	0	0.00	37.75	1	2,732	0.04%
2020/11/03	1.1	37.85	0	0.00	37.80	1.1	2,747	0.04%
2020/10/30	3	39.15	2	39.45	38.00	1	2,750	0.04%
2020/10/29	0	0.00	1	37.70	37.75	-1	2,703	-0.04%
2020/10/27	2	37.65	0	0.00	37.65	2	2,721	0.07%
2020/10/21	2	37.83	1	37.95	38.00	1	2,800	0.04%
2020/10/15	1	38.15	0	0.00	37.85	1	2,839	0.04%
2020/10/08	1	38.25	0	0.00	38.20	1	2,929	0.03%
2020/10/06	1	38.05	0	0.00	38.40	1	2,995	0.03%
2020/10/05	1	38.10	0	0.00	37.95	1	3,069	0.03%
2020/09/28	0	0.00	3	38.10	38.10	-3	3,188	-0.09%
2020/09/25	5	37.76	2	37.85	37.65	3	3,197	0.09%
2020/09/24	2	38.50	4	38.43	38.15	-2	3,161	-0.06%
2020/09/22	1	40.00	0	0.00	39.95	1	3,099	0.03%
2020/09/21	0	0.00	4	40.45	40.30	-4	3,082	-0.13%
2020/09/17	1	41.45	0	0.00	40.70	1	3,115	0.03%
2020/09/15	1	40.85	0	0.00	40.80	1	3,167	0.03%
2020/09/14	0	0.00	2	41.33	41.30	-2	3,174	-0.06%
2020/09/11	14	42.78	9	43.05	41.45	5	3,097	0.16%
2020/09/10	1	41.10	1	41.50	41.15	0	2,632	0.00%
2020/09/09	2	39.10	3	38.87	39.70	-1	2,538	-0.04%
2020/09/08	2	40.45	2	40.55	40.60	0	2,499	0.00%
2020/09/07	5	41.10	6	41.04	41.60	-1	2,409	-0.04%
2020/09/04	1	40.00	8	38.83	40.00	-7	2,178	-0.32%
2020/09/03	1	37.25	0	0.00	37.25	1	2,027	0.05%
2020/09/02	0	0.00	7	37.25	37.25	-7	2,064	-0.34%
2020/08/31	1	37.40	0	0.00	37.50	1	2,069	0.05%
2020/08/28	0	0.00	1	37.90	37.60	-1	2,060	-0.05%
2020/08/26	1	37.85	0	0.00	38.00	1	2,068	0.05%
2020/08/25	1	37.85	0	0.00	38.00	1	2,083	0.05%
2020/08/24	1	37.80	0	0.00	37.90	1	2,126	0.05%
2020/08/21	1	37.95	0	0.00	37.95	1	2,143	0.05%
2020/08/20	3	37.57	0	0.00	37.70	3	2,147	0.14%
2020/08/19	2	38.80	60	38.97	38.60	-58	2,098	-2.76%
2020/08/17	7	38.88	1	38.90	38.75	6	2,127	0.28%
2020/08/13	12	38.81	0	0.00	38.70	12	2,182	0.55%
2020/08/12	10	39.45	2	39.58	39.45	8	2,219	0.36%
2020/08/11	23	39.72	0	0.00	39.75	23	2,306	1.00%
2020/08/10	3	40.57	2	39.95	40.15	1	2,355	0.04%
2020/08/05	0	0.00	3	38.95	39.20	-3	2,386	-0.13%
2020/08/04	20	38.84	0	0.00	38.85	20	2,399	0.83%
2020/07/30	0	0.00	22	39.01	39.45	-22	2,464	-0.89%
2020/07/29	20	38.48	0	0.00	38.65	20	2,467	0.81%
2020/07/28	2	38.35	31	38.56	38.20	-29	2,466	-1.18%
2020/07/27	4	38.98	31	38.90	38.90	-27	2,448	-1.10%
2020/07/22	0.1	40.30	2	40.20	40.20	-1.9	2,424	-0.08%
2020/07/17	45	39.26	5	39.24	39.00	40	2,408	1.66%
2020/07/16	5	39.95	2	39.85	39.95	3	2,405	0.12%
2020/07/15	3	40.43	0	0.00	40.45	3	2,396	0.13%
2020/07/14	10	40.85	1	40.95	41.35	9	2,364	0.38%
2020/07/13	2	40.53	30	40.50	40.60	-28	2,344	-1.19%
2020/07/10	11	40.55	16	40.86	40.45	-5	2,360	-0.21%
2020/07/09	10	41.60	0	0.00	41.95	10	2,305	0.43%
2020/07/08	6	39.45	0	0.00	39.85	6	2,239	0.27%
2020/07/06	3	39.75	0	0.00	39.80	3	2,289	0.13%
2020/07/02	11	39.60	0	0.00	39.55	11	2,295	0.48%
2020/07/01	7	39.40	1	39.45	39.40	6	2,300	0.26%
2020/06/30	2	39.35	0	0.00	39.35	2	2,298	0.09%
2020/06/24	1	39.20	1	39.20	39.00	0	2,284	0.00%
2020/06/22	2	38.68	5	39.00	38.00	-3	2,250	-0.13%
2020/06/19	0	0.00	1	37.30	38.50	-1	2,220	-0.05%
2020/06/16	1	38.00	3	37.95	37.85	-2	2,331	-0.09%
2020/06/12	1	36.85	2	37.00	37.35	-1	2,391	-0.04%
2020/06/11	0	0.00	50	37.80	37.65	-50	2,412	-2.07%
2020/06/10	0	0.00	13.6	37.81	38.00	-13.6	2,496	-0.55%
2020/06/09	4	37.81	3	37.52	37.90	1	2,516	0.04%
2020/06/08	2	37.65	2	37.68	37.55	0	2,506	0.00%
2020/06/05	0	0.00	4	37.79	37.70	-4	2,565	-0.16%
2020/06/03	10	37.60	0	0.00	37.75	10	2,594	0.39%
2020/06/02	50	38.00	1	37.80	37.60	49	2,588	1.89%
2020/06/01	0	0.00	8	37.85	37.80	-8	2,592	-0.31%
2020/05/29	1	37.55	0	0.00	37.80	1	2,590	0.04%
2020/05/28	17	37.09	0	0.00	37.00	17	2,582	0.66%
2020/05/27	4	37.45	0	0.00	37.55	4	2,582	0.15%
2020/05/26	1	37.70	6	37.81	37.70	-5	2,583	-0.19%
2020/05/22	4	37.00	1	37.15	37.05	3	2,556	0.12%
2020/05/21	1	37.45	1	37.50	37.00	0	2,537	0.00%
2020/05/20	0	0.00	5	36.65	36.65	-5	2,525	-0.20%
2020/05/19	7	37.31	5	37.77	37.35	2	2,539	0.08%
2020/05/18	3	37.17	4	37.06	37.60	-1	2,506	-0.04%
2020/05/15	6	35.71	3	35.85	36.20	3	2,421	0.12%
2020/05/14	3	35.78	4	36.38	35.20	-1	2,369	-0.04%
2020/05/13	1	34.70	4	34.70	34.65	-3	2,296	-0.13%
2020/05/11	0	0.00	1	34.05	34.45	-1	2,328	-0.04%
2020/05/08	7	34.09	0	0.00	34.05	7	2,347	0.30%
2020/05/07	0	0.00	1	33.81	34.40	-1	2,366	-0.04%
2020/05/06	0	0.00	4	33.56	33.60	-4	2,424	-0.16%
2020/05/05	2	33.30	6	33.25	33.35	-4	2,464	-0.16%
2020/05/04	0	0.00	1	32.70	32.75	-1	2,478	-0.04%
2020/04/22	0	0.00	60	30.94	31.90	-60	2,664	-2.25%
2020/04/21	0	0.00	5	31.98	31.75	-5	2,647	-0.19%
2020/04/17	12	32.78	0	0.00	32.60	12	2,637	0.45%
2020/04/16	1	32.85	2	32.80	32.70	-1	2,608	-0.04%
2020/04/15	31	32.26	0	0.00	32.65	31	2,568	1.21%
2020/04/14	2	32.28	1	32.25	32.35	1	2,523	0.04%
2020/04/13	1	31.80	0	0.00	32.20	1	2,495	0.04%
2020/04/10	0	0.00	1	31.60	31.50	-1	2,454	-0.04%
2020/04/09	3	30.38	0	0.00	30.40	3	2,402	0.12%
2020/04/06	1	29.55	0	0.00	29.45	1	2,336	0.04%
2020/03/31	1	29.30	11	29.50	29.40	-10	2,321	-0.43%
2020/03/26	30	28.82	0	0.00	28.90	30	2,269	1.32%
2020/03/25	7	29.21	10	29.28	28.90	-3	2,253	-0.13%
2020/03/24	0	0.00	11	28.35	28.35	-11	2,217	-0.50%
2020/03/23	4	26.90	0	0.00	27.60	4	2,182	0.18%
2020/03/19	3	26.70	46	26.68	25.95	-43	2,156	-1.99%
2020/03/18	1	28.90	3	28.80	28.60	-2	2,042	-0.10%
2020/03/17	2	29.15	1	28.80	28.85	1	2,005	0.05%
2020/03/16	4	30.14	11	29.89	29.75	-7	1,953	-0.36%
2020/03/13	21	30.25	0	0.00	30.90	21	1,919	1.09%
2020/03/12	3	32.15	0	0.00	32.00	3	1,817	0.17%
2020/03/11	9	33.69	0	0.00	33.15	9	1,766	0.51%
2020/03/10	7	32.36	0	0.00	33.05	7	1,728	0.41%
2020/03/09	16	33.70	0	0.00	33.35	16	1,648	0.97%
2020/03/06	4	34.10	0	0.00	34.25	4	1,609	0.25%
2020/03/04	0	0.00	59	33.82	34.15	-59	1,600	-3.69%
2020/03/03	1	33.75	0	0.00	33.70	1	1,589	0.06%
2020/03/02	2	33.35	0	0.00	33.25	2	1,573	0.13%
2020/02/27	8	33.79	0	0.00	33.85	8	1,531	0.52%
2020/02/26	2	33.80	1	34.40	34.40	1	1,501	0.07%
2020/02/25	10	33.84	0	0.00	33.95	10	1,481	0.67%
2020/02/21	3	34.23	0	0.00	34.10	3	1,449	0.21%
2020/02/20	9	34.27	0	0.00	34.35	9	1,439	0.63%
2020/02/19	10	34.58	50.1	35.00	34.60	-40.1	1,414	-2.83%
2020/02/18	24	34.70	0	0.00	34.75	24	1,344	1.78%
2020/02/17	2	34.00	0	0.00	34.00	2	1,316	0.15%
2020/02/14	1	33.90	0	0.00	33.90	1	1,333	0.08%
2020/02/13	1	33.90	1	34.15	33.90	0	1,343	0.00%
2020/02/11	50	33.55	1	33.55	34.10	49	1,330	3.68%
2020/02/10	1	33.05	1	33.25	33.10	0	1,284	0.00%
2020/02/07	6	34.15	20	33.95	33.75	-14	1,241	-1.13%
2020/02/06	7	34.74	3	34.68	34.60	4	1,187	0.34%
2020/02/05	0	0.00	2	33.70	33.35	-2	1,103	-0.18%
2020/02/04	5	32.25	50	32.25	32.35	-45	1,034	-4.35%
2020/02/03	2	31.50	0	0.00	32.50	2	1,001	0.20%
2020/01/31	68	32.06	1	32.70	32.40	67	938	7.14%
2020/01/30	16	31.12	12	31.05	30.70	4	854	0.47%
2020/01/20	11	31.48	0	0.00	31.85	11	793	1.39%
2020/01/17	0	0.00	2	30.90	31.00	-2	746	-0.27%
2020/01/15	5	30.25	0	0.00	30.30	5	714	0.70%
2020/01/14	5	30.35	0	0.00	30.45	5	725	0.69%
2020/01/13	201	30.46	10	30.50	30.55	191	728	26.23%	大買/鉅額交易
2020/01/03	0	0.00	4	29.85	29.90	-4	728	-0.55%
2019/12/31	0	0.00	2	29.85	29.90	-2	738	-0.27%
2019/12/26	0	0.00	1	29.70	29.70	-1	740	-0.14%
2019/12/25	2	29.83	0	0.00	29.90	2	743	0.27%
2019/12/24	19	29.60	0	0.00	29.75	19	742	2.56%
2019/12/23	21	29.45	0	0.00	29.55	21	747	2.81%
2019/12/17	2	29.35	0	0.00	29.40	2	995	0.20%
2019/12/16	62	29.45	0	0.00	29.40	62	1,079	5.74%
2019/12/04	2	29.20	0	0.00	29.25	2	1,249	0.16%
2019/11/28	0	0.00	3	29.45	29.40	-3	1,302	-0.23%
2019/11/27	0	0.00	2	29.55	29.60	-2	1,349	-0.15%
2019/11/25	0	0.00	12	29.38	29.50	-12	1,378	-0.87%
2019/11/15	3	29.38	0	0.00	29.35	3	1,435	0.21%
2019/11/14	1	29.35	30	29.38	29.35	-29	1,460	-1.99%
2019/11/13	1	29.45	0	0.00	29.65	1	1,455	0.07%
2019/11/12	0	0.00	1	30.15	30.25	-1	1,451	-0.07%
2019/11/07	0	0.00	2	29.30	29.30	-2	1,458	-0.14%
2019/10/28	0	0.00	1	29.30	29.30	-1	1,500	-0.07%
2019/10/15	0	0.00	2	28.90	29.00	-2	1,550	-0.13%
2019/10/14	11	28.67	0	0.00	28.80	11	1,559	0.71%
2019/10/09	1	29.20	2	29.00	29.00	-1	1,533	-0.07%
2019/10/01	0	0.00	4	29.36	29.45	-4	1,666	-0.24%
2019/09/25	3	29.32	0	0.00	29.40	3	1,689	0.18%
2019/09/24	12	29.81	2	29.40	29.20	10	1,669	0.60%
2019/09/20	0	0.00	10	30.80	30.70	-10	1,560	-0.64%
2019/09/19	0	0.00	11	30.10	30.20	-11	1,461	-0.75%
2019/09/18	0	0.00	10	29.50	29.50	-10	1,379	-0.73%
2019/09/16	1	28.90	2	28.95	29.25	-1	1,369	-0.07%
2019/09/09	1	28.25	0	0.00	28.30	1	1,347	0.07%
2019/09/06	0	0.00	2	28.30	28.15	-2	1,342	-0.15%
2019/09/02	2	28.68	2	28.63	28.40	0	1,339	0.00%
2019/08/30	0	0.00	11	27.96	28.15	-11	1,303	-0.84%
2019/08/27	1	27.30	0	0.00	27.30	1	1,239	0.08%
2019/08/23	1	27.40	1	27.45	27.40	0	1,221	0.00%
2019/08/22	5	27.40	0	0.00	27.50	5	1,226	0.41%
2019/08/13	0	0.00	1	27.05	27.20	-1	1,202	-0.08%
2019/08/05	1	26.55	20	26.56	26.60	-19	1,173	-1.62%
2019/07/22	47	26.60	1	26.60	26.60	46	1,132	4.06%
2019/07/19	149	26.48	0	0.00	26.45	149	1,142	13.04%	大買/鉅額交易
2019/07/18	4	26.35	0	0.00	26.40	4	1,134	0.35%
2019/07/17	1	26.30	12	26.30	26.25	-11	1,126	-0.98%
2019/07/16	5	26.42	0.1	26.65	26.45	4.9	1,113	0.44%
2019/07/10	3	26.67	2	26.73	26.70	1	1,093	0.09%
2019/07/09	2	26.45	9	26.33	26.40	-7	1,080	-0.65%
2019/07/08	1	27.55	0	0.00	27.55	1	1,042	0.10%
2019/07/05	2	27.48	28	27.45	27.45	-26	999	-2.60%
2019/07/04	0	0.00	12	27.40	27.35	-12	976	-1.23%
2019/07/02	3	27.43	0	0.00	27.35	3	960	0.31%
2019/07/01	3	27.45	0	0.00	27.50	3	941	0.32%
2019/06/28	6	27.55	0	0.00	27.55	6	941	0.64%
2019/06/27	9	27.49	0	0.00	27.55	9	942	0.95%
2019/06/26	5	27.45	0	0.00	27.40	5	955	0.52%
2019/06/25	15	27.45	0	0.00	27.40	15	981	1.53%
2019/06/24	0	0.00	6	27.78	27.50	-6	971	-0.62%
2019/06/21	3	27.50	2	27.55	27.55	1	946	0.11%
2019/06/20	1	27.35	0	0.00	27.30	1	926	0.11%
2019/06/19	2	27.60	1	27.75	27.60	1	901	0.11%
2019/06/18	3	27.30	0	0.00	27.45	3	863	0.35%
2019/06/14	1	27.15	0	0.00	27.10	1	852	0.12%
2019/06/13	1	27.00	0	0.00	27.20	1	858	0.12%
2019/06/10	6	27.07	0	0.00	27.05	6	842	0.71%
2019/06/05	5	27.15	0	0.00	27.15	5	850	0.59%
2019/05/31	10	27.03	0	0.00	27.00	10	878	1.14%
2019/05/29	0	0.00	11	26.92	27.00	-11	890	-1.24%
2019/05/28	20	26.50	0	0.00	26.50	20	887	2.25%
2019/05/24	0	0.00	1	27.25	27.20	-1	853	-0.12%
2019/05/23	0	0.00	2	27.05	27.20	-2	857	-0.23%
2019/05/20	1	26.80	0	0.00	26.80	1	836	0.12%
2019/05/17	8	26.55	1	26.55	26.60	7	841	0.83%
2019/05/14	1	26.35	0	0.00	26.45	1	834	0.12%
2019/05/09	0	0.00	5	26.75	26.70	-5	825	-0.61%
2019/05/02	1	26.80	0	0.00	26.80	1	826	0.12%
2019/04/30	5	26.80	0	0.00	26.90	5	824	0.61%
2019/04/29	5	26.80	0	0.00	26.75	5	841	0.59%
2019/04/25	0	0.00	2	26.95	26.90	-2	853	-0.23%
2019/04/24	0	0.00	1	26.85	26.85	-1	849	-0.12%
2019/04/22	0	0.00	2	26.53	26.60	-2	824	-0.24%
2019/04/18	1	26.40	0	0.00	26.40	1	822	0.12%
2019/04/16	1	26.40	0	0.00	26.40	1	820	0.12%
2019/04/15	0	0.00	1	26.50	26.40	-1	813	-0.12%
2019/04/12	1	26.35	0	0.00	26.45	1	811	0.12%
2019/04/11	3	26.32	0	0.00	26.25	3	798	0.38%
2019/04/09	0	0.00	1	26.45	26.45	-1	787	-0.13%
2019/04/03	5	26.45	1	26.50	26.40	4	793	0.50%
2019/04/01	2	26.53	0	0.00	26.50	2	786	0.25%
2019/03/27	0	0.00	3	26.60	26.55	-3	773	-0.39%
2019/03/12	3	26.05	0	0.00	26.05	3	760	0.39%
2019/03/06	1	26.45	0	0.00	26.50	1	802	0.12%
2019/03/04	10	25.85	0	0.00	25.85	10	804	1.24%
2019/02/27	0	0.00	2	25.75	25.80	-2	817	-0.24%
2019/02/20	0	0.00	6	25.83	25.75	-6	835	-0.72%
2019/02/19	0	0.00	3	25.80	25.70	-3	835	-0.36%
2019/02/12	3	25.45	0	0.00	25.60	3	891	0.34%
2019/02/11	8	25.63	0	0.00	25.55	8	938	0.85%
2019/01/29	1	25.30	0	0.00	25.55	1	1,129	0.09%
2019/01/23	1	25.30	1	25.35	25.35	0	1,132	0.00%
2019/01/21	0	0.00	7	25.15	25.15	-7	1,134	-0.62%
2019/01/16	2	25.30	0	0.00	25.25	2	1,138	0.18%
2018/12/20	20	25.20	0	0.00	25.10	20	1,429	1.40%
2018/12/11	0	0.00	1	25.35	25.50	-1	1,577	-0.06%
2018/12/06	30	25.20	5	25.30	25.20	25	1,573	1.59%
2018/12/05	0	0.00	5	25.55	25.55	-5	1,547	-0.32%
2018/11/30	10	25.45	0	0.00	25.45	10	1,553	0.64%
2018/11/28	24	25.67	0	0.00	25.70	24	1,514	1.59%
2018/11/27	4	25.80	0	0.00	25.75	4	1,493	0.27%
2018/11/20	2	26.65	0	0.00	26.55	2	1,446	0.14%
2018/11/14	0	0.00	1	26.60	26.75	-1	1,403	-0.07%
2018/11/08	20	27.00	1	26.80	26.75	19	1,357	1.40%
2018/11/07	3	27.77	1	27.90	27.00	2	1,310	0.15%
2018/11/01	0	0.00	0.2	26.10	26.10	-0.2	1,116	-0.02%
2018/10/26	1	26.05	0	0.00	26.10	1	1,137	0.09%
2018/10/22	1	26.85	3	26.85	26.80	-2	1,104	-0.18%
2018/10/19	0	0.00	29	25.95	26.20	-29	1,060	-2.74%
2018/10/17	0	0.00	30	26.23	26.25	-30	1,047	-2.86%
2018/10/16	30	26.27	0	0.00	26.25	30	1,042	2.88%
2018/09/28	5	27.30	5	27.25	26.80	0	940	0.00%
2018/09/26	0	0.00	0.1	27.05	26.85	-0.1	905	-0.01%
2018/09/19	1	26.30	1	26.30	26.30	0	800	0.00%
2018/09/18	0	0.00	5	26.25	26.00	-5	778	-0.64%
2018/09/07	1	25.30	0	0.00	25.30	1	864	0.12%
2018/09/05	0	0.00	2	25.55	25.60	-2	971	-0.21%
2018/08/22	0	0.00	300	25.78	25.80	-300	1,203	-24.93%	大賣/鉅額交易
2018/08/13	1	25.70	0	0.00	25.70	1	1,319	0.08%
2018/08/08	4	26.40	0	0.00	26.40	4	1,359	0.29%
2018/07/10	7	25.92	2	25.80	25.95	5	2,730	0.18%
2018/07/09	2	26.73	0	0.00	26.80	2	2,763	0.07%
2018/07/03	0	0.00	4	26.81	26.75	-4	3,424	-0.12%
2018/07/02	0	0.00	1	26.95	26.90	-1	3,644	-0.03%
2018/06/26	0	0.00	3	26.90	26.95	-3	4,031	-0.07%
2018/06/22	0	0.00	7	26.89	26.85	-7	4,031	-0.17%
2018/06/21	4	26.95	0	0.00	26.95	4	4,032	0.10%
2018/06/20	2	26.95	2	27.30	26.95	0	4,022	0.00%
2018/06/19	2	26.95	2	27.25	27.10	0	4,011	0.00%
2018/06/15	2	27.00	0	0.00	27.20	2	4,002	0.05%
2018/06/14	1	27.40	0	0.00	27.20	1	3,975	0.03%
2018/06/13	5	27.32	2	28.10	27.70	3	4,011	0.07%
2018/06/12	7	27.02	0	0.00	27.00	7	3,918	0.18%
2018/06/07	0	0.00	2	27.20	27.25	-2	3,907	-0.05%
2018/06/06	0	0.00	26	27.48	27.35	-26	3,922	-0.66%
2018/06/04	3	28.10	1	28.05	27.65	2	3,903	0.05%
2018/05/31	4	27.65	2	27.78	28.10	2	3,836	0.05%
2018/05/30	3	27.67	1	27.45	27.45	2	3,803	0.05%
2018/05/29	2	26.85	7	26.96	27.80	-5	3,729	-0.13%
2018/05/28	1	26.80	0	0.00	26.80	1	3,679	0.03%
2018/05/25	4	26.68	0	0.00	26.65	4	3,689	0.11%
2018/05/24	1	26.75	0	0.00	26.80	1	3,686	0.03%
2018/05/23	1	26.80	0	0.00	26.85	1	3,672	0.03%
2018/05/22	0	0.00	1	27.25	27.00	-1	3,654	-0.03%
2018/05/21	2	27.20	0	0.00	27.10	2	3,637	0.05%
2018/05/17	1	26.95	0	0.00	26.60	1	3,604	0.03%
2018/05/15	1	27.25	1	26.90	26.90	0	3,576	0.00%
2018/05/14	22	27.43	10	27.41	27.25	12	3,549	0.34%
2018/05/11	2	29.80	0	0.00	29.50	2	3,398	0.06%
2018/05/10	0	0.00	2	29.15	29.15	-2	3,315	-0.06%
2018/05/09	11	28.50	1	28.75	28.75	10	3,239	0.31%
2018/05/08	1	28.50	0	0.00	28.60	1	3,216	0.03%
2018/05/04	9	28.66	1	28.35	28.35	8	3,160	0.25%
2018/05/03	4	28.75	4	28.74	28.75	0	3,139	0.00%
2018/05/02	2	28.85	1	28.45	28.45	1	3,093	0.03%
2018/04/30	1	29.35	3	29.57	29.50	-2	3,032	-0.07%
2018/04/27	0	0.00	2	29.25	29.35	-2	3,007	-0.07%
2018/04/26	11	29.47	5	29.64	28.70	6	2,950	0.20%
2018/04/25	1	29.40	8	29.83	30.10	-7	2,822	-0.25%
2018/04/24	5	28.45	5	28.77	28.25	0	2,661	0.00%
2018/04/23	0	0.00	30	29.15	28.80	-30	2,608	-1.15%
2018/04/20	1	29.35	2	29.20	29.15	-1	2,565	-0.04%
2018/04/19	4	28.98	1	28.70	28.70	3	2,447	0.12%
2018/04/18	2	28.73	1	28.85	28.85	1	2,410	0.04%
2018/04/17	30	28.93	0	0.00	28.75	30	2,347	1.28%
2018/04/16	1	27.80	1	28.05	27.95	0	2,264	0.00%
2018/04/12	1	28.85	1	28.80	28.85	0	2,198	0.00%
2018/04/11	0	0.00	14	28.93	29.10	-14	2,150	-0.65%
2018/04/10	305	29.77	5	29.57	28.55	300	1,988	15.08%	大買/鉅額交易
2018/04/09	8	28.26	11	28.21	28.50	-3	1,642	-0.18%
2018/04/03	34	28.35	15	28.66	28.30	19	1,488	1.28%
2018/04/02	1	27.55	0	0.00	27.55	1	1,258	0.08%
2018/03/30	13	27.50	0	0.00	26.95	13	1,143	1.14%
2018/03/23	2	25.90	0	0.00	26.00	2	932	0.21%
2018/03/21	1	26.25	0	0.00	26.20	1	991	0.10%
2018/03/15	10	26.25	0	0.00	26.05	10	1,113	0.90%
2018/03/09	0	0.00	0.4	25.65	25.60	-0.4	1,077	-0.03%
2018/03/08	0	0.00	2	25.40	25.45	-2	1,079	-0.19%
2018/03/05	1	25.40	0	0.00	25.20	1	1,117	0.09%
2018/02/27	1	25.65	0	0.00	25.75	1	1,115	0.09%
2018/02/06	4	25.23	0	0.00	25.00	4	1,098	0.36%
2018/02/05	1	25.95	0	0.00	26.00	1	1,061	0.09%
2018/01/31	0	0.00	1	26.20	26.40	-1	1,056	-0.09%
2018/01/23	1	26.40	0	0.00	26.40	1	1,021	0.10%
2018/01/12	1	26.75	0	0.00	26.75	1	1,000	0.10%
2018/01/09	1	26.05	0	0.00	26.05	1	977	0.10%
2018/01/08	1	26.65	0	0.00	26.55	1	971	0.10%
2018/01/05	0	0.00	1	26.90	26.90	-1	971	-0.10%