台汽電 (8926)-第一金-桃園券商分點個股進出

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
48.80
漲跌
▲0.30
漲幅
+0.62%
成交量
6,363張
產業
上市油電燃氣類股▲0.04%
539人加入追蹤

立即追蹤
本地時間:14:30

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

台汽電 (8926)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/04/24	9	48.53	2	48.60	48.80	7	6,028	0.12%
2024/04/23	1	47.95	0	0.00	48.50	1	5,949	0.02%
2024/04/22	9	47.71	1	47.65	47.20	8	5,827	0.14%
2024/04/19	1	47.70	1	47.75	47.55	0	5,792	0.00%
2024/04/18	6	49.38	4	49.10	49.15	2	5,645	0.04%
2024/04/17	62	49.48	13	48.80	49.15	49	5,423	0.90%
2024/04/16	2	46.70	3	47.20	46.30	-1	5,102	-0.02%
2024/04/15	2	47.70	1	47.85	47.70	1	5,012	0.02%
2024/04/12	1	46.95	3	47.13	47.70	-2	4,939	-0.04%
2024/04/11	2	47.53	0	0.00	47.40	2	4,887	0.04%
2024/04/10	0	0.00	1	48.70	47.65	-1	4,855	-0.02%
2024/04/09	5	47.75	4	47.69	47.75	1	4,769	0.02%
2024/04/08	1	46.95	9	46.60	46.65	-8	4,681	-0.17%
2024/04/03	3	47.33	0	0.00	47.30	3	4,622	0.06%
2024/04/02	0	0.00	1	48.25	48.00	-1	4,590	-0.02%
2024/04/01	4	47.70	1	48.15	47.50	3	4,483	0.07%
2024/03/29	0	0.00	2	47.10	46.90	-2	4,424	-0.05%
2024/03/28	0	0.00	5	47.45	47.60	-5	4,383	-0.11%
2024/03/26	23	47.62	88.4	48.03	47.55	-65.4	4,296	-1.52%
2024/03/25	3	47.75	2	47.45	47.40	1	4,177	0.02%
2024/03/22	1	47.90	1	47.65	47.50	0	4,103	0.00%
2024/03/21	10	47.70	5	47.69	47.55	5	4,015	0.12%
2024/03/20	3	48.13	4	47.63	47.55	-1	3,973	-0.03%
2024/03/19	5	47.65	1	47.40	47.50	4	3,891	0.10%
2024/03/18	5	46.76	12	46.91	46.60	-7	3,824	-0.18%
2024/03/15	10	46.08	5	46.08	45.90	5	3,761	0.13%
2024/03/14	14	47.19	7	47.00	46.95	7	3,687	0.19%
2024/03/13	50.1	48.51	21	48.71	48.15	29.1	3,536	0.82%
2024/03/12	14	47.55	24	47.63	47.50	-10	2,986	-0.33%
2024/03/11	13	47.13	18	46.17	47.30	-5	2,717	-0.18%
2024/03/08	6	44.39	1	44.25	44.05	5	2,449	0.20%
2024/03/07	11	45.11	6	44.82	45.40	5	2,376	0.21%
2024/03/06	5	45.65	11	45.15	45.30	-6	2,289	-0.26%
2024/03/05	8.2	46.18	11	45.98	46.05	-2.8	2,215	-0.13%
2024/03/04	18.2	46.73	2	46.83	46.50	16.2	2,113	0.77%
2024/03/01	18	47.96	4.8	48.07	47.85	13.2	1,994	0.66%
2024/02/29	32	47.98	18.2	48.31	49.55	13.8	1,777	0.77%
2024/02/27	29	46.11	30	46.21	46.00	-1	1,269	-0.08%
2024/02/26	0	43.70	12.1	43.91	44.50	-12.1	1,078	-1.12%
2024/02/22	1	44.20	0	0.00	43.85	1	1,008	0.10%
2024/02/21	2	43.83	2	43.58	43.80	0	959	0.00%
2024/02/20	5	44.10	3	43.75	43.85	2	936	0.21%
2024/02/19	3	43.07	0	0.00	43.25	3	882	0.34%
2024/02/16	0	0.00	19.3	41.83	43.35	-19.3	848	-2.28%
2024/02/15	0	40.10	0	40.05	40.10	0	757	0.00%
2024/02/02	0	39.80	0	0.00	39.80	0	789	0.00%
2024/01/29	0.1	40.00	0	0.00	39.95	0.1	799	0.01%
2024/01/23	0	39.75	1	40.20	39.75	-1	811	-0.12%
2024/01/22	0	0.00	1	39.75	39.75	-1	806	-0.12%
2024/01/19	2	39.10	1	39.10	39.10	1	804	0.12%
2024/01/18	0	0.00	2	38.80	38.85	-2	804	-0.25%
2024/01/17	3	39.00	0	0.00	39.05	3	803	0.37%
2024/01/15	1	40.20	0	0.00	40.10	1	780	0.13%
2024/01/11	2	39.15	0	0.00	39.20	2	777	0.26%
2024/01/10	1	39.50	4	39.38	39.30	-3	792	-0.38%
2024/01/08	0	0.00	3	39.95	39.90	-3	792	-0.38%
2024/01/05	4	39.90	0.6	39.95	39.90	3.4	797	0.43%
2024/01/04	0	39.95	1	39.85	39.90	-1	807	-0.12%
2024/01/02	1.6	40.21	0	0.00	40.20	1.6	826	0.20%
2023/12/29	2	40.20	0	0.00	40.25	2	829	0.24%
2023/12/28	0	0.00	0.1	40.30	40.35	-0.1	849	-0.01%
2023/12/26	0	40.15	0	0.00	40.15	0	873	0.00%
2023/12/21	3	40.00	1	39.95	39.80	2	866	0.23%
2023/12/20	6	39.65	0	0.00	39.70	6	867	0.69%
2023/12/19	1.1	39.48	0	0.00	39.60	1.1	871	0.12%
2023/12/15	0	40.00	0	0.00	40.05	0	889	0.00%
2023/12/14	0	0.00	3	39.80	39.80	-3	886	-0.34%
2023/12/13	0.1	39.90	0	0.00	39.70	0.1	881	0.01%
2023/12/12	6	39.97	0.1	40.05	40.00	5.9	869	0.68%
2023/12/07	0.1	40.50	0	0.00	40.50	0.1	855	0.01%
2023/12/06	3.5	40.41	0	0.00	40.40	3.5	873	0.40%
2023/12/04	2	40.28	0	0.00	40.35	2	871	0.23%
2023/12/01	0.1	40.30	0	0.00	40.35	0.1	874	0.01%
2023/11/29	0.1	40.30	0	40.35	40.10	0	886	0.00%
2023/11/28	0	0.00	1	40.45	40.50	-1	887	-0.12%
2023/11/27	3	40.35	0	0.00	40.25	3	900	0.34%
2023/11/24	0.1	40.60	0	0.00	40.55	0.1	908	0.01%
2023/11/22	0	40.35	0	0.00	40.15	0	935	0.00%
2023/11/21	0.1	40.20	0	0.00	40.35	0.1	947	0.01%
2023/11/20	0.1	40.25	0	0.00	40.05	0.1	950	0.01%
2023/11/17	0	39.60	1	40.15	40.15	-1	958	-0.10%
2023/11/16	0.1	39.62	0	0.00	39.60	0.1	966	0.01%
2023/11/15	0.1	39.60	0.1	39.55	39.70	0	972	0.00%
2023/11/14	1	39.00	0	39.10	39.05	1	986	0.10%
2023/11/13	0.1	39.20	0	0.00	39.10	0.1	1,003	0.01%
2023/11/10	1	39.45	2	39.50	39.50	-1	1,006	-0.10%
2023/11/08	1	41.10	5	41.00	41.20	-4	1,051	-0.38%
2023/11/07	3	40.90	0	0.00	40.80	3	1,110	0.27%
2023/11/03	10	40.71	0	0.00	40.80	10	1,278	0.78%
2023/10/24	1	39.70	0	0.00	39.85	1	1,608	0.06%
2023/10/23	0	0.00	0.5	39.60	39.70	-0.5	1,679	-0.03%
2023/10/20	0	0.00	1	38.90	39.25	-1	1,862	-0.05%
2023/10/19	1	39.35	0.8	39.45	39.40	0.2	1,936	0.01%
2023/10/16	1	40.45	0	0.00	40.15	1	2,106	0.05%
2023/10/13	8	40.50	0	0.00	40.35	8	2,154	0.37%
2023/10/12	1	40.65	0	0.00	40.65	1	2,195	0.05%
2023/10/11	2	40.55	0	0.00	40.80	2	2,212	0.09%
2023/10/06	0	40.15	0	0.00	39.95	0	2,225	0.00%
2023/10/05	0	0.00	0.1	40.35	40.30	-0.1	2,253	-0.01%
2023/10/04	0	39.60	0	0.00	40.05	0	2,305	0.00%
2023/10/03	2	40.15	0	0.00	40.15	2	2,330	0.09%
2023/09/28	0	0.00	0.1	41.40	41.35	-0.1	2,421	0.00%
2023/09/27	0	41.50	0.9	41.45	41.20	-0.9	2,442	-0.04%
2023/09/26	0	41.60	0	41.60	41.55	0	2,480	0.00%
2023/09/25	1	41.45	0	0.00	41.45	1	2,527	0.04%
2023/09/22	0	41.30	6	40.90	41.35	-6	2,543	-0.24%
2023/09/21	1	41.05	5	41.19	41.10	-4	2,558	-0.16%
2023/09/20	1	41.35	5	41.41	41.35	-4	2,581	-0.15%
2023/09/19	1.6	42.21	1	42.29	42.00	0.6	2,655	0.02%
2023/09/18	2	42.83	1	42.75	42.50	1	2,789	0.04%
2023/09/15	0	42.85	0	0.00	43.05	0	2,836	0.00%
2023/09/14	1	42.35	0	0.00	42.35	1	2,877	0.04%
2023/09/13	0	42.25	0	0.00	42.20	0	2,952	0.00%
2023/09/11	3.2	42.43	1	42.05	42.15	2.2	3,236	0.07%
2023/09/08	0	0.00	2	43.06	43.10	-2	3,517	-0.06%
2023/09/07	9	43.67	0	0.00	43.25	9	3,750	0.24%
2023/09/06	0.8	44.20	1	44.00	43.90	-0.2	4,057	0.00%
2023/09/05	0.1	44.15	1	44.25	44.30	-0.9	4,273	-0.02%
2023/09/04	0	0.00	8.1	43.20	43.40	-8.1	4,298	-0.19%
2023/08/30	2	43.53	0	0.00	43.50	2	4,364	0.05%
2023/08/29	2	43.00	0	0.00	43.10	2	4,423	0.05%
2023/08/28	1	43.05	0	0.00	43.00	1	4,470	0.02%
2023/08/25	2.2	42.90	0.2	42.85	42.80	1.9	4,497	0.04%
2023/08/24	1	42.45	0	0.00	42.40	1	4,562	0.02%
2023/08/23	0	0.00	0.8	42.75	42.20	-0.8	4,601	-0.02%
2023/08/22	6	42.43	1	43.00	42.40	5	4,658	0.11%
2023/08/21	1	42.80	0	0.00	42.90	1	4,673	0.02%
2023/08/18	0	0.00	1	43.20	42.90	-1	4,689	-0.02%
2023/08/17	6	42.52	6	43.32	43.40	0	4,700	0.00%
2023/08/16	4.1	42.87	22.8	42.74	42.70	-18.7	4,729	-0.39%
2023/08/15	2	43.55	3	43.80	43.55	-1	4,826	-0.02%
2023/08/14	6	42.75	0.2	43.30	43.00	5.8	4,889	0.12%
2023/08/11	3	44.87	3	44.35	44.20	0	4,877	0.00%
2023/08/10	24.1	45.10	18.3	45.40	45.05	5.8	4,841	0.12%
2023/08/09	4	47.40	8	47.34	47.05	-4	4,758	-0.08%
2023/08/08	1	48.55	0	0.00	48.35	1	4,716	0.02%
2023/08/04	4	49.43	0	0.00	49.50	4	4,769	0.08%
2023/08/02	2	49.50	0	0.00	49.25	2	4,851	0.04%
2023/08/01	1	51.00	1	50.60	50.60	0	4,952	0.00%
2023/07/31	0	0.00	1	52.00	51.40	-1	4,955	-0.02%
2023/07/28	1	51.60	0	0.00	52.00	1	4,962	0.02%
2023/07/27	1	51.00	0	0.00	50.90	1	4,912	0.02%
2023/07/26	1	51.60	6	52.30	51.70	-5	4,897	-0.10%
2023/07/25	2	53.00	1	53.20	53.10	1	4,851	0.02%
2023/07/24	6	51.50	0	0.00	51.80	6	4,689	0.13%
2023/07/21	2.5	49.52	0	0.00	49.90	2.5	4,643	0.05%
2023/07/19	3	52.50	1	52.50	52.20	2	4,628	0.04%
2023/07/18	1	53.90	1	53.70	53.60	0.1	4,693	0.00%
2023/07/17	2	53.50	0	0.00	53.40	2	4,711	0.04%
2023/07/14	0	0.00	0.2	52.82	52.50	-0.2	4,783	0.00%
2023/07/13	1	52.00	0	0.00	52.00	1	4,986	0.02%
2023/07/12	12	52.01	3	52.40	51.90	9	5,135	0.18%
2023/07/11	2	52.80	7	52.80	52.60	-5	5,158	-0.10%
2023/07/10	1	53.80	0	0.00	53.50	1	5,200	0.02%
2023/07/07	1	52.90	0	0.00	52.50	1	5,387	0.02%
2023/07/06	5	53.50	0	0.00	52.40	5	5,358	0.09%
2023/07/05	1.1	54.40	0.4	54.40	53.90	0.7	5,350	0.01%
2023/07/04	1	54.00	0	0.00	54.10	1	5,359	0.02%
2023/07/03	4	54.60	0	0.00	54.60	4	5,351	0.07%
2023/06/30	0	0.00	3	55.07	55.20	-3	5,339	-0.06%
2023/06/29	0.1	55.10	0	0.00	54.70	0.1	5,383	0.00%
2023/06/28	11	54.88	0	0.00	54.60	11	5,430	0.20%
2023/06/27	2.1	55.30	2	56.25	54.90	0.1	5,457	0.00%
2023/06/26	43.1	57.30	5	57.54	56.90	38.1	5,441	0.70%
2023/06/21	0.1	56.00	3	55.50	56.10	-2.9	5,405	-0.05%
2023/06/20	3	54.93	0	0.00	54.90	3	5,435	0.06%
2023/06/19	1	53.90	1	53.90	54.10	0	5,502	0.00%
2023/06/16	3	55.90	10	56.30	54.90	-7	5,672	-0.12%
2023/06/15	13.5	55.78	29	56.27	55.70	-15.5	5,636	-0.28%
2023/06/14	35.5	55.62	10	56.76	55.40	25.5	5,537	0.46%
2023/06/13	6	53.60	6	53.57	54.50	0	5,262	0.00%
2023/06/12	15	52.86	19.5	53.48	53.60	-4.5	5,083	-0.09%
2023/06/09	7	50.02	14.2	50.07	50.20	-7.2	4,815	-0.15%
2023/06/06	4	49.39	0.3	49.50	49.30	3.7	4,595	0.08%
2023/06/05	0.4	50.10	3	50.00	49.90	-2.6	4,562	-0.06%
2023/06/02	2	51.80	2	50.50	50.10	0	4,543	0.00%
2023/06/01	4	49.99	1	50.00	49.65	3	4,479	0.07%
2023/05/31	0.1	49.80	1	49.80	50.50	-0.9	4,431	-0.02%
2023/05/30	3	50.17	4	50.50	49.60	-1	4,380	-0.02%
2023/05/29	1.2	51.00	1	50.90	51.00	0.2	4,323	0.00%
2023/05/26	3	50.60	1	52.20	50.50	2	4,280	0.05%
2023/05/25	6	52.02	1	52.00	51.90	5	4,211	0.12%
2023/05/24	2	51.70	3	52.00	52.10	-1	4,182	-0.02%
2023/05/23	1	52.20	1	52.20	52.20	0	4,152	0.00%
2023/05/22	1	51.40	4	51.38	52.20	-3	4,115	-0.07%
2023/05/19	3.4	51.94	37	52.73	50.90	-33.6	4,064	-0.83%
2023/05/18	7	51.47	2	51.30	51.30	5	3,953	0.13%
2023/05/17	1	49.90	1	50.20	50.30	0	3,881	0.00%
2023/05/16	0	0.00	1	50.00	49.40	-1	3,830	-0.03%
2023/05/12	3	49.70	0	0.00	49.60	3	3,789	0.08%
2023/05/11	2	49.08	39	50.49	49.40	-37	3,766	-0.98%
2023/05/10	0	0.00	1.2	48.99	49.50	-1.2	3,709	-0.03%
2023/05/09	0.2	49.85	4	50.18	49.75	-3.8	3,664	-0.10%
2023/05/08	9	51.57	10	51.37	51.70	-1	3,568	-0.03%
2023/05/05	1	49.00	1	49.75	49.35	0	3,400	0.00%
2023/05/04	0	0.00	6	49.59	50.00	-6	3,382	-0.18%
2023/05/03	1	48.95	2	49.05	48.95	-1	3,337	-0.03%
2023/05/02	5	48.79	4	48.94	49.50	1	3,331	0.03%
2023/04/28	1	48.45	1	48.45	48.50	0	3,300	0.00%
2023/04/27	0	0.00	1	48.65	47.85	-1	3,271	-0.03%
2023/04/26	3	48.43	2	48.38	48.45	1	3,248	0.03%
2023/04/25	1	48.35	11	48.18	48.20	-10	3,219	-0.31%
2023/04/24	5	49.03	0	0.00	48.95	5	3,159	0.16%
2023/04/21	3	49.03	3	49.45	48.35	0	3,092	0.00%
2023/04/20	1	48.50	0	0.00	48.55	1	2,968	0.03%
2023/04/19	11	48.55	1	48.50	48.80	10	2,898	0.35%
2023/04/18	11	51.13	6	51.00	50.40	5	2,782	0.18%
2023/04/17	9	48.56	6	48.36	49.15	3	2,551	0.12%
2023/04/14	4	45.21	7	45.18	45.20	-3	2,366	-0.13%
2023/04/13	3	45.38	8	45.11	44.90	-5	2,306	-0.22%
2023/04/12	5	45.80	4	45.53	45.90	1	2,206	0.05%
2023/04/11	4	43.49	3	43.55	43.55	1	1,976	0.05%
2023/04/10	15	43.21	1	43.25	43.45	14	1,953	0.72%
2023/04/06	3	43.00	1	42.90	43.30	2	1,849	0.11%
2023/03/31	7	42.50	3	42.72	42.55	4	1,815	0.22%
2023/03/30	3	43.37	5	43.20	43.05	-2	1,778	-0.11%
2023/03/29	5	43.96	7	44.04	43.85	-2	1,711	-0.12%
2023/03/28	6	44.29	0	0.00	43.30	6	1,649	0.36%
2023/03/27	7	43.71	1	44.45	43.75	6	1,586	0.38%
2023/03/24	14	43.49	4	44.01	43.90	10	1,514	0.66%
2023/03/23	17	42.87	7	43.19	43.10	10	1,403	0.71%
2023/03/22	18	43.22	9	43.53	43.55	9	1,320	0.68%
2023/03/21	18	42.64	8	42.46	43.20	10	1,207	0.83%
2023/03/20	10	41.08	5	40.57	40.65	5	965	0.52%
2023/03/17	2	39.28	0	0.00	39.75	2	859	0.23%
2023/03/16	0	0.00	4	38.63	38.60	-4	828	-0.48%
2023/03/15	6	39.49	3	39.47	39.30	3	815	0.37%
2023/03/14	3	38.73	13	38.97	38.95	-10	759	-1.32%
2023/03/13	8	37.95	12	38.07	37.65	-4	720	-0.56%
2023/02/21	4	36.15	0	0.00	36.15	4	1,177	0.34%
2023/02/20	0	0.00	1	36.10	36.15	-1	1,186	-0.08%
2023/02/15	4	36.70	1	36.32	36.20	3	1,223	0.25%
2023/02/08	0	0.00	3	35.90	35.90	-3	1,230	-0.24%
2023/02/06	0	0.00	5	35.75	35.75	-5	1,217	-0.41%
2023/02/03	0	0.00	1	35.45	35.45	-1	1,203	-0.08%
2023/01/16	3	33.60	2	33.84	33.60	1	1,150	0.09%
2023/01/13	0	0.00	1	33.80	33.85	-1	1,152	-0.09%
2023/01/12	0	0.00	5	33.75	34.05	-5	1,198	-0.42%
2023/01/11	0.4	33.50	0	0.00	33.50	0.4	1,192	0.04%
2023/01/06	0	0.00	0.4	33.13	33.00	-0.4	1,236	-0.04%
2022/12/20	3	32.20	0	0.00	31.70	3	1,367	0.22%
2022/12/19	0.2	32.40	0	0.00	32.40	0.2	1,377	0.01%
2022/12/16	0	0.00	0.2	32.65	32.35	-0.2	1,382	-0.01%
2022/12/15	5	32.55	0	0.00	32.50	5	1,380	0.36%
2022/12/12	5	32.70	0	0.00	32.55	5	1,370	0.36%
2022/12/09	6	32.40	1	32.58	32.50	5	1,360	0.37%
2022/12/06	1	32.10	6	32.30	32.10	-5	1,326	-0.38%
2022/12/05	6	32.55	1	32.50	32.70	5	1,320	0.38%
2022/12/02	1	32.20	1	32.65	32.40	0	1,312	0.00%
2022/11/30	2	32.33	2	32.51	32.10	0	1,293	0.00%
2022/11/29	2	32.28	23	32.26	32.30	-21	1,278	-1.64%
2022/11/28	0	0.00	1	33.00	33.00	-1	1,260	-0.08%
2022/11/25	1	34.30	0	0.00	33.50	1	1,251	0.08%
2022/11/24	4	34.51	1	34.35	34.05	3	1,241	0.24%
2022/11/23	2.1	35.20	9	35.54	35.10	-7	1,192	-0.58%
2022/11/22	26	34.99	2	34.98	35.00	24	1,002	2.39%
2022/11/21	2.2	30.81	0	0.00	31.85	2.2	879	0.25%
2022/11/18	5	30.75	0	0.00	31.15	5	894	0.56%
2022/11/17	7	30.04	0	0.00	30.60	7	911	0.77%
2022/11/16	2	29.70	0	0.00	29.65	2	908	0.22%
2022/11/14	0	0.00	0.2	29.70	29.15	-0.2	902	-0.02%
2022/11/11	0	0.00	1.8	29.37	29.30	-1.8	900	-0.20%
2022/11/10	1	29.70	0	30.30	29.50	1	876	0.11%
2022/11/07	1	29.05	1	29.25	29.25	0	871	0.00%
2022/11/04	0.1	29.00	0	0.00	29.05	0.1	867	0.01%
2022/11/03	1	29.15	0.1	30.00	29.15	0.9	869	0.11%
2022/11/02	0	0.00	0.1	30.00	29.35	-0.1	873	-0.01%
2022/10/27	5	29.30	0	0.00	29.35	5	888	0.56%
2022/10/26	1	29.10	0.2	29.29	29.00	0.8	889	0.09%
2022/10/25	1	28.75	0.8	28.98	28.75	0.2	885	0.03%
2022/10/21	0	29.30	0	0.00	28.95	0	887	0.00%
2022/10/20	0	0.00	5.4	28.56	28.95	-5.4	882	-0.61%
2022/10/19	1	29.70	0.7	29.86	29.50	0.3	828	0.04%
2022/10/18	0	29.40	0	0.00	29.95	0	822	0.00%
2022/10/17	1	29.40	2	29.36	29.45	-1	815	-0.13%
2022/10/14	3	29.20	1	29.42	29.35	2	802	0.25%
2022/10/13	3	29.67	15	29.59	29.20	-12	772	-1.55%
2022/10/12	5	30.90	0.2	31.30	30.85	4.8	739	0.65%
2022/10/11	4	31.21	0.8	31.36	31.05	3.2	722	0.44%
2022/10/07	3	33.23	1	33.22	33.10	2	687	0.29%
2022/10/06	1	33.60	0	0.00	33.70	1	681	0.15%
2022/10/05	2	33.90	10	33.80	33.70	-8	693	-1.15%
2022/10/04	1	33.80	0	0.00	33.95	1	705	0.14%
2022/09/30	18	34.25	0	0.00	34.35	18	694	2.59%
2022/09/28	2.1	35.64	0	0.00	35.05	2.1	683	0.31%
2022/09/26	5	36.10	0	0.00	35.90	5	684	0.73%
2022/09/23	5	36.70	0	0.00	36.75	5	672	0.74%
2022/09/14	0	0.00	1	37.25	37.15	-1	727	-0.14%
2022/09/02	0	0.00	0.1	37.30	37.05	-0.1	745	-0.01%
2022/08/30	5	37.20	5	37.30	37.30	0	713	0.00%
2022/08/29	1	37.30	0	0.00	37.30	1	703	0.14%
2022/08/26	0.1	37.75	0	0.00	37.70	0.1	688	0.01%
2022/08/24	0	0.00	3	38.75	39.15	-3	593	-0.51%
2022/08/10	0	0.00	1	37.40	37.40	-1	530	-0.19%
2022/07/25	0	0.00	96	36.42	36.70	-96	548	-17.50%
2022/07/21	0	0.00	9	36.50	36.45	-9	561	-1.60%
2022/07/20	1.2	36.44	28.8	36.41	36.40	-27.6	563	-4.89%
2022/07/19	0	0.00	50.4	36.40	36.45	-50.4	567	-8.90%
2022/07/18	3	36.48	11	36.55	36.40	-8	571	-1.40%
2022/07/15	0	0.00	100	36.65	36.55	-100	568	-17.59%
2022/06/30	0	0.00	0.1	37.80	37.55	-0.1	560	-0.02%
2022/06/29	1	37.35	0.9	37.55	37.50	0.1	558	0.02%
2022/06/27	3	37.60	0	0.00	37.40	3	575	0.52%
2022/06/08	0	0.00	1	38.30	38.25	-1	715	-0.14%
2022/05/17	0	0.00	0.2	37.75	37.70	-0.2	766	-0.02%
2022/05/13	0	0.00	0.3	37.50	37.30	-0.3	755	-0.05%
2022/05/12	1	37.00	0	0.00	36.85	1	751	0.13%
2022/05/09	2	37.18	0.1	37.60	37.20	1.9	749	0.25%
2022/05/05	1	37.50	0	0.00	37.50	1	754	0.13%
2022/05/04	1	37.50	0.4	37.74	37.50	0.6	762	0.08%
2022/04/28	1	37.35	0.1	37.90	37.80	0.9	767	0.12%
2022/04/27	5	37.30	0	0.00	37.30	5	766	0.65%
2022/04/26	4	37.46	1	37.35	37.45	3	766	0.39%
2022/04/25	1.1	37.31	0	0.00	37.35	1.1	769	0.14%
2022/04/21	0	0.00	1	37.70	37.60	-1	768	-0.13%
2022/04/19	1	37.30	0	0.00	37.45	1	786	0.13%
2022/04/13	1	37.25	0	0.00	37.50	1	788	0.13%
2022/04/11	1	37.60	0	0.00	37.55	1	782	0.13%
2022/04/06	2	38.03	0	0.00	38.10	2	758	0.26%
2022/03/29	0	0.00	1	39.20	39.20	-1	711	-0.14%
2022/03/25	0	0.00	1	39.35	39.20	-1	683	-0.15%
2022/03/24	1	39.05	0	0.00	39.40	1	667	0.15%
2022/03/22	1	39.10	0	0.00	39.10	1	614	0.16%
2022/03/21	1	39.05	0	0.00	38.85	1	585	0.17%
2022/03/16	0.1	37.20	0	37.25	37.25	0.1	500	0.03%
2022/03/11	0	0.00	0.1	37.80	36.95	-0.1	487	-0.03%
2022/03/10	1	37.10	1	37.25	37.25	0	482	0.00%
2022/03/09	1	37.05	0	0.00	37.10	1	482	0.21%
2022/03/08	3	36.80	2	36.95	36.80	1	479	0.21%
2022/03/07	2	36.93	15	37.05	37.00	-13	472	-2.75%
2022/03/01	3	37.10	0	0.00	37.20	3	452	0.66%
2022/02/25	1	36.95	2	37.10	37.05	-1	447	-0.22%
2022/02/24	10	37.14	2	37.25	37.10	8	435	1.84%
2022/02/22	0	0.00	1	37.35	37.30	-1	428	-0.23%
2022/02/18	2	37.55	0	0.00	37.50	2	431	0.46%
2022/02/09	2	37.55	0	0.00	37.45	2	480	0.42%
2022/02/07	1	37.10	0	0.00	37.40	1	472	0.21%
2022/01/26	2	37.10	0	0.00	37.05	2	461	0.43%
2022/01/25	1	37.15	0	0.00	37.20	1	453	0.22%
2022/01/24	0	0.00	15	37.18	37.25	-15	450	-3.33%
2022/01/21	0	0.00	13	37.33	37.30	-13	445	-2.92%
2022/01/18	0	0.00	10	37.40	37.30	-10	430	-2.32%
2022/01/13	1	37.50	6	37.50	37.55	-5	449	-1.11%
2022/01/12	1.1	37.38	10	37.35	37.60	-8.9	445	-1.99%
2022/01/10	0	0.00	10	37.50	37.50	-10	445	-2.25%
2022/01/07	2	37.55	4	37.60	37.55	-2	447	-0.45%
2022/01/06	0	0.00	10	37.65	37.60	-10	445	-2.24%
2022/01/03	2	37.80	10	37.85	37.80	-8	474	-1.68%
2021/12/30	0	0.00	10	37.81	37.90	-10	479	-2.09%
2021/12/28	1	37.75	10	37.75	37.80	-9	487	-1.85%
2021/12/27	0	0.00	10	37.70	37.75	-10	520	-1.92%
2021/12/22	1	37.65	0	0.00	37.70	1	565	0.18%
2021/12/20	1	37.80	0	0.00	37.80	1	584	0.17%
2021/12/16	1	37.55	0	0.00	37.55	1	580	0.17%
2021/12/13	0	0.00	0.2	37.90	37.65	-0.2	587	-0.04%
2021/12/10	1	37.50	0.8	37.80	37.60	0.2	584	0.04%
2021/12/08	1	37.70	0	0.00	37.60	1	588	0.17%
2021/12/07	1.1	37.57	1	37.73	37.55	0.1	587	0.02%
2021/12/03	50	37.70	0	0.00	37.65	50	594	8.42%
2021/12/02	30	37.70	0	0.00	37.70	30	595	5.04%
2021/12/01	21	37.70	4	37.75	37.90	17	598	2.84%
2021/11/26	8	37.49	1	37.72	37.50	7	600	1.17%
2021/11/25	1	37.65	0	0.00	37.70	1	597	0.17%
2021/11/19	2	37.65	4	37.80	37.65	-2	609	-0.33%
2021/11/17	1	37.65	0	0.00	37.75	1	620	0.16%
2021/11/10	15	37.94	1	37.95	37.85	14	646	2.17%
2021/11/09	4	38.00	0	0.00	38.05	4	635	0.63%
2021/11/04	2	38.40	0	0.00	38.55	2	632	0.32%
2021/10/25	2	38.25	0	0.00	38.25	2	650	0.31%
2021/10/22	5	38.40	0	0.00	38.40	5	657	0.76%
2021/10/21	1	38.55	1	38.78	37.30	0	646	0.00%
2021/10/20	4	39.13	2	39.05	38.90	2	631	0.32%
2021/10/18	0	0.00	1	39.40	39.25	-1	629	-0.16%
2021/10/15	0	0.00	2	38.80	38.95	-2	624	-0.32%
2021/10/12	1	39.25	0	0.00	39.25	1	617	0.16%
2021/10/01	4	38.58	0	0.00	38.55	4	587	0.68%
2021/09/27	0	0.00	0	38.20	38.10	0	552	0.00%
2021/09/23	1	37.70	1	37.95	37.75	0	547	0.00%
2021/09/22	6	37.51	1	37.70	37.50	5	561	0.89%
2021/09/17	1	37.80	0	0.00	37.80	1	562	0.18%
2021/09/16	10	37.70	0	0.00	37.80	10	565	1.77%
2021/09/14	4	37.80	0	0.00	37.90	4	580	0.69%
2021/09/13	1	37.60	0	0.00	37.70	1	578	0.17%
2021/09/10	1	37.40	0	0.00	37.45	1	582	0.17%
2021/09/09	9	37.35	0	0.00	37.30	9	582	1.54%
2021/09/07	1	37.55	1	37.80	37.70	0	585	0.00%
2021/09/02	1	37.85	0	0.00	37.85	1	583	0.17%
2021/08/31	1	37.20	0	0.00	37.65	1	577	0.17%
2021/08/30	0	0.00	5	37.15	37.25	-5	570	-0.88%
2021/08/26	0	0.00	1	37.10	37.00	-1	569	-0.18%
2021/08/25	1	36.95	0	0.00	37.10	1	569	0.18%
2021/08/24	1	36.75	1	36.97	36.75	0	567	0.00%
2021/08/23	1	36.50	1	36.80	36.80	0	571	0.00%
2021/08/20	5	37.95	0	0.00	37.85	5	559	0.89%
2021/08/18	1	37.80	0	0.00	38.10	1	543	0.18%
2021/08/17	1	38.25	1	38.40	38.20	0	534	0.00%
2021/08/16	1	38.25	1	38.52	38.30	0	535	0.00%
2021/08/13	2	38.40	0	0.00	38.40	2	539	0.37%
2021/08/11	13	38.58	0	0.00	38.55	13	567	2.29%
2021/08/10	10	38.59	0	0.00	38.60	10	579	1.73%
2021/08/06	5	38.55	0	0.00	38.65	5	641	0.78%
2021/08/05	6	38.65	0	0.00	38.65	6	665	0.90%
2021/08/04	0	0.00	1	38.80	38.60	-1	728	-0.14%
2021/07/30	1	38.40	0	0.00	38.35	1	797	0.13%
2021/07/29	0	0.00	0.3	38.80	38.60	-0.3	800	-0.04%
2021/07/28	0	0.00	0	38.80	38.60	0	812	0.00%
2021/07/27	0	0.00	1	38.65	38.60	-1	851	-0.12%
2021/07/26	3	38.53	0.7	38.80	38.45	2.3	898	0.26%
2021/07/23	1	38.55	0	38.65	38.55	1	954	0.10%
2021/07/16	3	38.60	0	0.00	38.60	3	997	0.30%
2021/07/14	2	38.48	0	0.00	38.50	2	1,014	0.20%
2021/07/13	2	38.68	0	0.00	38.55	2	1,032	0.19%
2021/07/12	5	38.85	0	0.00	38.75	5	1,031	0.48%
2021/07/06	1	38.70	0	0.00	38.75	1	1,036	0.10%
2021/07/02	1	38.55	0	0.00	38.55	1	1,044	0.10%
2021/07/01	2	38.50	0	0.00	38.60	2	1,047	0.19%
2021/06/29	1	38.40	0	0.00	38.60	1	1,067	0.09%
2021/06/28	2	38.60	0	0.00	38.65	2	1,063	0.19%
2021/06/23	0	39.00	0	0.00	39.10	0	1,082	0.00%
2021/06/09	3	38.60	0	0.00	38.55	3	1,148	0.26%
2021/06/03	5	39.00	0	0.00	38.95	5	1,173	0.43%
2021/05/17	2	36.90	0	0.00	36.60	2	1,212	0.16%
2021/05/12	80	39.03	0	0.00	37.80	80	1,129	7.08%
2021/05/10	0	0.00	1	40.20	40.20	-1	1,055	-0.09%
2021/05/07	0	0.00	28	39.90	39.80	-28	1,053	-2.66%
2021/05/06	21	39.16	14	39.46	39.40	7	1,054	0.66%
2021/05/05	0	0.00	23	39.38	39.15	-23	1,054	-2.18%
2021/05/04	41	39.20	0	0.00	39.15	41	1,056	3.88%
2021/05/03	10	40.53	3	40.38	40.15	7	1,027	0.68%
2021/04/29	5	39.80	11	39.72	39.95	-6	1,004	-0.60%
2021/04/27	10	39.18	0	0.00	39.15	10	1,026	0.97%
2021/04/22	1	39.00	0	0.00	38.95	1	1,093	0.09%
2021/04/16	1	38.85	0	0.00	38.95	1	1,122	0.09%
2021/04/14	1	38.80	0	0.00	38.70	1	1,133	0.09%
2021/04/12	3	38.95	3	38.93	39.00	0	1,173	0.00%
2021/04/09	1	39.00	0	0.00	39.10	1	1,171	0.09%
2021/04/06	30	38.70	0	0.00	38.75	30	1,185	2.53%
2021/04/01	0	0.00	21	38.61	38.60	-21	1,187	-1.77%
2021/03/25	0	0.00	1	39.10	39.25	-1	1,250	-0.08%
2021/03/24	1	39.20	1	39.20	39.20	0	1,267	0.00%
2021/03/18	0	0.00	0.3	38.55	38.50	-0.3	1,246	-0.02%
2021/03/11	0	0.00	1	38.65	38.70	-1	1,286	-0.08%
2021/03/08	2	38.25	0	0.00	38.35	2	1,303	0.15%
2021/03/05	3	38.35	0	0.00	38.35	3	1,307	0.23%
2021/02/26	0	0.00	1.1	38.75	38.75	-1.1	1,352	-0.08%
2021/02/23	0	0.00	1	38.10	38.10	-1	1,334	-0.07%
2021/02/17	1	36.40	0	0.00	36.70	1	1,332	0.08%
2021/02/04	2	36.08	1	36.31	36.10	1	1,331	0.08%
2021/02/03	3	36.07	3	36.17	36.10	0	1,350	0.00%
2021/02/02	1	36.20	1	36.40	36.15	0	1,366	0.00%
2021/02/01	3	36.13	1	36.26	36.10	2	1,370	0.15%
2021/01/29	1	36.25	0	0.00	36.20	1	1,364	0.07%
2021/01/28	1	36.50	0	0.00	36.15	1	1,353	0.07%
2021/01/25	0	0.00	0.1	36.60	36.80	-0.1	1,334	-0.01%
2021/01/22	0.8	36.65	0	0.00	36.80	0.8	1,371	0.06%
2021/01/21	4	37.05	4	37.17	36.60	0	1,357	0.00%
2021/01/20	9	36.99	451	36.92	36.80	-442	1,334	-33.12%	大賣/鉅額交易
2021/01/19	2	37.78	1	37.90	37.70	1	1,267	0.08%
2021/01/18	0	0.00	7	37.97	37.80	-7	1,257	-0.56%
2021/01/14	7.1	38.45	0	0.00	38.50	7.1	1,201	0.59%
2021/01/13	3	38.47	0.2	38.65	38.45	2.8	1,201	0.24%
2021/01/11	4	38.45	8	38.50	38.80	-4	1,174	-0.34%
2021/01/08	2	38.68	0	0.00	38.80	2	1,169	0.17%
2021/01/07	9	38.64	1	38.55	38.65	8	1,172	0.68%
2021/01/06	1	38.45	11	38.62	38.60	-10	1,176	-0.85%
2021/01/04	1	38.51	6	38.59	38.60	-5	1,175	-0.42%
2020/12/31	1	38.70	0	0.00	38.70	1	1,183	0.08%
2020/12/30	0	0.00	1	38.75	38.85	-1	1,184	-0.08%
2020/12/29	1	38.55	0	0.00	38.70	1	1,180	0.08%
2020/12/24	0	0.00	1	39.00	38.90	-1	1,188	-0.08%
2020/12/22	5	38.85	2	38.50	38.50	3	1,228	0.24%
2020/12/21	12	39.10	1	39.24	38.85	11	1,275	0.86%
2020/12/18	0	0.00	5	38.25	38.50	-5	1,234	-0.40%
2020/12/17	3	38.30	0	0.00	38.55	3	1,247	0.24%
2020/12/15	1	38.10	0	0.00	38.10	1	1,258	0.08%
2020/12/14	2	38.45	0.2	38.60	38.50	1.8	1,273	0.14%
2020/12/11	2	38.10	0.8	38.26	38.15	1.2	1,296	0.09%
2020/12/10	1	38.35	1	38.25	38.25	0	1,306	0.00%
2020/12/09	20	38.45	0	0.00	38.40	20	1,385	1.44%
2020/12/08	1	38.40	0	0.00	38.45	1	1,861	0.05%
2020/12/07	8	38.48	0	0.00	38.50	8	1,968	0.41%
2020/12/04	3	38.55	0	0.00	38.55	3	2,019	0.15%
2020/12/03	2	38.82	9	38.65	38.65	-7	2,123	-0.33%
2020/12/02	6	38.69	0	0.00	38.65	6	2,368	0.25%
2020/12/01	1	38.85	0	0.00	38.85	1	2,536	0.04%
2020/11/30	10	39.84	0	0.00	39.20	10	2,534	0.39%
2020/11/26	0	0.00	0.7	39.61	39.50	-0.7	2,539	-0.03%
2020/11/25	0	39.15	1	39.40	39.15	-1	2,541	-0.04%
2020/11/24	1	38.80	0	0.00	38.90	1	2,529	0.04%
2020/11/23	3	38.90	0	0.00	38.95	3	2,534	0.12%
2020/11/20	0	0.00	0.3	39.25	39.00	-0.3	2,529	-0.01%
2020/11/18	1	39.00	0	0.00	39.00	1	2,533	0.04%
2020/11/17	0	38.70	0	0.00	38.50	0	2,528	0.00%
2020/11/16	1	38.45	0	0.00	38.40	1	2,598	0.04%
2020/11/11	0.3	38.60	0	0.00	38.85	0.3	2,619	0.01%
2020/11/10	0	38.30	0	0.00	38.45	0	2,621	0.00%
2020/11/04	1	37.75	1	38.00	37.75	0	2,732	0.00%
2020/11/02	1	37.80	0	0.00	37.85	1	2,747	0.04%
2020/10/30	0	0.00	2	38.30	38.00	-2	2,750	-0.07%
2020/10/26	1	38.00	0	0.00	37.65	1	2,738	0.04%
2020/10/23	0.4	37.85	0	0.00	37.75	0.4	2,744	0.01%
2020/10/22	0	0.00	6	37.85	37.80	-6	2,782	-0.22%
2020/10/21	0	0.00	1	37.65	38.00	-1	2,800	-0.04%
2020/10/20	1	37.55	0	0.00	37.55	1	2,824	0.04%
2020/10/16	1	37.90	5	37.69	37.65	-4	2,823	-0.14%
2020/10/15	0	0.00	0.1	38.20	37.85	-0.1	2,839	-0.01%
2020/10/14	0	0.00	1	38.00	38.00	-1	2,851	-0.04%
2020/10/12	2	37.80	0.2	38.50	38.10	1.8	2,904	0.06%
2020/10/07	1	38.45	0.5	40.90	38.50	0.5	2,972	0.02%
2020/10/06	0	0.00	0.5	38.65	38.40	-0.5	2,995	-0.02%
2020/09/30	8	38.35	0	0.00	37.95	8	3,164	0.25%
2020/09/29	2	38.10	1	38.00	38.00	1	3,173	0.03%
2020/09/25	0	0.00	2	38.30	37.65	-2	3,197	-0.06%
2020/09/24	2	38.35	1	38.85	38.15	1	3,161	0.03%
2020/09/23	1	39.55	0	0.00	39.40	1	3,110	0.03%
2020/09/22	0	0.00	15	39.68	39.95	-15	3,099	-0.48%
2020/09/21	4	40.56	13	40.42	40.30	-9	3,082	-0.29%
2020/09/18	2	40.70	1	41.10	40.60	1	3,090	0.03%
2020/09/17	2	40.90	5	40.72	40.70	-3	3,115	-0.10%
2020/09/16	0	0.00	3	40.97	40.60	-3	3,131	-0.10%
2020/09/15	0	0.00	3	40.95	40.80	-3	3,167	-0.09%
2020/09/14	34	41.49	8	40.67	41.30	26	3,174	0.82%
2020/09/11	459	44.71	9	42.23	41.45	450	3,097	14.53%	大買/鉅額交易
2020/09/10	7	40.31	0	0.00	41.15	7	2,632	0.27%
2020/09/09	2	39.28	13	39.62	39.70	-11	2,538	-0.43%
2020/09/08	28	41.66	9	41.31	40.60	19	2,499	0.76%
2020/09/07	16	41.13	13	41.10	41.60	3	2,409	0.12%
2020/09/04	2	39.28	0	0.00	40.00	2	2,178	0.09%
2020/09/02	1	37.20	0	0.00	37.25	1	2,064	0.05%
2020/09/01	7	37.44	0	0.00	37.50	7	2,065	0.34%
2020/08/31	1	37.60	0	0.00	37.50	1	2,069	0.05%
2020/08/24	4	37.70	0	0.00	37.90	4	2,126	0.19%
2020/08/20	6	37.62	0	0.00	37.70	6	2,147	0.28%
2020/08/18	0	0.00	1	38.85	38.95	-1	2,109	-0.05%
2020/08/17	1	38.90	0	0.00	38.75	1	2,127	0.05%
2020/08/14	4	38.50	0	0.00	38.80	4	2,150	0.19%
2020/08/13	11	38.80	60	38.91	38.70	-49	2,182	-2.25%
2020/08/12	2	39.60	0	0.00	39.45	2	2,219	0.09%
2020/08/10	21	40.32	0	0.00	40.15	21	2,355	0.89%
2020/08/07	0	0.00	1	38.65	38.65	-1	2,371	-0.04%
2020/08/05	21	38.90	0	0.00	39.20	21	2,386	0.88%
2020/08/03	0	0.00	2	39.00	38.85	-2	2,434	-0.08%
2020/07/29	20	38.93	0	0.00	38.65	20	2,467	0.81%
2020/07/27	1	39.10	45	39.00	38.90	-44	2,448	-1.80%
2020/07/24	0	0.00	4	39.54	39.40	-4	2,440	-0.16%
2020/07/23	0	0.00	20	40.20	40.05	-20	2,420	-0.83%
2020/07/22	1	40.20	0	0.00	40.20	1	2,424	0.04%
2020/07/21	0	0.00	1	40.30	40.20	-1	2,419	-0.04%
2020/07/20	1	39.50	0	0.00	39.50	1	2,406	0.04%
2020/07/17	1	39.50	6	39.29	39.00	-5	2,408	-0.21%
2020/07/15	11	40.01	0	0.00	40.45	11	2,396	0.46%
2020/07/14	10	41.15	1	40.90	41.35	9	2,364	0.38%
2020/07/13	8	40.55	1	40.40	40.60	7	2,344	0.30%
2020/07/10	212	40.66	0	0.00	40.45	212	2,360	8.98%	大買/鉅額交易
2020/07/09	7	40.81	0	0.00	41.95	7	2,305	0.30%
2020/07/06	20	39.85	0	0.00	39.80	20	2,289	0.87%
2020/07/03	0	0.00	1	39.75	39.70	-1	2,287	-0.04%
2020/07/02	0	0.00	0.2	39.65	39.55	-0.2	2,295	-0.01%
2020/07/01	0	0.00	1	39.45	39.40	-1	2,300	-0.04%
2020/06/30	2	39.60	0	0.00	39.35	2	2,298	0.09%
2020/06/29	0	0.00	21	39.39	39.45	-21	2,304	-0.91%
2020/06/24	2	39.15	0	0.00	39.00	2	2,284	0.09%
2020/06/22	3	39.05	0	0.00	38.00	3	2,250	0.13%
2020/06/19	1	37.95	0	0.00	38.50	1	2,220	0.05%
2020/06/17	90	37.67	0	0.00	37.55	90	2,237	4.02%
2020/06/12	0	0.00	2	37.23	37.35	-2	2,391	-0.08%
2020/06/10	0	0.00	10	38.10	38.00	-10	2,496	-0.40%
2020/06/09	57	37.71	0	0.00	37.90	57	2,516	2.27%
2020/06/05	0	0.00	2	37.75	37.70	-2	2,565	-0.08%
2020/06/04	0	0.00	1	37.65	37.75	-1	2,594	-0.04%
2020/06/03	1	37.60	1	37.75	37.75	0	2,594	0.00%
2020/06/01	2	37.78	20	37.70	37.80	-18	2,592	-0.69%
2020/05/29	0	0.00	2	37.70	37.80	-2	2,590	-0.08%
2020/05/26	0	0.00	1	37.70	37.70	-1	2,583	-0.04%
2020/05/25	0	0.00	7	37.10	37.75	-7	2,575	-0.27%
2020/05/22	0	0.00	1	37.30	37.05	-1	2,556	-0.04%
2020/05/21	2	37.45	1	37.00	37.00	1	2,537	0.04%
2020/05/20	2	36.53	48	36.55	36.65	-46	2,525	-1.82%
2020/05/19	1	37.90	20	37.10	37.35	-19	2,539	-0.75%
2020/05/18	3	37.07	33	37.51	37.60	-30	2,506	-1.20%
2020/05/15	3	35.83	0	0.00	36.20	3	2,421	0.12%
2020/05/14	5	35.93	104	34.99	35.20	-99	2,369	-4.18%	大賣/
2020/05/11	0	0.00	6	34.45	34.45	-6	2,328	-0.26%
2020/05/08	5	34.40	0	0.00	34.05	5	2,347	0.21%
2020/05/07	6	33.78	1	34.25	34.40	5	2,366	0.21%
2020/05/06	21	33.94	1	33.85	33.60	20	2,424	0.82%
2020/05/05	0	0.00	1	33.55	33.35	-1	2,464	-0.04%
2020/05/04	7	32.83	0	0.00	32.75	7	2,478	0.28%
2020/04/28	0	0.00	1	32.50	32.50	-1	2,623	-0.04%
2020/04/27	3	32.40	0	0.00	32.35	3	2,660	0.11%
2020/04/22	1	31.40	0	0.00	31.90	1	2,664	0.04%
2020/04/21	0	0.00	2	32.15	31.75	-2	2,647	-0.08%
2020/04/20	1	32.35	0	0.00	32.40	1	2,655	0.04%
2020/04/17	6	32.60	21	32.90	32.60	-15	2,637	-0.57%
2020/04/16	1	33.00	5	33.31	32.70	-4	2,608	-0.15%
2020/04/15	4	32.26	0	0.00	32.65	4	2,568	0.16%
2020/04/14	51	32.20	1	32.30	32.35	50	2,523	1.98%
2020/04/13	2	32.13	0	0.00	32.20	2	2,495	0.08%
2020/04/10	7	31.49	6	31.68	31.50	1	2,454	0.04%
2020/04/09	2	30.75	50	30.41	30.40	-48	2,402	-2.00%
2020/04/07	4	29.69	51	29.68	29.70	-47	2,358	-1.99%
2020/04/06	31	29.29	0	0.00	29.45	31	2,336	1.33%
2020/04/01	20	29.33	0	0.00	29.40	20	2,320	0.86%
2020/03/31	1	29.25	2	29.40	29.40	-1	2,321	-0.04%
2020/03/26	3	28.97	0	0.00	28.90	3	2,269	0.13%
2020/03/25	6	29.22	15	29.30	28.90	-9	2,253	-0.40%
2020/03/24	0	0.00	51	28.46	28.35	-51	2,217	-2.30%
2020/03/23	6	27.64	4	27.13	27.60	2	2,182	0.09%
2020/03/19	10	26.05	6	26.19	25.95	4	2,156	0.19%
2020/03/18	0	0.00	5	28.68	28.60	-5	2,042	-0.24%
2020/03/17	5	28.70	100	29.20	28.85	-95	2,005	-4.74%
2020/03/16	20	29.85	0	0.00	29.75	20	1,953	1.02%
2020/03/13	55	30.25	1	29.85	30.90	54	1,919	2.81%
2020/03/12	14	32.00	50	32.00	32.00	-36	1,817	-1.98%
2020/03/11	2	33.35	0	0.00	33.15	2	1,766	0.11%
2020/03/10	19	32.37	7	32.14	33.05	12	1,728	0.69%
2020/03/09	1	33.80	0	0.00	33.35	1	1,648	0.06%
2020/03/05	0	0.00	4	34.50	34.30	-4	1,604	-0.25%
2020/03/04	0	0.00	2	34.10	34.15	-2	1,600	-0.12%
2020/03/03	0	0.00	1	33.75	33.70	-1	1,589	-0.06%
2020/03/02	6	33.40	1	33.35	33.25	5	1,573	0.32%
2020/02/27	5	33.70	24	33.81	33.85	-19	1,531	-1.24%
2020/02/26	0	0.00	2	34.15	34.40	-2	1,501	-0.13%
2020/02/25	7	33.84	0	0.00	33.95	7	1,481	0.47%
2020/02/20	25	34.45	0	0.00	34.35	25	1,439	1.74%
2020/02/19	15	34.65	0	0.00	34.60	15	1,414	1.06%
2020/02/17	0	0.00	1	34.10	34.00	-1	1,316	-0.08%
2020/02/14	0	0.00	2	34.10	33.90	-2	1,333	-0.15%
2020/02/13	0.1	33.90	0	0.00	33.90	0.1	1,343	0.01%
2020/02/12	4	33.60	3	33.98	33.95	1	1,338	0.07%
2020/02/11	5	33.95	7	33.98	34.10	-2	1,330	-0.15%
2020/02/07	1	33.80	0	0.00	33.75	1	1,241	0.08%
2020/02/06	6	34.59	1	33.90	34.60	5	1,187	0.42%
2020/02/05	1	33.35	0	0.00	33.35	1	1,103	0.09%
2020/02/04	14	32.20	0	0.00	32.35	14	1,034	1.35%
2020/02/03	8	32.25	0	0.00	32.50	8	1,001	0.80%
2020/01/31	4	31.83	0	0.00	32.40	4	938	0.43%
2020/01/30	28	30.60	5	31.18	30.70	23	854	2.69%
2020/01/20	0	0.00	10	31.60	31.85	-10	793	-1.26%
2020/01/17	2	30.93	50	31.00	31.00	-48	746	-6.43%
2020/01/14	1	30.55	5	30.40	30.45	-4	725	-0.55%
2020/01/13	1	30.35	50	31.00	30.55	-49	728	-6.73%
2020/01/10	1	29.80	0	0.00	29.85	1	687	0.15%
2020/01/07	0	0.00	10	29.80	29.85	-10	687	-1.46%
2020/01/06	1	29.80	0	0.00	29.80	1	720	0.14%
2019/12/31	0	0.00	90	29.85	29.90	-90	738	-12.19%
2019/12/26	0	0.00	20	29.90	29.70	-20	740	-2.70%
2019/12/25	0	0.00	30	29.87	29.90	-30	743	-4.03%
2019/12/23	0	0.00	1	29.45	29.55	-1	747	-0.13%
2019/12/17	0	0.00	3	29.40	29.40	-3	995	-0.30%
2019/12/10	15	29.26	1	29.45	29.60	14	1,200	1.17%
2019/12/09	1	29.25	0	0.00	29.25	1	1,198	0.08%
2019/12/06	1	29.35	0	0.00	29.30	1	1,235	0.08%
2019/12/02	5	29.25	0	0.00	29.20	5	1,261	0.40%
2019/11/29	40	29.29	0	0.00	29.25	40	1,272	3.14%
2019/11/27	0	0.00	0.1	29.60	29.60	-0.1	1,349	-0.01%
2019/11/22	1	29.45	0	0.00	29.35	1	1,390	0.07%
2019/11/21	15	29.32	0	0.00	29.30	15	1,402	1.07%
2019/11/18	10	29.35	0	0.00	29.35	10	1,422	0.70%
2019/11/15	15	29.35	0	0.00	29.35	15	1,435	1.05%
2019/11/14	5	29.30	0	0.00	29.35	5	1,460	0.34%
2019/11/13	3	29.52	0	0.00	29.65	3	1,455	0.21%
2019/11/12	4	30.13	2	30.00	30.25	2	1,451	0.14%
2019/11/08	0	0.00	3	29.68	29.75	-3	1,463	-0.20%
2019/11/06	0	0.00	0.8	29.50	29.30	-0.8	1,467	-0.05%
2019/10/28	0	0.00	0.7	29.30	29.30	-0.7	1,500	-0.05%
2019/10/25	0	0.00	1	29.35	29.30	-1	1,506	-0.07%
2019/10/08	2	29.35	0	0.00	29.30	2	1,529	0.13%
2019/10/03	0	0.00	2	29.45	29.45	-2	1,604	-0.12%
2019/09/27	83	29.20	0	0.00	29.30	83	1,676	4.95%
2019/09/24	5	29.40	32	29.49	29.20	-27	1,669	-1.62%
2019/09/23	0	0.00	84	30.56	30.35	-84	1,597	-5.26%
2019/09/20	2	30.68	9	30.76	30.70	-7	1,560	-0.45%
2019/09/19	13	29.73	11	30.05	30.20	2	1,461	0.14%
2019/09/17	1	29.15	2	29.30	29.05	-1	1,358	-0.07%
2019/09/12	1	28.75	1	28.75	28.75	0	1,349	0.00%
2019/09/10	1	28.70	6	28.70	28.85	-5	1,374	-0.36%
2019/09/06	10	28.20	0	0.00	28.15	10	1,342	0.74%
2019/09/04	0	0.00	2	28.20	28.20	-2	1,339	-0.15%
2019/09/03	2	28.20	0	0.00	28.15	2	1,346	0.15%
2019/09/02	0	0.00	41	28.45	28.40	-41	1,339	-3.06%
2019/08/30	2	28.00	0	0.00	28.15	2	1,303	0.15%
2019/08/21	1	27.45	0	0.00	27.45	1	1,244	0.08%
2019/08/08	0	0.00	1	26.70	26.80	-1	1,166	-0.09%
2019/08/06	1	26.35	0	0.00	26.65	1	1,179	0.08%
2019/07/26	0	0.00	1	26.70	26.70	-1	1,162	-0.09%
2019/07/25	0	0.00	1	26.65	26.65	-1	1,158	-0.09%
2019/07/17	1	26.40	0	0.00	26.25	1	1,126	0.09%
2019/07/16	10	26.41	2	26.40	26.45	8	1,113	0.72%
2019/07/15	1	26.60	0	0.00	26.55	1	1,105	0.09%
2019/07/12	1	26.65	0	0.00	26.60	1	1,102	0.09%
2019/07/11	2	26.75	0	0.00	26.70	2	1,107	0.18%
2019/07/09	3	26.45	0	0.00	26.40	3	1,080	0.28%
2019/07/08	1	27.60	6	27.60	27.55	-5	1,042	-0.48%
2019/07/05	0	0.00	1	27.50	27.45	-1	999	-0.10%
2019/07/04	3	27.40	0	0.00	27.35	3	976	0.31%
2019/07/03	32	27.31	3	27.45	27.30	29	968	2.99%
2019/07/02	13	27.40	0	0.00	27.35	13	960	1.35%
2019/07/01	9	27.43	0	0.00	27.50	9	941	0.96%
2019/06/27	1	27.40	0	0.00	27.55	1	942	0.11%
2019/06/26	7	27.48	0	0.00	27.40	7	955	0.73%
2019/06/25	2	27.40	2	27.40	27.40	0	981	0.00%
2019/06/24	16	27.56	0	0.00	27.50	16	971	1.65%
2019/06/20	2	27.30	0	0.00	27.30	2	926	0.22%
2019/06/19	1	27.60	1	27.60	27.60	0	901	0.00%
2019/06/14	1	27.10	0	0.00	27.10	1	852	0.12%
2019/06/12	5	26.95	0	0.00	27.00	5	856	0.58%
2019/06/11	10	27.00	0	0.00	27.00	10	852	1.17%
2019/05/24	1	27.25	0	0.00	27.20	1	853	0.12%
2019/05/22	1	26.95	0	0.00	26.95	1	839	0.12%
2019/05/14	50	26.35	0	0.00	26.45	50	834	5.99%
2019/05/03	0	0.00	3	27.00	26.85	-3	832	-0.36%
2019/04/26	0	0.00	15	26.90	26.75	-15	845	-1.77%
2019/04/25	1	26.95	0	0.00	26.90	1	853	0.12%
2019/04/24	2	26.90	0	0.00	26.85	2	849	0.24%
2019/04/18	0	0.00	7	26.45	26.40	-7	822	-0.85%
2019/03/28	0	0.00	20	26.40	26.40	-20	779	-2.57%
2019/03/25	1	26.10	0	0.00	26.10	1	750	0.13%
2019/03/20	0	0.00	2	26.10	26.20	-2	743	-0.27%
2019/03/14	26	25.95	0	0.00	25.95	26	730	3.56%
2019/03/13	0	0.00	1	26.00	25.95	-1	758	-0.13%
2019/03/06	0	0.00	37	26.46	26.50	-37	802	-4.61%
2019/02/26	2	25.73	0	0.00	25.70	2	826	0.24%
2019/02/21	6	25.70	0	0.00	25.75	6	842	0.71%
2019/01/28	0	0.00	0.2	25.45	25.30	-0.2	1,130	-0.01%
2019/01/25	2	25.20	0	0.00	25.25	2	1,138	0.18%
2019/01/17	0	0.00	10	25.30	25.25	-10	1,137	-0.88%
2018/12/28	1	25.05	0	0.00	25.05	1	1,336	0.07%
2018/12/27	2	25.05	0	0.00	25.05	2	1,349	0.15%
2018/12/20	1	25.10	0	0.00	25.10	1	1,429	0.07%
2018/12/19	0	0.00	2	25.25	25.25	-2	1,430	-0.14%
2018/12/11	0	0.00	20	25.50	25.50	-20	1,577	-1.27%
2018/12/06	2	25.20	0	0.00	25.20	2	1,573	0.13%
2018/12/05	0	0.00	3	25.57	25.55	-3	1,547	-0.19%
2018/12/03	0	0.00	4	25.55	25.55	-4	1,559	-0.26%
2018/11/30	7	25.53	2	25.55	25.45	5	1,553	0.32%
2018/11/28	0	0.00	2	25.50	25.70	-2	1,514	-0.13%
2018/11/27	2	25.78	0	0.00	25.75	2	1,493	0.13%
2018/11/26	1	26.00	1	25.95	25.90	0	1,481	0.00%
2018/11/23	7	26.20	0	0.00	26.25	7	1,464	0.48%
2018/11/22	1	26.40	0	0.00	26.30	1	1,456	0.07%
2018/11/21	0	0.00	2	26.45	26.45	-2	1,451	-0.14%
2018/11/20	1	26.60	0	0.00	26.55	1	1,446	0.07%
2018/11/19	7	26.54	0	0.00	26.50	7	1,425	0.49%
2018/11/15	15	26.55	10	26.45	26.50	5	1,422	0.35%
2018/11/14	12	26.60	1	26.65	26.75	11	1,403	0.78%
2018/11/13	2	26.60	0	0.00	26.55	2	1,377	0.15%
2018/11/12	0	0.00	1	26.80	26.80	-1	1,369	-0.07%
2018/11/09	1	26.80	2	27.00	26.90	-1	1,366	-0.07%
2018/11/08	6	26.81	0	0.00	26.75	6	1,357	0.44%
2018/11/07	10	27.60	4	27.70	27.00	6	1,310	0.46%
2018/11/05	42	26.25	0	0.00	26.25	42	1,126	3.73%
2018/10/30	1	25.85	1	25.85	25.95	0	1,122	0.00%
2018/10/29	1	25.95	0	0.00	25.90	1	1,126	0.09%
2018/10/26	21	25.90	0	0.00	26.10	21	1,137	1.85%
2018/10/24	0	0.00	1	26.15	26.30	-1	1,119	-0.09%
2018/10/23	2	26.60	0	0.00	26.40	2	1,119	0.18%
2018/10/17	0	0.00	12	26.25	26.25	-12	1,047	-1.15%
2018/10/16	15	26.34	7	26.29	26.25	8	1,042	0.77%
2018/10/15	5	25.82	0	0.00	25.80	5	1,014	0.49%
2018/10/12	6.1	25.36	11	25.96	26.05	-4.9	1,009	-0.49%
2018/10/11	4	25.95	0	0.00	25.85	4	993	0.40%
2018/10/04	0	0.00	9	26.90	26.90	-9	922	-0.98%
2018/10/02	1	26.70	0	0.00	26.65	1	903	0.11%
2018/09/27	0	0.00	3	27.00	27.00	-3	908	-0.33%
2018/09/26	1	26.80	0	0.00	26.85	1	905	0.11%
2018/09/18	30	26.20	0	0.00	26.00	30	778	3.86%
2018/09/13	1	25.65	0	0.00	25.60	1	792	0.13%
2018/09/10	3	25.15	0	0.00	25.80	3	846	0.35%
2018/09/05	5	25.65	0	0.00	25.60	5	971	0.51%
2018/08/29	1	25.85	0	0.00	25.80	1	1,015	0.10%
2018/08/16	1	25.65	0	0.00	25.65	1	1,275	0.08%
2018/08/15	3	25.75	0	0.00	25.70	3	1,286	0.23%
2018/08/03	2	26.05	0	0.00	26.20	2	1,648	0.12%
2018/07/30	1	25.85	0.2	25.85	25.75	0.8	1,775	0.04%
2018/07/11	2	26.00	0	0.00	25.95	2	2,691	0.07%
2018/07/06	5	26.30	0	0.00	26.25	5	2,791	0.18%
2018/07/05	0	0.00	3	26.65	26.25	-3	2,943	-0.10%
2018/06/21	6	26.95	0	0.00	26.95	6	4,032	0.15%
2018/06/13	1	27.80	0	0.00	27.70	1	4,011	0.02%
2018/06/07	4	27.30	0	0.00	27.25	4	3,907	0.10%
2018/05/30	0	0.00	10	27.60	27.45	-10	3,803	-0.26%
2018/05/24	1	26.85	0	0.00	26.80	1	3,686	0.03%
2018/05/23	0	0.00	1	26.85	26.85	-1	3,672	-0.03%
2018/05/22	10	27.40	0	0.00	27.00	10	3,654	0.27%
2018/05/21	1	27.00	0	0.00	27.10	1	3,637	0.03%
2018/05/16	0	0.00	12	27.02	27.00	-12	3,582	-0.33%
2018/05/15	3	26.97	0	0.00	26.90	3	3,576	0.08%
2018/05/14	1	27.25	11	27.68	27.25	-10	3,549	-0.28%
2018/05/11	3	29.65	3	29.68	29.50	0	3,398	0.00%
2018/05/10	2	29.35	0	0.00	29.15	2	3,315	0.06%
2018/05/09	0	0.00	2	28.80	28.75	-2	3,239	-0.06%
2018/05/08	2	28.70	0	0.00	28.60	2	3,216	0.06%
2018/05/07	1	28.85	0	0.00	28.50	1	3,193	0.03%
2018/05/04	0	0.00	2	28.45	28.35	-2	3,160	-0.06%
2018/05/03	5	28.88	1	28.55	28.75	4	3,139	0.13%
2018/05/02	0	0.00	1	28.45	28.45	-1	3,093	-0.03%
2018/04/27	1	29.15	0	0.00	29.35	1	3,007	0.03%
2018/04/26	1	30.25	13	29.75	28.70	-12	2,950	-0.41%
2018/04/25	11	30.07	3	30.10	30.10	8	2,822	0.28%
2018/04/24	0	0.00	1	28.65	28.25	-1	2,661	-0.04%
2018/04/23	2	28.90	0	0.00	28.80	2	2,608	0.08%
2018/04/20	6	29.05	3	29.40	29.15	3	2,565	0.12%
2018/04/19	4	28.95	0	0.00	28.70	4	2,447	0.16%
2018/04/18	4	29.05	0	0.00	28.85	4	2,410	0.17%
2018/04/16	0	0.00	1	27.80	27.95	-1	2,264	-0.04%
2018/04/12	2	28.70	1	28.70	28.85	1	2,198	0.05%
2018/04/11	2	29.05	12	28.93	29.10	-10	2,150	-0.47%
2018/04/10	3	28.95	6	28.78	28.55	-3	1,988	-0.15%
2018/04/09	1	28.40	4	28.15	28.50	-3	1,642	-0.18%
2018/04/03	5	28.30	9	28.42	28.30	-4	1,488	-0.27%
2018/04/02	3	27.45	0	0.00	27.55	3	1,258	0.24%
2018/03/30	0	0.00	25	27.95	26.95	-25	1,143	-2.19%
2018/03/29	36.2	27.23	9	27.14	27.05	27.2	995	2.73%
2018/03/28	2	26.10	0	0.00	26.05	2	894	0.22%
2018/03/27	1	25.85	0	0.00	25.80	1	902	0.11%
2018/03/26	0	0.00	2	26.10	25.90	-2	910	-0.22%
2018/03/23	2	26.00	0	0.00	26.00	2	932	0.21%
2018/03/22	8	26.15	0	0.00	26.10	8	975	0.82%
2018/03/21	0	0.00	2	26.45	26.20	-2	991	-0.20%
2018/03/16	1	26.00	0	0.00	26.00	1	1,091	0.09%
2018/02/09	4	25.10	0	0.00	25.20	4	1,094	0.37%
2018/02/07	3	25.20	0	0.00	25.20	3	1,091	0.27%
2018/02/06	0.5	25.20	0	0.00	25.00	0.5	1,098	0.05%
2018/02/01	8	26.25	0	0.00	26.30	8	1,058	0.76%
2018/01/31	0	0.00	4	26.20	26.40	-4	1,056	-0.38%
2018/01/25	0	0.00	5	26.25	26.30	-5	1,036	-0.48%
2018/01/15	0	0.00	5	26.85	26.75	-5	978	-0.51%
2018/01/11	0	0.00	0.1	26.55	26.55	-0.1	991	-0.01%
2018/01/05	1	26.94	1	26.70	26.90	0	971	0.00%