台汽電 (8926)-凱基-中港券商分點個股進出

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
47.55
漲跌
▼1.60
漲幅
-3.26%
成交量
9,306張
產業
上市油電燃氣類股
538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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/19	4	47.89	34	47.08	47.55	-30	5,792	-0.52%
2024/04/18	48	49.20	44	49.34	49.15	4	5,645	0.07%
2024/04/17	11	48.96	30.3	48.68	49.15	-19.3	5,423	-0.36%
2024/04/16	2	47.68	6	47.21	46.30	-4	5,102	-0.08%
2024/04/15	1	47.75	5	48.11	47.70	-4	5,012	-0.08%
2024/04/12	5	47.51	12	47.60	47.70	-7	4,939	-0.14%
2024/04/11	3	47.55	0	0.00	47.40	3	4,887	0.06%
2024/04/10	1	48.30	0.2	48.15	47.65	0.8	4,855	0.02%
2024/04/09	0	0.00	1	47.80	47.75	-1	4,769	-0.02%
2024/04/08	3.7	46.92	2	46.60	46.65	1.7	4,681	0.04%
2024/04/03	1	47.35	0	0.00	47.30	1	4,622	0.02%
2024/04/02	25	48.34	4	48.15	48.00	21	4,590	0.46%
2024/04/01	0	0.00	0.2	48.20	47.50	-0.2	4,483	0.00%
2024/03/29	0.2	47.00	1	47.75	46.90	-0.8	4,424	-0.02%
2024/03/28	1	48.00	1	47.45	47.60	0	4,383	0.00%
2024/03/27	2	47.55	10.9	47.51	47.35	-8.9	4,340	-0.21%
2024/03/26	2	48.13	10	48.10	47.55	-8	4,296	-0.19%
2024/03/25	0	47.50	8	47.85	47.40	-8	4,177	-0.19%
2024/03/22	4	47.59	9.1	47.66	47.50	-5.1	4,103	-0.12%
2024/03/21	2	47.75	0.6	47.60	47.55	1.4	4,015	0.03%
2024/03/20	1	48.15	3.1	47.66	47.55	-2.1	3,973	-0.05%
2024/03/19	1	47.40	1	47.10	47.50	0	3,891	0.00%
2024/03/18	7.1	47.00	6	46.88	46.60	1.1	3,824	0.03%
2024/03/15	7	46.14	0.1	46.28	45.90	6.9	3,761	0.18%
2024/03/14	5.1	47.12	8.2	47.13	46.95	-3.1	3,687	-0.08%
2024/03/13	51.4	48.52	44	48.90	48.15	7.4	3,536	0.21%
2024/03/12	7.1	47.40	7.2	47.54	47.50	-0.1	2,986	0.00%
2024/03/11	22.2	46.31	11	47.31	47.30	11.2	2,717	0.41%
2024/03/08	5.1	44.42	0	0.00	44.05	5.1	2,449	0.21%
2024/03/07	2.3	44.58	0.1	45.02	45.40	2.2	2,376	0.09%
2024/03/06	3	45.47	1	45.95	45.30	2	2,289	0.09%
2024/03/05	9.3	46.21	0	0.00	46.05	9.3	2,215	0.42%
2024/03/04	2	46.94	5.1	46.80	46.50	-3.1	2,113	-0.15%
2024/03/01	23.4	48.32	7	48.00	47.85	16.4	1,994	0.82%
2024/02/29	8.3	48.60	44	49.01	49.55	-35.7	1,777	-2.01%
2024/02/27	10	45.84	0.3	46.47	46.00	9.7	1,269	0.77%
2024/02/26	0	0.00	1.2	44.02	44.50	-1.2	1,078	-0.11%
2024/02/23	0.1	43.55	0	0.00	43.40	0.1	1,035	0.01%
2024/02/22	0	0.00	2.2	44.45	43.85	-2.2	1,008	-0.22%
2024/02/21	1	44.10	16.6	43.63	43.80	-15.6	959	-1.62%
2024/02/20	10	44.01	0.2	44.00	43.85	9.8	936	1.05%
2024/02/19	0.1	42.95	1.1	43.12	43.25	-1	882	-0.11%
2024/02/16	0.2	42.20	11.1	40.56	43.35	-10.9	848	-1.28%
2024/02/15	0	0.00	10	40.05	40.10	-10	757	-1.32%
2024/02/05	0	0.00	10	39.75	39.70	-10	759	-1.32%
2024/02/02	5	39.60	10	39.85	39.80	-5	789	-0.63%
2024/02/01	0	0.00	1	39.85	39.65	-1	790	-0.13%
2024/01/31	1	39.60	0	0.00	39.60	1	797	0.13%
2024/01/26	2	39.70	0	0.00	39.85	2	807	0.25%
2024/01/22	1	39.40	0	0.00	39.75	1	806	0.12%
2024/01/17	1	38.90	1	38.90	39.05	0	803	0.00%
2024/01/16	0.1	39.60	0	0.00	39.45	0.1	786	0.01%
2024/01/15	1	39.90	0	0.00	40.10	1	780	0.13%
2024/01/12	0	0.00	1	39.20	39.15	-1	768	-0.13%
2024/01/11	1	39.15	0	0.00	39.20	1	777	0.13%
2024/01/09	2	39.68	0.2	39.90	39.65	1.8	791	0.23%
2024/01/05	1	39.90	0	0.00	39.90	1	797	0.13%
2023/12/28	2	40.35	0	0.00	40.35	2	849	0.24%
2023/12/27	1	40.15	0	0.00	40.15	1	865	0.12%
2023/12/26	1	40.15	0	0.00	40.15	1	873	0.11%
2023/12/25	2.1	40.00	0	0.00	39.85	2.1	869	0.24%
2023/12/20	9	39.63	0	0.00	39.70	9	867	1.04%
2023/12/19	0.1	39.65	0	0.00	39.60	0.1	871	0.01%
2023/12/15	2	39.85	1	40.45	40.05	1	889	0.11%
2023/12/13	1	39.95	0	0.00	39.70	1	881	0.11%
2023/12/12	1	40.00	1	39.95	40.00	0	869	0.00%
2023/12/08	0	0.00	0.1	40.55	40.60	-0.1	853	-0.01%
2023/12/07	0	40.55	0	0.00	40.50	0	855	0.00%
2023/12/04	0.1	40.35	0	0.00	40.35	0.1	871	0.01%
2023/11/27	1	40.55	0	0.00	40.25	1	900	0.11%
2023/11/17	0	0.00	2.1	40.20	40.15	-2.1	958	-0.22%
2023/11/15	0	0.00	0	39.70	39.70	0	972	0.00%
2023/11/14	0	0.00	4	39.03	39.05	-4	986	-0.41%
2023/11/10	1	39.51	1	39.40	39.50	0	1,006	0.00%
2023/11/09	0	0.00	1	40.80	40.65	-1	993	-0.10%
2023/11/08	0	0.00	1	41.25	41.20	-1	1,051	-0.10%
2023/11/06	0	0.00	0	40.90	41.15	0	1,214	0.00%
2023/10/30	0	0.00	8.7	40.00	40.00	-8.7	1,423	-0.61%
2023/10/26	1	39.70	0	0.00	39.75	1	1,495	0.07%
2023/10/25	1	40.30	0	0.00	40.30	1	1,562	0.06%
2023/10/24	1	39.80	0	0.00	39.85	1	1,608	0.06%
2023/10/19	0.1	39.50	0	0.00	39.40	0.1	1,936	0.00%
2023/10/18	5.4	39.53	0	0.00	39.30	5.4	2,000	0.27%
2023/10/16	1	40.30	0	0.00	40.15	1	2,106	0.05%
2023/10/13	0.1	40.75	0	0.00	40.35	0.1	2,154	0.00%
2023/10/06	1	40.00	0	0.00	39.95	1	2,225	0.04%
2023/10/04	4	39.76	0	0.00	40.05	4	2,305	0.17%
2023/10/03	0	40.35	0	0.00	40.15	0	2,330	0.00%
2023/10/02	1	41.35	0	0.00	41.35	1	2,355	0.04%
2023/09/27	1	41.30	0	0.00	41.20	1	2,442	0.04%
2023/09/21	1	41.20	10	41.13	41.10	-9	2,558	-0.35%
2023/09/20	0	0.00	2	41.35	41.35	-2	2,581	-0.08%
2023/09/19	0.2	42.25	0.1	42.35	42.00	0.1	2,655	0.00%
2023/09/15	1.2	43.13	0.2	42.90	43.05	1	2,836	0.03%
2023/09/14	0	0.00	13.2	42.30	42.35	-13.2	2,877	-0.46%
2023/09/12	0.1	42.35	0	0.00	42.15	0.1	3,104	0.00%
2023/09/11	1	42.05	0	0.00	42.15	1	3,236	0.03%
2023/09/07	0.1	43.80	0	0.00	43.25	0.1	3,750	0.00%
2023/09/06	0.1	44.10	0	0.00	43.90	0.1	4,057	0.00%
2023/09/05	1	44.20	3.3	44.20	44.30	-2.3	4,273	-0.05%
2023/09/04	0.1	43.35	0	0.00	43.40	0.1	4,298	0.00%
2023/08/31	0.6	43.20	0	0.00	43.05	0.6	4,351	0.01%
2023/08/30	3.2	43.50	1	43.75	43.50	2.2	4,364	0.05%
2023/08/29	0	42.90	0	0.00	43.10	0	4,423	0.00%
2023/08/28	0.4	43.35	1	43.35	43.00	-0.6	4,470	-0.01%
2023/08/25	1.6	42.76	0.2	42.85	42.80	1.3	4,497	0.03%
2023/08/24	1.1	42.41	0	0.00	42.40	1.1	4,562	0.02%
2023/08/22	5	42.50	0.1	42.50	42.40	4.9	4,658	0.11%
2023/08/21	0.1	42.79	0	0.00	42.90	0.1	4,673	0.00%
2023/08/18	3	43.17	1	42.90	42.90	2	4,689	0.04%
2023/08/16	3.1	42.92	0	0.00	42.70	3.1	4,729	0.07%
2023/08/15	0	0.00	1	43.45	43.55	-1	4,826	-0.02%
2023/08/14	1	43.00	17	42.92	43.00	-16	4,889	-0.33%
2023/08/11	2.1	44.42	0	0.00	44.20	2.1	4,877	0.04%
2023/08/10	6.1	46.29	7	45.52	45.05	-0.9	4,841	-0.02%
2023/08/09	2.5	47.36	1	47.05	47.05	1.5	4,758	0.03%
2023/08/08	16	49.20	1	48.35	48.35	15	4,716	0.32%
2023/08/07	1	49.45	1	49.30	49.45	0	4,733	0.00%
2023/08/04	0.1	49.80	2	49.30	49.50	-1.9	4,769	-0.04%
2023/08/02	4.3	50.11	0	0.00	49.25	4.3	4,851	0.09%
2023/08/01	5	50.72	0	0.00	50.60	5	4,952	0.10%
2023/07/31	2	51.35	1	52.50	51.40	1	4,955	0.02%
2023/07/28	9	51.98	9.1	52.06	52.00	-0.1	4,962	0.00%
2023/07/27	5.1	51.06	3	50.93	50.90	2.1	4,912	0.04%
2023/07/26	4	52.23	0	0.00	51.70	4	4,897	0.08%
2023/07/25	18	53.28	18	53.42	53.10	0	4,851	0.00%
2023/07/24	0	0.00	8.2	51.33	51.80	-8.2	4,689	-0.17%
2023/07/21	4	49.83	19	49.76	49.90	-15	4,643	-0.32%
2023/07/20	4	53.35	6	53.87	53.70	-2	4,637	-0.04%
2023/07/19	7.1	52.42	3.1	52.64	52.20	4	4,628	0.09%
2023/07/18	3	53.73	2	53.60	53.60	1	4,693	0.02%
2023/07/17	1	53.60	3	53.20	53.40	-2	4,711	-0.04%
2023/07/14	1	52.40	0	0.00	52.50	1	4,783	0.02%
2023/07/12	2.1	52.11	0	0.00	51.90	2.1	5,135	0.04%
2023/07/11	1	52.70	8	52.73	52.60	-7	5,158	-0.14%
2023/07/07	4.1	51.88	1	52.60	52.50	3.1	5,387	0.06%
2023/07/06	4.9	53.11	1	52.60	52.40	3.9	5,358	0.07%
2023/07/05	1	53.90	0	0.00	53.90	1	5,350	0.02%
2023/07/04	5.1	54.40	1	54.50	54.10	4.1	5,359	0.08%
2023/07/03	0	55.00	0	0.00	54.60	0	5,351	0.00%
2023/06/27	5	55.48	1	55.30	54.90	4	5,457	0.07%
2023/06/26	8	57.38	3	58.33	56.90	5	5,441	0.09%
2023/06/21	0	0.00	2	55.80	56.10	-2	5,405	-0.04%
2023/06/20	13	54.88	2	55.20	54.90	11	5,435	0.20%
2023/06/19	6	54.28	18	54.35	54.10	-12	5,502	-0.22%
2023/06/16	14	55.64	6.7	55.51	54.90	7.3	5,672	0.13%
2023/06/15	64	56.16	66	55.62	55.70	-2	5,636	-0.04%
2023/06/14	12	56.39	12.4	56.61	55.40	-0.4	5,537	-0.01%
2023/06/13	17.2	53.27	4	54.45	54.50	13.2	5,262	0.25%
2023/06/12	27	53.31	15.6	53.49	53.60	11.4	5,083	0.22%
2023/06/09	5.7	49.47	5	49.89	50.20	0.7	4,815	0.02%
2023/06/07	1.1	49.31	0	0.00	49.30	1.1	4,619	0.02%
2023/06/06	0.1	49.55	0	0.00	49.30	0.1	4,595	0.00%
2023/06/05	3	50.00	0	0.00	49.90	3	4,562	0.07%
2023/06/02	0	0.00	2.1	50.69	50.10	-2.1	4,543	-0.05%
2023/06/01	0.2	49.55	0	0.00	49.65	0.2	4,479	0.00%
2023/05/31	1	49.50	1	49.95	50.50	0	4,431	0.00%
2023/05/30	4	50.28	0	0.00	49.60	4	4,380	0.09%
2023/05/26	5	51.00	0	0.00	50.50	5	4,280	0.12%
2023/05/25	0	0.00	1	52.10	51.90	-1	4,211	-0.02%
2023/05/24	0	0.00	1	52.30	52.10	-1	4,182	-0.02%
2023/05/23	2	52.45	5	52.12	52.20	-3	4,152	-0.07%
2023/05/19	5	52.12	0	0.00	50.90	5	4,064	0.12%
2023/05/18	0	0.00	11	51.59	51.30	-11	3,953	-0.28%
2023/05/17	2	49.75	5	50.11	50.30	-3	3,881	-0.08%
2023/05/16	0	49.85	1	49.50	49.40	-1	3,830	-0.03%
2023/05/15	1	49.05	2	49.40	49.05	-1	3,803	-0.03%
2023/05/12	1	49.65	2	49.30	49.60	-1	3,789	-0.03%
2023/05/11	13.4	49.89	8	49.80	49.40	5.4	3,766	0.14%
2023/05/10	1	49.20	0	0.00	49.50	1	3,709	0.03%
2023/05/09	3.1	50.52	2	50.68	49.75	1.1	3,664	0.03%
2023/05/08	5.2	52.03	7.2	51.17	51.70	-2	3,568	-0.06%
2023/05/05	3.2	49.26	1	49.30	49.35	2.2	3,400	0.06%
2023/05/04	0	0.00	3.2	50.01	50.00	-3.2	3,382	-0.09%
2023/05/03	0	0.00	1	49.50	48.95	-1	3,337	-0.03%
2023/05/02	1.2	48.84	1	49.45	49.50	0.2	3,331	0.00%
2023/04/28	5	48.21	5.1	48.45	48.50	-0.1	3,300	0.00%
2023/04/26	0	0.00	4	48.15	48.45	-4	3,248	-0.12%
2023/04/25	1	48.20	0	0.00	48.20	1	3,219	0.03%
2023/04/24	1	49.20	0	0.00	48.95	1	3,159	0.03%
2023/04/21	6	48.93	16	49.47	48.35	-10	3,092	-0.32%
2023/04/20	2.1	49.20	12	48.28	48.55	-9.9	2,968	-0.33%
2023/04/19	14	48.93	15	48.48	48.80	-1	2,898	-0.03%
2023/04/18	13.1	51.01	104	50.97	50.40	-90.9	2,782	-3.27%	大賣/
2023/04/17	13	49.04	209.3	49.21	49.15	-196.3	2,551	-7.69%	大賣/鉅額交易
2023/04/14	0.2	45.45	0	45.40	45.20	0.2	2,366	0.01%
2023/04/13	4.1	44.63	1.2	45.17	44.90	2.9	2,306	0.12%
2023/04/12	204	46.10	40	45.65	45.90	164	2,206	7.43%	大買/鉅額交易
2023/04/10	3	43.10	0	0.00	43.45	3	1,953	0.15%
2023/04/07	5	43.81	0	0.00	43.65	5	1,883	0.27%
2023/04/06	0	0.00	0.7	43.28	43.30	-0.7	1,849	-0.04%
2023/03/30	1	43.05	0	0.00	43.05	1	1,778	0.06%
2023/03/29	4.2	44.23	4	43.65	43.85	0.2	1,711	0.01%
2023/03/28	4	44.25	2	43.45	43.30	2	1,649	0.12%
2023/03/27	0	0.00	4	44.35	43.75	-4	1,586	-0.25%
2023/03/24	0.1	44.50	15	44.27	43.90	-14.9	1,514	-0.99%
2023/03/23	4	42.80	2.2	42.90	43.10	1.8	1,403	0.13%
2023/03/22	12.2	43.40	0	0.00	43.55	12.2	1,320	0.92%
2023/03/21	2	41.65	14.2	43.28	43.20	-12.2	1,207	-1.01%
2023/03/20	2	40.80	11	40.64	40.65	-9	965	-0.93%
2023/03/17	8.2	39.71	0	0.00	39.75	8.2	859	0.96%
2023/03/16	3	38.30	0	38.90	38.60	3	828	0.36%
2023/03/15	1	39.55	2	39.40	39.30	-1	815	-0.12%
2023/03/14	1	37.80	1.2	38.54	38.95	-0.2	759	-0.03%
2023/03/13	2	38.05	7	38.29	37.65	-5	720	-0.69%
2023/03/10	6	37.00	0	0.00	36.90	6	673	0.89%
2023/03/09	0.2	37.55	0	0.00	37.65	0.2	673	0.03%
2023/03/07	1	37.25	0	0.00	37.65	1	694	0.14%
2023/03/02	1	36.85	0	0.00	36.75	1	768	0.13%
2023/03/01	1	36.90	5.2	37.33	36.90	-4.2	969	-0.43%
2023/02/24	0.2	36.40	0	0.00	36.75	0.2	1,129	0.02%
2023/02/16	3	36.00	0	0.00	36.20	3	1,204	0.25%
2023/02/15	0	36.55	0.2	36.54	36.20	-0.2	1,223	-0.02%
2023/02/13	0	0.00	10	35.90	35.95	-10	1,238	-0.81%
2023/02/10	0.2	36.15	0	0.00	36.00	0.2	1,237	0.01%
2023/02/09	0	0.00	1	35.90	35.90	-1	1,234	-0.08%
2023/02/08	0	0.00	1	35.85	35.90	-1	1,230	-0.08%
2023/02/07	0	0.00	0.2	35.80	35.65	-0.2	1,224	-0.01%
2023/02/06	0	0.00	1	35.80	35.75	-1	1,217	-0.08%
2023/02/03	0.2	35.20	0	0.00	35.45	0.2	1,203	0.01%
2023/02/01	0	0.00	2	34.80	34.70	-2	1,166	-0.17%
2023/01/31	0	0.00	1	34.40	34.50	-1	1,162	-0.09%
2023/01/17	0	33.75	0	0.00	33.65	0	1,148	0.00%
2023/01/11	0	0.00	1	33.40	33.50	-1	1,192	-0.08%
2023/01/04	0	0.00	2	32.90	32.95	-2	1,286	-0.16%
2023/01/03	1	32.25	1	32.50	32.55	0	1,320	0.00%
2022/12/30	0	0.00	1	32.45	32.45	-1	1,329	-0.08%
2022/12/29	1	32.10	0	0.00	32.30	1	1,332	0.08%
2022/12/26	0	0.00	1	32.70	32.65	-1	1,349	-0.07%
2022/12/23	0	32.30	0	0.00	32.20	0	1,356	0.00%
2022/12/20	4	31.95	0	0.00	31.70	4	1,367	0.29%
2022/12/15	0	32.70	0	0.00	32.50	0	1,380	0.00%
2022/12/13	0	32.65	0	0.00	32.55	0	1,375	0.00%
2022/12/12	0	0.00	2	32.55	32.55	-2	1,370	-0.15%
2022/12/09	0	0.00	1	32.45	32.50	-1	1,360	-0.07%
2022/12/08	1	31.80	0	0.00	31.90	1	1,347	0.07%
2022/12/06	2	32.40	0	0.00	32.10	2	1,326	0.15%
2022/12/05	1	32.25	0	0.00	32.70	1	1,320	0.08%
2022/11/30	1	32.50	0	0.00	32.10	1	1,293	0.08%
2022/11/29	1	32.20	0	0.00	32.30	1	1,278	0.08%
2022/11/28	2	32.80	0	0.00	33.00	2	1,260	0.16%
2022/11/23	4	35.24	1	35.15	35.10	3	1,192	0.25%
2022/11/22	2	35.00	9	34.99	35.00	-7	1,002	-0.70%
2022/11/21	1	30.80	9	31.78	31.85	-8	879	-0.91%
2022/11/18	1	31.20	1	31.50	31.15	0	894	0.00%
2022/11/14	1	29.15	0	0.00	29.15	1	902	0.11%
2022/11/11	1	29.10	0	0.00	29.30	1	900	0.11%
2022/11/10	1	29.60	0	0.00	29.50	1	876	0.11%
2022/11/09	2	30.20	0	0.00	30.25	2	864	0.23%
2022/11/03	1	29.05	0	0.00	29.15	1	869	0.11%
2022/10/31	1	29.50	0	0.00	29.25	1	886	0.11%
2022/10/25	6	28.83	0	0.00	28.75	6	885	0.68%
2022/10/24	5	29.00	0	0.00	28.85	5	886	0.56%
2022/10/21	0	29.30	0	0.00	28.95	0	887	0.00%
2022/10/20	6	29.08	0	0.00	28.95	6	882	0.68%
2022/10/19	20	29.86	0	0.00	29.50	20	828	2.42%
2022/10/18	45.1	29.76	0	0.00	29.95	45.1	822	5.48%
2022/10/17	5	29.30	0	0.00	29.45	5	815	0.61%
2022/10/14	17	29.26	12	29.63	29.35	5	802	0.62%
2022/10/13	20.1	30.24	0	0.00	29.20	20.1	772	2.60%
2022/10/12	1	30.70	5	30.25	30.85	-4	739	-0.54%
2022/10/11	0	0.00	6	31.63	31.05	-6	722	-0.83%
2022/10/07	1	33.10	3	33.10	33.10	-2	687	-0.29%
2022/10/06	3	33.60	0	0.00	33.70	3	681	0.44%
2022/10/05	0	0.00	2	33.70	33.70	-2	693	-0.29%
2022/10/03	1.1	33.21	0	0.00	33.80	1.1	704	0.16%
2022/09/30	2	34.25	23	34.25	34.35	-21	694	-3.02%
2022/09/28	1	35.35	0	0.00	35.05	1	683	0.15%
2022/09/26	3	36.10	0	0.00	35.90	3	684	0.44%
2022/09/21	1	36.95	0	0.00	36.90	1	668	0.15%
2022/09/16	1	37.05	0	0.00	37.15	1	712	0.14%
2022/09/05	0	0.00	0	37.35	37.20	0	745	0.00%
2022/09/02	1	37.15	0	0.00	37.05	1	745	0.13%
2022/08/26	3	37.68	2	37.80	37.70	1	688	0.15%
2022/08/25	2	39.10	1.1	39.15	39.15	0.9	627	0.15%
2022/08/24	0	0.00	4.3	38.98	39.15	-4.3	593	-0.72%
2022/08/23	0	0.00	0	38.20	38.15	0	567	-0.01%
2022/08/19	13	37.95	0	0.00	37.95	13	564	2.30%
2022/08/18	0.1	37.55	0	0.00	37.95	0.1	564	0.02%
2022/08/12	1	37.00	0	0.00	37.05	1	540	0.18%
2022/08/05	1	37.55	0	0.00	37.60	1	534	0.19%
2022/08/03	0	0.00	0.2	37.55	37.50	-0.2	532	-0.04%
2022/07/29	90	37.35	0	0.00	37.25	90	542	16.58%
2022/07/21	0	0.00	0	36.60	36.45	0	561	0.00%
2022/07/19	0	0.00	3	36.40	36.45	-3	567	-0.53%
2022/07/18	1	36.50	7	36.60	36.40	-6	571	-1.05%
2022/07/15	1	36.70	0	0.00	36.55	1	568	0.18%
2022/07/13	2	36.45	0	0.00	36.85	2	565	0.35%
2022/07/11	1	37.45	0	0.00	37.45	1	538	0.19%
2022/07/05	0	0.00	7	37.95	37.85	-7	548	-1.28%
2022/06/24	0	0.00	2	37.83	37.90	-2	564	-0.35%
2022/06/23	1	36.90	0	0.00	37.05	1	560	0.18%
2022/06/22	1	37.00	0	0.00	37.20	1	568	0.18%
2022/06/20	0	0.00	7	36.95	36.90	-7	613	-1.14%
2022/06/16	1	37.30	0	0.00	37.25	1	669	0.15%
2022/06/14	1	37.15	0	0.00	37.05	1	715	0.14%
2022/06/09	0	0.00	4	38.20	38.25	-4	710	-0.56%
2022/05/31	7	38.15	0	0.00	38.50	7	747	0.94%
2022/05/25	0	0.00	0	37.60	37.80	0	748	0.00%
2022/05/16	0	37.35	0	0.00	37.35	0	760	0.00%
2022/05/09	0	0.00	3	37.25	37.20	-3	749	-0.40%
2022/04/21	7	37.65	2	37.60	37.60	5	768	0.65%
2022/04/19	3	37.30	0	0.00	37.45	3	786	0.38%
2022/04/12	1	37.25	0	0.00	37.35	1	785	0.13%
2022/04/07	0	0.00	1	37.90	37.70	-1	773	-0.13%
2022/04/01	1	38.55	0	0.00	38.40	1	743	0.13%
2022/03/31	0	0.00	26	38.70	38.50	-26	737	-3.52%
2022/03/29	0	39.15	6	39.12	39.20	-6	711	-0.84%
2022/03/28	2	38.95	0	0.00	39.00	2	699	0.29%
2022/03/25	12	39.23	0.1	39.30	39.20	11.9	683	1.75%
2022/03/24	9	39.17	1.1	39.41	39.40	8	667	1.19%
2022/03/23	3	38.85	4	39.13	39.15	-1	639	-0.16%
2022/03/21	0	0.00	4	38.85	38.85	-4	585	-0.68%
2022/03/18	0.1	38.60	1	38.70	38.70	-0.9	551	-0.17%
2022/03/16	0	37.20	0.7	37.20	37.25	-0.7	500	-0.14%
2022/03/15	0	0.00	1	37.15	37.15	-1	494	-0.20%
2022/03/11	0	0.00	5	37.00	36.95	-5	487	-1.03%
2022/03/10	0	0.00	0	37.30	37.25	0	482	0.00%
2022/03/07	1	36.90	0	0.00	37.00	1	472	0.21%
2022/03/04	0	37.50	0	0.00	37.40	0	460	0.00%
2022/03/02	0	0.00	1	37.05	37.20	-1	455	-0.22%
2022/02/24	1	37.10	0	0.00	37.10	1	435	0.23%
2022/02/21	1	37.50	0	0.00	37.45	1	426	0.23%
2022/02/18	2	37.55	0	0.00	37.50	2	431	0.46%
2022/02/16	0	0.00	9	37.30	37.40	-9	436	-2.06%
2022/02/15	2	37.30	0	0.00	37.30	2	442	0.45%
2022/02/11	1	37.55	0	0.00	37.55	1	461	0.22%
2022/02/10	1	37.50	0	0.00	37.55	1	473	0.21%
2022/01/24	5	37.20	0	0.00	37.25	5	450	1.11%
2022/01/20	2	37.35	0	0.00	37.35	2	441	0.45%
2022/01/18	0.1	37.45	0	0.00	37.30	0.1	430	0.03%
2022/01/13	1	37.55	0	0.00	37.55	1	449	0.22%
2022/01/11	0	37.70	0	0.00	37.50	0	438	0.00%
2022/01/10	5	37.55	9	37.50	37.50	-4	445	-0.90%
2022/01/05	1	37.70	0.1	37.95	37.70	0.9	453	0.19%
2021/12/30	0.1	38.00	20	37.85	37.90	-19.9	479	-4.14%
2021/12/22	1	37.65	0	0.00	37.70	1	565	0.18%
2021/12/21	2	37.70	0	0.00	37.80	2	575	0.35%
2021/12/10	1	37.51	0	0.00	37.60	1	584	0.18%
2021/12/07	0	0.00	1	37.55	37.55	-1	587	-0.17%
2021/11/22	0	0.00	3	37.70	38.00	-3	608	-0.49%
2021/11/19	2	37.70	0	0.00	37.65	2	609	0.33%
2021/11/12	3	37.70	0	0.00	37.80	3	645	0.46%
2021/11/10	4	37.74	0	0.00	37.85	4	646	0.62%
2021/11/04	1	38.40	0	0.00	38.55	1	632	0.16%
2021/10/29	1	38.30	0	0.00	38.25	1	640	0.16%
2021/10/25	0	0.00	0.1	38.40	38.25	-0.1	650	-0.01%
2021/10/22	2	38.33	0	0.00	38.40	2	657	0.30%
2021/10/20	1	39.00	0	0.00	38.90	1	631	0.16%
2021/10/19	1	39.30	3	39.25	39.15	-2	631	-0.32%
2021/10/18	0.1	39.25	2	39.25	39.25	-2	629	-0.31%
2021/10/15	1	38.90	0	0.00	38.95	1	624	0.16%
2021/10/14	0	0.00	2	38.80	38.80	-2	623	-0.32%
2021/10/13	1.1	38.88	2	39.00	38.95	-0.9	623	-0.14%
2021/10/12	3	39.08	3	39.07	39.25	0	617	0.00%
2021/10/07	2	38.65	0	0.00	38.80	2	595	0.34%
2021/10/06	2	38.50	0	0.00	38.30	2	595	0.34%
2021/10/05	2	38.15	1	38.30	38.35	1	607	0.16%
2021/10/04	2	38.90	0	0.00	38.40	2	611	0.33%
2021/10/01	4	38.49	0	0.00	38.55	4	587	0.68%
2021/09/29	0	0.00	2	38.40	38.15	-2	571	-0.35%
2021/09/17	0.2	38.00	0	0.00	37.80	0.2	562	0.03%
2021/09/08	2	37.30	0	0.00	37.35	2	582	0.34%
2021/09/06	0	0.00	19.1	37.70	37.65	-19.1	586	-3.26%
2021/09/03	1	37.95	0	0.00	37.95	1	585	0.17%
2021/08/30	10	37.25	1	37.15	37.25	9	570	1.58%
2021/08/27	11	36.96	0	0.00	37.10	11	569	1.93%
2021/08/26	20	37.05	0	0.00	37.00	20	569	3.51%
2021/08/24	11	36.75	0	0.00	36.75	11	567	1.94%
2021/08/23	5	36.68	0	0.00	36.80	5	571	0.88%
2021/08/11	0	0.00	8	38.57	38.55	-8	567	-1.41%
2021/08/03	1	38.50	0	0.00	38.60	1	758	0.13%
2021/07/28	0	0.00	5	38.45	38.60	-5	812	-0.62%
2021/07/26	0	0.00	1	38.50	38.45	-1	898	-0.11%
2021/07/23	0	0.00	4	38.50	38.55	-4	954	-0.42%
2021/07/20	0.1	38.60	0	0.00	38.40	0.1	983	0.01%
2021/07/15	0	0.00	15	38.68	38.60	-15	1,005	-1.49%
2021/07/12	0	0.00	11	38.92	38.75	-11	1,031	-1.07%
2021/07/02	10	38.60	4	38.66	38.55	6	1,044	0.57%
2021/07/01	40	38.59	0	0.00	38.60	40	1,047	3.82%
2021/06/29	2	38.50	0	0.00	38.60	2	1,067	0.19%
2021/06/28	1	38.60	0	0.00	38.65	1	1,063	0.09%
2021/06/21	0	0.00	15	38.37	38.35	-15	1,089	-1.38%
2021/06/18	0	0.00	1	38.65	38.60	-1	1,103	-0.09%
2021/06/16	2	38.38	0	0.00	38.60	2	1,146	0.17%
2021/06/10	1.1	38.57	1	38.55	38.60	0.1	1,149	0.01%
2021/05/31	0	0.00	3	38.90	39.00	-3	1,181	-0.25%
2021/05/28	0.2	38.55	0	0.00	38.50	0.2	1,180	0.02%
2021/05/27	0	0.00	1	38.35	38.35	-1	1,185	-0.08%
2021/05/25	1	38.75	0	0.00	38.65	1	1,203	0.08%
2021/05/21	0.2	39.00	0	0.00	38.95	0.2	1,224	0.02%
2021/05/19	0	0.00	2	38.40	38.55	-2	1,217	-0.16%
2021/05/18	1	37.65	0	0.00	37.90	1	1,221	0.08%
2021/05/17	4	36.59	1	37.25	36.60	3	1,212	0.25%
2021/05/14	1	38.15	0	0.00	38.55	1	1,169	0.09%
2021/05/13	2	37.60	0	0.00	37.60	2	1,146	0.17%
2021/05/11	0	0.00	2	40.05	39.15	-2	1,074	-0.19%
2021/05/07	0	0.00	1	39.80	39.80	-1	1,053	-0.09%
2021/05/03	1	40.40	14.2	40.21	40.15	-13.2	1,027	-1.29%
2021/04/29	2	39.65	1.3	39.59	39.95	0.7	1,004	0.07%
2021/04/28	0	0.00	3	39.22	39.25	-3	972	-0.31%
2021/04/27	2	39.25	0	0.00	39.15	2	1,026	0.19%
2021/04/26	20	39.00	0	0.00	39.05	20	1,037	1.93%
2021/04/23	1.5	38.83	0	0.00	38.85	1.5	1,072	0.14%
2021/04/22	1	39.10	30	39.08	38.95	-29	1,093	-2.65%
2021/04/21	0.3	39.20	1	39.05	39.05	-0.7	1,088	-0.06%
2021/04/20	0	0.00	36	39.22	39.15	-36	1,111	-3.24%
2021/04/19	3	39.08	32.9	39.11	39.15	-29.9	1,122	-2.66%
2021/04/16	1	38.80	1.8	38.90	38.95	-0.8	1,122	-0.07%
2021/04/15	0	0.00	1.1	38.91	38.80	-1.1	1,128	-0.10%
2021/04/14	0	0.00	1.8	38.83	38.70	-1.8	1,133	-0.16%
2021/04/13	0	0.00	1.1	39.02	38.85	-1.1	1,160	-0.10%
2021/04/12	3	38.98	4	39.13	39.00	-1	1,173	-0.09%
2021/04/08	0	0.00	9	39.06	39.10	-9	1,174	-0.77%
2021/04/07	10	38.80	5	38.95	38.90	5	1,182	0.42%
2021/04/06	0	0.00	4	38.75	38.75	-4	1,185	-0.34%
2021/03/30	1	38.85	0	0.00	39.10	1	1,188	0.08%
2021/03/26	4	39.15	0	0.00	39.25	4	1,191	0.34%
2021/03/25	1	39.25	0	0.00	39.25	1	1,250	0.08%
2021/03/24	11.4	39.23	2	39.15	39.20	9.4	1,267	0.74%
2021/03/22	15	39.08	0	0.00	39.10	15	1,267	1.18%
2021/03/19	2	38.45	1	38.35	38.30	1	1,245	0.08%
2021/03/17	1	38.60	0	0.00	38.60	1	1,261	0.08%
2021/03/16	5	38.55	0	0.00	38.60	5	1,270	0.39%
2021/03/15	1	38.50	0	0.00	38.55	1	1,276	0.08%
2021/03/12	3	38.60	0	0.00	38.65	3	1,278	0.23%
2021/03/11	11.6	38.61	5	38.64	38.70	6.6	1,286	0.51%
2021/03/05	3	38.25	5	38.30	38.35	-2	1,307	-0.15%
2021/03/04	5	38.34	0	0.00	38.55	5	1,317	0.38%
2021/03/03	4	38.43	0	0.00	38.60	4	1,325	0.30%
2021/03/02	7	38.64	0	0.00	38.60	7	1,336	0.52%
2021/02/26	35	38.62	0	0.00	38.75	35	1,352	2.59%
2021/02/25	30	38.75	0	0.00	38.65	30	1,344	2.23%
2021/02/19	0	0.00	6	37.58	37.80	-6	1,341	-0.45%
2021/02/17	1	36.55	0	0.00	36.70	1	1,332	0.08%
2021/01/29	0	0.00	2	36.25	36.20	-2	1,364	-0.15%
2021/01/28	4	36.39	0	0.00	36.15	4	1,353	0.30%
2021/01/26	4	36.54	0	0.00	36.55	4	1,337	0.30%
2021/01/21	5	36.90	21	36.95	36.60	-16	1,357	-1.18%
2021/01/11	0	0.00	1	38.40	38.80	-1	1,174	-0.09%
2021/01/04	1	38.50	0	0.00	38.60	1	1,175	0.09%
2020/12/30	0	0.00	5	38.80	38.85	-5	1,184	-0.42%
2020/12/28	1	38.55	0	0.00	38.60	1	1,186	0.08%
2020/12/25	0	0.00	1	38.80	38.80	-1	1,182	-0.08%
2020/12/24	1	39.05	1	39.00	38.90	0	1,188	0.00%
2020/12/21	1	39.00	0	0.00	38.85	1	1,275	0.08%
2020/12/15	1	38.50	0	0.00	38.10	1	1,258	0.08%
2020/12/11	1	38.00	0	0.00	38.15	1	1,296	0.08%
2020/12/07	0	0.00	12	38.48	38.50	-12	1,968	-0.61%
2020/12/02	0.1	38.90	0	0.00	38.65	0.1	2,368	0.00%
2020/11/20	1	38.90	0	0.00	39.00	1	2,529	0.04%
2020/11/18	0	0.00	4	39.01	39.00	-4	2,533	-0.16%
2020/11/17	0	0.00	1	38.35	38.50	-1	2,528	-0.04%
2020/11/16	1	38.40	0	0.00	38.40	1	2,598	0.04%
2020/11/11	0	0.00	3	38.82	38.85	-3	2,619	-0.11%
2020/11/10	1	38.55	1	38.40	38.45	0	2,621	0.00%
2020/11/09	0	0.00	1	38.05	38.10	-1	2,643	-0.04%
2020/11/04	0	0.00	1	37.80	37.75	-1	2,732	-0.04%
2020/10/30	0	0.00	1	39.60	38.00	-1	2,750	-0.04%
2020/10/29	1	37.60	0	0.00	37.75	1	2,703	0.04%
2020/10/14	1	38.15	0.1	38.30	38.00	0.9	2,851	0.03%
2020/10/13	4	37.85	0	0.00	37.90	4	2,888	0.14%
2020/10/12	2	37.75	0	0.00	38.10	2	2,904	0.07%
2020/10/08	1	38.05	0	0.00	38.20	1	2,929	0.03%
2020/10/07	5	38.41	0	0.00	38.50	5	2,972	0.17%
2020/09/30	3	37.95	0	0.00	37.95	3	3,164	0.09%
2020/09/29	3	38.00	0	0.00	38.00	3	3,173	0.09%
2020/09/28	10.1	38.10	1	37.80	38.10	9.1	3,188	0.29%
2020/09/25	36	38.09	12.2	37.69	37.65	23.8	3,197	0.74%
2020/09/24	67	38.42	0	0.00	38.15	67	3,161	2.12%
2020/09/23	2	39.48	1	39.55	39.40	1	3,110	0.03%
2020/09/22	2	39.53	1	40.10	39.95	1	3,099	0.03%
2020/09/21	11	40.83	1	40.60	40.30	10	3,082	0.32%
2020/09/16	1	40.65	0	0.00	40.60	1	3,131	0.03%
2020/09/15	0	0.00	2	41.08	40.80	-2	3,167	-0.06%
2020/09/14	3	41.03	1	42.00	41.30	2	3,174	0.06%
2020/09/11	24	42.33	25	42.39	41.45	-1	3,097	-0.03%
2020/09/10	4	40.89	1	40.95	41.15	3	2,632	0.11%
2020/09/09	16	39.68	0	0.00	39.70	16	2,538	0.63%
2020/09/08	0.4	40.85	0	40.85	40.60	0.4	2,499	0.01%
2020/09/07	2	41.43	7.1	41.58	41.60	-5.1	2,409	-0.21%
2020/09/04	19	39.85	23	39.67	40.00	-4	2,178	-0.18%
2020/09/03	0	0.00	4	37.40	37.25	-4	2,027	-0.20%
2020/09/02	1	37.20	0	0.00	37.25	1	2,064	0.05%
2020/09/01	3	37.40	0	0.00	37.50	3	2,065	0.15%
2020/08/31	1	37.40	0	0.00	37.50	1	2,069	0.05%
2020/08/28	5	37.70	0	0.00	37.60	5	2,060	0.24%
2020/08/27	3	38.00	0	0.00	37.90	3	2,068	0.15%
2020/08/26	4	37.84	0	0.00	38.00	4	2,068	0.19%
2020/08/20	9	37.77	3	37.95	37.70	6	2,147	0.28%
2020/08/19	0.1	38.70	2.2	38.97	38.60	-2.1	2,098	-0.10%
2020/08/17	2	38.75	0	0.00	38.75	2	2,127	0.09%
2020/08/14	1	38.45	0	0.00	38.80	1	2,150	0.05%
2020/08/13	15	38.82	0	0.00	38.70	15	2,182	0.69%
2020/08/12	4	39.51	1	39.45	39.45	3	2,219	0.14%
2020/08/11	6	39.87	11	39.80	39.75	-5	2,306	-0.22%
2020/08/10	4	40.08	4	40.36	40.15	0	2,355	0.00%
2020/08/07	6	38.76	0	0.00	38.65	6	2,371	0.25%
2020/08/06	2	38.95	0	0.00	39.05	2	2,372	0.08%
2020/08/05	15	39.17	0	0.00	39.20	15	2,386	0.63%
2020/08/04	5	38.90	0	0.00	38.85	5	2,399	0.21%
2020/08/03	21	39.14	0	0.00	38.85	21	2,434	0.86%
2020/07/30	1	39.00	0	0.00	39.45	1	2,464	0.04%
2020/07/29	2	38.98	10	38.90	38.65	-8	2,467	-0.32%
2020/07/28	0	0.00	9	38.48	38.20	-9	2,466	-0.36%
2020/07/24	6	39.80	1	39.80	39.40	5	2,440	0.20%
2020/07/23	1	40.00	0	0.00	40.05	1	2,420	0.04%
2020/07/22	0	0.00	1	40.25	40.20	-1	2,424	-0.04%
2020/07/21	0	0.00	2	40.23	40.20	-2	2,419	-0.08%
2020/07/20	1	39.20	0	0.00	39.50	1	2,406	0.04%
2020/07/17	6	39.07	10.4	39.00	39.00	-4.4	2,408	-0.18%
2020/07/16	0	0.00	36.1	39.83	39.95	-36.1	2,405	-1.50%
2020/07/15	1	40.50	16	40.73	40.45	-15	2,396	-0.63%
2020/07/14	0	0.00	46	40.91	41.35	-46	2,364	-1.95%
2020/07/13	150	40.53	35	40.62	40.60	115	2,344	4.90%	大買/鉅額交易
2020/07/10	7	40.76	38	40.63	40.45	-31	2,360	-1.31%
2020/07/09	17	40.59	14	40.92	41.95	3	2,305	0.13%
2020/07/08	1	39.55	5	39.74	39.85	-4	2,239	-0.18%
2020/07/07	0	0.00	3	39.50	39.50	-3	2,282	-0.13%
2020/07/06	0.2	39.85	2	39.85	39.80	-1.8	2,289	-0.08%
2020/07/03	10	39.70	0	0.00	39.70	10	2,287	0.44%
2020/07/02	0	0.00	1	39.70	39.55	-1	2,295	-0.04%
2020/06/30	0.4	39.45	0	0.00	39.35	0.4	2,298	0.02%
2020/06/29	0	0.00	1	39.60	39.45	-1	2,304	-0.04%
2020/06/24	2	39.50	75	39.24	39.00	-73	2,284	-3.20%
2020/06/23	0	0.00	101	38.48	39.00	-101	2,272	-4.44%	大賣/鉅額交易
2020/06/22	1	38.25	0	0.00	38.00	1	2,250	0.04%
2020/06/12	1	36.90	2	37.20	37.35	-1	2,391	-0.04%
2020/06/11	0	0.00	1	37.65	37.65	-1	2,412	-0.04%
2020/06/10	3	37.78	1	37.85	38.00	2	2,496	0.08%
2020/06/09	1	37.90	5	37.50	37.90	-4	2,516	-0.16%
2020/06/05	11.6	37.79	0	0.00	37.70	11.6	2,565	0.45%
2020/06/02	10	37.67	0	0.00	37.60	10	2,588	0.39%
2020/06/01	6	37.93	0	0.00	37.80	6	2,592	0.23%
2020/05/29	0	0.00	1	37.50	37.80	-1	2,590	-0.04%
2020/05/28	2	37.10	0	0.00	37.00	2	2,582	0.08%
2020/05/27	2	37.35	0	0.00	37.55	2	2,582	0.08%
2020/05/26	2	37.58	6	37.73	37.70	-4	2,583	-0.15%
2020/05/25	1	37.60	2	37.45	37.75	-1	2,575	-0.04%
2020/05/22	1	37.00	6	37.34	37.05	-5	2,556	-0.20%
2020/05/20	10.1	36.77	1	36.60	36.65	9.1	2,525	0.36%
2020/05/19	11	37.63	5	38.02	37.35	6	2,539	0.24%
2020/05/18	7	37.16	2	37.45	37.60	5	2,506	0.20%
2020/05/15	1	36.20	2	36.18	36.20	-1	2,421	-0.04%
2020/05/14	0	0.00	41	34.86	35.20	-41	2,369	-1.73%
2020/05/13	0	34.65	46	34.71	34.65	-46	2,296	-2.00%
2020/05/12	0	0.00	10	34.30	34.40	-10	2,301	-0.43%
2020/05/11	0	0.00	2	34.63	34.45	-2	2,328	-0.09%
2020/05/08	21	34.29	6	34.35	34.05	15	2,347	0.64%
2020/05/07	0	0.00	0.1	34.40	34.40	-0.1	2,366	0.00%
2020/05/06	0.1	33.60	1	33.50	33.60	-0.9	2,424	-0.04%
2020/05/04	1	32.60	1	32.90	32.75	0	2,478	0.00%
2020/04/30	0	0.00	3	32.78	33.05	-3	2,521	-0.12%
2020/04/29	0	0.00	8	32.66	32.55	-8	2,580	-0.31%
2020/04/28	2	32.58	0	0.00	32.50	2	2,623	0.08%
2020/04/24	2	32.15	0	0.00	32.00	2	2,664	0.08%
2020/04/22	9	30.98	0	0.00	31.90	9	2,664	0.34%
2020/04/21	6	31.99	0	0.00	31.75	6	2,647	0.23%
2020/04/17	1	32.60	2	32.80	32.60	-1	2,637	-0.04%
2020/04/16	1	33.35	0	0.00	32.70	1	2,608	0.04%
2020/04/14	1	32.35	0	0.00	32.35	1	2,523	0.04%
2020/04/13	2	31.33	75	32.08	32.20	-73	2,495	-2.93%
2020/04/10	7	31.58	4	31.64	31.50	3	2,454	0.12%
2020/04/09	2	30.75	0	0.00	30.40	2	2,402	0.08%
2020/04/07	4	29.68	0	0.00	29.70	4	2,358	0.17%
2020/04/06	4	29.28	1	29.35	29.45	3	2,336	0.13%
2020/03/31	0	0.00	70	29.25	29.40	-70	2,321	-3.02%
2020/03/30	3	28.78	2	28.85	29.15	1	2,307	0.04%
2020/03/27	39	29.22	30	28.95	29.00	9	2,300	0.39%
2020/03/24	1	28.35	0	0.00	28.35	1	2,217	0.05%
2020/03/23	1	27.05	1	27.45	27.60	0	2,182	0.00%
2020/03/19	13	26.51	6	26.02	25.95	7	2,156	0.32%
2020/03/18	5	28.70	0	0.00	28.60	5	2,042	0.24%
2020/03/17	16	28.82	0	0.00	28.85	16	2,005	0.80%
2020/03/16	7	30.04	1	29.90	29.75	6	1,953	0.31%
2020/03/13	12	29.95	15	29.95	30.90	-3	1,919	-0.16%
2020/03/12	10	32.16	1	32.05	32.00	9	1,817	0.50%
2020/03/11	34	33.98	0	0.00	33.15	34	1,766	1.92%
2020/03/10	10	32.47	7	32.17	33.05	3	1,728	0.17%
2020/03/09	24	33.85	0	0.00	33.35	24	1,648	1.46%
2020/03/06	15	34.15	3	34.28	34.25	12	1,609	0.75%
2020/03/05	15	34.36	1	34.30	34.30	14	1,604	0.87%
2020/03/04	4	33.91	10	33.93	34.15	-6	1,600	-0.37%
2020/03/03	6	33.88	7	33.85	33.70	-1	1,589	-0.06%
2020/03/02	11	33.19	10	33.30	33.25	1	1,573	0.06%
2020/02/27	9	34.02	0	0.00	33.85	9	1,531	0.59%
2020/02/26	1	34.35	0	0.00	34.40	1	1,501	0.07%
2020/02/25	6	33.88	1	34.00	33.95	5	1,481	0.34%
2020/02/24	2	34.13	1	34.45	34.20	1	1,462	0.07%
2020/02/21	7	34.22	3	34.30	34.10	4	1,449	0.28%
2020/02/20	6	34.36	5	34.30	34.35	1	1,439	0.07%
2020/02/19	15	34.74	1	34.65	34.60	14	1,414	0.99%
2020/02/18	3	34.67	137	34.73	34.75	-134	1,344	-9.96%	大賣/鉅額交易
2020/02/17	7	34.04	21	34.07	34.00	-14	1,316	-1.06%
2020/02/14	3	33.90	20	33.93	33.90	-17	1,333	-1.28%
2020/02/13	4	33.90	37	33.92	33.90	-33	1,343	-2.46%
2020/02/12	1	33.80	10	33.88	33.95	-9	1,338	-0.67%
2020/02/11	0	0.00	134	33.87	34.10	-134	1,330	-10.07%	大賣/鉅額交易
2020/02/10	9	33.04	66	33.07	33.10	-57	1,284	-4.44%
2020/02/07	6	34.03	5	34.10	33.75	1	1,241	0.08%
2020/02/06	2	34.60	2.1	34.31	34.60	-0.1	1,187	0.00%
2020/02/05	0	0.00	4	33.54	33.35	-4	1,103	-0.36%
2020/02/04	11	32.28	9	32.33	32.35	2	1,034	0.19%
2020/02/03	11	32.22	6	32.50	32.50	5	1,001	0.50%
2020/01/31	2	32.38	0	0.00	32.40	2	938	0.21%
2020/01/30	1.1	30.66	0	0.00	30.70	1.1	854	0.13%
2020/01/20	5	31.70	0	0.00	31.85	5	793	0.63%
2020/01/16	0.1	30.60	0	0.00	30.70	0.1	726	0.01%
2020/01/14	0	0.00	5	30.41	30.45	-5	725	-0.69%
2020/01/13	4	30.59	7	30.50	30.55	-3	728	-0.41%
2020/01/09	0	0.00	1	29.80	29.85	-1	686	-0.15%
2020/01/03	0	0.00	3	29.85	29.90	-3	728	-0.41%
2019/12/27	1	29.80	0	0.00	29.85	1	735	0.14%
2019/12/24	0	0.00	1	29.75	29.75	-1	742	-0.13%
2019/12/10	10	29.65	1	29.65	29.60	9	1,200	0.75%
2019/11/29	1	29.25	0	0.00	29.25	1	1,272	0.08%
2019/11/28	1	29.40	0	0.00	29.40	1	1,302	0.08%
2019/11/20	0	0.00	2	29.40	29.45	-2	1,407	-0.14%
2019/11/14	1	29.40	0	0.00	29.35	1	1,460	0.07%
2019/11/13	3	29.52	0	0.00	29.65	3	1,455	0.21%
2019/11/12	0	0.00	12	30.11	30.25	-12	1,451	-0.83%
2019/11/11	4	29.71	0	0.00	29.75	4	1,445	0.28%
2019/11/06	0	0.00	2	29.25	29.30	-2	1,467	-0.14%
2019/11/01	0	0.00	10	29.28	29.25	-10	1,481	-0.67%
2019/10/29	0	0.00	1	29.30	29.30	-1	1,495	-0.07%
2019/10/23	1	29.30	0	0.00	29.25	1	1,516	0.07%
2019/10/16	0	0.00	1	29.30	29.10	-1	1,542	-0.06%
2019/10/15	13	28.90	3	28.93	29.00	10	1,550	0.64%
2019/10/14	50	28.75	0	0.00	28.80	50	1,559	3.21%
2019/10/09	8	29.25	7	29.24	29.00	1	1,533	0.07%
2019/10/07	1	29.35	0	0.00	29.30	1	1,542	0.06%
2019/10/03	2	29.23	1	29.20	29.45	1	1,604	0.06%
2019/10/02	0	0.00	1	29.40	29.40	-1	1,645	-0.06%
2019/10/01	1	29.30	1	29.40	29.45	0	1,666	0.00%
2019/09/27	2	29.23	0	0.00	29.30	2	1,676	0.12%
2019/09/26	10	29.30	0	0.00	29.45	10	1,679	0.60%
2019/09/25	2	29.00	0	0.00	29.40	2	1,689	0.12%
2019/09/24	14	29.51	81	29.55	29.20	-67	1,669	-4.01%
2019/09/23	1	30.40	0	0.00	30.35	1	1,597	0.06%
2019/09/20	0	0.00	160	30.61	30.70	-160	1,560	-10.25%	大賣/鉅額交易
2019/09/19	10	29.65	121	30.01	30.20	-111	1,461	-7.60%	大賣/鉅額交易
2019/09/18	1	29.30	62	29.63	29.50	-61	1,379	-4.42%
2019/09/17	0	0.00	2	29.20	29.05	-2	1,358	-0.15%
2019/09/16	2	29.40	8.2	28.95	29.25	-6.2	1,369	-0.45%
2019/09/12	0	0.00	10	28.58	28.75	-10	1,349	-0.74%
2019/09/10	0	0.00	2	28.78	28.85	-2	1,374	-0.15%
2019/09/06	0	0.00	1	28.20	28.15	-1	1,342	-0.07%
2019/09/03	0	0.00	2	28.28	28.15	-2	1,346	-0.15%
2019/09/02	0	0.00	1	28.50	28.40	-1	1,339	-0.07%
2019/08/29	0	0.00	1	27.70	27.60	-1	1,253	-0.08%
2019/08/22	0	0.00	5	27.40	27.50	-5	1,226	-0.41%
2019/08/19	0	0.00	1	27.45	27.50	-1	1,245	-0.08%
2019/08/15	0	0.00	10	27.25	27.25	-10	1,236	-0.81%
2019/08/13	0	0.00	2	27.20	27.20	-2	1,202	-0.17%
2019/07/30	0	0.00	2	26.60	26.70	-2	1,162	-0.17%
2019/07/17	0	0.00	2	26.30	26.25	-2	1,126	-0.18%
2019/07/15	1	26.55	0	0.00	26.55	1	1,105	0.09%
2019/07/10	3	26.75	0	0.00	26.70	3	1,093	0.27%
2019/07/09	2	26.43	1	26.50	26.40	1	1,080	0.09%
2019/07/08	5	27.55	28	27.59	27.55	-23	1,042	-2.21%
2019/07/01	1	27.50	1	27.50	27.50	0	941	0.00%
2019/06/26	3	27.47	10	27.50	27.40	-7	955	-0.73%
2019/06/25	1	27.45	15	27.55	27.40	-14	981	-1.43%
2019/06/19	10	27.60	0	0.00	27.60	10	901	1.11%
2019/06/06	2	27.10	0	0.00	27.10	2	850	0.24%
2019/05/28	0	0.00	1	27.05	26.50	-1	887	-0.11%
2019/05/27	0	0.00	1	27.40	27.40	-1	864	-0.12%
2019/05/23	23	27.20	5	27.15	27.20	18	857	2.10%
2019/05/22	30	26.93	0	0.00	26.95	30	839	3.57%
2019/05/21	30	26.93	0	0.00	26.95	30	841	3.56%
2019/05/16	28	26.44	0	0.00	26.45	28	839	3.33%
2019/05/15	27	26.45	0	0.00	26.45	27	839	3.22%
2019/05/14	44	26.30	0	0.00	26.45	44	834	5.27%
2019/05/13	54	26.55	0	0.00	26.50	54	825	6.54%
2019/05/02	6	27.03	0	0.00	26.80	6	826	0.73%
2019/04/29	0	0.00	7	26.80	26.75	-7	841	-0.83%
2019/04/24	1	26.90	0	0.00	26.85	1	849	0.12%
2019/04/18	0.1	26.45	0	0.00	26.40	0.1	822	0.01%
2019/04/17	77	26.50	0	0.00	26.45	77	828	9.29%
2019/04/12	0	0.00	6	26.50	26.45	-6	811	-0.74%
2019/04/09	6	26.45	0	0.00	26.45	6	787	0.76%
2019/04/08	1	26.40	2	26.40	26.40	-1	792	-0.13%
2019/03/28	0	0.00	0.2	26.40	26.40	-0.2	779	-0.03%
2019/03/27	1	26.55	1	26.50	26.55	0	773	0.00%
2019/03/26	1	26.10	0	0.00	26.10	1	744	0.13%
2019/03/25	4	26.06	0	0.00	26.10	4	750	0.53%
2019/03/22	3	26.15	0	0.00	26.20	3	749	0.40%
2019/03/21	0	0.00	1	26.30	26.30	-1	744	-0.13%
2019/03/20	3	26.15	0	0.00	26.20	3	743	0.40%
2019/03/19	1	26.25	0	0.00	26.20	1	747	0.13%
2019/03/18	1	26.20	0	0.00	26.35	1	747	0.13%
2019/03/13	0	0.00	1	26.00	25.95	-1	758	-0.13%
2019/03/07	0	0.00	2	26.35	26.30	-2	803	-0.25%
2019/03/05	2	26.00	1	26.00	26.10	1	802	0.12%
2019/03/04	0	0.00	1	25.85	25.85	-1	804	-0.12%
2019/02/26	10	25.70	1	25.70	25.70	9	826	1.09%
2019/02/21	0	0.00	23	25.75	25.75	-23	842	-2.73%
2019/02/18	12	25.75	0	0.00	25.70	12	849	1.41%
2019/02/12	0.1	25.70	0	0.00	25.60	0.1	891	0.01%
2019/01/11	0	0.00	1	25.40	25.40	-1	1,224	-0.08%
2018/12/21	0	0.00	1	25.15	25.10	-1	1,424	-0.07%
2018/12/12	1	25.55	0	0.00	25.50	1	1,586	0.06%
2018/12/10	1	25.40	0	0.00	25.30	1	1,572	0.06%
2018/12/07	0	0.00	2.1	25.41	25.50	-2.1	1,572	-0.13%
2018/12/06	50	25.48	1	25.20	25.20	49	1,573	3.11%
2018/12/05	50	25.55	0	0.00	25.55	50	1,547	3.23%
2018/12/03	0	0.00	1	25.50	25.55	-1	1,559	-0.06%
2018/11/30	40	25.55	0	0.00	25.45	40	1,553	2.58%
2018/11/28	31	25.59	0	0.00	25.70	31	1,514	2.05%
2018/11/27	30	25.75	3	25.82	25.75	27	1,493	1.81%
2018/11/26	0	0.00	10	25.95	25.90	-10	1,481	-0.67%
2018/11/23	0	0.00	2	26.20	26.25	-2	1,464	-0.14%
2018/11/20	2	26.60	0	0.00	26.55	2	1,446	0.14%
2018/11/19	0	0.00	1	26.50	26.50	-1	1,425	-0.07%
2018/11/16	10	26.50	0	0.00	26.55	10	1,422	0.70%
2018/11/15	10	26.50	0	0.00	26.50	10	1,422	0.70%
2018/11/12	0	0.00	3	26.68	26.80	-3	1,369	-0.22%
2018/11/09	3	26.83	0	0.00	26.90	3	1,366	0.22%
2018/11/08	1	26.80	0	0.00	26.75	1	1,357	0.07%
2018/11/07	14	27.42	1	27.15	27.00	13	1,310	0.99%
2018/11/01	0	0.00	1	26.05	26.10	-1	1,116	-0.09%
2018/10/23	0	0.00	2	26.65	26.40	-2	1,119	-0.18%
2018/10/22	2	26.85	0	0.00	26.80	2	1,104	0.18%
2018/10/16	1	26.10	0	0.00	26.25	1	1,042	0.10%
2018/10/11	1	25.95	0	0.00	25.85	1	993	0.10%
2018/10/09	0	0.00	6	26.45	26.55	-6	933	-0.64%
2018/10/05	1	26.50	2	26.85	26.65	-1	941	-0.11%
2018/10/04	4	27.15	2	26.75	26.90	2	922	0.22%
2018/09/28	4	27.15	2	27.13	26.80	2	940	0.21%
2018/09/27	4	26.75	0	0.00	27.00	4	908	0.44%
2018/09/26	1	26.80	0	0.00	26.85	1	905	0.11%
2018/09/25	0	0.00	2	26.93	27.15	-2	903	-0.22%
2018/09/19	2	26.33	0	0.00	26.30	2	800	0.25%
2018/09/18	1	26.25	2	26.00	26.00	-1	778	-0.13%
2018/09/07	1	25.35	0	0.00	25.30	1	864	0.12%
2018/09/06	0	0.00	0.1	25.60	25.45	-0.1	883	-0.01%
2018/09/05	4	25.60	0	0.00	25.60	4	971	0.41%
2018/08/31	0	0.00	1	25.80	25.85	-1	994	-0.10%
2018/08/27	0	0.00	1	25.90	25.90	-1	1,038	-0.10%
2018/08/20	4.1	25.85	0	0.00	25.85	4.1	1,251	0.33%
2018/08/16	1	25.75	0	0.00	25.65	1	1,275	0.08%
2018/08/13	0	0.00	2	25.70	25.70	-2	1,319	-0.15%
2018/08/09	1	26.45	0	0.00	26.30	1	1,349	0.07%
2018/08/08	0	0.00	2	26.45	26.40	-2	1,359	-0.15%
2018/08/07	0	0.00	4	26.45	26.40	-4	1,418	-0.28%
2018/08/06	0	0.00	17	26.35	26.40	-17	1,575	-1.08%
2018/08/03	1	26.00	0	0.00	26.20	1	1,648	0.06%
2018/08/02	4	26.20	1.2	26.23	26.05	2.8	1,719	0.16%
2018/07/30	2	25.75	0	0.00	25.75	2	1,775	0.11%
2018/07/25	1	26.00	0	0.00	26.05	1	1,903	0.05%
2018/07/24	0	0.00	8	26.00	26.00	-8	1,928	-0.41%
2018/07/20	0	0.00	6	25.70	25.65	-6	2,117	-0.28%
2018/07/18	3	25.80	0	0.00	25.75	3	2,330	0.13%
2018/07/16	3	25.90	1	25.80	25.80	2	2,491	0.08%
2018/07/11	1	25.80	0	0.00	25.95	1	2,691	0.04%
2018/07/10	0	0.00	4	25.95	25.95	-4	2,730	-0.15%
2018/07/09	4	26.85	0	0.00	26.80	4	2,763	0.14%
2018/07/06	1	26.35	0	0.00	26.25	1	2,791	0.04%
2018/07/04	5	26.55	20	26.50	26.50	-15	3,276	-0.46%
2018/07/03	2	26.95	0	0.00	26.75	2	3,424	0.06%
2018/06/25	2	27.00	0	0.00	27.00	2	4,033	0.05%
2018/06/22	9	26.90	0	0.00	26.85	9	4,031	0.22%
2018/06/20	0	0.00	1	27.20	26.95	-1	4,022	-0.02%
2018/06/19	2	27.15	0	0.00	27.10	2	4,011	0.05%
2018/06/15	2	27.00	2	27.00	27.20	0	4,002	0.00%
2018/06/14	15	27.39	0	0.00	27.20	15	3,975	0.38%
2018/06/13	17	27.88	1	28.05	27.70	16	4,011	0.40%
2018/06/11	0	0.00	10	27.05	27.05	-10	3,916	-0.26%
2018/06/08	1	27.30	0	0.00	27.15	1	3,913	0.03%
2018/06/06	2	27.45	0	0.00	27.35	2	3,922	0.05%
2018/06/05	1	27.55	0	0.00	27.50	1	3,908	0.03%
2018/06/01	1	27.90	5	28.11	27.85	-4	3,882	-0.10%
2018/05/31	4	27.64	1	28.10	28.10	3	3,836	0.08%
2018/05/30	18	27.90	3	27.68	27.45	15	3,803	0.39%
2018/05/29	1	27.75	0.1	27.80	27.80	0.9	3,729	0.02%
2018/05/28	0	0.00	1	26.70	26.80	-1	3,679	-0.03%
2018/05/25	2	26.65	1	26.65	26.65	1	3,689	0.03%
2018/05/18	9	26.57	0	0.00	26.50	9	3,626	0.25%
2018/05/17	8.1	26.86	0	0.00	26.60	8.1	3,604	0.22%
2018/05/15	6	27.15	0	0.00	26.90	6	3,576	0.17%
2018/05/14	13.1	27.87	8.8	27.59	27.25	4.3	3,549	0.12%
2018/05/11	10	29.65	10	29.40	29.50	0	3,398	0.00%
2018/05/09	0	0.00	1	28.60	28.75	-1	3,239	-0.03%
2018/05/08	0	0.00	5	28.50	28.60	-5	3,216	-0.16%
2018/05/07	1	28.95	0	0.00	28.50	1	3,193	0.03%
2018/05/03	3	29.00	1	29.00	28.75	2	3,139	0.06%
2018/05/02	1	28.45	0	0.00	28.45	1	3,093	0.03%
2018/04/30	0	0.00	10	29.57	29.50	-10	3,032	-0.33%
2018/04/27	6	29.47	1	29.35	29.35	5	3,007	0.17%
2018/04/26	12	29.44	11	29.45	28.70	1	2,950	0.03%
2018/04/25	16	29.24	12.2	30.26	30.10	3.8	2,822	0.13%
2018/04/24	42	28.75	107	28.37	28.25	-65	2,661	-2.44%	大賣/
2018/04/23	14	29.11	5	29.27	28.80	9	2,608	0.35%
2018/04/20	42	29.17	7	29.26	29.15	35	2,565	1.36%
2018/04/19	23	28.96	16	28.70	28.70	7	2,447	0.29%
2018/04/18	12	28.85	0	0.00	28.85	12	2,410	0.50%
2018/04/17	1.1	28.52	12	28.39	28.75	-10.9	2,347	-0.47%
2018/04/16	0	0.00	14	27.85	27.95	-14	2,264	-0.62%
2018/04/13	18	28.82	2	28.65	28.20	16	2,240	0.71%
2018/04/12	2	28.85	12	28.83	28.85	-10	2,198	-0.45%
2018/04/11	110	29.18	28.1	29.21	29.10	81.9	2,150	3.81%	大買/
2018/04/10	25	29.71	2	29.30	28.55	23	1,988	1.16%
2018/04/09	12	28.71	12	28.41	28.50	0	1,642	0.00%
2018/04/03	5	28.18	28	28.12	28.30	-23	1,488	-1.54%
2018/04/02	1	27.55	0	0.00	27.55	1	1,258	0.08%
2018/03/31	2	27.10	0	0.00	26.95	2	1,182	0.17%
2018/03/30	0	0.00	3	27.48	26.95	-3	1,143	-0.26%
2018/03/29	5	26.81	20	26.53	27.05	-15	995	-1.50%
2018/03/27	5	26.00	0	0.00	25.80	5	902	0.55%
2018/03/22	0.3	26.15	0	0.00	26.10	0.3	975	0.03%
2018/03/21	0	0.00	7	26.32	26.20	-7	991	-0.71%
2018/03/20	0	0.00	2	26.50	26.55	-2	1,033	-0.19%
2018/03/19	16	26.59	10	26.70	26.60	6	1,069	0.56%
2018/03/16	1	26.00	0	0.00	26.00	1	1,091	0.09%
2018/03/13	12	26.14	0	0.00	26.15	12	1,110	1.08%
2018/03/12	0	0.00	12	26.50	26.10	-12	1,099	-1.09%
2018/03/07	0	0.00	1	25.50	25.35	-1	1,079	-0.09%
2018/03/05	2	25.40	0	0.00	25.20	2	1,117	0.18%
2018/03/01	10	25.72	0	0.00	25.65	10	1,112	0.90%
2018/02/27	0	0.00	0.1	25.80	25.75	-0.1	1,115	0.00%
2018/02/23	1	25.75	0	0.00	25.80	1	1,088	0.09%
2018/02/21	0	0.00	0.1	25.90	25.85	-0.1	1,106	0.00%
2018/02/06	6	25.05	1	25.10	25.00	5	1,098	0.46%
2018/02/02	0	0.00	0.1	26.25	26.25	-0.1	1,051	-0.01%
2018/01/31	0	0.00	2	26.10	26.40	-2	1,056	-0.19%
2018/01/22	5	26.65	0	0.00	26.65	5	1,012	0.49%
2018/01/18	0	0.00	3	26.45	26.45	-3	993	-0.30%
2018/01/16	0	0.00	3	26.60	26.75	-3	978	-0.31%
2018/01/10	0	0.00	10	26.30	26.55	-10	991	-1.01%
2018/01/09	1	26.40	1	26.40	26.05	0	977	0.00%
2018/01/08	1	26.60	1	26.65	26.55	0	971	0.00%
2018/01/03	3	26.48	0	0.00	26.40	3	967	0.31%