台汽電 (8926)-富邦-仁愛券商分點個股進出

台股 » 個股 » 台汽電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台汽電

(8926)

可現股當沖

股價
42.85
漲跌
▲0.40
漲幅
+0.94%
成交量
437張
產業
上市油電燃氣類股▲0.40%
545人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台汽電 (8926)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	28	42.82	42.85	-28	776	-3.61%
2024/11/21	0	0.00	13	42.47	42.45	-13	779	-1.67%
2024/11/20	0	0.00	10	42.55	42.60	-10	782	-1.28%
2024/11/19	6	42.51	98	42.49	42.50	-92	803	-11.46%
2024/11/15	0	0.00	3	42.35	42.40	-3	825	-0.36%
2024/11/14	27	42.25	5	42.75	42.05	22	836	2.63%
2024/11/13	1	42.86	1	43.05	43.05	0	822	0.00%
2024/11/12	3	43.03	0	43.10	43.10	3	833	0.36%
2024/11/11	2	43.58	3	43.67	43.70	-1	837	-0.12%
2024/11/08	0	0.00	1.2	43.83	43.20	-1.2	848	-0.14%
2024/11/07	1	43.30	1	43.30	43.25	0	866	0.00%
2024/11/06	11.3	43.18	0	0.00	43.10	11.3	877	1.29%
2024/11/05	5	43.25	2	43.42	43.25	3	902	0.33%
2024/11/04	20	43.40	0	43.40	43.40	20	943	2.12%
2024/11/01	5	43.25	1	43.30	43.55	4	1,019	0.39%
2024/10/30	15	42.82	0	0.00	42.80	15	1,058	1.42%
2024/10/29	3	42.70	0	0.00	42.90	3	1,081	0.28%
2024/10/28	1	43.40	0	0.00	43.30	1	1,098	0.09%
2024/10/25	0	0.00	2	43.58	43.55	-2	1,149	-0.17%
2024/10/24	2	43.65	33	43.72	43.55	-31	1,271	-2.44%
2024/10/23	0	44.20	43	44.09	44.00	-43	1,644	-2.61%
2024/10/22	1.2	44.11	7	44.17	44.15	-5.8	1,672	-0.35%
2024/10/21	0	0.00	47	44.26	44.20	-47	1,712	-2.74%
2024/10/18	3	44.58	0	0.00	44.50	3	1,731	0.17%
2024/10/17	1	44.80	0	0.00	44.90	1	1,753	0.06%
2024/10/16	0.1	44.05	13	45.47	45.85	-13	1,780	-0.73%
2024/10/15	0	0.00	0.1	44.37	44.15	-0.1	1,752	0.00%
2024/10/11	0	0.00	1	44.65	44.30	-1	1,780	-0.06%
2024/10/09	1.2	45.38	1	45.80	44.95	0.2	1,797	0.01%
2024/10/08	2	46.20	2	45.95	45.60	0	1,831	0.00%
2024/10/07	1	46.20	6.3	46.12	46.50	-5.3	1,851	-0.28%
2024/10/04	2	45.43	4	45.64	45.30	-2	1,838	-0.11%
2024/10/01	14.8	45.09	0	0.00	45.10	14.8	1,850	0.80%
2024/09/30	3	45.55	2	45.15	45.30	1	1,870	0.05%
2024/09/27	0	45.00	0	0.00	44.95	0	1,861	0.00%
2024/09/26	0.1	44.95	2	44.95	44.80	-1.9	1,884	-0.10%
2024/09/24	0	0.00	5	44.66	44.75	-5	2,035	-0.25%
2024/09/23	0	44.77	0	0.00	44.80	0	2,071	0.00%
2024/09/20	0	0.00	1	44.70	44.95	-1	2,094	-0.05%
2024/09/19	2	44.85	0	0.00	44.80	2	2,109	0.10%
2024/09/18	1	45.10	2	45.05	45.00	-1	2,126	-0.05%
2024/09/16	0.3	44.90	5	44.80	44.90	-4.7	2,138	-0.22%
2024/09/13	0	44.54	2	44.90	44.95	-2	2,158	-0.09%
2024/09/12	0	44.20	2	44.20	44.25	-2	2,168	-0.09%
2024/09/11	0.7	43.86	0	0.00	43.60	0.7	2,174	0.03%
2024/09/10	7.1	43.79	5	43.90	43.75	2.1	2,207	0.10%
2024/09/09	0.5	43.70	2	42.60	43.75	-1.5	2,260	-0.07%
2024/09/05	3	43.34	1	44.00	43.20	2	2,274	0.09%
2024/09/04	1	43.65	1	44.00	43.65	0	2,318	0.00%
2024/09/03	0.1	45.00	0	0.00	45.00	0.1	2,482	0.00%
2024/09/02	0	44.75	0.1	44.75	44.80	0	2,488	0.00%
2024/08/30	2	44.68	3	45.25	44.55	-1	2,499	-0.04%
2024/08/29	0	0.00	1	45.00	44.85	-1	2,514	-0.04%
2024/08/28	0	45.05	1	45.15	45.00	-1	2,526	-0.04%
2024/08/27	1	45.10	5	45.09	45.25	-4	2,544	-0.16%
2024/08/26	0	45.00	0	0.00	45.10	0	2,548	0.00%
2024/08/23	3	44.63	9	44.86	44.85	-6	2,557	-0.23%
2024/08/22	1	45.10	0	0.00	45.10	1	2,573	0.04%
2024/08/21	1	45.45	41	45.41	45.45	-40	2,583	-1.55%
2024/08/20	0	0.00	3.1	44.57	44.65	-3.1	2,577	-0.12%
2024/08/19	0	0.00	1	44.65	44.50	-1	2,582	-0.04%
2024/08/16	1	44.40	1	44.65	44.50	0	2,611	0.00%
2024/08/14	1.4	43.94	0	0.00	43.95	1.4	2,632	0.05%
2024/08/13	2	43.80	1	43.75	44.15	1	2,632	0.04%
2024/08/12	0	44.25	1	44.05	43.80	-1	2,648	-0.04%
2024/08/09	0	43.85	2	43.53	43.75	-2	2,654	-0.07%
2024/08/08	5	43.00	3	43.15	43.15	2	2,660	0.08%
2024/08/07	2	43.23	4	43.26	43.80	-2	2,682	-0.07%
2024/08/06	3	41.08	3.1	41.99	41.85	0	2,763	0.00%
2024/08/05	17.5	42.50	10	44.35	41.50	7.5	2,753	0.27%
2024/08/02	3	45.75	12	45.83	45.50	-9	2,703	-0.33%
2024/08/01	4	46.50	15	46.87	46.75	-11	2,690	-0.41%
2024/07/31	28	46.63	0.1	46.65	46.40	27.9	2,693	1.04%
2024/07/30	6	46.53	3	46.22	47.10	3	2,745	0.11%
2024/07/29	18.3	47.55	22.1	46.85	46.75	-3.8	2,740	-0.14%
2024/07/26	208.7	48.07	60.3	47.93	47.95	148.4	2,649	5.60%	大買/鉅額交易
2024/07/23	6	46.09	10	46.17	46.25	-4	2,307	-0.17%
2024/07/22	0	0.00	8.8	45.71	45.85	-8.8	2,327	-0.38%
2024/07/19	1	45.55	1.9	45.51	45.25	-0.9	2,330	-0.04%
2024/07/18	1	45.35	0	0.00	45.90	1	2,408	0.04%
2024/07/17	2.3	45.86	6	46.13	45.65	-3.7	2,514	-0.15%
2024/07/16	0	46.10	2	46.10	46.20	-2	2,526	-0.08%
2024/07/15	9	45.94	0.6	46.00	46.00	8.4	2,657	0.32%
2024/07/12	1	46.20	7.2	46.16	46.30	-6.2	2,877	-0.22%
2024/07/11	39	45.79	0	45.85	45.65	39	3,186	1.22%
2024/07/10	6	46.28	24.8	46.34	46.05	-18.8	3,251	-0.58%
2024/07/09	45	45.74	3	45.70	45.65	42	3,282	1.28%
2024/07/08	31.5	45.76	3.1	45.74	45.85	28.4	3,300	0.86%
2024/07/05	22.5	46.16	12.6	46.45	46.05	9.9	3,309	0.30%
2024/07/04	2.5	46.13	5	46.19	46.20	-2.5	3,382	-0.07%
2024/07/03	7.2	45.82	1	45.75	46.00	6.2	3,446	0.18%
2024/07/02	15	45.75	3.2	45.67	45.65	11.8	3,498	0.34%
2024/07/01	14.7	46.11	0.1	46.43	46.05	14.6	3,514	0.42%
2024/06/28	11	47.95	8	48.12	47.90	3	3,549	0.08%
2024/06/27	18	47.87	0	47.75	47.70	18	3,531	0.51%
2024/06/26	4.1	47.94	0.1	47.75	47.75	4	3,540	0.11%
2024/06/25	2	47.43	2	47.78	47.90	0	3,564	0.00%
2024/06/24	0	0.00	1.1	47.41	47.60	-1.1	3,591	-0.03%
2024/06/21	9	47.70	5.2	47.70	47.55	3.8	3,693	0.10%
2024/06/20	3	47.93	7	48.01	47.90	-4	3,758	-0.11%
2024/06/19	1.2	47.36	0	0.00	47.20	1.2	3,826	0.03%
2024/06/18	4	47.39	1	47.35	47.45	3	3,861	0.08%
2024/06/17	4	48.16	9	48.04	47.75	-5	3,941	-0.13%
2024/06/14	5.4	47.92	14.2	47.88	47.80	-8.8	3,990	-0.22%
2024/06/13	2	46.38	5	46.80	46.60	-3	4,003	-0.07%
2024/06/12	2	46.82	3	47.07	46.65	-1	4,076	-0.02%
2024/06/11	5	47.52	0	0.00	47.10	5	4,207	0.12%
2024/06/07	10.1	48.51	36.5	48.42	48.60	-26.5	4,712	-0.56%
2024/06/06	6	46.74	15	46.55	46.65	-9	4,814	-0.19%
2024/06/05	3	46.98	8	47.20	46.90	-5	5,079	-0.10%
2024/06/04	4	47.23	12	47.34	47.20	-8	5,145	-0.16%
2024/06/03	0	0.00	15	46.88	46.95	-15	5,197	-0.29%
2024/05/31	0.4	46.50	12	46.54	46.75	-11.6	5,271	-0.22%
2024/05/30	0	46.50	0	0.00	46.25	0	5,361	0.00%
2024/05/29	0	46.30	0	0.00	46.50	0	5,474	0.00%
2024/05/28	1	46.80	1	46.50	46.85	0	5,684	0.00%
2024/05/27	0	46.35	0	0.00	46.45	0	6,173	0.00%
2024/05/24	1	45.71	10	45.50	46.20	-9	6,358	-0.14%
2024/05/23	1	46.70	0.2	47.25	46.60	0.8	6,390	0.01%
2024/05/22	1	47.25	4.1	47.33	47.30	-3.1	6,408	-0.05%
2024/05/21	1	46.65	3	46.70	46.65	-2	6,418	-0.03%
2024/05/20	0	0.00	3	46.97	46.95	-3	6,437	-0.05%
2024/05/17	0	0.00	6	46.30	46.40	-6	6,468	-0.09%
2024/05/16	0.1	46.53	0	0.00	46.25	0.1	6,501	0.00%
2024/05/15	16	46.54	0	46.70	46.45	16	6,574	0.24%
2024/05/14	0	46.40	19	46.72	46.90	-19	6,568	-0.29%
2024/05/13	5.2	46.15	30	46.05	46.10	-24.8	6,541	-0.38%
2024/05/10	28	44.81	9	44.72	45.25	19	6,510	0.29%
2024/05/09	7.4	46.70	3	46.67	46.45	4.4	6,403	0.07%
2024/05/08	2	47.00	14.1	46.99	47.05	-12	6,372	-0.19%
2024/05/07	3	46.43	95.4	46.57	46.75	-92.4	6,350	-1.45%
2024/05/06	91	46.51	1	46.45	46.40	90	6,319	1.42%
2024/05/03	29.8	46.66	16	47.36	46.45	13.8	6,289	0.22%
2024/05/02	24	47.10	1	47.20	47.30	23	6,214	0.37%
2024/04/30	14.2	47.64	1	47.75	47.55	13.2	6,172	0.21%
2024/04/29	9	47.73	6	48.00	47.95	3	6,149	0.05%
2024/04/26	14	48.00	3	48.03	47.85	11	6,114	0.18%
2024/04/25	28.1	48.15	10	48.40	48.25	18	6,068	0.30%
2024/04/24	16.2	48.27	42	48.71	48.80	-25.8	6,028	-0.43%
2024/04/23	44	48.10	68.2	48.62	48.50	-24.2	5,949	-0.41%
2024/04/22	14.3	47.47	11	48.00	47.20	3.3	5,827	0.06%
2024/04/19	39	47.59	23.1	47.72	47.55	15.9	5,792	0.27%
2024/04/18	33	49.45	31	49.37	49.15	2	5,645	0.04%
2024/04/17	22.1	48.81	101.9	48.47	49.15	-79.8	5,423	-1.47%	大賣/
2024/04/16	41	47.01	22	47.80	46.30	19	5,102	0.37%
2024/04/15	18	47.79	10.2	48.20	47.70	7.8	5,012	0.16%
2024/04/12	8.1	47.11	8	47.38	47.70	0.1	4,939	0.00%
2024/04/11	22	47.56	32	47.70	47.40	-10	4,887	-0.20%
2024/04/10	11	47.92	111	48.54	47.65	-100	4,855	-2.06%	大賣/
2024/04/09	4.1	47.84	7	47.92	47.75	-2.9	4,769	-0.06%
2024/04/08	4.2	46.88	4	46.85	46.65	0.1	4,681	0.00%
2024/04/03	5	47.36	7	47.39	47.30	-2	4,622	-0.04%
2024/04/02	12	48.15	18	48.35	48.00	-6	4,590	-0.13%
2024/04/01	9	47.83	4	47.88	47.50	5	4,483	0.11%
2024/03/29	5	47.39	3	46.93	46.90	2	4,424	0.05%
2024/03/28	3.2	47.50	11	47.70	47.60	-7.8	4,383	-0.18%
2024/03/27	14	47.44	4	47.90	47.35	10	4,340	0.23%
2024/03/26	27.4	47.57	57	47.64	47.55	-29.6	4,296	-0.69%
2024/03/25	9	47.77	12	47.79	47.40	-3	4,177	-0.07%
2024/03/22	8	47.63	53	47.63	47.50	-45	4,103	-1.10%
2024/03/21	27	47.77	3	47.70	47.55	24	4,015	0.60%
2024/03/20	7	47.58	54.3	48.01	47.55	-47.3	3,973	-1.19%
2024/03/19	6	47.62	5.1	47.78	47.50	1	3,891	0.02%
2024/03/18	26	46.86	7	46.83	46.60	19	3,824	0.50%
2024/03/15	23.1	46.36	6	46.08	45.90	17.1	3,761	0.45%
2024/03/14	72.5	47.19	12	47.11	46.95	60.5	3,687	1.64%
2024/03/13	233.4	48.23	105	48.89	48.15	128.4	3,536	3.63%	大買/大賣/鉅額交易
2024/03/12	41	47.44	19.8	47.73	47.50	21.2	2,986	0.71%
2024/03/11	38	46.40	73.1	46.55	47.30	-35.1	2,717	-1.29%
2024/03/08	9	44.29	7	44.23	44.05	2	2,449	0.08%
2024/03/07	30.1	44.77	7.1	45.09	45.40	23.1	2,376	0.97%
2024/03/06	16.1	45.13	6.2	45.06	45.30	9.9	2,289	0.43%
2024/03/05	15	45.87	37.3	46.06	46.05	-22.3	2,215	-1.00%
2024/03/04	13.9	46.67	72.6	46.85	46.50	-58.7	2,113	-2.78%
2024/03/01	31.6	47.93	19.3	47.98	47.85	12.3	1,994	0.62%
2024/02/29	94.7	48.37	54	48.47	49.55	40.7	1,777	2.29%
2024/02/27	40.2	46.10	29.3	46.06	46.00	10.9	1,269	0.86%
2024/02/26	3.3	43.61	2	43.50	44.50	1.3	1,078	0.12%
2024/02/23	23	43.58	2.5	43.49	43.40	20.5	1,035	1.98%
2024/02/22	11.1	44.06	4	44.03	43.85	7.1	1,008	0.70%
2024/02/21	6	43.72	5.1	43.75	43.80	0.9	959	0.09%
2024/02/20	28.3	43.76	8	43.49	43.85	20.3	936	2.17%
2024/02/19	3.1	42.90	7.4	43.13	43.25	-4.3	882	-0.49%
2024/02/16	12	43.28	3.3	42.72	43.35	8.7	848	1.03%
2024/02/15	7.6	40.01	5	40.05	40.10	2.6	757	0.35%
2024/02/05	2.3	39.66	15	39.56	39.70	-12.7	759	-1.68%
2024/02/02	1	39.80	0.4	39.80	39.80	0.6	789	0.08%
2024/02/01	0	0.00	0.1	39.80	39.65	-0.1	790	-0.01%
2024/01/31	0	39.70	3	39.72	39.60	-3	797	-0.38%
2024/01/30	3	39.85	0	0.00	39.60	3	796	0.38%
2024/01/29	2	39.88	0	0.00	39.95	2	799	0.25%
2024/01/25	10	39.75	0.2	39.85	39.60	9.8	811	1.21%
2024/01/24	2	40.00	2.1	40.00	39.90	-0.1	809	-0.01%
2024/01/23	0	0.00	1	39.75	39.75	-1	811	-0.12%
2024/01/22	0	39.50	1	39.45	39.75	-1	806	-0.12%
2024/01/19	13	39.10	0	0.00	39.10	13	804	1.62%
2024/01/18	11	38.75	10	38.75	38.85	1	804	0.13%
2024/01/17	25	38.91	1	39.00	39.05	24	803	2.99%
2024/01/16	12.1	39.50	3	39.50	39.45	9.1	786	1.16%
2024/01/15	20.2	40.10	0	0.00	40.10	20.2	780	2.59%
2024/01/12	10	39.20	3	39.18	39.15	7	768	0.91%
2024/01/11	15	39.13	0	0.00	39.20	15	777	1.93%
2024/01/10	11	39.41	0	0.00	39.30	11	792	1.39%
2024/01/09	10	39.75	0	0.00	39.65	10	791	1.26%
2024/01/05	0.1	39.95	0	0.00	39.90	0.1	797	0.01%
2024/01/04	1	39.90	0	0.00	39.90	1	807	0.13%
2024/01/03	30.3	40.00	3	40.07	40.00	27.3	830	3.28%
2023/12/29	0	0.00	0.1	40.25	40.25	-0.1	829	-0.01%
2023/12/28	0	0.00	12	40.34	40.35	-12	849	-1.41%
2023/12/27	1.3	40.18	0	0.00	40.15	1.3	865	0.15%
2023/12/26	0.1	40.02	2.4	40.10	40.15	-2.3	873	-0.26%
2023/12/25	1	39.90	0	0.00	39.85	1	869	0.11%
2023/12/22	2	39.65	0	0.00	39.60	2	868	0.23%
2023/12/21	0	0.00	1	39.85	39.80	-1	866	-0.12%
2023/12/20	0	0.00	5	39.65	39.70	-5	867	-0.58%
2023/12/19	1	39.60	10	39.63	39.60	-9	871	-1.03%
2023/12/18	0	40.00	0	0.00	39.90	0	872	0.00%
2023/12/15	2.1	40.17	2	40.23	40.05	0.1	889	0.01%
2023/12/14	4	39.61	4	39.75	39.80	0	886	0.00%
2023/12/13	3.1	39.75	0	0.00	39.70	3.1	881	0.35%
2023/12/12	1	39.96	0.1	40.15	40.00	0.9	869	0.11%
2023/12/11	2	40.20	0	0.00	40.20	2	862	0.23%
2023/12/08	3	40.48	1	40.50	40.60	2	853	0.23%
2023/12/07	1	40.45	2	40.50	40.50	-1	855	-0.12%
2023/12/05	0	0.00	3	40.78	40.80	-3	871	-0.34%
2023/12/04	1	40.30	1	40.50	40.35	0	871	0.00%
2023/12/01	1.4	40.23	0	0.00	40.35	1.4	874	0.16%
2023/11/30	0.2	40.20	2	40.40	40.00	-1.8	891	-0.20%
2023/11/29	1	40.40	10	40.15	40.10	-9	886	-1.02%
2023/11/28	1	40.50	1	40.45	40.50	0	887	0.00%
2023/11/27	0	40.55	10	40.30	40.25	-10	900	-1.11%
2023/11/24	0	0.00	2.2	40.41	40.55	-2.2	908	-0.24%
2023/11/22	0.3	40.21	1	40.15	40.15	-0.7	935	-0.08%
2023/11/21	1	40.20	0.1	40.40	40.35	0.9	947	0.09%
2023/11/20	6	40.12	0	0.00	40.05	6	950	0.63%
2023/11/17	1.1	39.55	15	39.65	40.15	-13.9	958	-1.45%
2023/11/16	2	39.40	0	0.00	39.60	2	966	0.21%
2023/11/15	0.1	39.59	2.2	39.56	39.70	-2.1	972	-0.21%
2023/11/14	0.1	39.12	13	39.06	39.05	-12.9	986	-1.31%
2023/11/13	5	39.06	5	39.23	39.10	0	1,003	0.00%
2023/11/10	24	39.50	14	39.47	39.50	10	1,006	0.99%
2023/11/09	2	40.75	5	40.85	40.65	-3	993	-0.30%
2023/11/08	0	41.10	2	41.18	41.20	-2	1,051	-0.19%
2023/11/07	1.2	40.87	1	40.85	40.80	0.2	1,110	0.02%
2023/11/06	2	41.15	0	41.00	41.15	2	1,214	0.16%
2023/11/02	0	0.00	1	40.20	40.20	-1	1,314	-0.08%
2023/11/01	0	39.60	2	39.70	39.80	-2	1,324	-0.15%
2023/10/31	2	39.58	0	0.00	39.50	2	1,350	0.15%
2023/10/30	0	0.00	5	39.94	40.00	-5	1,423	-0.35%
2023/10/27	2	39.68	0.1	39.80	39.65	2	1,457	0.13%
2023/10/26	4	39.80	0	0.00	39.75	4	1,495	0.27%
2023/10/25	0	0.00	4	40.33	40.30	-4	1,562	-0.26%
2023/10/24	1	39.60	15	39.90	39.85	-14	1,608	-0.87%
2023/10/23	0	39.80	0	0.00	39.70	0	1,679	0.00%
2023/10/20	1	38.91	3	39.20	39.25	-2	1,862	-0.11%
2023/10/19	1	39.02	4.1	39.38	39.40	-3	1,936	-0.16%
2023/10/18	8	39.48	0	0.00	39.30	8	2,000	0.40%
2023/10/17	0	40.40	0	0.00	39.95	0	2,058	0.00%
2023/10/16	2	40.13	0.6	40.30	40.15	1.4	2,106	0.07%
2023/10/13	1	40.50	2	40.65	40.35	-1	2,154	-0.05%
2023/10/12	9.5	40.51	3	40.65	40.65	6.5	2,195	0.30%
2023/10/11	3	40.90	5	40.74	40.80	-2	2,212	-0.09%
2023/10/06	5.2	40.07	0	40.30	39.95	5.2	2,225	0.23%
2023/10/05	0	40.50	4.3	40.13	40.30	-4.3	2,253	-0.19%
2023/10/04	3	39.62	14	39.88	40.05	-11	2,305	-0.48%
2023/10/03	9.1	40.48	0	0.00	40.15	9.1	2,330	0.39%
2023/10/02	2	41.45	0	41.40	41.35	2	2,355	0.08%
2023/09/28	0	0.00	1	41.25	41.35	-1	2,421	-0.04%
2023/09/27	3	41.33	0	0.00	41.20	3	2,442	0.12%
2023/09/26	0	0.00	1	41.70	41.55	-1	2,480	-0.04%
2023/09/25	1.4	41.56	0	0.00	41.45	1.4	2,527	0.05%
2023/09/22	1	40.81	6	41.31	41.35	-5	2,543	-0.20%
2023/09/21	1.3	41.15	4.1	41.35	41.10	-2.7	2,558	-0.11%
2023/09/20	4	41.39	7	41.47	41.35	-3	2,581	-0.12%
2023/09/19	2	42.15	0.3	42.30	42.00	1.7	2,655	0.07%
2023/09/18	7	42.59	0.1	42.80	42.50	7	2,789	0.25%
2023/09/15	17.3	42.96	14	42.66	43.05	3.3	2,836	0.12%
2023/09/14	2	42.40	1	42.40	42.35	1	2,877	0.04%
2023/09/13	0	42.25	1	42.20	42.20	-1	2,952	-0.03%
2023/09/12	0	0.00	2	42.30	42.15	-2	3,104	-0.06%
2023/09/11	5.6	42.25	1	42.15	42.15	4.6	3,236	0.14%
2023/09/08	1.2	42.85	1	43.05	43.10	0.2	3,517	0.01%
2023/09/07	5.1	43.45	0.1	43.50	43.25	5	3,750	0.13%
2023/09/06	3.1	43.97	0.5	44.05	43.90	2.6	4,057	0.06%
2023/09/05	0	44.10	5	44.16	44.30	-5	4,273	-0.12%
2023/09/04	2	43.00	0	0.00	43.40	2	4,298	0.05%
2023/09/01	0.8	43.14	1	43.35	43.15	-0.2	4,318	0.00%
2023/08/31	5.8	43.15	3.1	43.30	43.05	2.8	4,351	0.06%
2023/08/30	0	43.55	0.6	43.63	43.50	-0.6	4,364	-0.01%
2023/08/29	2.4	43.00	2	42.90	43.10	0.4	4,423	0.01%
2023/08/28	0.9	43.10	1	43.05	43.00	-0.1	4,470	0.00%
2023/08/25	6.2	42.76	6.5	42.57	42.80	-0.3	4,497	-0.01%
2023/08/24	3	42.38	5	42.58	42.40	-2	4,562	-0.04%
2023/08/23	1.1	42.14	2.5	42.49	42.20	-1.4	4,601	-0.03%
2023/08/22	2.2	42.63	2	43.28	42.40	0.2	4,658	0.00%
2023/08/21	5	42.80	2	42.88	42.90	3	4,673	0.06%
2023/08/18	9	43.18	8	43.40	42.90	1	4,689	0.02%
2023/08/17	19	42.87	17.3	43.10	43.40	1.8	4,700	0.04%
2023/08/16	24.9	42.91	8	42.76	42.70	16.9	4,729	0.36%
2023/08/15	3	43.75	15	43.57	43.55	-12	4,826	-0.25%
2023/08/14	7	43.16	9	43.23	43.00	-2	4,889	-0.04%
2023/08/11	28.3	44.66	17.1	44.26	44.20	11.2	4,877	0.23%
2023/08/10	12.1	45.46	10.1	46.54	45.05	2	4,841	0.04%
2023/08/09	20	47.26	27.9	47.20	47.05	-7.9	4,758	-0.17%
2023/08/08	8.1	48.91	0	0.00	48.35	8.1	4,716	0.17%
2023/08/07	1.8	49.65	2	49.50	49.45	-0.3	4,733	-0.01%
2023/08/04	8.1	49.49	4	49.75	49.50	4.1	4,769	0.09%
2023/08/02	21.1	49.42	2	49.85	49.25	19.1	4,851	0.39%
2023/08/01	8	50.85	0	0.00	50.60	8	4,952	0.16%
2023/07/31	10	51.58	8.4	52.13	51.40	1.6	4,955	0.03%
2023/07/28	4.8	51.64	13	52.18	52.00	-8.2	4,962	-0.17%
2023/07/27	12.8	51.01	9	51.37	50.90	3.8	4,912	0.08%
2023/07/26	14	52.54	57	51.69	51.70	-43	4,897	-0.88%
2023/07/25	24	53.13	59.2	53.24	53.10	-35.2	4,851	-0.73%
2023/07/24	1	51.70	13	51.82	51.80	-12	4,689	-0.26%
2023/07/21	12.6	49.41	0.1	49.60	49.90	12.5	4,643	0.27%
2023/07/20	33.1	53.35	3	53.90	53.70	30.1	4,637	0.65%
2023/07/19	8.5	52.89	1	54.00	52.20	7.5	4,628	0.16%
2023/07/18	2	53.40	5.1	53.82	53.60	-3.1	4,693	-0.07%
2023/07/17	19	53.04	5.4	53.56	53.40	13.6	4,711	0.29%
2023/07/13	0	0.00	1	52.10	52.00	-1	4,986	-0.02%
2023/07/12	4.3	52.18	0	0.00	51.90	4.3	5,135	0.08%
2023/07/11	5.1	53.69	1	52.80	52.60	4.1	5,158	0.08%
2023/07/10	2	53.65	4	53.35	53.50	-2	5,200	-0.04%
2023/07/07	2.2	52.70	5.2	51.87	52.50	-2.9	5,387	-0.05%
2023/07/06	6.1	52.83	22.6	53.07	52.40	-16.5	5,358	-0.31%
2023/07/05	5.1	54.22	2	54.15	53.90	3.1	5,350	0.06%
2023/07/04	8.1	54.05	0	54.21	54.10	8.1	5,359	0.15%
2023/07/03	25	54.87	8.1	54.61	54.60	16.9	5,351	0.32%
2023/06/30	1.1	55.00	15.1	54.91	55.20	-14	5,339	-0.26%
2023/06/29	3.1	54.71	1	55.40	54.70	2.1	5,383	0.04%
2023/06/28	20	54.97	4	54.65	54.60	16	5,430	0.29%
2023/06/27	19.2	55.39	1.3	55.94	54.90	17.9	5,457	0.33%
2023/06/26	25.5	57.12	16.2	57.14	56.90	9.3	5,441	0.17%
2023/06/21	9.3	55.48	9	55.58	56.10	0.3	5,405	0.00%
2023/06/20	3.3	54.82	1.3	55.10	54.90	1.9	5,435	0.04%
2023/06/19	13.3	54.33	20	53.92	54.10	-6.8	5,502	-0.12%
2023/06/16	36.3	55.78	16	55.63	54.90	20.3	5,672	0.36%
2023/06/15	11	55.69	137.1	56.02	55.70	-126.1	5,636	-2.24%	大賣/鉅額交易
2023/06/14	47.2	57.09	37.5	57.78	55.40	9.7	5,537	0.17%
2023/06/13	15.1	53.36	28	53.23	54.50	-12.9	5,262	-0.25%
2023/06/12	16.1	52.78	173.2	53.89	53.60	-157	5,083	-3.09%	大賣/鉅額交易
2023/06/09	22.6	50.39	32.4	50.11	50.20	-9.8	4,815	-0.20%
2023/06/08	6.1	49.46	1	49.80	49.20	5.1	4,648	0.11%
2023/06/07	5	49.30	13	49.39	49.30	-8	4,619	-0.17%
2023/06/06	13.5	49.46	27	49.38	49.30	-13.5	4,595	-0.29%
2023/06/05	5	50.01	0	50.30	49.90	5	4,562	0.11%
2023/06/02	7	50.58	25	50.10	50.10	-18	4,543	-0.40%
2023/06/01	34.5	49.66	11	49.61	49.65	23.5	4,479	0.52%
2023/05/31	5	49.80	14	49.88	50.50	-9	4,431	-0.20%
2023/05/30	12.8	49.95	7	49.79	49.60	5.8	4,380	0.13%
2023/05/29	4	50.93	0	51.20	51.00	4	4,323	0.09%
2023/05/26	7	51.27	4	50.60	50.50	3	4,280	0.07%
2023/05/25	3	52.03	2	51.90	51.90	1	4,211	0.02%
2023/05/24	0	52.20	8.3	52.03	52.10	-8.3	4,182	-0.20%
2023/05/23	2	52.15	1	52.30	52.20	1	4,152	0.02%
2023/05/22	7	51.99	2	52.20	52.20	5	4,115	0.12%
2023/05/19	12.1	51.79	20.1	52.28	50.90	-8.1	4,064	-0.20%
2023/05/18	1	51.01	18.2	51.39	51.30	-17.2	3,953	-0.43%
2023/05/17	5.4	49.57	14	50.31	50.30	-8.6	3,881	-0.22%
2023/05/16	8.2	49.77	3	49.68	49.40	5.2	3,830	0.14%
2023/05/15	2	49.05	0.4	49.75	49.05	1.6	3,803	0.04%
2023/05/12	4	49.46	0.3	49.38	49.60	3.7	3,789	0.10%
2023/05/11	17.4	49.20	5.2	49.31	49.40	12.2	3,766	0.32%
2023/05/10	88.4	49.40	4	49.03	49.50	84.4	3,709	2.28%
2023/05/09	18.2	50.45	5	50.35	49.75	13.2	3,664	0.36%
2023/05/08	13	51.55	11.3	51.50	51.70	1.7	3,568	0.05%
2023/05/05	13.6	49.33	5.1	49.27	49.35	8.5	3,400	0.25%
2023/05/04	15.2	49.65	18.1	49.95	50.00	-3	3,382	-0.09%
2023/05/03	3	48.98	1.1	49.24	48.95	1.9	3,337	0.06%
2023/05/02	0	49.03	12	49.18	49.50	-12	3,331	-0.36%
2023/04/28	3	48.47	12.1	48.33	48.50	-9.1	3,300	-0.28%
2023/04/27	7.1	48.40	23.5	47.93	47.85	-16.4	3,271	-0.50%
2023/04/26	5	48.50	7	48.49	48.45	-2	3,248	-0.06%
2023/04/25	64.5	48.60	26	48.20	48.20	38.5	3,219	1.20%
2023/04/24	36.8	48.93	17.2	48.99	48.95	19.6	3,159	0.62%
2023/04/21	37	48.81	27.5	49.53	48.35	9.5	3,092	0.31%
2023/04/20	19.3	48.65	5.1	48.70	48.55	14.2	2,968	0.48%
2023/04/19	26.1	48.57	10.2	48.91	48.80	15.9	2,898	0.55%
2023/04/18	106	51.01	125	50.04	50.40	-19	2,782	-0.68%	大買/大賣/
2023/04/17	64	47.19	64.8	48.86	49.15	-0.8	2,551	-0.03%
2023/04/14	18	45.19	2	45.15	45.20	16	2,366	0.68%
2023/04/13	6	45.05	6.3	45.28	44.90	-0.3	2,306	-0.01%
2023/04/12	24	45.28	36.4	45.50	45.90	-12.4	2,206	-0.56%
2023/04/11	1	43.55	7.1	43.66	43.55	-6.1	1,976	-0.31%
2023/04/10	4	43.90	8.4	43.53	43.45	-4.4	1,953	-0.23%
2023/04/07	0	0.00	4.1	43.94	43.65	-4.1	1,883	-0.22%
2023/04/06	1	43.00	3	43.23	43.30	-2	1,849	-0.11%
2023/03/31	1	42.50	12	42.58	42.55	-11	1,815	-0.61%
2023/03/30	5	43.72	3	43.22	43.05	2	1,778	0.11%
2023/03/29	3	43.77	2	44.13	43.85	1	1,711	0.06%
2023/03/28	11	44.28	12.4	43.64	43.30	-1.4	1,649	-0.08%
2023/03/27	10	44.01	14.2	44.07	43.75	-4.2	1,586	-0.26%
2023/03/24	6	43.86	27.1	44.33	43.90	-21.1	1,514	-1.40%
2023/03/23	9	42.89	9.5	43.12	43.10	-0.5	1,403	-0.03%
2023/03/22	11	43.47	117.2	43.39	43.55	-106.2	1,320	-8.04%	大賣/鉅額交易
2023/03/21	23	43.16	115.7	43.10	43.20	-92.7	1,207	-7.68%	大賣/
2023/03/20	7	40.96	27	40.72	40.65	-20	965	-2.08%
2023/03/17	2	39.43	13	39.12	39.75	-11	859	-1.28%
2023/03/16	17	38.54	17	38.69	38.60	0	828	0.00%
2023/03/15	17.4	39.53	14	39.44	39.30	3.4	815	0.41%
2023/03/14	2	38.95	19.1	38.63	38.95	-17.1	759	-2.25%
2023/03/13	5.2	37.68	6.1	37.83	37.65	-1	720	-0.14%
2023/03/10	8.2	37.35	3	37.25	36.90	5.2	673	0.77%
2023/03/09	0	0.00	8	37.43	37.65	-8	673	-1.19%
2023/03/08	0	37.50	0	0.00	37.50	0	682	0.00%
2023/03/07	1	37.65	0	0.00	37.65	1	694	0.14%
2023/03/06	4.3	37.25	0	0.00	37.35	4.3	702	0.61%
2023/03/03	0	36.95	0	0.00	37.20	0	719	0.00%
2023/03/02	0.1	36.88	0	0.00	36.75	0.1	768	0.02%
2023/03/01	1.2	37.07	1	37.35	36.90	0.2	969	0.02%
2023/02/24	0	36.50	16	36.36	36.75	-16	1,129	-1.42%
2023/02/23	0.2	36.39	0.1	36.40	36.30	0.1	1,141	0.00%
2023/02/22	10	36.00	0	0.00	36.20	10	1,165	0.86%
2023/02/21	0.1	36.35	0	0.00	36.15	0.1	1,177	0.01%
2023/02/20	1.4	36.21	10	36.10	36.15	-8.6	1,186	-0.72%
2023/02/17	6.2	36.05	0	0.00	36.05	6.2	1,190	0.52%
2023/02/15	3.2	36.78	1	36.75	36.20	2.2	1,223	0.18%
2023/02/14	0	36.00	0	0.00	36.00	0	1,226	0.00%
2023/02/10	0	36.15	1	36.00	36.00	-1	1,237	-0.08%
2023/02/09	0	0.00	2	35.85	35.90	-2	1,234	-0.16%
2023/02/07	0.2	35.76	0	0.00	35.65	0.2	1,224	0.02%
2023/02/06	5	35.79	3.3	35.80	35.75	1.7	1,217	0.14%
2023/02/03	0.2	35.50	1	35.40	35.45	-0.8	1,203	-0.07%
2023/02/02	0	0.00	1.2	35.27	35.15	-1.2	1,190	-0.10%
2023/02/01	1.2	34.63	0	0.00	34.70	1.2	1,166	0.10%
2023/01/31	0.5	34.51	3.1	34.06	34.50	-2.6	1,162	-0.22%
2023/01/30	1.2	33.87	0	0.00	33.75	1.2	1,152	0.10%
2023/01/16	2	33.55	0	0.00	33.60	2	1,150	0.17%
2023/01/13	0	0.00	0.3	34.10	33.85	-0.3	1,152	-0.03%
2023/01/12	12	33.95	2.1	34.00	34.05	9.9	1,198	0.83%
2023/01/10	0.2	33.15	0	0.00	33.10	0.2	1,192	0.02%
2023/01/09	0	0.00	1	33.00	33.10	-1	1,204	-0.08%
2023/01/06	0.1	32.95	0	0.00	33.00	0.1	1,236	0.01%
2023/01/05	1	33.05	0	0.00	32.90	1	1,266	0.08%
2022/12/29	0	32.35	0	0.00	32.30	0	1,332	0.00%
2022/12/28	1	32.70	0	0.00	32.55	1	1,331	0.08%
2022/12/27	2	32.68	2	32.65	32.65	0	1,331	0.00%
2022/12/23	0	0.00	1	32.30	32.20	-1	1,356	-0.07%
2022/12/21	0.1	32.02	0	0.00	31.85	0.1	1,363	0.01%
2022/12/20	2.1	32.07	1	32.20	31.70	1.1	1,367	0.08%
2022/12/16	0	32.50	1	32.40	32.35	-1	1,382	-0.07%
2022/12/15	0.7	32.68	0	0.00	32.50	0.7	1,380	0.05%
2022/12/14	0	32.75	2	32.75	32.55	-2	1,381	-0.14%
2022/12/12	3	32.65	0	0.00	32.55	3	1,370	0.22%
2022/12/09	0	0.00	0.2	32.60	32.50	-0.2	1,360	-0.01%
2022/12/08	0	32.20	0	0.00	31.90	0	1,347	0.00%
2022/12/07	8.1	31.75	0.2	31.85	31.80	7.9	1,342	0.59%
2022/12/06	5	32.23	0	0.00	32.10	5	1,326	0.38%
2022/12/02	0.1	32.52	0	0.00	32.40	0.1	1,312	0.01%
2022/12/01	0.2	32.55	10	32.40	32.40	-9.8	1,307	-0.75%
2022/11/30	1.1	32.42	0	0.00	32.10	1.1	1,293	0.09%
2022/11/29	1	32.25	0	0.00	32.30	1	1,278	0.08%
2022/11/28	1.3	33.26	5	33.00	33.00	-3.7	1,260	-0.29%
2022/11/25	2.2	33.59	1	33.50	33.50	1.2	1,251	0.10%
2022/11/24	3.2	34.35	20	34.02	34.05	-16.8	1,241	-1.35%
2022/11/23	32	35.49	34	35.40	35.10	-2	1,192	-0.17%
2022/11/22	9.3	35.00	55.3	34.95	35.00	-46	1,002	-4.59%
2022/11/21	2	31.63	0	0.00	31.85	2	879	0.23%
2022/11/18	50	31.40	2	30.85	31.15	48	894	5.36%
2022/11/17	31	30.40	20	29.83	30.60	11	911	1.21%
2022/11/16	2.1	29.64	0	0.00	29.65	2.1	908	0.23%
2022/11/14	23.1	29.04	0	0.00	29.15	23.1	902	2.56%
2022/11/11	3	29.10	30	29.27	29.30	-27	900	-2.99%
2022/11/09	24	30.13	0	0.00	30.25	24	864	2.78%
2022/11/08	0	0.00	0.2	29.80	29.65	-0.2	862	-0.02%
2022/11/07	0	0.00	2	29.15	29.25	-2	871	-0.23%
2022/11/04	1	28.85	0	0.00	29.05	1	867	0.12%
2022/11/03	1.3	29.26	0	0.00	29.15	1.3	869	0.15%
2022/11/02	1	29.35	0.2	30.00	29.35	0.8	873	0.09%
2022/11/01	0.1	29.30	0.1	30.00	29.15	0	879	0.00%
2022/10/31	0	29.60	0	0.00	29.25	0	886	0.00%
2022/10/28	0.1	29.40	1	29.25	29.25	-0.9	888	-0.10%
2022/10/27	1	29.30	0	0.00	29.35	1	888	0.11%
2022/10/26	1	29.05	0	0.00	29.00	1	889	0.11%
2022/10/25	0	28.95	2	29.15	28.75	-2	885	-0.22%
2022/10/24	0	28.90	0	0.00	28.85	0	886	0.00%
2022/10/21	1	29.00	2	28.88	28.95	-1	887	-0.11%
2022/10/20	8	28.81	0	0.00	28.95	8	882	0.91%
2022/10/19	51	29.80	0	0.00	29.50	51	828	6.16%
2022/10/18	20	29.39	0	0.00	29.95	20	822	2.43%
2022/10/17	29.4	29.07	1.9	29.17	29.45	27.5	815	3.38%
2022/10/14	2.1	29.28	0	0.00	29.35	2.1	802	0.26%
2022/10/13	106.6	29.89	1	29.86	29.20	105.7	772	13.69%	大買/鉅額交易
2022/10/12	62.1	30.45	0	0.00	30.85	62.1	739	8.40%
2022/10/11	39.7	31.43	0	0.00	31.05	39.7	722	5.49%
2022/10/06	0	0.00	0.1	34.00	33.70	-0.1	681	-0.01%
2022/10/05	1.2	33.74	0	0.00	33.70	1.2	693	0.17%
2022/10/04	3.1	33.94	0	0.00	33.95	3.1	705	0.44%
2022/10/03	0.6	33.79	0	0.00	33.80	0.6	704	0.08%
2022/09/30	3.6	34.49	4	34.38	34.35	-0.4	694	-0.06%
2022/09/29	0	35.20	0	0.00	35.05	0	688	0.01%
2022/09/28	11.5	35.27	4	35.60	35.05	7.5	683	1.10%
2022/09/27	0.2	36.03	6	35.90	35.85	-5.8	680	-0.85%
2022/09/26	1.5	36.05	0	0.00	35.90	1.5	684	0.21%
2022/09/23	3.1	36.80	0	0.00	36.75	3.1	672	0.47%
2022/09/22	2.3	36.82	0.5	37.10	37.05	1.7	673	0.26%
2022/09/20	0	0.00	4	37.08	37.10	-4	669	-0.60%
2022/09/19	2	37.05	0	0.00	37.10	2	692	0.29%
2022/09/16	2	37.05	0	0.00	37.15	2	712	0.28%
2022/09/15	0	37.30	0	0.00	37.20	0	725	0.00%
2022/09/14	0	37.40	0.3	37.30	37.15	-0.3	727	-0.04%
2022/09/12	0.1	37.35	0	0.00	37.35	0.1	734	0.01%
2022/09/08	0	0.00	1	37.55	37.50	-1	734	-0.14%
2022/09/06	5	37.10	0	0.00	37.15	5	731	0.68%
2022/09/05	0.1	37.15	0	0.00	37.20	0.1	745	0.01%
2022/09/02	1	37.05	0	0.00	37.05	1	745	0.13%
2022/09/01	0	0.00	1	37.10	37.15	-1	743	-0.13%
2022/08/31	12	37.10	4	37.11	37.15	8	730	1.09%
2022/08/30	4	37.28	0	0.00	37.30	4	713	0.56%
2022/08/29	10	37.25	0	0.00	37.30	10	703	1.42%
2022/08/26	43.4	37.51	10	37.66	37.70	33.4	688	4.85%
2022/08/25	2.1	39.07	31.3	39.18	39.15	-29.2	627	-4.64%
2022/08/24	2	38.64	13	38.63	39.15	-11	593	-1.85%
2022/08/23	0.6	38.17	4	38.21	38.15	-3.4	567	-0.60%
2022/08/22	0.4	37.84	0	0.00	37.95	0.4	562	0.07%
2022/08/19	1.4	38.03	10	37.95	37.95	-8.6	564	-1.52%
2022/08/17	1	37.25	0	0.00	37.30	1	551	0.18%
2022/08/16	1	37.10	0	0.00	37.30	1	550	0.18%
2022/08/15	2.2	36.91	0	37.35	37.20	2.2	547	0.40%
2022/08/12	2.9	37.09	26	37.07	37.05	-23.1	540	-4.28%
2022/08/11	0.2	37.42	0	0.00	37.35	0.2	529	0.03%
2022/08/10	0.3	37.35	0	0.00	37.40	0.3	530	0.06%
2022/08/09	0.1	37.69	1	37.75	37.45	-0.9	533	-0.17%
2022/08/05	0	0.00	5	37.60	37.60	-5	534	-0.93%
2022/08/03	0	0.00	3	37.50	37.50	-3	532	-0.56%
2022/08/01	1	37.45	0	0.00	37.50	1	539	0.19%
2022/07/27	0.1	36.90	0	0.00	36.85	0.1	537	0.01%
2022/07/26	1	36.70	0	0.00	36.70	1	541	0.18%
2022/07/25	0	0.00	1	36.65	36.70	-1	548	-0.18%
2022/07/22	0.1	36.55	0	0.00	36.50	0.1	554	0.01%
2022/07/21	2.1	36.45	0	0.00	36.45	2.1	561	0.37%
2022/07/20	1.2	36.42	4	36.50	36.40	-2.8	563	-0.50%
2022/07/19	1	36.35	2	36.45	36.45	-1	567	-0.18%
2022/07/18	1	36.50	38	36.35	36.40	-37	571	-6.47%
2022/07/15	0	36.75	0	0.00	36.55	0	568	0.00%
2022/07/13	3.4	36.41	2	36.60	36.85	1.4	565	0.25%
2022/07/12	2	37.55	5	37.45	37.50	-3	551	-0.54%
2022/07/11	0	37.49	0	0.00	37.45	0	538	0.00%
2022/07/08	1	37.60	0	0.00	37.50	1	540	0.19%
2022/07/05	0.3	37.80	3	38.00	37.85	-2.8	548	-0.50%
2022/07/04	1	38.05	3	37.88	37.80	-2	546	-0.37%
2022/07/01	1	37.70	0	0.00	37.55	1	552	0.18%
2022/06/30	0	37.40	3	37.40	37.55	-3	560	-0.53%
2022/06/29	0	37.55	2	37.30	37.50	-2	558	-0.35%
2022/06/28	5	37.49	0	0.00	37.45	5	569	0.88%
2022/06/27	0	0.00	5	37.80	37.40	-5	575	-0.87%
2022/06/24	0.1	37.70	5	37.75	37.90	-5	564	-0.88%
2022/06/23	10.1	37.00	0	0.00	37.05	10.1	560	1.80%
2022/06/22	1.1	37.20	0	0.00	37.20	1.1	568	0.18%
2022/06/20	1	37.00	22	37.05	36.90	-21	613	-3.42%
2022/06/17	20	37.13	0	0.00	37.10	20	637	3.14%
2022/06/15	0.1	37.20	0	0.00	37.30	0.1	703	0.01%
2022/06/14	20	37.24	0	0.00	37.05	20	715	2.80%
2022/06/10	0	0.00	2	38.05	38.05	-2	707	-0.28%
2022/06/09	1	38.20	0	0.00	38.25	1	710	0.14%
2022/06/07	0.4	38.20	6	38.21	38.20	-5.6	718	-0.78%
2022/06/06	0	38.20	19	38.31	38.35	-19	722	-2.63%
2022/06/01	0	0.00	0.6	38.40	38.30	-0.6	746	-0.08%
2022/05/31	0	38.20	0.7	38.10	38.50	-0.7	747	-0.09%
2022/05/30	0	0.00	1	38.35	38.40	-1	748	-0.13%
2022/05/27	0	0.00	4.1	38.07	38.15	-4.1	744	-0.55%
2022/05/26	0	0.00	0.3	37.82	37.90	-0.3	741	-0.04%
2022/05/25	0	0.00	1.3	37.66	37.80	-1.3	748	-0.17%
2022/05/24	0	0.00	0.2	37.62	37.55	-0.2	764	-0.02%
2022/05/23	0	0.00	3.3	37.59	37.65	-3.3	765	-0.43%
2022/05/19	0.3	37.40	10.2	37.24	37.30	-9.9	763	-1.29%
2022/05/16	1	37.05	0	0.00	37.35	1	760	0.13%
2022/05/13	1	37.00	6	37.08	37.30	-5	755	-0.66%
2022/05/12	10	37.01	4	36.91	36.85	6	751	0.80%
2022/05/11	0	37.25	0	0.00	37.20	0	747	0.00%
2022/05/10	1	36.95	0	0.00	37.40	1	749	0.13%
2022/05/09	19.1	37.19	1	37.20	37.20	18.1	749	2.42%
2022/05/06	5	37.35	0	0.00	37.40	5	748	0.67%
2022/05/05	0.2	37.49	0	0.00	37.50	0.2	754	0.03%
2022/05/04	1.1	37.56	1	37.50	37.50	0.1	762	0.01%
2022/04/29	0.1	37.80	6	37.83	38.20	-5.9	767	-0.77%
2022/04/28	2.1	37.75	8	37.64	37.80	-5.9	767	-0.77%
2022/04/26	1.3	37.43	0	0.00	37.45	1.3	766	0.17%
2022/04/22	1	37.55	0	0.00	37.55	1	765	0.13%
2022/04/21	0.1	37.65	1	37.65	37.60	-0.9	768	-0.12%
2022/04/20	1.3	37.48	0	0.00	37.45	1.3	773	0.17%
2022/04/19	2.2	37.40	0	0.00	37.45	2.2	786	0.27%
2022/04/18	5.1	37.35	0	0.00	37.30	5.1	788	0.65%
2022/04/15	2.2	37.31	0	0.00	37.35	2.2	789	0.28%
2022/04/14	2.1	37.45	0	0.00	37.45	2.1	791	0.26%
2022/04/13	12	37.41	0	0.00	37.50	12	788	1.52%
2022/04/12	2.2	37.34	0	0.00	37.35	2.2	785	0.28%
2022/04/11	6.2	37.80	2	37.60	37.55	4.2	782	0.53%
2022/04/08	1	37.80	1	37.75	38.00	0	776	0.00%
2022/04/07	5.7	37.73	0	0.00	37.70	5.7	773	0.73%
2022/04/06	3.2	38.02	25	38.07	38.10	-21.8	758	-2.87%
2022/04/01	6.3	38.51	9	38.47	38.40	-2.7	743	-0.36%
2022/03/31	0.5	38.75	1	38.60	38.50	-0.5	737	-0.07%
2022/03/30	0.4	38.99	3	38.87	38.95	-2.6	722	-0.36%
2022/03/29	0.1	39.15	6	39.19	39.20	-5.9	711	-0.83%
2022/03/28	15	38.98	1	38.95	39.00	14	699	2.00%
2022/03/25	26.3	39.31	51.1	39.23	39.20	-24.9	683	-3.64%
2022/03/24	38.6	39.22	23	39.18	39.40	15.6	667	2.34%
2022/03/23	2.4	39.11	10	39.15	39.15	-7.7	639	-1.20%
2022/03/22	8.2	39.05	5	39.12	39.10	3.2	614	0.52%
2022/03/21	19.4	39.19	8	39.02	38.85	11.4	585	1.94%
2022/03/18	3.3	38.39	4.6	38.59	38.70	-1.4	551	-0.24%
2022/03/17	0.3	37.63	4	37.71	37.80	-3.7	518	-0.71%
2022/03/16	0.2	37.25	1	37.00	37.25	-0.8	500	-0.16%
2022/03/15	3.3	37.55	1	37.25	37.15	2.3	494	0.46%
2022/03/14	2.1	37.03	0	0.00	37.05	2.1	487	0.44%
2022/03/11	0.2	37.15	0	0.00	36.95	0.2	487	0.04%
2022/03/10	1.1	37.20	1	37.20	37.25	0.1	482	0.02%
2022/03/09	0	0.00	2	37.00	37.10	-2	482	-0.41%
2022/03/08	9.2	36.83	0	0.00	36.80	9.2	479	1.92%
2022/03/07	14.3	36.95	0	0.00	37.00	14.3	472	3.03%
2022/03/04	4.3	37.52	1	37.40	37.40	3.3	460	0.71%
2022/03/03	6.5	37.69	17.2	37.61	37.65	-10.7	460	-2.33%
2022/03/02	2	37.05	1.1	37.20	37.20	0.9	455	0.20%
2022/03/01	5	37.10	5	37.10	37.20	0	452	0.00%
2022/02/25	10.3	37.00	0	0.00	37.05	10.3	447	2.30%
2022/02/24	27.2	37.09	0	0.00	37.10	27.2	435	6.25%
2022/02/23	5	37.25	0	0.00	37.30	5	422	1.18%
2022/02/22	17	37.33	0	0.00	37.30	17	428	3.97%
2022/02/18	1	37.40	4	37.65	37.50	-3	431	-0.70%
2022/02/17	0	0.00	1	37.50	37.50	-1	431	-0.23%
2022/02/16	0	0.00	1.1	37.36	37.40	-1.1	436	-0.24%
2022/02/15	1.3	37.36	0	0.00	37.30	1.3	442	0.29%
2022/02/14	5.3	37.41	0	0.00	37.40	5.3	444	1.18%
2022/02/11	1	37.55	0	0.00	37.55	1	461	0.22%
2022/02/10	0.4	37.53	0	0.00	37.55	0.4	473	0.07%
2022/02/09	0	0.00	6	37.47	37.45	-6	480	-1.25%
2022/02/08	0	0.00	1	37.50	37.55	-1	477	-0.22%
2022/02/07	1.5	37.20	0	0.00	37.40	1.5	472	0.32%
2022/01/26	6.1	37.08	0	0.00	37.05	6.1	461	1.31%
2022/01/25	0.1	37.30	5	37.25	37.20	-5	453	-1.09%
2022/01/24	5	37.20	0	0.00	37.25	5	450	1.11%
2022/01/21	3	37.30	1	37.50	37.30	2	445	0.45%
2022/01/19	11.1	37.30	11	37.30	37.25	0.1	436	0.02%
2022/01/18	1	37.35	0	0.00	37.30	1	430	0.23%
2022/01/17	2	37.43	0	0.00	37.40	2	427	0.47%
2022/01/14	0	0.00	1	37.60	37.55	-1	435	-0.23%
2022/01/13	3	37.53	1	37.65	37.55	2	449	0.45%
2022/01/12	3	37.37	1.1	37.37	37.60	1.9	445	0.42%
2022/01/11	3	37.57	0.3	37.75	37.50	2.7	438	0.61%
2022/01/10	1	37.50	0	0.00	37.50	1	445	0.22%
2022/01/07	2	37.53	0	0.00	37.55	2	447	0.45%
2022/01/05	13	37.68	16	37.65	37.70	-3	453	-0.66%
2022/01/04	16	37.70	3.4	37.72	37.75	12.6	472	2.66%
2022/01/03	20	37.78	1	37.90	37.80	19	474	4.01%
2021/12/30	20	37.85	0	0.00	37.90	20	479	4.17%
2021/12/29	0.3	37.90	0	0.00	37.90	0.3	481	0.05%
2021/12/28	0	0.00	4	37.75	37.80	-4	487	-0.82%
2021/12/23	0	0.00	1	37.55	37.60	-1	545	-0.18%
2021/12/22	2	37.73	0	0.00	37.70	2	565	0.35%
2021/12/21	1	37.80	1	37.70	37.80	0	575	0.00%
2021/12/20	6	37.82	2	38.00	37.80	4	584	0.68%
2021/12/17	0	0.00	2	37.50	37.60	-2	582	-0.34%
2021/12/16	1	37.50	0	0.00	37.55	1	580	0.17%
2021/12/15	2	37.50	0	0.00	37.50	2	588	0.34%
2021/12/14	0.1	37.70	1	37.55	37.60	-0.9	588	-0.15%
2021/12/13	0.1	37.85	0	0.00	37.65	0.1	587	0.02%
2021/12/10	0.1	37.80	0	0.00	37.60	0.1	584	0.02%
2021/12/09	1	37.65	0	0.00	37.65	1	586	0.17%
2021/12/07	1	37.50	0	0.00	37.55	1	587	0.17%
2021/12/03	20	37.63	0	0.00	37.65	20	594	3.37%
2021/12/02	1	37.65	0	0.00	37.70	1	595	0.17%
2021/12/01	5.3	37.66	2	37.95	37.90	3.3	598	0.55%
2021/11/30	5	37.55	1.2	37.66	38.20	3.8	601	0.64%
2021/11/29	1	37.25	7	37.29	37.55	-6	601	-1.00%
2021/11/26	1.1	37.51	1	37.50	37.50	0.1	600	0.01%
2021/11/24	1	37.65	0	0.00	37.70	1	599	0.17%
2021/11/22	1	37.65	1	37.80	38.00	0	608	0.00%
2021/11/19	17	37.79	0	0.00	37.65	17	609	2.80%
2021/11/17	1	37.70	1	37.80	37.75	0	620	0.00%
2021/11/16	0	0.00	2	37.80	37.80	-2	630	-0.32%
2021/11/15	1	37.70	0	0.00	37.70	1	637	0.16%
2021/11/11	4	37.73	0	0.00	37.75	4	643	0.62%
2021/11/10	3	37.80	2	37.80	37.85	1	646	0.15%
2021/11/08	0	0.00	2	38.05	38.15	-2	625	-0.32%
2021/11/05	1	38.35	0	0.00	38.45	1	626	0.16%
2021/11/04	6.3	38.49	0	0.00	38.55	6.3	632	0.99%
2021/11/03	2	38.40	0.3	38.50	38.40	1.7	642	0.26%
2021/11/01	3	38.75	0	0.00	38.65	3	642	0.47%
2021/10/27	1	38.30	0	0.00	38.35	1	644	0.16%
2021/10/25	2	38.28	0	0.00	38.25	2	650	0.31%
2021/10/22	0	0.00	3	38.45	38.40	-3	657	-0.46%
2021/10/20	2	39.10	1	39.05	38.90	1	631	0.16%
2021/10/19	0	0.00	1	39.25	39.15	-1	631	-0.16%
2021/10/18	3	39.32	35	39.05	39.25	-32	629	-5.08%
2021/10/15	0	0.00	20	39.00	38.95	-20	624	-3.20%
2021/10/14	0	0.00	25	38.97	38.80	-25	623	-4.01%
2021/10/13	0	0.00	4	39.36	38.95	-4	623	-0.64%
2021/10/12	1	39.25	29	38.87	39.25	-28	617	-4.54%
2021/10/08	0	0.00	5	38.70	38.70	-5	594	-0.84%
2021/10/07	0.2	38.80	14	38.69	38.80	-13.8	595	-2.32%
2021/10/06	1	38.50	5	38.45	38.30	-4	595	-0.67%
2021/10/05	2	38.25	0	0.00	38.35	2	607	0.33%
2021/10/04	3	38.73	9	39.01	38.40	-6	611	-0.98%
2021/10/01	1	38.75	3	38.60	38.55	-2	587	-0.34%
2021/09/30	2	38.38	4	38.48	38.70	-2	576	-0.35%
2021/09/29	3	38.57	1	38.50	38.15	2	571	0.35%
2021/09/28	3	38.20	1	38.30	38.40	2	556	0.36%
2021/09/27	0.1	38.00	0	0.00	38.10	0.1	552	0.02%
2021/09/24	0	0.00	1	37.70	37.70	-1	549	-0.18%
2021/09/23	2	37.70	1	37.70	37.75	1	547	0.18%
2021/09/22	1	37.55	1	37.55	37.50	0	561	0.00%
2021/09/17	0	0.00	2	37.75	37.80	-2	562	-0.36%
2021/09/16	2	37.78	0	0.00	37.80	2	565	0.35%
2021/09/14	5	37.84	0	0.00	37.90	5	580	0.86%
2021/09/13	0	0.00	1	37.50	37.70	-1	578	-0.17%
2021/09/09	0.6	37.55	2	37.40	37.30	-1.4	582	-0.24%
2021/09/08	16.3	37.49	0	0.00	37.35	16.3	582	2.80%
2021/09/07	6	37.60	2	37.65	37.70	4	585	0.68%
2021/09/06	12	37.75	2	37.73	37.65	10	586	1.71%
2021/09/03	1	37.90	5	38.00	37.95	-4	585	-0.68%
2021/09/02	0	0.00	1.3	37.77	37.85	-1.3	583	-0.22%
2021/09/01	0	0.00	1	37.70	37.80	-1	578	-0.17%
2021/08/31	0	0.00	2	37.40	37.65	-2	577	-0.35%
2021/08/30	0	0.00	1	37.15	37.25	-1	570	-0.18%
2021/08/27	12	37.10	0.1	37.25	37.10	11.9	569	2.09%
2021/08/26	5	37.05	32.1	37.09	37.00	-27.1	569	-4.76%
2021/08/25	4	36.95	2	36.90	37.10	2	569	0.35%
2021/08/23	4	36.55	3	36.52	36.80	1	571	0.18%
2021/08/20	8	37.89	2	37.93	37.85	6	559	1.07%
2021/08/19	79	37.85	4	37.90	37.90	75	550	13.63%
2021/08/18	30	37.91	1	38.00	38.10	29	543	5.34%
2021/08/17	2	38.20	0	0.00	38.20	2	534	0.37%
2021/08/16	6	38.28	0	0.00	38.30	6	535	1.12%
2021/08/13	8.5	38.42	0	0.00	38.40	8.5	539	1.58%
2021/08/12	5	38.62	1	38.65	38.55	4	552	0.72%
2021/08/11	0	0.00	2	38.55	38.55	-2	567	-0.35%
2021/08/10	1	38.65	2	38.68	38.60	-1	579	-0.17%
2021/08/09	0	0.00	2	38.45	38.40	-2	624	-0.32%
2021/08/06	1	38.60	0	0.00	38.65	1	641	0.16%
2021/08/05	0	0.00	3	38.63	38.65	-3	665	-0.45%
2021/08/04	1.5	38.58	0	0.00	38.60	1.5	728	0.21%
2021/08/03	13	38.40	1	38.55	38.60	12	758	1.58%
2021/07/30	2	38.35	0	0.00	38.35	2	797	0.25%
2021/07/28	1	38.45	0	0.00	38.60	1	812	0.12%
2021/07/27	2	38.50	4	38.60	38.60	-2	851	-0.23%
2021/07/26	82	38.51	2	38.50	38.45	80	898	8.90%
2021/07/23	1	38.50	0	0.00	38.55	1	954	0.10%
2021/07/22	1	38.50	0	0.00	38.60	1	967	0.11%
2021/07/21	2	38.43	0	0.00	38.60	2	979	0.20%
2021/07/20	0	38.70	11	38.40	38.40	-11	983	-1.11%
2021/07/19	4	38.53	0	0.00	38.55	4	986	0.41%
2021/07/16	0	0.00	1	38.60	38.60	-1	997	-0.10%
2021/07/15	1	38.70	1	38.60	38.60	0	1,005	0.00%
2021/07/14	0.6	38.61	0	0.00	38.50	0.6	1,014	0.06%
2021/07/13	1	38.55	0	0.00	38.55	1	1,032	0.10%
2021/07/12	6	38.73	6	38.83	38.75	0	1,031	0.00%
2021/07/09	5	38.94	0	0.00	39.15	5	1,020	0.49%
2021/07/07	6	38.76	0	0.00	38.80	6	1,024	0.59%
2021/07/06	2.5	38.77	0	0.00	38.75	2.5	1,036	0.24%
2021/07/02	5.1	38.65	0	0.00	38.55	5.1	1,044	0.49%
2021/07/01	0	38.65	0	0.00	38.60	0	1,047	0.00%
2021/06/30	0	0.00	1	38.60	38.70	-1	1,052	-0.10%
2021/06/29	1	38.75	0	0.00	38.60	1	1,067	0.09%
2021/06/28	1	38.50	5	38.50	38.65	-4	1,063	-0.38%
2021/06/25	12	38.84	3	38.90	38.75	9	1,067	0.84%
2021/06/23	1	38.85	3	38.82	39.10	-2	1,082	-0.18%
2021/06/17	0	0.00	2	38.80	38.65	-2	1,137	-0.18%
2021/06/16	1.5	38.47	4	38.60	38.60	-2.5	1,146	-0.22%
2021/06/15	1	38.65	0	0.00	38.60	1	1,143	0.09%
2021/06/11	1.1	38.52	2	38.60	38.55	-1	1,145	-0.08%
2021/06/10	4	38.58	1	38.55	38.60	3	1,149	0.26%
2021/06/09	3	38.60	2	38.60	38.55	1	1,148	0.09%
2021/06/08	1	38.75	0	0.00	38.55	1	1,155	0.09%
2021/06/04	0	0.00	1	38.85	38.75	-1	1,168	-0.09%
2021/06/03	1	38.90	16	39.00	38.95	-15	1,173	-1.28%
2021/06/01	3	38.93	0	0.00	39.00	3	1,180	0.25%
2021/05/31	2	38.83	0.1	39.15	39.00	2	1,181	0.16%
2021/05/28	1	38.55	0	0.00	38.50	1	1,180	0.08%
2021/05/27	2	38.45	0	0.00	38.35	2	1,185	0.17%
2021/05/26	1	38.40	10	38.50	38.60	-9	1,199	-0.75%
2021/05/25	0	0.00	14	38.75	38.65	-14	1,203	-1.16%
2021/05/20	2	39.18	2	39.00	38.95	0	1,230	0.00%
2021/05/18	1	37.75	1	37.85	37.90	0	1,221	0.00%
2021/05/17	13	37.19	1	36.80	36.60	12	1,212	0.99%
2021/05/14	3	38.32	4	38.24	38.55	-1	1,169	-0.09%
2021/05/13	8	37.84	3	37.65	37.60	5	1,146	0.44%
2021/05/12	9	37.90	25	37.39	37.80	-16	1,129	-1.42%
2021/05/11	8	39.77	1.7	39.39	39.15	6.3	1,074	0.59%
2021/05/10	14	40.14	10	40.15	40.20	4	1,055	0.38%
2021/05/07	3	39.87	2	39.90	39.80	1	1,053	0.10%
2021/05/06	3	39.43	2	39.30	39.40	1	1,054	0.09%
2021/05/05	4	39.41	2	39.15	39.15	2	1,054	0.19%
2021/05/04	4	39.33	5	39.40	39.15	-1	1,056	-0.09%
2021/05/03	7	40.34	4	40.15	40.15	3	1,027	0.29%
2021/04/29	11	39.66	4	39.78	39.95	7	1,004	0.70%
2021/04/28	3	39.20	2	39.23	39.25	1	972	0.10%
2021/04/27	2	39.23	1	39.15	39.15	1	1,026	0.10%
2021/04/26	1	38.95	2	39.00	39.05	-1	1,037	-0.10%
2021/04/23	2	38.83	6	38.90	38.85	-4	1,072	-0.37%
2021/04/22	2	39.05	1	39.05	38.95	1	1,093	0.09%
2021/04/21	1	39.10	0	0.00	39.05	1	1,088	0.09%
2021/04/20	1	39.20	1	39.20	39.15	0	1,111	0.00%
2021/04/19	3	39.08	2	39.05	39.15	1	1,122	0.09%
2021/04/16	0	0.00	1	38.90	38.95	-1	1,122	-0.09%
2021/04/15	2	38.73	0	0.00	38.80	2	1,128	0.18%
2021/04/14	2	38.65	0	0.00	38.70	2	1,133	0.18%
2021/04/13	0	0.00	0.2	39.10	38.85	-0.2	1,160	-0.02%
2021/04/12	1	38.95	0.1	39.30	39.00	0.9	1,173	0.08%
2021/04/09	4	39.10	100.1	39.05	39.10	-96.1	1,171	-8.20%
2021/04/08	2	39.05	3.1	39.10	39.10	-1.1	1,174	-0.09%
2021/04/07	1	38.70	2	38.75	38.90	-1	1,182	-0.08%
2021/04/06	0	0.00	1.2	38.76	38.75	-1.2	1,185	-0.10%
2021/04/01	3	38.60	0	0.00	38.60	3	1,187	0.25%
2021/03/31	3	38.88	1.5	38.93	38.85	1.5	1,178	0.13%
2021/03/30	2	38.98	2.2	39.10	39.10	-0.2	1,188	-0.02%
2021/03/29	1	39.30	2.1	39.20	39.25	-1.1	1,182	-0.09%
2021/03/26	3	39.20	2.1	39.20	39.25	1	1,191	0.08%
2021/03/25	0	0.00	3.2	39.21	39.25	-3.2	1,250	-0.26%
2021/03/24	1	39.10	4	39.21	39.20	-3	1,267	-0.24%
2021/03/23	5	39.05	0	0.00	39.00	5	1,267	0.39%
2021/03/22	7	38.79	15	39.04	39.10	-8	1,267	-0.63%
2021/03/19	2	38.30	0	0.00	38.30	2	1,245	0.16%
2021/03/16	0	0.00	1	38.50	38.60	-1	1,270	-0.08%
2021/03/15	0	0.00	3.5	38.52	38.55	-3.5	1,276	-0.27%
2021/03/12	0	0.00	1	38.60	38.65	-1	1,278	-0.08%
2021/03/10	0	0.00	2	38.60	38.60	-2	1,291	-0.15%
2021/03/08	1	38.60	0	0.00	38.35	1	1,303	0.08%
2021/03/04	0	0.00	5	38.30	38.55	-5	1,317	-0.38%
2021/03/02	5	38.91	13	38.75	38.60	-8	1,336	-0.60%
2021/02/26	4	38.58	0	0.00	38.75	4	1,352	0.30%
2021/02/25	3	38.70	0	0.00	38.65	3	1,344	0.22%
2021/02/24	2	38.60	3	38.60	38.55	-1	1,347	-0.07%
2021/02/23	3	38.10	1	38.10	38.10	2	1,334	0.15%
2021/02/22	1	37.95	1	38.25	37.95	0	1,336	0.00%
2021/02/19	2	37.60	0	0.00	37.80	2	1,341	0.15%
2021/02/18	1	37.25	12	37.57	37.70	-11	1,344	-0.82%
2021/02/17	10	36.50	42	36.47	36.70	-32	1,332	-2.40%
2021/02/05	0	0.00	1	36.05	36.25	-1	1,325	-0.08%
2021/02/04	0	0.00	1	36.10	36.10	-1	1,331	-0.08%
2021/02/03	2	36.05	0	0.00	36.10	2	1,350	0.15%
2021/02/02	2	36.18	1	36.10	36.15	1	1,366	0.07%
2021/01/29	0	0.00	1	36.70	36.20	-1	1,364	-0.07%
2021/01/28	2	36.30	0	0.00	36.15	2	1,353	0.15%
2021/01/27	2	36.55	2	36.50	36.50	0	1,338	0.00%
2021/01/26	0	0.00	10	36.52	36.55	-10	1,337	-0.75%
2021/01/25	2	36.48	1	36.60	36.80	1	1,334	0.07%
2021/01/22	3	36.80	0	0.00	36.80	3	1,371	0.22%
2021/01/21	159	36.78	0	0.00	36.60	159	1,357	11.71%	大買/鉅額交易
2021/01/20	57	36.83	6	36.81	36.80	51	1,334	3.82%
2021/01/19	40	37.79	0	0.00	37.70	40	1,267	3.15%
2021/01/18	84	37.92	0	0.00	37.80	84	1,257	6.68%
2021/01/15	1	38.45	0	0.00	38.15	1	1,218	0.08%
2021/01/13	1	38.50	0	0.00	38.45	1	1,201	0.08%
2021/01/12	2	38.45	0	0.00	38.40	2	1,187	0.17%
2021/01/11	1	38.55	3	38.58	38.80	-2	1,174	-0.17%
2021/01/08	0	0.00	1.3	38.80	38.80	-1.3	1,169	-0.11%
2021/01/07	1	38.60	2	38.65	38.65	-1	1,172	-0.09%
2021/01/06	2	38.58	3	38.75	38.60	-1	1,176	-0.08%
2021/01/05	5	38.96	3	38.95	39.00	2	1,147	0.17%
2021/01/04	1	38.45	0	0.00	38.60	1	1,175	0.09%
2020/12/31	0	0.00	4	38.70	38.70	-4	1,183	-0.34%
2020/12/30	1	38.70	0	0.00	38.85	1	1,184	0.08%
2020/12/29	1	38.60	0	0.00	38.70	1	1,180	0.08%
2020/12/28	1	38.65	0	0.00	38.60	1	1,186	0.08%
2020/12/25	0	0.00	199	38.74	38.80	-199	1,182	-16.82%	大賣/鉅額交易
2020/12/24	2	38.90	7	38.97	38.90	-5	1,188	-0.42%
2020/12/23	2	38.55	2	38.60	38.60	0	1,184	0.00%
2020/12/22	0	0.00	2	38.65	38.50	-2	1,228	-0.16%
2020/12/21	0	0.00	5	39.04	38.85	-5	1,275	-0.39%
2020/12/18	1	38.65	0	0.00	38.50	1	1,234	0.08%
2020/12/17	1	38.15	0	0.00	38.55	1	1,247	0.08%
2020/12/16	0	0.00	0	38.20	38.75	0	1,254	0.00%
2020/12/15	1	38.25	0	0.00	38.10	1	1,258	0.08%
2020/12/14	5	38.40	2	38.50	38.50	3	1,273	0.24%
2020/12/11	2	38.08	1	38.00	38.15	1	1,296	0.08%
2020/12/10	1	38.35	0	0.00	38.25	1	1,306	0.08%
2020/12/09	0	0.00	3	38.42	38.40	-3	1,385	-0.22%
2020/12/07	5	38.48	0	0.00	38.50	5	1,968	0.25%
2020/12/04	6	38.55	0	0.00	38.55	6	2,019	0.30%
2020/12/02	12	38.69	1	38.60	38.65	11	2,368	0.46%
2020/12/01	6	38.89	29	38.90	38.85	-23	2,536	-0.91%
2020/11/30	0	0.00	1	39.35	39.20	-1	2,534	-0.04%
2020/11/27	1	39.55	0	0.00	39.55	1	2,540	0.04%
2020/11/26	2	39.60	1	39.55	39.50	1	2,539	0.04%
2020/11/25	4	39.34	5	39.38	39.15	-1	2,541	-0.04%
2020/11/24	4	38.96	0	0.00	38.90	4	2,529	0.16%
2020/11/23	1	39.15	0	0.00	38.95	1	2,534	0.04%
2020/11/20	12	39.18	0	0.00	39.00	12	2,529	0.47%
2020/11/19	3	39.17	0.1	39.40	39.20	2.9	2,528	0.11%
2020/11/18	0	0.00	20	38.98	39.00	-20	2,533	-0.79%
2020/11/17	1	38.30	0	0.00	38.50	1	2,528	0.04%
2020/11/16	1	38.45	0	0.00	38.40	1	2,598	0.04%
2020/11/13	1	38.40	0	0.00	38.55	1	2,612	0.04%
2020/11/12	1	38.75	2	38.30	38.40	-1	2,617	-0.04%
2020/11/11	5	38.71	1	38.65	38.85	4	2,619	0.15%
2020/11/10	3	38.58	1	38.40	38.45	2	2,621	0.08%
2020/11/09	0	0.00	3	38.00	38.10	-3	2,643	-0.11%
2020/11/06	1	38.05	1	37.95	37.95	0	2,648	0.00%
2020/11/04	11	37.75	1	37.80	37.75	10	2,732	0.37%
2020/11/02	99	37.80	1	37.85	37.85	98	2,747	3.57%
2020/10/30	13	38.71	7	38.21	38.00	6	2,750	0.22%
2020/10/29	7	37.67	1	37.55	37.75	6	2,703	0.22%
2020/10/28	0	0.00	0.5	37.90	37.65	-0.5	2,707	-0.02%
2020/10/27	2	37.70	0	0.00	37.65	2	2,721	0.07%
2020/10/26	13	37.75	8	37.84	37.65	5	2,738	0.18%
2020/10/23	15	37.65	8.6	37.78	37.75	6.4	2,744	0.23%
2020/10/22	106	37.81	0	0.00	37.80	106	2,782	3.81%	大買/鉅額交易
2020/10/21	1	37.80	0	0.00	38.00	1	2,800	0.04%
2020/10/20	16	37.55	10	37.70	37.55	6	2,824	0.21%
2020/10/19	2	37.73	0	0.00	37.65	2	2,820	0.07%
2020/10/16	17	37.75	1	37.85	37.65	16	2,823	0.57%
2020/10/15	4	38.00	1	37.85	37.85	3	2,839	0.11%
2020/10/14	10	38.10	0	0.00	38.00	10	2,851	0.35%
2020/10/13	20	37.93	0	0.00	37.90	20	2,888	0.69%
2020/10/12	3	37.88	1	37.75	38.10	2	2,904	0.07%
2020/10/08	3	38.23	2	38.18	38.20	1	2,929	0.03%
2020/10/06	13	38.32	0	0.00	38.40	13	2,995	0.43%
2020/10/05	2	38.40	1	37.90	37.95	1	3,069	0.03%
2020/09/29	1	38.10	1	37.90	38.00	0	3,173	0.00%
2020/09/28	1	38.20	0	0.00	38.10	1	3,188	0.03%
2020/09/25	60	37.80	2	37.85	37.65	58	3,197	1.81%
2020/09/24	28	38.47	8	38.29	38.15	20	3,161	0.63%
2020/09/23	2	39.85	8	39.50	39.40	-6	3,110	-0.19%
2020/09/22	7	40.04	3	39.88	39.95	4	3,099	0.13%
2020/09/21	3	40.57	23	40.61	40.30	-20	3,082	-0.65%
2020/09/18	5	40.64	4	40.85	40.60	1	3,090	0.03%
2020/09/17	10	41.05	2	41.20	40.70	8	3,115	0.26%
2020/09/16	4	40.99	5	40.81	40.60	-1	3,131	-0.03%
2020/09/15	23	41.05	21	40.85	40.80	2	3,167	0.06%
2020/09/14	24	41.56	6	41.18	41.30	18	3,174	0.57%
2020/09/11	50	42.44	144	42.58	41.45	-94	3,097	-3.03%	大賣/
2020/09/10	14	40.74	11	41.03	41.15	3	2,632	0.11%
2020/09/09	16	39.51	3	39.50	39.70	13	2,538	0.51%
2020/09/08	31	41.75	35	41.26	40.60	-4	2,499	-0.16%
2020/09/07	50	41.12	68	41.16	41.60	-18	2,409	-0.75%
2020/09/04	15	39.74	7	39.26	40.00	8	2,178	0.37%
2020/09/03	14	37.25	0	0.00	37.25	14	2,027	0.69%
2020/09/02	16	37.24	10	37.26	37.25	6	2,064	0.29%
2020/09/01	1	37.55	0	0.00	37.50	1	2,065	0.05%
2020/08/31	4	37.40	0	0.00	37.50	4	2,069	0.19%
2020/08/28	12	37.68	0	0.00	37.60	12	2,060	0.58%
2020/08/27	12	37.92	0	0.00	37.90	12	2,068	0.58%
2020/08/26	0	0.00	10	37.95	38.00	-10	2,068	-0.48%
2020/08/25	15	37.98	3	37.90	38.00	12	2,083	0.58%
2020/08/24	16	37.71	11	37.80	37.90	5	2,126	0.24%
2020/08/21	12	38.02	7	38.00	37.95	5	2,143	0.23%
2020/08/20	27	37.53	0	0.00	37.70	27	2,147	1.26%
2020/08/19	4	38.75	0	0.00	38.60	4	2,098	0.19%
2020/08/17	4	38.85	3	38.83	38.75	1	2,127	0.05%
2020/08/14	5	38.35	108	38.46	38.80	-103	2,150	-4.79%	大賣/鉅額交易
2020/08/13	9	38.75	0	0.00	38.70	9	2,182	0.41%
2020/08/12	7	39.60	4	39.60	39.45	3	2,219	0.14%
2020/08/11	7	39.96	1	39.80	39.75	6	2,306	0.26%
2020/08/10	49	40.30	19	40.72	40.15	30	2,355	1.27%
2020/08/07	3	38.82	2	38.63	38.65	1	2,371	0.04%
2020/08/06	2	39.05	0	0.00	39.05	2	2,372	0.08%
2020/08/05	0	0.00	2	38.95	39.20	-2	2,386	-0.08%
2020/08/04	0	0.00	1	38.85	38.85	-1	2,399	-0.04%
2020/08/03	2	39.45	1	39.10	38.85	1	2,434	0.04%
2020/07/31	10	39.54	1	39.60	39.30	9	2,452	0.37%
2020/07/30	1	39.25	4	39.35	39.45	-3	2,464	-0.12%
2020/07/29	16	38.70	2	38.73	38.65	14	2,467	0.57%
2020/07/28	22	38.36	7	38.41	38.20	15	2,466	0.61%
2020/07/27	10	39.55	2	38.95	38.90	8	2,448	0.33%
2020/07/24	40	39.70	6	39.90	39.40	34	2,440	1.39%
2020/07/23	11	40.45	6	40.21	40.05	5	2,420	0.21%
2020/07/22	5	40.27	2	40.18	40.20	3	2,424	0.12%
2020/07/21	1	40.45	3.4	40.42	40.20	-2.4	2,419	-0.10%
2020/07/20	2	39.03	0	0.00	39.50	2	2,406	0.08%
2020/07/17	26	39.20	7	39.35	39.00	19	2,408	0.79%
2020/07/16	4	39.93	4	39.96	39.95	0	2,405	0.00%
2020/07/15	26	40.16	6	40.38	40.45	20	2,396	0.83%
2020/07/14	4	41.16	3	41.03	41.35	1	2,364	0.04%
2020/07/13	21	40.50	1	40.50	40.60	20	2,344	0.85%
2020/07/10	5	40.85	4	40.59	40.45	1	2,360	0.04%
2020/07/09	12	41.44	89	41.06	41.95	-77	2,305	-3.34%
2020/07/08	2	39.58	0	0.00	39.85	2	2,239	0.09%
2020/07/07	0	0.00	2	39.48	39.50	-2	2,282	-0.09%
2020/07/06	0	0.00	12	39.86	39.80	-12	2,289	-0.52%
2020/07/03	1	39.65	0	0.00	39.70	1	2,287	0.04%
2020/07/02	1	39.55	0	0.00	39.55	1	2,295	0.04%
2020/07/01	0	0.00	4	39.43	39.40	-4	2,300	-0.17%
2020/06/30	2	39.65	2	39.48	39.35	0	2,298	0.00%
2020/06/29	9	39.42	0	0.00	39.45	9	2,304	0.39%
2020/06/24	7	39.11	8	39.53	39.00	-1	2,284	-0.04%
2020/06/23	2	38.78	1	38.70	39.00	1	2,272	0.04%
2020/06/22	16	38.83	4	38.59	38.00	12	2,250	0.53%
2020/06/19	12	38.00	1	38.50	38.50	11	2,220	0.50%
2020/06/18	1	37.45	0	0.00	37.40	1	2,225	0.04%
2020/06/17	10	37.78	2	37.65	37.55	8	2,237	0.36%
2020/06/16	7	38.04	0	0.00	37.85	7	2,331	0.30%
2020/06/15	4	37.86	1	37.85	37.80	3	2,356	0.13%
2020/06/12	12	37.01	36	37.29	37.35	-24	2,391	-1.00%
2020/06/10	0	0.00	20	37.83	38.00	-20	2,496	-0.80%
2020/06/09	5	38.03	8	38.11	37.90	-3	2,516	-0.12%
2020/06/08	29	37.60	0	0.00	37.55	29	2,506	1.16%
2020/06/05	2	37.80	6	37.83	37.70	-4	2,565	-0.16%
2020/06/03	5	37.50	1	37.70	37.75	4	2,594	0.15%
2020/06/01	1	37.75	0	0.00	37.80	1	2,592	0.04%
2020/05/29	1	37.40	0	0.00	37.80	1	2,590	0.04%
2020/05/28	0	0.00	3	37.20	37.00	-3	2,582	-0.12%
2020/05/27	0	0.00	2	37.43	37.55	-2	2,582	-0.08%
2020/05/26	0	0.00	1	37.60	37.70	-1	2,583	-0.04%
2020/05/25	12	37.01	25	37.58	37.75	-13	2,575	-0.50%
2020/05/22	5	37.17	3	37.05	37.05	2	2,556	0.08%
2020/05/21	3	37.57	17	37.43	37.00	-14	2,537	-0.55%
2020/05/20	10	37.20	5	36.69	36.65	5	2,525	0.20%
2020/05/19	23	37.65	9	37.38	37.35	14	2,539	0.55%
2020/05/18	29	37.12	12	37.26	37.60	17	2,506	0.68%
2020/05/15	16	35.59	4	36.33	36.20	12	2,421	0.50%
2020/05/14	14	35.74	6	35.90	35.20	8	2,369	0.34%
2020/05/13	5	34.68	1	34.55	34.65	4	2,296	0.17%
2020/05/11	12	34.23	1	34.25	34.45	11	2,328	0.47%
2020/05/08	2	34.45	1	34.40	34.05	1	2,347	0.04%
2020/05/07	0	0.00	11	33.96	34.40	-11	2,366	-0.46%
2020/05/06	21	33.78	10	33.40	33.60	11	2,424	0.45%
2020/05/05	10	33.25	0	0.00	33.35	10	2,464	0.41%
2020/05/04	2	32.78	0	0.00	32.75	2	2,478	0.08%
2020/04/30	0	0.00	1	32.85	33.05	-1	2,521	-0.04%
2020/04/29	0	0.00	1	32.75	32.55	-1	2,580	-0.04%
2020/04/28	0	0.00	5	32.58	32.50	-5	2,623	-0.19%
2020/04/24	0	0.00	4	32.06	32.00	-4	2,664	-0.15%
2020/04/23	1	31.90	1	32.10	32.10	0	2,675	0.00%
2020/04/22	5	31.17	37	31.66	31.90	-32	2,664	-1.20%
2020/04/21	9	31.93	0	0.00	31.75	9	2,647	0.34%
2020/04/20	1	32.20	1	32.70	32.40	0	2,655	0.00%
2020/04/17	30	32.65	4	32.68	32.60	26	2,637	0.99%
2020/04/16	5	32.90	7	32.79	32.70	-2	2,608	-0.08%
2020/04/15	0	0.00	1	32.65	32.65	-1	2,568	-0.04%
2020/04/14	5	32.25	0	0.00	32.35	5	2,523	0.20%
2020/04/13	3	31.87	1	31.80	32.20	2	2,495	0.08%
2020/04/10	0	0.00	9	31.60	31.50	-9	2,454	-0.37%
2020/04/09	3	30.73	0	0.00	30.40	3	2,402	0.12%
2020/04/07	1	29.60	4	29.75	29.70	-3	2,358	-0.13%
2020/04/06	2	29.23	0	0.00	29.45	2	2,336	0.09%
2020/04/01	23	29.57	0	0.00	29.40	23	2,320	0.99%
2020/03/27	1	29.10	0	0.00	29.00	1	2,300	0.04%
2020/03/26	4	28.71	0	0.00	28.90	4	2,269	0.18%
2020/03/25	7	29.52	0	0.00	28.90	7	2,253	0.31%
2020/03/24	2	28.25	0	0.00	28.35	2	2,217	0.09%
2020/03/19	2	26.03	68	26.28	25.95	-66	2,156	-3.06%
2020/03/18	1	28.75	21	28.81	28.60	-20	2,042	-0.98%
2020/03/17	10	28.85	1	29.00	28.85	9	2,005	0.45%
2020/03/16	2	29.88	5	30.65	29.75	-3	1,953	-0.15%
2020/03/13	1	30.10	3	30.15	30.90	-2	1,919	-0.10%
2020/03/12	6	32.06	6	32.31	32.00	0	1,817	0.00%
2020/03/11	10	33.87	4	33.58	33.15	6	1,766	0.34%
2020/03/10	12	32.34	3	32.47	33.05	9	1,728	0.52%
2020/03/09	8	33.64	1	33.35	33.35	7	1,648	0.42%
2020/03/06	1	34.10	0	0.00	34.25	1	1,609	0.06%
2020/03/05	4	34.33	3	34.30	34.30	1	1,604	0.06%
2020/03/04	3	34.12	3	33.92	34.15	0	1,600	0.00%
2020/03/03	4	33.90	2	33.70	33.70	2	1,589	0.13%
2020/03/02	5	33.14	2	33.18	33.25	3	1,573	0.19%
2020/02/27	3	33.92	30	33.76	33.85	-27	1,531	-1.76%
2020/02/26	9	34.19	1	34.30	34.40	8	1,501	0.53%
2020/02/25	2	33.98	1	33.85	33.95	1	1,481	0.07%
2020/02/24	16	34.30	5	34.13	34.20	11	1,462	0.75%
2020/02/21	1	34.40	2	34.30	34.10	-1	1,449	-0.07%
2020/02/20	1	34.40	5	34.27	34.35	-4	1,439	-0.28%
2020/02/19	12	35.46	13	35.22	34.60	-1	1,414	-0.07%
2020/02/18	8	34.78	6	34.79	34.75	2	1,344	0.15%
2020/02/17	9	34.09	1	34.00	34.00	8	1,316	0.61%
2020/02/14	0	0.00	1	34.30	33.90	-1	1,333	-0.08%
2020/02/12	1	33.90	1	33.95	33.95	0	1,338	0.00%
2020/02/11	7	33.91	3	33.85	34.10	4	1,330	0.30%
2020/02/10	23	33.07	4	33.11	33.10	19	1,284	1.48%
2020/02/07	12	33.90	11	33.76	33.75	1	1,241	0.08%
2020/02/06	6	33.65	12	34.61	34.60	-6	1,187	-0.51%
2020/02/04	4	32.19	3	32.15	32.35	1	1,034	0.10%
2020/02/03	1	31.45	15	32.47	32.50	-14	1,001	-1.40%
2020/01/31	0	0.00	4	31.84	32.40	-4	938	-0.43%
2020/01/30	3	30.82	11	31.00	30.70	-8	854	-0.94%
2020/01/20	11	31.52	2	31.80	31.85	9	793	1.13%
2020/01/16	0	0.00	1	30.55	30.70	-1	726	-0.14%
2020/01/15	4	30.28	5	30.34	30.30	-1	714	-0.14%
2020/01/14	4	30.39	5	30.40	30.45	-1	725	-0.14%
2020/01/13	42	30.51	6	30.89	30.55	36	728	4.94%
2020/01/08	0	0.00	4	29.80	29.75	-4	684	-0.58%
2020/01/07	0	0.00	2	29.80	29.85	-2	687	-0.29%
2020/01/06	0	0.00	4	29.80	29.80	-4	720	-0.56%
2020/01/02	0	0.00	2	29.93	29.85	-2	732	-0.27%
2019/12/27	0	0.00	5	29.80	29.85	-5	735	-0.68%
2019/12/25	1	29.90	3	29.85	29.90	-2	743	-0.27%
2019/12/24	0	0.00	1	29.70	29.75	-1	742	-0.13%
2019/12/23	5	29.45	0	0.00	29.55	5	747	0.67%
2019/12/20	0	0.00	5	29.53	29.45	-5	777	-0.64%
2019/12/19	0	0.00	7	29.45	29.50	-7	849	-0.82%
2019/12/17	3	29.45	12.8	29.37	29.40	-9.8	995	-0.98%
2019/12/13	1	29.40	1	29.40	29.40	0	1,130	0.00%
2019/12/12	1	29.40	0	0.00	29.45	1	1,144	0.09%
2019/12/10	0	0.00	5	29.70	29.60	-5	1,200	-0.42%
2019/12/02	1	29.25	0	0.00	29.20	1	1,261	0.08%
2019/11/29	0	0.00	4	29.25	29.25	-4	1,272	-0.31%
2019/11/18	1	29.35	0	0.00	29.35	1	1,422	0.07%
2019/11/15	0	0.00	2	29.35	29.35	-2	1,435	-0.14%
2019/11/14	3	29.40	0	0.00	29.35	3	1,460	0.21%
2019/11/13	20	29.57	0	0.00	29.65	20	1,455	1.37%
2019/11/12	10	30.15	5	30.19	30.25	5	1,451	0.34%
2019/11/11	0	0.00	13	29.85	29.75	-13	1,445	-0.90%
2019/11/08	1	29.80	4	29.76	29.75	-3	1,463	-0.20%
2019/11/07	0	0.00	41	29.32	29.30	-41	1,458	-2.81%
2019/11/06	0	0.00	30	29.25	29.30	-30	1,467	-2.04%
2019/11/05	1	29.35	0	0.00	29.30	1	1,468	0.07%
2019/11/04	2	29.30	0	0.00	29.50	2	1,480	0.14%
2019/10/25	0	0.00	12	29.41	29.30	-12	1,506	-0.80%
2019/10/24	2	29.35	0	0.00	29.35	2	1,509	0.13%
2019/10/22	0	0.00	2	29.40	29.30	-2	1,529	-0.13%
2019/10/18	1	29.25	0	0.00	29.90	1	1,526	0.07%
2019/10/16	0	0.00	2	29.35	29.10	-2	1,542	-0.13%
2019/10/14	13	28.63	13	28.75	28.80	0	1,559	0.00%
2019/10/09	4	29.28	0	0.00	29.00	4	1,533	0.26%
2019/10/08	2	29.30	1	29.40	29.30	1	1,529	0.07%
2019/10/07	15	29.30	0	0.00	29.30	15	1,542	0.97%
2019/10/04	10	29.50	0	0.00	29.40	10	1,555	0.64%
2019/10/02	3	29.35	2	29.40	29.40	1	1,645	0.06%
2019/10/01	15	29.31	0	0.00	29.45	15	1,666	0.90%
2019/09/27	7	29.20	0	0.00	29.30	7	1,676	0.42%
2019/09/26	1	29.60	0	0.00	29.45	1	1,679	0.06%
2019/09/25	1	29.60	3	29.40	29.40	-2	1,689	-0.12%
2019/09/24	4	29.61	21	29.50	29.20	-17	1,669	-1.02%
2019/09/23	2	30.53	2	30.40	30.35	0	1,597	0.00%
2019/09/20	4	30.60	1	30.80	30.70	3	1,560	0.19%
2019/09/19	0	0.00	7	29.97	30.20	-7	1,461	-0.48%
2019/09/18	27	29.39	3	29.53	29.50	24	1,379	1.74%
2019/09/17	12	29.14	0	0.00	29.05	12	1,358	0.88%
2019/09/16	1	29.30	5	29.27	29.25	-4	1,369	-0.29%
2019/09/12	5	28.72	5	28.58	28.75	0	1,349	0.00%
2019/09/11	7	28.90	8	28.81	28.80	-1	1,372	-0.07%
2019/09/10	13	28.70	4.1	28.80	28.85	8.9	1,374	0.65%
2019/09/09	0	0.00	2	28.20	28.30	-2	1,347	-0.15%
2019/09/06	7	28.30	20	28.20	28.15	-13	1,342	-0.97%
2019/09/05	0	0.00	1	28.25	28.20	-1	1,339	-0.07%
2019/09/04	0	0.00	7	28.14	28.20	-7	1,339	-0.52%
2019/09/03	1	28.15	5	28.23	28.15	-4	1,346	-0.30%
2019/09/02	9	28.66	65	28.51	28.40	-56	1,339	-4.18%
2019/08/30	0	0.00	7	27.99	28.15	-7	1,303	-0.54%
2019/08/29	0	0.00	5	27.63	27.60	-5	1,253	-0.40%
2019/08/27	2	27.50	5	27.45	27.30	-3	1,239	-0.24%
2019/08/26	0	0.00	6	27.35	27.45	-6	1,232	-0.49%
2019/08/21	0	0.00	3	27.40	27.45	-3	1,244	-0.24%
2019/08/20	4	27.56	0	0.00	27.50	4	1,252	0.32%
2019/08/19	0	0.00	18.1	27.25	27.50	-18.1	1,245	-1.45%
2019/08/16	0	0.00	7	27.25	27.25	-7	1,247	-0.56%
2019/08/15	3	27.15	0	0.00	27.25	3	1,236	0.24%
2019/08/13	6	26.98	3	27.20	27.20	3	1,202	0.25%
2019/08/12	10	26.75	0	0.00	26.90	10	1,175	0.85%
2019/08/06	0	0.00	2	26.60	26.65	-2	1,179	-0.17%
2019/08/05	20	26.58	0	0.00	26.60	20	1,173	1.70%
2019/07/30	3	26.65	0	0.00	26.70	3	1,162	0.26%
2019/07/29	1	26.65	0	0.00	26.60	1	1,162	0.09%
2019/07/25	13	26.64	0	0.00	26.65	13	1,158	1.12%
2019/07/24	5	26.60	0	0.00	26.60	5	1,157	0.43%
2019/07/23	1	26.65	3	26.65	26.65	-2	1,138	-0.18%
2019/07/22	0	0.00	3	26.57	26.60	-3	1,132	-0.26%
2019/07/19	10	26.45	32	26.45	26.45	-22	1,142	-1.93%
2019/07/18	5	26.30	1	26.30	26.40	4	1,134	0.35%
2019/07/17	2	26.28	0	0.00	26.25	2	1,126	0.18%
2019/07/16	5	26.41	0	0.00	26.45	5	1,113	0.45%
2019/07/15	3	26.55	11	26.60	26.55	-8	1,105	-0.72%
2019/07/12	0	0.00	30	26.60	26.60	-30	1,102	-2.72%
2019/07/10	10	26.75	13	26.70	26.70	-3	1,093	-0.27%
2019/07/09	4	26.48	3	26.45	26.40	1	1,080	0.09%
2019/07/08	0	0.00	5	27.55	27.55	-5	1,042	-0.48%
2019/07/05	2	27.50	0	0.00	27.45	2	999	0.20%
2019/07/02	0	0.00	1.1	27.37	27.35	-1.1	960	-0.12%
2019/07/01	1	27.45	10	27.50	27.50	-9	941	-0.96%
2019/06/27	39	27.45	0	0.00	27.55	39	942	4.14%
2019/06/26	14	27.45	0	0.00	27.40	14	955	1.46%
2019/06/25	2	27.45	14	27.40	27.40	-12	981	-1.22%
2019/06/24	13	27.77	3	27.70	27.50	10	971	1.03%
2019/06/20	0	0.00	13	27.49	27.30	-13	926	-1.40%
2019/06/19	0	0.00	75	27.61	27.60	-75	901	-8.32%
2019/06/18	0	0.00	35	27.40	27.45	-35	863	-4.05%
2019/06/11	21	27.04	0	0.00	27.00	21	852	2.46%
2019/06/10	2	27.10	0	0.00	27.05	2	842	0.24%
2019/06/06	1	27.10	0	0.00	27.10	1	850	0.12%
2019/06/04	0	0.00	10	27.35	27.25	-10	859	-1.16%
2019/05/31	3	27.05	0	0.00	27.00	3	878	0.34%
2019/05/30	0	0.00	5	27.00	27.00	-5	885	-0.56%
2019/05/29	3	26.90	0	0.00	27.00	3	890	0.34%
2019/05/28	37	26.94	1	27.45	26.50	36	887	4.06%
2019/05/27	21	27.50	0.4	27.30	27.40	20.6	864	2.38%
2019/05/24	0	0.00	3	27.25	27.20	-3	853	-0.35%
2019/05/23	2	27.25	15	27.22	27.20	-13	857	-1.52%
2019/05/21	1	26.95	10	26.95	26.95	-9	841	-1.07%
2019/05/20	1	26.75	3	26.75	26.80	-2	836	-0.24%
2019/05/17	2	26.50	0	0.00	26.60	2	841	0.24%
2019/05/15	16	26.50	1	26.55	26.45	15	839	1.79%
2019/04/29	1	26.90	0	0.00	26.75	1	841	0.12%
2019/04/25	23	26.95	0	0.00	26.90	23	853	2.70%
2019/04/24	2	26.90	4	26.89	26.85	-2	849	-0.24%
2019/04/23	0	0.00	2	26.65	26.65	-2	827	-0.24%
2019/04/22	0	0.00	0	26.65	26.60	0	824	0.00%
2019/04/19	5	26.40	5	26.45	26.40	0	818	0.00%
2019/04/17	0	0.00	2	26.50	26.45	-2	828	-0.24%
2019/04/15	11	26.50	0	0.00	26.40	11	813	1.35%
2019/04/11	2	26.30	0	0.00	26.25	2	798	0.25%
2019/04/10	0	0.00	5	26.40	26.40	-5	787	-0.63%
2019/04/08	0	0.00	3	26.40	26.40	-3	792	-0.38%
2019/04/02	6	26.55	0	0.00	26.45	6	791	0.76%
2019/04/01	0	0.00	22	26.51	26.50	-22	786	-2.80%
2019/03/29	2	26.40	1	26.45	26.45	1	772	0.13%
2019/03/28	2	26.45	0	0.00	26.40	2	779	0.26%
2019/03/27	5	26.55	10	26.53	26.55	-5	773	-0.65%
2019/03/26	1	26.05	1.8	26.12	26.10	-0.8	744	-0.11%
2019/03/25	13	26.10	0	0.00	26.10	13	750	1.73%
2019/03/22	1	26.15	4	26.15	26.20	-3	749	-0.40%
2019/03/21	8	26.27	0	0.00	26.30	8	744	1.07%
2019/03/20	1	26.10	1.2	26.27	26.20	-0.2	743	-0.03%
2019/03/19	5	26.30	3	26.20	26.20	2	747	0.27%
2019/03/18	5	26.31	3	26.33	26.35	2	747	0.27%
2019/03/13	3	26.00	0	0.00	25.95	3	758	0.40%
2019/03/12	0	0.00	30	26.08	26.05	-30	760	-3.94%
2019/03/11	15	26.03	0	0.00	26.05	15	762	1.97%
2019/03/08	0	0.00	13	26.20	26.30	-13	763	-1.70%
2019/03/07	0	0.00	14	26.36	26.30	-14	803	-1.74%
2019/03/06	0	0.00	4	26.45	26.50	-4	802	-0.50%
2019/03/05	5	26.00	0	0.00	26.10	5	802	0.62%
2019/03/04	0	0.00	3	25.85	25.85	-3	804	-0.37%
2019/02/26	3	25.72	0	0.00	25.70	3	826	0.36%
2019/02/20	1	25.70	0	0.00	25.75	1	835	0.12%
2019/02/15	20	25.55	0	0.00	25.80	20	872	2.29%
2019/02/14	0	0.00	1	25.65	25.60	-1	872	-0.11%
2019/02/13	0	0.00	20	25.60	25.60	-20	878	-2.28%
2019/02/12	1	25.50	0	0.00	25.60	1	891	0.11%
2019/02/11	5	25.65	0	0.00	25.55	5	938	0.53%
2019/01/30	0	0.00	1	25.65	25.60	-1	1,127	-0.09%
2019/01/28	0	0.00	1	25.30	25.30	-1	1,130	-0.09%
2019/01/24	0	0.00	4	25.40	25.25	-4	1,139	-0.35%
2019/01/23	0	0.00	3	25.30	25.35	-3	1,132	-0.26%
2019/01/21	0	0.00	22	25.13	25.15	-22	1,134	-1.94%
2019/01/18	3	25.23	0	0.00	25.15	3	1,133	0.26%
2019/01/15	1	25.35	0	0.00	25.25	1	1,153	0.09%
2019/01/14	0	0.00	3	25.42	25.45	-3	1,197	-0.25%
2019/01/11	2	25.40	0	0.00	25.40	2	1,224	0.16%
2019/01/10	0	0.00	1	25.35	25.35	-1	1,222	-0.08%
2019/01/09	2	25.10	0	0.00	25.15	2	1,223	0.16%
2019/01/03	0	0.00	11	25.10	25.15	-11	1,329	-0.83%
2018/12/27	11	25.10	0	0.00	25.05	11	1,349	0.81%
2018/12/26	3	25.10	0	0.00	25.05	3	1,373	0.22%
2018/12/21	1	25.10	0	0.00	25.10	1	1,424	0.07%
2018/12/20	20	25.20	0	0.00	25.10	20	1,429	1.40%
2018/12/18	0	0.00	1	25.30	25.25	-1	1,471	-0.07%
2018/12/17	20	25.50	0	0.00	25.50	20	1,533	1.30%
2018/12/14	5	25.55	0	0.00	25.60	5	1,536	0.33%
2018/12/13	1	25.65	0	0.00	25.65	1	1,564	0.06%
2018/12/07	4	25.40	0	0.00	25.50	4	1,572	0.25%
2018/12/06	41	25.22	0	0.00	25.20	41	1,573	2.61%
2018/12/05	0	0.00	6	25.55	25.55	-6	1,547	-0.39%
2018/12/04	2	25.80	0	0.00	25.70	2	1,558	0.13%
2018/12/03	7	25.56	0	0.00	25.55	7	1,559	0.45%
2018/11/30	26	25.50	0	0.00	25.45	26	1,553	1.67%
2018/11/28	4	25.51	0	0.00	25.70	4	1,514	0.26%
2018/11/26	4	25.93	1	26.00	25.90	3	1,481	0.20%
2018/11/23	3	26.17	0	0.00	26.25	3	1,464	0.20%
2018/11/20	15	26.62	0	0.00	26.55	15	1,446	1.04%
2018/11/19	5	26.55	0	0.00	26.50	5	1,425	0.35%
2018/11/15	1	26.55	0	0.00	26.50	1	1,422	0.07%
2018/11/14	5	26.40	0	0.00	26.75	5	1,403	0.36%
2018/11/09	3	26.72	40	26.85	26.90	-37	1,366	-2.71%
2018/11/07	24	27.77	17	27.47	27.00	7	1,310	0.53%
2018/11/02	1	26.30	1	26.05	26.35	0	1,123	0.00%
2018/11/01	3	26.05	0	0.00	26.10	3	1,116	0.27%
2018/10/31	10	26.04	13	26.08	26.10	-3	1,117	-0.27%
2018/10/30	7	25.89	0	0.00	25.95	7	1,122	0.62%
2018/10/24	7	26.31	0	0.00	26.30	7	1,119	0.63%
2018/10/23	8	26.73	0	0.00	26.40	8	1,119	0.71%
2018/10/22	1	26.35	0	0.00	26.80	1	1,104	0.09%
2018/10/19	4	25.85	0	0.00	26.20	4	1,060	0.38%
2018/10/18	6	26.13	0	0.00	26.10	6	1,038	0.58%
2018/10/17	6	26.22	0	0.00	26.25	6	1,047	0.57%
2018/10/16	50	26.15	2	26.30	26.25	48	1,042	4.60%
2018/10/15	22	26.07	0	0.00	25.80	22	1,014	2.17%
2018/10/12	4	26.05	0	0.00	26.05	4	1,009	0.40%
2018/10/11	2	25.85	24	26.07	25.85	-22	993	-2.21%
2018/10/09	51	26.45	5	26.40	26.55	46	933	4.93%
2018/10/08	0	0.00	1	26.50	26.55	-1	934	-0.11%
2018/10/05	17	26.74	4	26.75	26.65	13	941	1.38%
2018/10/04	0	0.00	6	26.90	26.90	-6	922	-0.65%
2018/10/03	0	0.00	14	26.58	26.50	-14	894	-1.57%
2018/10/02	0	0.00	1	26.65	26.65	-1	903	-0.11%
2018/10/01	2	26.90	2	26.85	26.80	0	929	0.00%
2018/09/28	11	27.21	9	27.30	26.80	2	940	0.21%
2018/09/27	2	27.00	4	27.00	27.00	-2	908	-0.22%
2018/09/25	17	27.01	1	27.10	27.15	16	903	1.77%
2018/09/21	5	26.70	24	26.88	26.85	-19	859	-2.21%
2018/09/20	0	0.00	3	26.10	26.15	-3	803	-0.37%
2018/09/19	10	26.40	7	26.35	26.30	3	800	0.37%
2018/09/18	5	26.03	6	26.02	26.00	-1	778	-0.13%
2018/09/17	4	25.85	0	0.00	25.70	4	764	0.52%
2018/09/14	0	0.00	1	25.85	25.80	-1	782	-0.13%
2018/09/13	1	25.65	0	0.00	25.60	1	792	0.13%
2018/09/11	10	25.70	0	0.00	25.75	10	824	1.21%
2018/09/10	2	25.10	0	0.00	25.80	2	846	0.24%
2018/09/07	2	25.30	0	0.00	25.30	2	864	0.23%
2018/09/06	1	25.45	0	0.00	25.45	1	883	0.11%
2018/09/05	4	25.60	0	0.00	25.60	4	971	0.41%
2018/09/04	8	25.68	0	0.00	25.65	8	972	0.82%
2018/09/03	2	25.70	0	0.00	25.70	2	982	0.20%
2018/08/31	0	0.00	4	25.80	25.85	-4	994	-0.40%
2018/08/30	4	25.73	0	0.00	25.70	4	1,009	0.40%
2018/08/29	7	25.89	0	0.00	25.80	7	1,015	0.69%
2018/08/28	5	25.97	0	0.00	25.95	5	1,018	0.49%
2018/08/17	6	25.73	0	0.00	25.70	6	1,265	0.47%
2018/08/16	2	25.68	0	0.00	25.65	2	1,275	0.16%
2018/08/15	0	0.00	5	25.70	25.70	-5	1,286	-0.39%
2018/08/14	5	25.80	0.1	26.00	25.95	4.9	1,301	0.37%
2018/08/13	5	25.74	21	25.74	25.70	-16	1,319	-1.21%
2018/08/09	3	26.35	3	26.53	26.30	0	1,349	0.00%
2018/08/02	0	0.00	0	26.10	26.05	0	1,719	0.00%
2018/08/01	0	0.00	0.9	26.00	26.00	-0.9	1,726	-0.05%
2018/07/27	2	25.90	0	0.00	25.85	2	1,793	0.11%
2018/07/26	3	25.90	0	0.00	26.00	3	1,840	0.16%
2018/07/25	1	25.95	0	0.00	26.05	1	1,903	0.05%
2018/07/20	1	25.65	0	0.00	25.65	1	2,117	0.05%
2018/07/11	0	0.00	1	26.05	25.95	-1	2,691	-0.04%
2018/07/10	1	25.80	0	0.00	25.95	1	2,730	0.04%
2018/07/06	2	26.25	0	0.00	26.25	2	2,791	0.07%
2018/07/05	5	26.55	3	26.30	26.25	2	2,943	0.07%
2018/06/26	0	0.00	2	27.00	26.95	-2	4,031	-0.05%
2018/06/25	2	26.95	0	0.00	27.00	2	4,033	0.05%
2018/06/22	1	26.85	0	0.00	26.85	1	4,031	0.02%
2018/06/21	1	27.00	0	0.00	26.95	1	4,032	0.02%
2018/06/19	22	26.96	0	0.00	27.10	22	4,011	0.55%
2018/06/15	5	27.00	0	0.00	27.20	5	4,002	0.12%
2018/06/14	0	0.00	21	27.54	27.20	-21	3,975	-0.53%
2018/06/13	9	27.99	17	28.02	27.70	-8	4,011	-0.20%
2018/06/12	11	26.95	1	26.95	27.00	10	3,918	0.26%
2018/06/11	30	27.05	0	0.00	27.05	30	3,916	0.77%
2018/06/08	6	27.28	0	0.00	27.15	6	3,913	0.15%
2018/06/07	21	27.25	0	0.00	27.25	21	3,907	0.54%
2018/06/06	0	0.00	1	27.40	27.35	-1	3,922	-0.03%
2018/05/31	1	27.75	1	27.70	28.10	0	3,836	0.00%
2018/05/30	24	27.68	3	27.87	27.45	21	3,803	0.55%
2018/05/29	24	27.82	0	0.00	27.80	24	3,729	0.64%
2018/05/25	2	26.70	0	0.00	26.65	2	3,689	0.05%
2018/05/23	10	26.80	0	0.00	26.85	10	3,672	0.27%
2018/05/22	1	27.10	2	27.25	27.00	-1	3,654	-0.03%
2018/05/21	0	0.00	2	26.70	27.10	-2	3,637	-0.05%
2018/05/18	2	26.53	5	26.40	26.50	-3	3,626	-0.08%
2018/05/17	2	26.73	3	26.85	26.60	-1	3,604	-0.03%
2018/05/15	24	27.09	11	27.00	26.90	13	3,576	0.36%
2018/05/14	45	27.53	30	27.26	27.25	15	3,549	0.42%
2018/05/11	23	29.63	4	29.55	29.50	19	3,398	0.56%
2018/05/10	13	29.17	41	29.10	29.15	-28	3,315	-0.84%
2018/05/09	1	28.90	0	0.00	28.75	1	3,239	0.03%
2018/05/04	10	28.40	5	28.50	28.35	5	3,160	0.16%
2018/05/03	42	28.70	0	0.00	28.75	42	3,139	1.34%
2018/05/02	6	28.50	7	28.46	28.45	-1	3,093	-0.03%
2018/04/30	4	29.38	40	29.30	29.50	-36	3,032	-1.19%
2018/04/26	65	29.58	53	29.69	28.70	12	2,950	0.41%
2018/04/25	13	29.49	51	29.51	30.10	-38	2,822	-1.35%
2018/04/24	18	28.71	3	28.20	28.25	15	2,661	0.56%
2018/04/23	3	29.13	36	29.19	28.80	-33	2,608	-1.27%
2018/04/20	8	29.36	20	29.25	29.15	-12	2,565	-0.47%
2018/04/19	16	28.83	1	28.90	28.70	15	2,447	0.61%
2018/04/18	7	28.73	0	0.00	28.85	7	2,410	0.29%
2018/04/17	51	28.75	2	28.43	28.75	49	2,347	2.09%
2018/04/16	0	0.00	11	27.86	27.95	-11	2,264	-0.49%
2018/04/13	6	28.87	1	28.75	28.20	5	2,240	0.22%
2018/04/12	10	28.80	8	29.00	28.85	2	2,198	0.09%
2018/04/11	20	28.96	38	29.09	29.10	-18	2,150	-0.84%
2018/04/10	26	29.48	74	29.52	28.55	-48	1,988	-2.41%
2018/04/09	9	28.49	33	28.61	28.50	-24	1,642	-1.46%
2018/04/03	81	28.04	208	28.02	28.30	-127	1,488	-8.53%	大賣/鉅額交易
2018/04/02	9	27.61	15	27.52	27.55	-6	1,258	-0.48%
2018/03/31	12	27.30	20	27.00	26.95	-8	1,182	-0.68%
2018/03/30	12	27.97	0	0.00	26.95	12	1,143	1.05%
2018/03/29	13	26.55	126	27.09	27.05	-113	995	-11.35%	大賣/鉅額交易
2018/03/28	5	26.20	11	26.20	26.05	-6	894	-0.67%
2018/03/26	1	25.95	0	0.00	25.90	1	910	0.11%
2018/03/22	1	26.15	0	0.00	26.10	1	975	0.10%
2018/03/21	3	26.33	0	0.00	26.20	3	991	0.30%
2018/03/20	1	26.40	0	0.00	26.55	1	1,033	0.10%
2018/03/19	1	26.70	5	26.71	26.60	-4	1,069	-0.37%
2018/03/15	1	26.15	0	0.00	26.05	1	1,113	0.09%
2018/03/13	2	26.03	0	0.00	26.15	2	1,110	0.18%
2018/03/12	3	26.37	2	26.20	26.10	1	1,099	0.09%
2018/03/09	10	25.50	0	0.00	25.60	10	1,077	0.93%
2018/03/08	1	25.25	0	0.00	25.45	1	1,079	0.09%
2018/03/07	1	25.50	0	0.00	25.35	1	1,079	0.09%
2018/03/05	0	0.00	2	25.35	25.20	-2	1,117	-0.18%
2018/02/27	2	25.75	0	0.00	25.75	2	1,115	0.18%
2018/02/26	1	26.35	2	26.00	26.10	-1	1,099	-0.09%
2018/02/22	2	25.70	0	0.00	25.70	2	1,096	0.18%
2018/02/21	1	25.70	0	0.00	25.85	1	1,106	0.09%
2018/02/12	0	0.00	5	25.75	25.60	-5	1,104	-0.45%
2018/02/09	5	25.25	0	0.00	25.20	5	1,094	0.46%
2018/02/08	2	25.03	1	25.10	25.55	1	1,088	0.09%
2018/02/07	12	25.27	0	0.00	25.20	12	1,091	1.10%
2018/02/06	6	25.16	5	25.50	25.00	1	1,098	0.09%
2018/02/01	3	26.15	0	0.00	26.30	3	1,058	0.28%
2018/01/29	2	26.60	2	26.45	26.50	0	1,050	0.00%
2018/01/26	0	0.00	2	26.60	26.70	-2	1,047	-0.19%
2018/01/25	0	0.00	1	26.30	26.30	-1	1,036	-0.10%
2018/01/22	0	0.00	22	26.43	26.65	-22	1,012	-2.17%
2018/01/18	3	26.50	0	0.00	26.45	3	993	0.30%
2018/01/17	2	26.50	0	0.00	26.55	2	987	0.20%
2018/01/16	1	26.75	0	0.00	26.75	1	978	0.10%
2018/01/12	12	26.51	0	0.00	26.75	12	1,000	1.20%
2018/01/10	0	0.00	16	26.35	26.55	-16	991	-1.61%
2018/01/09	12	26.11	0	0.00	26.05	12	977	1.23%
2018/01/08	6	26.60	0	0.00	26.55	6	971	0.62%
2018/01/03	0	0.00	1	26.45	26.40	-1	967	-0.10%