元大S&P500 (00646)-富邦-仁愛券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
50.8
漲跌
▲0.3
漲幅
+0.59%
成交量
1,907張
產業
上市0.00%
232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

元大S&P500 (00646)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
2024/04/22	28.1	50.25	3	50.30	50.50	25.1	4,110	0.61%
2024/04/19	3.2	50.13	1.5	50.10	50.10	1.7	4,088	0.04%
2024/04/18	12.5	50.68	0	0.00	50.75	12.5	3,981	0.31%
2024/04/17	2.1	51.16	152	51.05	51.15	-149.9	3,979	-3.77%	大賣/鉅額交易
2024/04/16	2.2	50.99	6.2	51.09	51.15	-4	3,998	-0.10%
2024/04/15	11.1	51.61	0	0.00	51.70	11.1	4,043	0.28%
2024/04/12	1.1	52.21	4.1	52.05	52.20	-3	3,992	-0.07%
2024/04/11	11.2	51.46	0	0.00	51.60	11.2	4,001	0.28%
2024/04/10	4.1	51.83	0	0.00	51.75	4.1	3,853	0.11%
2024/04/09	0.1	52.00	0	0.00	52.00	0.1	3,711	0.00%
2024/04/08	1.4	51.85	5.8	51.93	51.90	-4.4	3,659	-0.12%
2024/04/03	1.6	51.93	0	0.00	51.90	1.6	3,641	0.05%
2024/04/02	0.2	52.32	0	0.00	52.25	0.2	3,633	0.00%
2024/04/01	11.2	52.41	1	52.40	52.40	10.2	3,617	0.28%
2024/03/29	1	52.50	0	0.00	52.55	1	3,620	0.03%
2024/03/28	0	0.00	0	52.05	52.20	0	3,589	0.00%
2024/03/27	5.8	51.86	0	0.00	51.90	5.8	3,550	0.16%
2024/03/26	2.1	51.85	0	0.00	51.95	2.1	3,484	0.06%
2024/03/25	10.1	52.10	1	52.20	51.85	9.1	3,471	0.26%
2024/03/22	20.3	52.20	0.2	52.20	52.30	20.1	3,466	0.58%
2024/03/21	10	52.05	2.4	52.04	52.00	7.6	3,440	0.22%
2024/03/20	0.2	51.35	1.3	51.30	51.35	-1.1	3,399	-0.03%
2024/03/18	7.4	50.59	0	0.00	50.60	7.4	3,414	0.22%
2024/03/15	0.1	50.73	0	0.00	50.85	0.1	3,385	0.00%
2024/03/14	1	50.70	1.3	50.74	50.80	-0.2	3,358	-0.01%
2024/03/13	0.1	50.60	1.3	50.57	50.75	-1.2	3,373	-0.04%
2024/03/12	0	50.20	0	0.00	50.35	0	3,346	0.00%
2024/03/11	3.2	50.14	0	0.00	50.20	3.2	3,345	0.10%
2024/03/08	2	50.55	0.6	50.54	50.50	1.5	3,326	0.04%
2024/03/07	2.6	50.04	0	0.00	50.15	2.6	3,275	0.08%
2024/03/06	2	50.05	0.2	50.20	50.10	1.8	3,224	0.06%
2024/03/05	1	50.35	0	0.00	50.40	1	3,173	0.03%
2024/03/04	0.2	50.56	0.6	50.62	50.55	-0.4	3,113	-0.01%
2024/03/01	0.1	50.28	0.1	50.30	50.30	0	3,029	0.00%
2024/02/29	1	50.10	2.9	50.05	50.05	-1.8	2,959	-0.06%
2024/02/27	3.2	49.93	5	49.91	49.95	-1.8	2,923	-0.06%
2024/02/26	1	50.00	0	0.00	50.10	1	2,911	0.03%
2024/02/23	0.2	50.01	2	50.04	50.25	-1.8	2,833	-0.06%
2024/02/22	1	49.41	0.1	49.24	49.41	0.9	2,772	0.03%
2024/02/21	9.8	48.76	0.8	48.99	48.76	8.9	2,713	0.33%
2024/02/20	8.1	48.96	0	0.00	49.00	8.1	2,751	0.29%
2024/02/19	7.3	49.05	0	0.00	49.15	7.3	2,752	0.26%
2024/02/16	2.4	49.25	0.1	49.17	49.33	2.4	2,752	0.09%
2024/02/15	25.6	48.90	2.8	48.92	48.96	22.8	2,680	0.85%
2024/02/05	0.1	48.42	0.2	48.49	48.44	-0.2	2,656	-0.01%
2024/02/02	0	47.92	0.3	47.98	48.01	-0.3	2,607	-0.01%
2024/02/01	12.3	47.37	0	0.00	47.38	12.3	2,556	0.48%
2024/01/31	6	47.63	2	47.72	47.79	4	2,516	0.16%
2024/01/30	0	47.65	2.6	47.68	47.74	-2.6	2,450	-0.11%
2024/01/29	1.3	47.26	0.3	47.31	47.25	1	2,405	0.04%
2024/01/26	0.1	47.29	0	0.00	47.29	0.1	2,294	0.00%
2024/01/25	0.1	47.28	1.1	47.20	47.20	-1	2,226	-0.04%
2024/01/23	0	47.10	0	0.00	47.14	0	1,996	0.00%
2024/01/22	3	47.07	0	0.00	47.01	3	1,875	0.16%
2024/01/19	3	46.64	0	0.00	46.64	3	1,692	0.18%
2024/01/18	2.2	46.36	0	0.00	46.33	2.2	1,670	0.13%
2024/01/17	5	46.48	0	0.00	46.48	5	1,653	0.30%
2024/01/16	0.2	46.54	1	46.57	46.57	-0.8	1,526	-0.05%
2024/01/15	0	46.36	1	46.47	46.46	-1	1,501	-0.06%
2024/01/12	0.1	46.10	0	0.00	46.01	0.1	1,465	0.01%
2024/01/11	0.1	46.22	0	0.00	46.19	0.1	1,397	0.01%
2024/01/10	1	45.80	0.1	45.88	45.78	0.9	1,365	0.07%
2024/01/09	0.1	45.77	9	45.72	45.72	-8.9	1,338	-0.67%
2024/01/08	2.3	45.24	0	0.00	45.14	2.3	1,242	0.19%
2024/01/05	4.4	45.23	0	0.00	45.20	4.4	1,226	0.36%
2024/01/04	0.1	45.60	0.5	45.52	45.48	-0.5	1,219	-0.04%
2024/01/03	1	45.69	1	45.69	45.71	0	1,236	0.00%
2024/01/02	4	45.73	0	0.00	45.79	4	1,243	0.32%
2023/12/29	2.1	45.77	2.4	45.81	45.75	-0.3	1,243	-0.02%
2023/12/28	11.3	45.81	0	0.00	45.72	11.3	1,218	0.93%
2023/12/27	3	45.99	3	46.00	45.99	0	1,216	0.00%
2023/12/26	3	46.02	0	0.00	46.03	3	1,222	0.25%
2023/12/25	0	0.00	7.9	46.04	46.21	-7.9	1,211	-0.65%
2023/12/22	2	46.00	0	0.00	46.02	2	1,183	0.17%
2023/12/21	12.2	45.91	1	45.89	45.94	11.2	1,193	0.93%
2023/12/20	3	46.56	1	46.60	46.60	2	1,179	0.17%
2023/12/19	0	0.00	0.1	46.25	46.27	-0.1	1,144	-0.01%
2023/12/18	0.2	45.96	0	0.00	46.08	0.2	1,150	0.02%
2023/12/15	0.2	45.94	0	0.00	45.96	0.2	1,137	0.02%
2023/12/14	4.1	46.00	2	45.99	46.02	2.1	1,116	0.19%
2023/12/13	1	45.62	1	45.53	45.62	0	1,096	0.00%
2023/12/12	13	45.34	0.9	45.28	45.35	12.1	1,114	1.09%
2023/12/11	1	45.04	0	0.00	45.12	1	1,116	0.09%
2023/12/08	10	44.79	3	44.75	44.76	7	1,095	0.64%
2023/12/07	0.1	44.68	0	0.00	44.69	0.1	1,070	0.01%
2023/12/06	2	44.86	0	0.00	44.94	2	1,061	0.19%
2023/12/05	3	44.64	0	0.00	44.66	3	1,039	0.29%
2023/12/04	2	44.75	0	0.00	44.74	2	1,041	0.19%
2023/11/30	2.2	44.34	0	0.00	44.36	2.2	1,047	0.21%
2023/11/29	0.1	44.53	0	0.00	44.37	0.1	1,052	0.00%
2023/11/27	0.1	44.85	0	0.00	44.75	0.1	1,117	0.00%
2023/11/24	0	0.00	0.2	44.83	44.87	-0.2	1,139	-0.02%
2023/11/22	0	44.41	0	0.00	44.45	0	1,106	0.00%
2023/11/21	0.2	44.43	0.4	44.40	44.43	-0.2	1,107	-0.02%
2023/11/20	0.1	44.65	1.1	44.58	44.40	-1	1,101	-0.09%
2023/11/16	0.3	44.90	0.6	44.60	44.73	-0.3	1,044	-0.03%
2023/11/15	0	44.84	0.2	44.80	45.00	-0.2	1,021	-0.02%
2023/11/14	0	0.00	4.3	44.26	44.30	-4.3	978	-0.44%
2023/11/13	0	0.00	0.2	44.17	44.17	-0.2	981	-0.02%
2023/11/10	0.1	43.67	0	0.00	43.66	0.1	993	0.01%
2023/11/09	12	43.80	0	0.00	43.78	12	1,017	1.18%
2023/11/08	0	43.72	0	0.00	43.72	0	1,008	0.00%
2023/11/06	0	0.00	5	43.50	43.50	-5	1,021	-0.49%
2023/11/02	1	42.73	0	0.00	42.71	1	1,038	0.10%
2023/10/31	2	41.92	1.1	41.87	41.88	0.9	1,056	0.08%
2023/10/30	0	41.80	0	0.00	41.73	0	1,088	0.00%
2023/10/27	3	41.94	2	41.98	42.03	1	1,122	0.09%
2023/10/26	2.1	41.94	150	41.92	41.99	-147.9	1,151	-12.84%	大賣/鉅額交易
2023/10/25	0.2	42.66	0	0.00	42.61	0.2	1,216	0.02%
2023/10/24	0.1	42.55	0	0.00	42.48	0.1	1,216	0.01%
2023/10/23	0.1	42.65	2	42.57	42.59	-2	1,268	-0.15%
2023/10/20	1.1	42.95	0	0.00	42.93	1.1	1,270	0.09%
2023/10/19	1	43.30	0.1	43.46	43.35	0.9	1,312	0.07%
2023/10/18	0.1	43.86	0.5	43.88	43.79	-0.4	1,323	-0.03%
2023/10/17	51	43.82	5	43.80	43.86	46	1,326	3.47%
2023/10/16	0.2	43.80	1	43.55	43.58	-0.8	1,346	-0.06%
2023/10/13	0.1	43.76	0	0.00	43.75	0.1	1,352	0.00%
2023/10/06	0.1	42.71	0	0.00	42.61	0.1	1,366	0.00%
2023/10/05	1	42.80	0	0.00	42.80	1	1,381	0.07%
2023/10/04	7.1	42.56	0	0.00	42.57	7.1	1,399	0.51%
2023/10/03	14	43.11	0	0.00	43.05	14	1,393	1.00%
2023/10/02	100	43.21	0	0.00	43.21	100	1,402	7.13%
2023/09/28	1	42.98	1	43.00	42.94	0	1,400	0.00%
2023/09/27	3.1	42.94	0	0.00	42.97	3.1	1,417	0.22%
2023/09/26	0.6	43.34	0	0.00	43.31	0.6	1,412	0.04%
2023/09/25	0	0.00	7	43.22	43.31	-7	1,419	-0.49%
2023/09/22	2.4	43.28	0	0.00	43.32	2.4	1,416	0.17%
2023/09/21	0.1	43.89	0	0.00	43.89	0.1	1,397	0.00%
2023/09/20	1	44.23	12	44.22	44.21	-11	1,371	-0.80%
2023/09/18	4	44.39	0	0.00	44.37	4	1,414	0.28%
2023/09/15	0	0.00	1	44.91	44.92	-1	1,386	-0.07%
2023/09/13	0.1	44.43	0	0.00	44.39	0.1	1,339	0.00%
2023/09/11	0	0.00	0.6	44.46	44.46	-0.6	1,334	-0.05%
2023/09/07	0.1	44.34	0	0.00	44.29	0.1	1,390	0.00%
2023/09/06	0	44.66	0.2	44.66	44.64	-0.2	1,400	-0.01%
2023/09/05	0	0.00	0.4	44.77	44.71	-0.4	1,398	-0.03%
2023/09/04	0	0.00	1	44.83	44.83	-1	1,396	-0.07%
2023/09/01	3	44.68	0	0.00	44.75	3	1,389	0.22%
2023/08/31	6	44.75	0	0.00	44.81	6	1,392	0.43%
2023/08/29	2	43.95	0	0.00	44.03	2	1,353	0.15%
2023/08/28	1.2	43.66	0	0.00	43.65	1.2	1,347	0.09%
2023/08/25	0.1	43.54	0	0.00	43.34	0.1	1,345	0.01%
2023/08/24	0	0.00	0.1	44.12	44.13	-0.1	1,366	-0.01%
2023/08/23	1	43.70	0.9	43.69	43.71	0.1	1,371	0.01%
2023/08/21	0	43.34	0	0.00	43.38	0	1,377	0.00%
2023/08/18	2.1	43.36	0	0.00	43.32	2.1	1,392	0.15%
2023/08/17	1.1	43.77	0	0.00	43.75	1.1	1,431	0.07%
2023/08/16	0.1	44.12	0	0.00	44.02	0.1	1,433	0.01%
2023/08/15	3	44.65	2	44.65	44.65	1	1,448	0.07%
2023/08/14	0.5	44.18	1	44.18	44.17	-0.5	1,425	-0.03%
2023/08/11	1.2	44.23	0	0.00	44.12	1.2	1,434	0.08%
2023/08/10	0.1	44.28	1	44.26	44.24	-0.9	1,439	-0.06%
2023/08/09	0	44.54	2.1	44.51	44.53	-2	1,413	-0.14%
2023/08/08	0	44.51	0	0.00	44.54	0	1,399	0.00%
2023/08/07	1.3	44.29	0	0.00	44.31	1.3	1,390	0.09%
2023/08/04	0.1	44.47	0.2	44.52	44.50	-0.1	1,354	-0.01%
2023/08/02	3.2	44.81	0.6	44.85	44.80	2.6	1,353	0.19%
2023/08/01	0.5	45.02	0	0.00	45.06	0.5	1,323	0.04%
2023/07/31	0.1	44.69	0.3	44.65	44.74	-0.2	1,262	-0.02%
2023/07/28	0.1	44.19	3.3	44.25	44.20	-3.2	1,209	-0.27%
2023/07/27	0.1	44.40	0	0.00	44.44	0.1	1,137	0.01%
2023/07/25	154	44.35	0.6	44.34	44.35	153.4	1,090	14.08%	大買/鉅額交易
2023/07/24	5	44.24	2	44.24	44.24	3	1,082	0.28%
2023/07/20	0	44.20	0.5	44.13	44.06	-0.4	1,030	-0.04%
2023/07/19	0	0.00	4	44.02	44.05	-4	1,017	-0.39%
2023/07/18	0	0.00	2.4	43.49	43.55	-2.4	987	-0.24%
2023/07/17	0	43.30	0	0.00	43.37	0	987	0.00%
2023/07/14	7	43.40	2	43.38	43.31	5	950	0.53%
2023/07/11	0	0.00	3.5	43.04	43.02	-3.5	864	-0.41%
2023/07/07	0.1	42.93	20	42.92	42.94	-19.9	869	-2.29%
2023/07/06	3	43.08	0	0.00	43.07	3	859	0.35%
2023/07/05	3	43.08	0	0.00	43.13	3	863	0.35%
2023/07/04	1	43.06	0.1	43.11	43.11	0.9	845	0.11%
2023/07/03	0	0.00	1	43.07	43.10	-1	858	-0.12%
2023/06/30	1	42.50	0	0.00	42.48	1	843	0.12%
2023/06/29	0	0.00	5.5	42.26	42.27	-5.5	855	-0.64%
2023/06/28	1	42.13	0	0.00	42.20	1	857	0.12%
2023/06/27	0.1	41.80	0	0.00	41.82	0.1	856	0.01%
2023/06/26	1	41.89	0.1	41.95	42.00	0.9	863	0.11%
2023/06/21	1	42.13	0	0.00	42.14	1	833	0.12%
2023/06/20	0	0.00	0.2	42.13	42.14	-0.2	840	-0.02%
2023/06/19	0	0.00	10	42.04	42.13	-10	853	-1.17%
2023/06/14	1.1	41.72	0.5	41.71	41.76	0.6	865	0.07%
2023/06/13	0	0.00	1	41.49	42.00	-1	857	-0.12%
2023/06/12	0.3	41.03	1.1	40.98	41.19	-0.8	835	-0.10%
2023/06/09	1.1	40.82	11	40.80	40.82	-9.9	833	-1.19%
2023/06/07	13.8	40.86	0	0.00	40.86	13.8	861	1.60%
2023/06/06	3.5	40.74	0	0.00	40.84	3.5	860	0.41%
2023/06/05	33	40.79	0.4	40.81	40.80	32.6	853	3.82%
2023/06/02	0	0.00	1	40.35	40.34	-1	850	-0.12%
2023/06/01	1.1	39.90	0	0.00	39.92	1.1	817	0.13%
2023/05/31	1	40.02	0	0.00	39.99	1	822	0.12%
2023/05/25	3	39.51	0.7	39.53	39.52	2.3	805	0.29%
2023/05/24	11	39.66	0	0.00	39.67	11	818	1.34%
2023/05/22	3	39.85	0	0.00	39.83	3	763	0.39%
2023/05/19	0	0.00	3.6	40.07	40.11	-3.6	761	-0.48%
2023/05/18	0	0.00	1	39.56	39.61	-1	734	-0.14%
2023/05/17	0	0.00	24	39.33	39.36	-24	734	-3.27%
2023/05/15	0.1	39.35	5	39.28	39.34	-4.9	717	-0.68%
2023/05/12	0	0.00	4.2	39.41	39.41	-4.2	717	-0.58%
2023/05/11	0	0.00	1.5	39.32	39.39	-1.5	709	-0.21%
2023/05/10	1.1	39.21	2.3	39.21	39.20	-1.2	713	-0.17%
2023/05/09	0.3	39.22	6	39.24	39.27	-5.7	727	-0.78%
2023/05/08	1	39.20	5	39.17	39.21	-4	730	-0.55%
2023/05/04	1	38.92	6	38.74	38.92	-5	749	-0.66%
2023/05/02	0	0.00	4	39.56	39.57	-4	747	-0.54%
2023/04/27	0	0.00	0.4	38.57	38.57	-0.4	752	-0.05%
2023/04/26	0	0.00	3	38.80	38.83	-3	766	-0.39%
2023/04/25	2	39.09	0.4	39.06	38.98	1.6	764	0.21%
2023/04/24	1	39.03	1	38.98	39.00	0	757	0.00%
2023/04/21	0	0.00	2.3	39.05	39.03	-2.3	756	-0.31%
2023/04/20	0	0.00	2.2	39.24	39.25	-2.2	758	-0.29%
2023/04/18	2	39.09	0	0.00	39.10	2	750	0.27%
2023/04/17	0	38.98	11	39.00	39.03	-11	747	-1.47%
2023/04/14	0	0.00	1.3	38.93	38.92	-1.3	736	-0.17%
2023/04/13	0	0.00	11.1	38.54	38.55	-11.1	727	-1.53%
2023/04/12	1.1	38.70	1	38.75	38.71	0.1	705	0.01%
2023/04/11	0	0.00	1.1	38.75	38.77	-1.1	693	-0.15%
2023/04/10	0	38.67	10.5	38.72	38.68	-10.5	686	-1.53%
2023/04/07	0.1	38.61	23.2	38.75	38.67	-23	670	-3.43%
2023/04/06	0	0.00	10	38.55	38.55	-10	669	-1.49%
2023/03/31	1	38.25	1	38.27	38.25	0	664	0.00%
2023/03/30	0	37.98	2	38.00	38.08	-2	668	-0.29%
2023/03/29	1	37.61	0	0.00	37.61	1	666	0.15%
2023/03/28	1	37.45	0	0.00	37.46	1	675	0.15%
2023/03/27	0	0.00	6.6	37.56	37.60	-6.6	686	-0.97%
2023/03/24	2.1	37.23	0	0.00	37.32	2.1	692	0.30%
2023/03/23	16	37.17	0.2	37.29	37.26	15.9	683	2.32%
2023/03/22	0	37.80	1	37.79	37.85	-1	673	-0.14%
2023/03/15	1	37.15	0	0.00	37.12	1	623	0.16%
2023/03/14	4	36.75	0	0.00	36.71	4	612	0.66%
2023/03/13	1.1	37.30	0	0.00	37.27	1.1	600	0.19%
2023/03/10	4.1	37.38	0	0.00	37.30	4.1	584	0.71%
2023/03/09	0.1	38.01	0.3	38.06	38.07	-0.3	566	-0.05%
2023/03/07	0	0.00	1	38.34	38.35	-1	558	-0.18%
2023/03/06	0	0.00	1.7	38.16	38.34	-1.7	566	-0.30%
2023/03/02	1.6	37.44	0	0.00	37.43	1.6	558	0.28%
2023/03/01	2.2	37.70	0	0.00	37.72	2.2	558	0.39%
2023/02/24	1	37.77	0	0.00	37.80	1	556	0.18%
2023/02/23	3.4	37.81	0	0.00	37.72	3.4	537	0.63%
2023/02/22	11	37.79	0	0.00	37.84	11	531	2.07%
2023/02/21	0.1	38.35	0	0.00	38.20	0.1	519	0.02%
2023/02/17	0	0.00	0.1	38.35	38.29	-0.1	542	-0.02%
2023/02/16	0.1	38.82	0	0.00	38.87	0.1	557	0.02%
2023/02/15	0.1	38.56	17.2	38.58	38.60	-17	583	-2.92%
2023/02/14	0.2	38.50	0	0.00	38.56	0.2	591	0.03%
2023/02/13	0.1	38.13	1	38.13	38.15	-0.9	593	-0.15%
2023/02/10	1	37.96	0	0.00	37.99	1	596	0.17%
2023/02/09	0	0.00	0.1	38.38	38.36	-0.1	605	-0.01%
2023/02/08	0	0.00	1.2	38.46	38.57	-1.2	616	-0.19%
2023/02/07	0	0.00	1	38.16	38.14	-1	625	-0.16%
2023/02/06	0	0.00	1.1	38.12	38.09	-1.1	625	-0.17%
2023/02/03	0	0.00	1	38.17	38.11	-1	627	-0.16%
2023/02/02	1	37.86	1	37.75	37.87	0	635	0.01%
2023/01/31	0	0.00	1	37.44	37.31	-1	633	-0.16%
2023/01/30	0	0.00	2	37.79	37.82	-2	643	-0.31%
2023/01/16	0	0.00	6	37.44	37.41	-6	669	-0.90%
2023/01/12	0	0.00	0	37.25	37.34	0	669	-0.01%
2023/01/10	1.1	36.60	0	0.00	36.64	1.1	678	0.15%
2023/01/09	0.1	36.90	0	0.00	36.90	0.1	687	0.01%
2023/01/06	1	36.36	0	0.00	36.36	1	680	0.15%
2023/01/04	0	36.46	0	0.00	36.42	0	678	0.00%
2022/12/29	2	36.05	0	0.00	36.07	2	716	0.28%
2022/12/28	0	36.51	1	36.43	36.46	-1	724	-0.13%
2022/12/26	1	36.65	0	0.00	36.84	1	745	0.13%
2022/12/23	0.1	36.63	0	0.00	36.44	0.1	756	0.01%
2022/12/22	0.3	36.88	0	0.00	36.91	0.3	751	0.04%
2022/12/21	0.2	36.43	0.2	36.54	36.48	0	751	0.00%
2022/12/20	1.2	36.43	1.1	36.08	36.04	0	743	0.01%
2022/12/19	1.1	36.77	0	0.00	36.74	1.1	744	0.15%
2022/12/16	3	37.15	2	37.20	37.17	1	749	0.13%
2022/12/15	0	0.00	0.1	37.97	37.93	-0.1	744	-0.01%
2022/12/14	2.6	38.14	0.1	38.15	38.14	2.5	742	0.34%
2022/12/13	0.4	37.87	15.3	37.88	37.93	-14.9	744	-2.00%
2022/12/12	0	37.43	0.7	37.43	37.38	-0.6	745	-0.09%
2022/12/09	0.2	37.64	0	0.00	37.68	0.2	762	0.03%
2022/12/07	1.1	37.50	0.6	37.51	37.50	0.5	802	0.06%
2022/12/06	0	0.00	2	37.88	37.81	-2	806	-0.25%
2022/12/02	0	0.00	0.3	38.44	38.48	-0.3	828	-0.04%
2022/11/25	12.1	38.60	0	0.00	38.43	12.1	879	1.38%
2022/11/24	56	38.61	3	38.72	38.60	53	904	5.86%
2022/11/22	0	0.00	5	38.01	38.01	-5	917	-0.55%
2022/11/18	0	38.16	0	0.00	38.04	0	935	0.00%
2022/11/17	1	38.18	0	0.00	38.17	1	945	0.11%
2022/11/16	0	38.19	0	0.00	38.44	0	950	0.00%
2022/11/15	0	0.00	11	38.03	38.25	-11	948	-1.16%
2022/11/14	0	0.00	2	38.14	38.09	-2	928	-0.22%
2022/11/11	2	38.14	11	38.29	38.13	-9	914	-0.98%
2022/11/10	0.1	37.15	0	0.00	37.00	0.1	884	0.01%
2022/11/09	5.1	37.77	0	0.00	37.59	5.1	880	0.58%
2022/11/07	1	37.20	0	0.00	37.32	1	879	0.11%
2022/11/04	0.1	37.20	0	0.00	37.10	0.1	872	0.01%
2022/11/03	10	37.49	0	0.00	37.49	10	863	1.16%
2022/11/02	1	38.36	0	0.00	38.41	1	850	0.12%
2022/11/01	12.4	38.62	0	0.00	38.64	12.4	849	1.46%
2022/10/31	0.1	38.50	0	0.00	38.69	0.1	869	0.02%
2022/10/27	0.1	38.00	0.2	38.01	38.02	-0.1	849	-0.01%
2022/10/26	0	0.00	0.6	37.96	38.04	-0.6	844	-0.08%
2022/10/25	0	0.00	0.3	37.80	37.82	-0.3	837	-0.04%
2022/10/24	0.2	37.29	22.7	37.33	37.35	-22.5	828	-2.71%
2022/10/20	10	36.53	520	36.42	36.65	-510	802	-63.59%	大賣/鉅額交易
2022/10/19	0	0.00	1	36.95	36.95	-1	794	-0.13%
2022/10/18	0.1	36.88	1	36.70	36.87	-0.9	789	-0.12%
2022/10/14	0.1	36.33	0	0.00	36.35	0.1	773	0.01%
2022/10/13	1	35.28	0	0.00	35.30	1	781	0.13%
2022/10/11	0	0.00	0.6	35.53	35.42	-0.6	793	-0.08%
2022/10/07	1	36.62	0	0.00	36.52	1	782	0.13%
2022/10/06	0	0.00	2.3	37.00	37.06	-2.3	776	-0.30%
2022/10/04	0	0.00	8	36.40	36.44	-8	753	-1.06%
2022/09/30	1	35.77	0	0.00	35.77	1	738	0.14%
2022/09/29	0	0.00	1.1	36.42	36.52	-1.1	727	-0.16%
2022/09/28	1.3	35.77	0	0.00	35.64	1.3	730	0.17%
2022/09/27	0.1	36.24	0	0.00	36.15	0.1	734	0.01%
2022/09/26	1	36.22	0	0.00	36.08	1	733	0.14%
2022/09/23	0.1	36.83	0	0.00	36.75	0.1	722	0.02%
2022/09/22	1	36.74	0	0.00	36.81	1	708	0.14%
2022/09/21	0.1	37.55	0	0.00	37.49	0.1	699	0.01%
2022/09/20	0	0.00	1	37.79	37.85	-1	695	-0.14%
2022/09/19	0	0.00	1	37.50	37.45	-1	703	-0.14%
2022/09/15	0.1	38.08	0	0.00	37.89	0.1	689	0.01%
2022/09/14	12	37.78	0	0.00	37.83	12	695	1.73%
2022/09/13	0	0.00	1.2	39.10	39.11	-1.2	667	-0.17%
2022/09/12	0	0.00	1	38.71	38.71	-1	672	-0.15%
2022/09/07	0	0.00	3	37.11	37.12	-3	664	-0.45%
2022/09/05	0.1	37.33	1.1	37.28	37.26	-1	669	-0.14%
2022/09/02	0.1	37.56	2	37.43	37.42	-1.9	687	-0.28%
2022/09/01	3	37.01	0	0.00	37.05	3	687	0.44%
2022/08/30	1.1	38.05	0	0.00	38.03	1.1	635	0.17%
2022/08/29	1	37.55	0.4	37.99	37.77	0.6	635	0.10%
2022/08/26	1	39.15	3	39.16	39.16	-2	616	-0.32%
2022/08/25	0.3	38.83	1	38.78	38.80	-0.8	595	-0.13%
2022/08/24	1	38.36	0.1	38.41	38.46	0.9	611	0.15%
2022/08/23	1	38.45	0.1	38.52	38.43	0.9	625	0.15%
2022/08/22	0	0.00	2	39.04	39.00	-2	630	-0.32%
2022/08/19	0	0.00	1	39.54	39.53	-1	627	-0.16%
2022/08/18	0.1	39.41	2	39.43	39.44	-1.9	635	-0.30%
2022/08/17	0	0.00	2	39.78	39.77	-2	632	-0.32%
2022/08/16	0.1	39.65	1	39.74	39.73	-0.9	632	-0.15%
2022/08/15	0	0.00	2.2	39.48	39.49	-2.2	628	-0.35%
2022/08/12	5	39.00	0	0.00	39.00	5	631	0.79%
2022/08/09	1	38.44	0	0.00	38.42	1	650	0.15%
2022/08/08	0.1	38.42	0	0.00	38.46	0.1	664	0.02%
2022/08/05	0	0.00	2.2	38.49	38.47	-2.2	660	-0.33%
2022/08/04	0	0.00	2	38.35	38.33	-2	655	-0.31%
2022/08/03	0	0.00	0.3	37.86	37.92	-0.3	656	-0.05%
2022/08/02	0	37.88	0	0.00	37.97	0	680	0.00%
2022/07/29	1	37.79	1.2	37.73	37.73	-0.2	697	-0.02%
2022/07/28	0.1	36.94	0	0.00	36.95	0.1	691	0.01%
2022/07/27	1.5	36.44	0	0.00	36.57	1.5	693	0.22%
2022/07/25	0.1	36.50	0	0.00	36.46	0.1	707	0.01%
2022/07/22	0	0.00	0.2	36.67	36.67	-0.2	716	-0.03%
2022/07/21	1.2	36.48	0.1	36.49	36.48	1.1	724	0.15%
2022/07/20	0	0.00	1	36.43	36.40	-1	731	-0.14%
2022/07/19	0	35.60	1	35.49	35.48	-1	747	-0.13%
2022/07/18	0	0.00	2	35.77	35.86	-2	753	-0.27%
2022/07/13	1	35.20	3	35.23	35.23	-2	759	-0.26%
2022/07/11	0	0.00	1	35.72	35.59	-1	780	-0.13%
2022/07/08	0	0.00	1	35.66	35.68	-1	787	-0.13%
2022/07/07	0	0.00	1	35.35	35.43	-1	805	-0.12%
2022/07/06	0	0.00	3	35.17	35.14	-3	810	-0.37%
2022/07/05	17	35.21	0	0.00	35.25	17	835	2.03%
2022/07/04	0	34.83	3	34.85	34.88	-3	835	-0.36%
2022/07/01	0.1	34.60	0	0.00	34.41	0.1	836	0.01%
2022/06/30	0	0.00	1	34.90	34.79	-1	841	-0.12%
2022/06/29	1.2	35.03	0	0.00	35.03	1.2	851	0.14%
2022/06/27	0	35.73	2.3	35.68	35.75	-2.3	875	-0.26%
2022/06/24	0.2	34.72	2.1	35.00	35.11	-1.9	874	-0.21%
2022/06/23	0	34.42	3	34.40	34.54	-3	901	-0.33%
2022/06/21	0	0.00	4	34.13	34.24	-4	910	-0.44%
2022/06/20	0	33.85	0	0.00	33.72	0	924	0.00%
2022/06/17	1.7	33.89	0.4	33.95	33.96	1.3	931	0.14%
2022/06/16	0.2	35.10	2	34.98	34.79	-1.8	937	-0.19%
2022/06/15	4.2	34.39	0	0.00	34.30	4.2	946	0.45%
2022/06/14	1.5	34.63	0	0.00	34.78	1.5	947	0.15%
2022/06/13	2.5	35.30	1.6	35.38	35.31	0.9	947	0.10%
2022/06/10	4.1	36.66	0	0.00	36.71	4.1	927	0.44%
2022/06/07	0	37.35	0	0.00	37.21	0	940	0.00%
2022/06/06	1	37.48	0	0.00	37.49	1	948	0.11%
2022/06/01	0	0.00	0.2	37.29	37.29	-0.2	998	-0.02%
2022/05/31	0.2	37.30	0	0.00	37.33	0.2	985	0.02%
2022/05/30	0	0.00	2.1	37.51	37.48	-2.1	961	-0.22%
2022/05/27	0.3	36.63	0	0.00	36.63	0.3	955	0.03%
2022/05/26	0	0.00	0.2	36.17	36.10	-0.2	962	-0.02%
2022/05/25	0.4	36.23	1	36.06	36.15	-0.6	967	-0.07%
2022/05/24	1.2	35.95	1.1	35.93	35.89	0.1	1,018	0.01%
2022/05/23	1	35.96	0	0.00	36.00	1	1,024	0.10%
2022/05/20	1.3	35.93	0	0.00	35.93	1.3	1,053	0.13%
2022/05/19	5.2	35.85	0.2	35.95	36.01	5	1,053	0.48%
2022/05/18	20	37.29	1.1	37.30	37.29	18.9	1,038	1.82%
2022/05/17	0.1	36.84	0	0.00	36.84	0.1	1,047	0.01%
2022/05/16	0	36.68	0.1	36.85	36.76	0	1,054	0.00%
2022/05/12	4.3	36.23	4	36.16	36.05	0.3	1,056	0.03%
2022/05/11	184.2	36.77	0	0.00	36.79	184.2	1,047	17.59%	大買/鉅額交易
2022/05/10	341	36.80	3	36.74	36.80	338	1,043	32.40%	大買/鉅額交易
2022/05/09	0.2	37.42	3	37.38	37.35	-2.8	1,020	-0.27%
2022/05/06	1.5	37.84	18.4	37.85	37.89	-17	1,019	-1.66%
2022/05/05	0.1	38.84	2.2	38.87	38.94	-2.1	1,014	-0.21%
2022/05/03	2.1	37.75	0	0.00	37.91	2.1	1,074	0.20%
2022/04/29	0	0.00	0.1	38.75	38.71	-0.1	1,094	-0.01%
2022/04/27	3.2	37.77	2	37.72	37.94	1.2	1,119	0.10%
2022/04/26	0.2	38.73	0.1	38.75	38.77	0.1	1,139	0.01%
2022/04/25	3.3	38.30	1.3	38.30	38.39	2	1,149	0.17%
2022/04/22	1.1	39.33	0.4	39.40	39.45	0.7	1,142	0.06%
2022/04/21	1	40.17	8.1	40.17	40.21	-7.1	1,141	-0.62%
2022/04/20	0	0.00	1	39.93	39.89	-1	1,134	-0.09%
2022/04/14	0	0.00	1.9	39.57	39.67	-1.9	1,110	-0.17%
2022/04/13	1	39.31	0	0.00	39.33	1	1,117	0.09%
2022/04/12	1	39.32	2.3	39.32	39.30	-1.3	1,098	-0.12%
2022/04/11	0.2	39.73	2	39.72	39.61	-1.8	1,096	-0.17%
2022/04/08	1	39.83	2	39.87	39.88	-1	1,069	-0.09%
2022/04/07	1.2	39.46	2.4	39.46	39.45	-1.2	1,056	-0.11%
2022/04/06	0	40.00	2	39.92	40.02	-2	1,052	-0.19%
2022/04/01	5	40.03	0	0.00	40.05	5	1,046	0.48%
2022/03/31	1.1	40.45	37	40.44	40.43	-35.9	1,035	-3.46%
2022/03/30	2	40.69	2	40.61	40.50	0	1,024	0.00%
2022/03/29	0	0.00	3	40.39	40.40	-3	1,010	-0.30%
2022/03/28	1	39.97	3	39.79	39.99	-2	999	-0.20%
2022/03/25	0	0.00	1.2	39.65	39.70	-1.2	972	-0.12%
2022/03/24	0.1	39.18	2	39.20	39.21	-1.9	963	-0.19%
2022/03/23	1	39.48	1	39.51	39.52	0	960	0.00%
2022/03/22	0.2	38.92	1.2	38.97	38.95	-1.1	947	-0.11%
2022/03/21	1.2	38.85	1.1	38.81	38.85	0.1	933	0.01%
2022/03/18	0.3	38.08	2.1	38.20	38.22	-1.8	912	-0.20%
2022/03/17	3	38.01	2.1	38.08	38.08	0.9	893	0.10%
2022/03/16	5	37.44	2.2	37.39	37.51	2.8	878	0.32%
2022/03/15	1.2	36.68	1	36.61	36.67	0.2	867	0.02%
2022/03/14	1	36.89	0	0.00	37.01	1	860	0.12%
2022/03/11	2.1	36.98	0	0.00	36.94	2.1	858	0.25%
2022/03/10	0.1	37.34	0.1	37.27	37.17	-0.1	863	-0.01%
2022/03/09	1	36.46	0.1	36.65	36.52	0.9	862	0.11%
2022/03/08	5.5	36.56	0	36.62	36.40	5.5	882	0.62%
2022/03/07	1.1	37.07	0	0.00	37.21	1.1	867	0.13%
2022/03/04	3.1	37.34	0	0.00	37.52	3.1	844	0.37%
2022/03/03	0	0.00	0.1	37.83	37.86	-0.1	853	-0.01%
2022/03/02	7.6	37.24	1	37.28	37.34	6.6	859	0.77%
2022/03/01	2.5	37.71	1.2	37.77	37.70	1.3	852	0.16%
2022/02/25	3	36.81	1.2	36.71	36.76	1.8	839	0.22%
2022/02/24	27.1	36.04	1	36.06	35.81	26.1	830	3.14%
2022/02/23	27.1	37.13	30.1	37.07	37.18	-3	778	-0.38%
2022/02/22	4.2	36.83	3	36.81	36.85	1.2	772	0.16%
2022/02/21	5.3	37.50	4	37.52	37.54	1.3	741	0.18%
2022/02/18	3.7	37.72	30	37.79	37.85	-26.3	730	-3.61%
2022/02/16	0.1	38.27	0.1	38.34	38.31	0	709	0.00%
2022/02/15	2	37.73	0	0.00	37.72	2	700	0.29%
2022/02/14	1.5	38.01	0	0.00	38.02	1.5	693	0.21%
2022/02/11	6.3	38.46	0	0.00	38.33	6.3	683	0.93%
2022/02/10	0.1	39.19	1	39.17	39.20	-0.9	673	-0.13%
2022/02/09	0.3	38.92	7	38.77	38.92	-6.7	675	-0.99%
2022/02/08	0.2	38.52	1	38.38	38.38	-0.9	674	-0.13%
2022/02/07	0.1	38.64	5.3	38.51	38.50	-5.2	668	-0.77%
2022/01/26	1.3	37.29	0	0.00	37.30	1.3	653	0.20%
2022/01/25	21.8	37.25	0	0.00	37.18	21.8	622	3.50%
2022/01/24	3.2	37.81	1	37.78	37.85	2.2	582	0.38%
2022/01/21	7.1	37.95	8	37.98	38.05	-0.9	550	-0.16%
2022/01/20	6	38.68	0	0.00	38.75	6	532	1.13%
2022/01/19	6	38.87	7.1	38.89	38.81	-1.1	520	-0.21%
2022/01/18	0.1	39.45	0	0.00	39.41	0.1	496	0.02%
2022/01/17	0.1	39.57	0	0.00	39.45	0.1	477	0.02%
2022/01/14	2.3	39.61	0	0.00	39.65	2.3	463	0.50%
2022/01/13	91	40.17	0	0.00	40.11	91	459	19.81%
2022/01/11	2.1	39.77	0	0.00	39.78	2.1	460	0.46%
2022/01/10	0	0.00	1	39.67	39.88	-1	460	-0.22%
2022/01/07	1	39.96	0	0.00	40.01	1	461	0.22%
2022/01/06	0.1	40.00	0	0.00	39.85	0.1	458	0.02%
2022/01/05	0.2	40.55	88	40.53	40.53	-87.9	444	-19.75%
2022/01/04	1.1	40.71	1	40.66	40.71	0.1	442	0.02%
2022/01/03	0.1	40.66	0	0.00	40.68	0.1	447	0.02%
2021/12/30	0.1	40.65	0.1	40.64	40.68	0	448	0.01%
2021/12/29	0.2	40.64	0	40.67	40.67	0.2	453	0.05%
2021/12/28	0.2	40.56	0.1	40.57	40.67	0.1	459	0.02%
2021/12/27	0.2	40.31	0	0.00	40.33	0.2	472	0.03%
2021/12/24	0.2	40.16	1	40.18	40.19	-0.8	492	-0.16%
2021/12/23	0.2	40.06	0	0.00	40.14	0.2	495	0.04%
2021/12/22	88	39.74	0	0.00	39.74	88	501	17.55%
2021/12/21	1.1	39.27	0	0.00	39.45	1.1	499	0.21%
2021/12/20	4.1	39.30	0	0.00	39.22	4.1	497	0.82%
2021/12/17	4.4	39.98	0	0.00	39.88	4.4	494	0.88%
2021/12/16	0.1	40.20	1	40.28	40.35	-0.9	500	-0.18%
2021/12/15	1.3	39.72	0	0.00	39.70	1.3	507	0.26%
2021/12/14	0.3	39.95	0	0.00	39.98	0.3	503	0.05%
2021/12/13	0	0.00	0.2	40.26	40.25	-0.2	503	-0.03%
2021/12/10	1	39.75	0	0.00	39.75	1	504	0.20%
2021/12/09	3	40.00	0	0.00	39.96	3	501	0.60%
2021/12/08	1	40.06	1.1	40.06	40.08	-0.1	507	-0.03%
2021/12/07	15	39.28	0	0.00	39.41	15	504	2.98%
2021/12/06	1.3	38.95	6	38.91	38.96	-4.7	502	-0.93%
2021/12/03	1.1	39.07	0	0.00	39.10	1.1	489	0.22%
2021/12/02	2.2	38.78	0	0.00	38.78	2.2	483	0.46%
2021/12/01	1.1	39.24	0.1	39.52	39.31	1	460	0.23%
2021/11/29	0	0.00	100	39.61	39.60	-100	439	-22.76%
2021/11/26	0	0.00	7	39.90	39.88	-7	425	-1.64%
2021/11/23	2.2	40.02	12	40.01	40.00	-9.8	417	-2.35%
2021/11/19	0.1	40.23	1	40.22	40.28	-0.9	412	-0.22%
2021/11/18	0.3	40.10	0	0.00	40.07	0.3	413	0.07%
2021/11/17	1	40.18	0	0.00	40.19	1	413	0.24%
2021/11/11	1	39.72	0	0.00	39.71	1	425	0.23%
2021/11/10	1	39.80	0	0.00	39.73	1	423	0.24%
2021/11/08	0	0.00	1	40.10	40.11	-1	425	-0.23%
2021/11/05	0	0.00	1	40.03	40.05	-1	419	-0.24%
2021/11/04	2	39.79	0	0.00	39.80	2	423	0.47%
2021/11/02	1.2	39.29	0	0.00	39.30	1.2	442	0.27%
2021/11/01	0	0.00	1	39.38	39.40	-1	455	-0.22%
2021/10/28	0	0.00	480	38.90	38.87	-480	460	-104.14%	大賣/鉅額交易
2021/10/25	0	0.00	1	38.84	38.86	-1	453	-0.22%
2021/10/22	1	38.90	2	38.90	38.85	-1	452	-0.22%
2021/10/21	0	0.00	1	38.78	38.68	-1	448	-0.22%
2021/10/20	1	38.60	200	38.64	38.60	-199	447	-44.43%	大賣/鉅額交易
2021/10/18	1	38.40	0	0.00	38.43	1	442	0.23%
2021/10/15	3	38.23	0	0.00	38.33	3	438	0.68%
2021/10/14	2	37.75	0.2	37.81	37.78	1.9	440	0.42%
2021/10/13	0	0.00	4	37.57	37.58	-4	444	-0.90%
2021/10/06	0	0.00	0.2	37.25	37.17	-0.2	431	-0.03%
2021/10/04	680	37.19	0	0.00	37.33	680	420	161.58%	大買/鉅額交易
2021/10/01	4.1	36.77	0	0.00	36.72	4.1	407	1.01%
2021/09/29	1	37.31	0	0.00	37.38	1	385	0.26%
2021/09/23	0.1	37.78	0	0.00	37.69	0.1	370	0.03%
2021/09/22	2	37.28	0	0.00	37.37	2	367	0.55%
2021/09/17	1	38.05	0	0.00	38.14	1	355	0.28%
2021/09/15	1.1	37.84	2	37.82	37.82	-0.9	350	-0.26%
2021/09/13	1	37.97	0	0.00	37.96	1	348	0.29%
2021/09/10	0.4	38.34	1	38.24	38.26	-0.6	353	-0.17%
2021/09/07	6	38.47	0	0.00	38.48	6	367	1.63%
2021/09/03	1	38.53	0	0.00	38.60	1	360	0.28%
2021/08/27	0	0.00	14	38.32	38.36	-14	366	-3.82%
2021/08/25	0	0.00	1	38.39	38.39	-1	365	-0.27%
2021/08/24	1	38.40	1	38.39	38.43	0	366	0.00%
2021/08/23	0	0.00	3	38.12	38.18	-3	367	-0.82%
2021/08/18	0	0.00	1	38.00	38.00	-1	366	-0.27%
2021/08/17	0	0.00	2	38.13	38.10	-2	365	-0.55%
2021/08/16	4	37.98	1	37.99	38.05	3	361	0.83%
2021/08/13	0	0.00	4	38.00	38.02	-4	364	-1.10%
2021/08/12	0	0.00	2	37.87	37.85	-2	360	-0.56%
2021/08/11	0	0.00	1	37.83	37.79	-1	361	-0.28%
2021/08/10	5	37.75	2	37.83	37.73	3	376	0.80%
2021/08/09	0	0.00	6	37.77	37.75	-6	389	-1.54%
2021/08/06	0	0.00	5	37.77	37.82	-5	385	-1.30%
2021/08/05	2	37.60	0	0.00	37.58	2	391	0.51%
2021/08/04	1	37.76	0	0.00	37.72	1	393	0.25%
2021/08/03	0	0.00	1	37.67	37.73	-1	400	-0.25%
2021/08/02	0	0.00	2	37.93	37.83	-2	403	-0.50%
2021/07/28	0	0.00	1	37.93	37.76	-1	405	-0.25%
2021/07/27	1	38.00	0	0.00	37.96	1	410	0.24%
2021/07/26	0	0.00	3	37.90	37.94	-3	412	-0.73%
2021/07/23	0	0.00	2	37.62	37.67	-2	412	-0.48%
2021/07/20	3	36.89	27	36.77	36.87	-24	424	-5.66%
2021/07/16	0	0.00	2	37.30	37.49	-2	423	-0.47%
2021/07/15	0	0.00	2	37.52	37.53	-2	423	-0.47%
2021/07/13	0	0.00	5	37.63	37.64	-5	443	-1.13%
2021/07/12	0	0.00	1	37.47	37.47	-1	447	-0.22%
2021/07/09	1	37.04	22	37.08	37.17	-21	449	-4.67%
2021/07/08	0	0.00	2	37.38	37.36	-2	458	-0.44%
2021/07/07	0	0.00	2	37.25	37.25	-2	458	-0.44%
2021/07/02	0	0.00	2	37.00	37.00	-2	452	-0.44%
2021/07/01	1	36.77	4	36.80	36.77	-3	466	-0.64%
2021/06/28	0	0.00	3	36.65	36.68	-3	488	-0.61%
2021/06/25	1	36.60	2	36.60	36.54	-1	504	-0.20%
2021/06/22	0	0.00	2	36.20	36.22	-2	521	-0.38%
2021/06/21	11	35.52	0	0.00	35.55	11	523	2.10%
2021/06/17	4	35.74	0	0.00	35.88	4	511	0.78%
2021/06/15	1	36.15	1	36.15	36.20	0	526	0.00%
2021/06/11	0	0.00	0.1	35.96	35.95	-0.1	533	-0.02%
2021/06/09	4	35.95	1	35.95	35.96	3	544	0.55%
2021/06/08	7	35.93	0	0.00	35.92	7	580	1.21%
2021/06/07	2	35.85	1	35.86	35.92	1	592	0.17%
2021/06/04	0	0.00	1	35.54	35.57	-1	595	-0.17%
2021/06/03	15	35.70	0	0.00	35.68	15	612	2.45%
2021/06/02	6	35.57	0	0.00	35.63	6	633	0.95%
2021/06/01	7	35.50	2	35.51	35.59	5	641	0.78%
2021/05/31	3.1	35.74	0	0.00	35.65	3.1	651	0.48%
2021/05/28	10	35.88	0	0.00	35.84	10	648	1.54%
2021/05/26	4	35.80	0	0.00	35.78	4	673	0.59%
2021/05/21	7	35.56	0	0.00	35.63	7	704	0.99%
2021/05/20	1	35.21	0	0.00	35.21	1	703	0.14%
2021/05/19	1	35.05	0	0.00	35.01	1	745	0.13%
2021/05/18	6	35.72	0	0.00	35.70	6	744	0.81%
2021/05/17	4	35.80	0	0.00	35.79	4	798	0.50%
2021/05/07	1	35.94	0	0.00	35.91	1	838	0.12%
2021/04/26	1	35.85	0	0.00	35.84	1	984	0.10%
2021/04/20	0	0.00	10	35.87	35.87	-10	1,047	-0.95%
2021/04/16	1	36.14	0	0.00	36.14	1	1,093	0.09%
2021/04/12	1	35.90	0	0.00	35.90	1	1,128	0.09%
2021/04/07	1	35.51	0	0.00	35.51	1	1,136	0.09%
2021/04/06	0	0.00	1	35.55	35.55	-1	1,128	-0.09%
2021/03/29	1	34.56	0	0.00	34.49	1	1,088	0.09%
2021/03/11	10	33.72	0	0.00	33.73	10	1,017	0.98%
2021/03/10	1	33.35	0	0.00	33.35	1	1,011	0.10%
2021/03/08	0	0.00	1	32.83	32.86	-1	1,001	-0.10%
2021/03/05	0	0.00	3	31.94	32.06	-3	988	-0.30%
2021/02/26	0	0.00	2	32.48	32.47	-2	978	-0.20%
2021/02/18	1	33.40	0	0.00	33.40	1	915	0.11%
2021/02/17	1	33.53	0	0.00	33.56	1	925	0.11%
2021/02/05	0	0.00	1	33.10	33.10	-1	862	-0.12%
2021/02/04	1.5	32.67	0	0.00	32.60	1.5	855	0.18%
2021/02/02	1	32.24	0	0.00	32.40	1	862	0.12%
2021/01/26	0	0.00	0.2	32.85	32.81	-0.2	794	-0.03%
2021/01/25	0	0.00	1	32.96	32.96	-1	799	-0.13%
2021/01/21	0	0.00	2	32.98	32.99	-2	818	-0.24%
2021/01/19	0	0.00	3	32.48	32.45	-3	862	-0.35%
2021/01/15	17	32.34	1	32.30	32.25	16	857	1.87%
2021/01/08	0	0.00	2	32.65	32.66	-2	768	-0.26%
2021/01/05	1	31.84	0	0.00	31.84	1	754	0.13%
2020/12/31	0	0.00	1	32.12	32.14	-1	784	-0.13%
2020/12/25	0	0.00	1	31.83	31.80	-1	804	-0.12%
2020/12/23	0	0.00	1	31.60	31.70	-1	844	-0.12%
2020/12/22	2	31.70	0	0.00	31.63	2	852	0.23%
2020/12/18	1	31.90	1	31.92	31.86	0	900	0.00%
2020/12/17	0.5	31.80	0	0.00	31.86	0.5	940	0.05%
2020/12/16	1	31.74	1	31.75	31.76	0	964	0.00%
2020/12/09	1	31.96	0	0.00	31.95	1	1,042	0.10%
2020/12/08	0	0.00	1	32.02	31.80	-1	1,045	-0.10%
2020/12/07	0	0.00	1	31.89	31.88	-1	1,045	-0.10%
2020/12/01	0	0.00	2	31.80	31.83	-2	1,077	-0.19%
2020/11/27	1	31.53	0	0.00	31.59	1	1,072	0.09%
2020/11/25	0	0.00	2	31.79	31.67	-2	1,084	-0.18%
2020/11/24	1	31.39	0	0.00	31.44	1	1,086	0.09%
2020/11/18	0	0.00	13	31.36	31.37	-13	1,091	-1.19%
2020/11/17	2	31.50	0	0.00	31.43	2	1,083	0.18%
2020/11/16	3	31.47	3	31.42	31.48	0	1,101	0.00%
2020/11/12	1	31.05	5	31.04	30.96	-4	1,091	-0.37%
2020/11/10	0	0.00	1	30.83	30.81	-1	1,083	-0.09%
2020/11/09	1	31.03	1	31.03	31.13	0	1,066	0.00%
2020/11/05	10	30.21	1	30.29	30.32	9	1,035	0.87%
2020/11/04	1	29.87	0	0.00	29.84	1	1,023	0.10%
2020/11/03	1	29.14	0	0.00	29.17	1	1,003	0.10%
2020/10/30	5	28.79	0	0.00	28.71	5	987	0.51%
2020/10/29	1	29.04	0	0.00	29.06	1	960	0.10%
2020/10/22	1	29.96	0	0.00	30.04	1	926	0.11%
2020/10/15	1	30.60	0	0.00	30.58	1	926	0.11%
2020/09/30	1	29.46	0	0.00	29.46	1	966	0.10%
2020/09/29	0	0.00	1	29.80	29.88	-1	968	-0.10%
2020/09/23	1	29.67	0	0.00	29.75	1	939	0.11%
2020/09/22	0.1	29.47	0	0.00	29.36	0.1	919	0.01%
2020/09/21	2	29.66	0	0.00	29.47	2	900	0.22%
2020/09/17	5	30.00	0	0.00	30.13	5	922	0.54%
2020/09/09	1	30.07	0	0.00	30.07	1	956	0.10%
2020/09/07	1	30.62	0	0.00	30.62	1	1,014	0.10%
2020/09/04	0	0.00	2	30.90	30.90	-2	1,033	-0.19%
2020/09/01	1	31.43	0	0.00	31.43	1	1,036	0.10%
2020/08/17	1	30.32	1	30.36	30.34	0	1,105	0.00%
2020/07/21	1	29.30	0	0.00	29.27	1	1,240	0.08%
2020/07/07	12	28.47	0	0.00	28.46	12	1,439	0.83%
2020/07/06	1	28.38	4	28.46	28.46	-3	1,450	-0.21%
2020/07/03	16	28.08	0	0.00	28.09	16	1,501	1.07%
2020/07/02	1	27.99	0	0.00	28.00	1	1,562	0.06%
2020/06/29	30	27.35	0	0.00	27.22	30	1,659	1.81%
2020/06/24	0	0.00	4	28.26	28.25	-4	1,640	-0.24%
2020/06/23	0	0.00	2	28.27	28.20	-2	1,688	-0.12%
2020/06/22	0	0.00	20	27.97	28.01	-20	1,732	-1.15%
2020/06/19	4	28.12	0	0.00	28.15	4	1,770	0.23%
2020/06/16	0	0.00	1	28.00	28.18	-1	1,862	-0.05%
2020/06/15	8	27.17	0	0.00	26.94	8	1,881	0.43%
2020/06/12	12	27.54	7	27.35	27.59	5	1,892	0.26%
2020/06/11	1	28.53	0	0.00	28.40	1	1,890	0.05%
2020/06/08	21	29.00	0	0.00	28.96	21	2,050	1.02%
2020/06/05	20	28.38	1	28.43	28.42	19	2,082	0.91%
2020/05/27	2	27.45	0	0.00	27.59	2	2,351	0.09%
2020/05/26	0	0.00	1	27.50	27.46	-1	2,393	-0.04%
2020/05/21	1	27.04	0	0.00	27.01	1	2,387	0.04%
2020/05/19	0	0.00	11	27.00	26.97	-11	2,375	-0.46%
2020/05/14	1	25.78	8	25.77	25.80	-7	2,326	-0.30%
2020/05/08	0	0.00	2	26.54	26.60	-2	2,255	-0.09%
2020/05/05	1	26.18	0	0.00	26.18	1	2,226	0.04%
2020/04/29	0	0.00	1	26.46	26.48	-1	2,153	-0.05%
2020/04/22	0	0.00	1	25.22	25.23	-1	2,125	-0.05%
2020/04/21	8	25.83	3	26.03	25.77	5	2,101	0.24%
2020/04/17	0	0.00	2	26.50	26.53	-2	2,021	-0.10%
2020/04/16	1	25.41	0	0.00	25.61	1	1,984	0.05%
2020/04/15	0	0.00	3	25.96	25.92	-3	1,951	-0.15%
2020/04/13	1	25.29	6	25.17	25.28	-5	1,861	-0.27%
2020/04/10	2	25.52	401	25.17	25.57	-399	1,857	-21.48%	大賣/鉅額交易
2020/04/08	1	24.34	1	24.53	24.59	0	1,780	0.00%
2020/04/01	1	23.55	0	0.00	23.38	1	1,615	0.06%
2020/03/30	0	0.00	2	23.00	23.58	-2	1,505	-0.13%
2020/03/27	1	23.88	0	0.00	23.57	1	1,473	0.07%
2020/03/26	1	22.61	0	0.00	22.71	1	1,418	0.07%
2020/03/25	7	22.32	0	0.00	22.45	7	1,357	0.52%
2020/03/24	5	21.10	0	0.00	21.49	5	1,289	0.39%
2020/03/23	1	20.55	0	0.00	20.48	1	1,250	0.08%
2020/03/20	1	22.10	0	0.00	22.40	1	1,192	0.08%
2020/03/19	1	22.22	58	21.30	21.49	-57	1,156	-4.93%
2020/03/18	10	22.50	0	0.00	22.38	10	1,103	0.91%
2020/03/17	400	22.92	2	22.41	22.94	398	1,054	37.75%	大買/鉅額交易
2020/03/16	2	23.48	10	23.37	22.88	-8	1,009	-0.79%
2020/03/13	9	22.57	0	0.00	23.45	9	967	0.93%
2020/03/12	2	24.30	0	0.00	24.28	2	868	0.23%
2020/03/11	3	25.85	0	0.00	25.69	3	794	0.38%
2020/03/10	6	25.83	0	0.00	26.11	6	753	0.80%
2020/03/09	5	25.98	0	0.00	25.98	5	705	0.71%
2020/03/06	10	27.60	0	0.00	27.38	10	643	1.55%
2020/03/04	5	27.79	0	0.00	27.92	5	549	0.91%
2020/03/02	1	27.51	60	27.62	27.62	-59	472	-12.48%
2020/02/27	4	29.05	0	0.00	28.70	4	388	1.03%
2020/02/26	0	0.00	6	29.59	29.90	-6	346	-1.73%
2020/02/25	0	0.00	4	30.17	30.27	-4	339	-1.18%
2020/02/24	0	0.00	5	30.63	30.57	-5	336	-1.49%
2020/02/21	6	31.14	0	0.00	31.13	6	338	1.77%
2020/02/20	3	31.18	0	0.00	31.18	3	340	0.88%
2020/02/10	1	30.53	0	0.00	30.51	1	320	0.31%
2020/02/07	3	30.60	0	0.00	30.64	3	320	0.94%
2020/02/06	1	30.53	0	0.00	30.62	1	313	0.32%
2020/02/05	4	30.21	2	30.15	30.12	2	313	0.64%
2020/02/03	0	0.00	4	30.02	30.04	-4	304	-1.31%
2020/01/20	1	30.31	1	30.34	30.34	0	290	0.00%
2020/01/10	1	29.85	0	0.00	29.85	1	278	0.36%
2020/01/08	0	0.00	9	29.20	29.44	-9	272	-3.31%
2020/01/07	11	29.68	0	0.00	29.73	11	275	3.99%
2020/01/06	2	29.48	3	29.42	29.50	-1	268	-0.37%
2020/01/03	2	29.66	1	29.60	29.62	1	247	0.40%
2019/12/26	0	0.00	1	29.55	29.60	-1	248	-0.40%
2019/12/20	4	29.45	0	0.00	29.45	4	246	1.63%
2019/12/18	10	29.27	0	0.00	29.33	10	242	4.13%
2019/12/05	1	28.87	0	0.00	28.85	1	240	0.42%
2019/11/29	1	29.24	0	0.00	29.26	1	218	0.46%
2019/11/28	1	29.22	0	0.00	29.23	1	218	0.46%
2019/11/21	1	28.86	0	0.00	28.90	1	207	0.48%
2019/11/15	1	28.81	0	0.00	28.79	1	173	0.58%
2019/11/14	0	0.00	1	28.65	28.63	-1	174	-0.57%
2019/11/01	1	28.14	1	28.12	28.14	0	204	0.00%
2019/10/21	1	27.80	0	0.00	27.80	1	226	0.44%
2019/10/17	0	0.00	1	27.78	27.76	-1	235	-0.42%
2019/09/27	0	0.00	1	28.00	28.05	-1	240	-0.42%
2019/09/26	5	28.03	21	27.98	28.01	-16	243	-6.58%
2019/09/25	61	28.20	0	0.00	27.99	61	241	25.22%
2019/09/24	20	28.23	0	0.00	28.24	20	247	8.09%
2019/09/20	20	28.29	3	28.30	28.27	17	256	6.63%
2019/09/19	26	28.20	1	28.26	28.22	25	257	9.73%
2019/09/18	4	28.21	1	28.21	28.20	3	257	1.16%
2019/09/12	2	28.39	0	0.00	28.35	2	262	0.76%
2019/09/06	6	28.25	0	0.00	28.27	6	274	2.19%
2019/08/16	1	27.35	0	0.00	27.32	1	287	0.35%
2019/08/15	1	27.27	0	0.00	27.27	1	281	0.36%
2019/08/06	2	27.00	0	0.00	27.25	2	272	0.73%
2019/08/05	2	27.76	0	0.00	27.81	2	257	0.78%
2019/08/02	5	27.94	0	0.00	27.95	5	256	1.95%
2019/07/24	3	28.32	0	0.00	28.26	3	250	1.20%
2019/06/21	10	27.84	10	27.73	27.70	0	194	0.00%
2019/05/22	0.2	27.31	0	0.00	27.31	0.2	158	0.13%
2019/05/09	2	26.92	0	0.00	26.89	2	195	1.03%
2019/04/24	5	27.40	0	0.00	27.41	5	236	2.12%
2018/10/26	1	24.90	0	0.00	24.97	1	198	0.50%
2018/10/25	0	0.00	3	24.94	24.97	-3	198	-1.51%
2018/10/24	2	25.59	0	0.00	25.58	2	195	1.02%
2018/10/18	1	26.17	0	0.00	26.16	1	189	0.53%
2018/10/11	0	0.00	2	25.97	25.86	-2	174	-1.15%
2018/09/04	0	0.00	1	26.93	26.96	-1	173	-0.58%
2018/08/17	1	26.35	0	0.00	26.33	1	149	0.67%
2018/08/03	0	0.00	1	26.11	26.10	-1	158	-0.63%
2018/07/27	0	0.00	2	26.12	26.08	-2	169	-1.18%
2018/04/10	0	0.00	1	23.07	23.29	-1	272	-0.37%
2018/03/16	0	0.00	3	24.10	24.21	-3	185	-1.62%
2018/03/15	3	24.27	0	0.00	24.24	3	175	1.71%
2018/02/26	0	0.00	1	24.18	24.12	-1	156	-0.64%
2018/02/07	1	23.65	0	0.00	23.42	1	150	0.66%
2018/02/06	0	0.00	2	23.35	23.60	-2	91	-2.20%
2018/01/30	1	24.80	0	0.00	24.80	1	86	1.16%
2018/01/12	0	0.00	2	24.45	24.49	-2	64	-3.12%
2018/01/11	2	24.30	0	0.00	24.33	2	63	3.16%