台汽電 (8926)-第一金-忠孝券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
47.85
漲跌
▼0.40
漲幅
-0.83%
成交量
3,347張
產業
上市油電燃氣類股
539人加入追蹤

立即追蹤
本地時間:14:30

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

台汽電 (8926)籌碼相關－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	2	48.28	0	0.00	47.85	2	6,114	0.03%
2024/04/25	1	48.50	0	0.00	48.25	1	6,068	0.02%
2024/04/24	1	48.80	0	0.00	48.80	1	6,028	0.02%
2024/04/23	7	47.99	11.2	48.38	48.50	-4.2	5,949	-0.07%
2024/04/19	6	48.10	5.3	47.03	47.55	0.7	5,792	0.01%
2024/04/18	7	49.19	8.5	49.30	49.15	-1.5	5,645	-0.03%
2024/04/17	2	49.08	34.3	48.91	49.15	-32.3	5,423	-0.59%
2024/04/16	1.5	46.33	3	47.27	46.30	-1.5	5,102	-0.03%
2024/04/15	5	47.79	18	48.02	47.70	-13	5,012	-0.26%
2024/04/12	8.5	47.14	5	47.70	47.70	3.5	4,939	0.07%
2024/04/11	13	47.51	14.3	47.76	47.40	-1.3	4,887	-0.03%
2024/04/10	2	47.78	1	48.20	47.65	1	4,855	0.02%
2024/04/09	0	0.00	10	47.62	47.75	-10	4,769	-0.21%
2024/04/08	31	46.80	1	46.80	46.65	30	4,681	0.64%
2024/04/03	11	47.38	0	0.00	47.30	11	4,622	0.24%
2024/04/02	3.2	48.04	5	48.42	48.00	-1.8	4,590	-0.04%
2024/04/01	2	47.55	6	47.90	47.50	-4	4,483	-0.09%
2024/03/29	5	46.95	0.1	47.10	46.90	4.9	4,424	0.11%
2024/03/28	2	47.55	0	0.00	47.60	2	4,383	0.05%
2024/03/27	7	47.49	20	47.40	47.35	-13	4,340	-0.30%
2024/03/26	14	48.32	3	48.30	47.55	11	4,296	0.26%
2024/03/25	5	47.70	0	0.00	47.40	5	4,177	0.12%
2024/03/22	3	47.40	1	47.90	47.50	2	4,103	0.05%
2024/03/21	6.1	47.71	4	47.71	47.55	2.1	4,015	0.05%
2024/03/20	6	47.83	3	48.10	47.55	3	3,973	0.08%
2024/03/19	13.2	47.57	15	47.37	47.50	-1.8	3,891	-0.05%
2024/03/18	20	46.77	0	0.00	46.60	20	3,824	0.52%
2024/03/15	5	46.35	0.1	46.20	45.90	4.9	3,761	0.13%
2024/03/14	38.1	47.32	2	46.80	46.95	36.1	3,687	0.98%
2024/03/13	156	48.27	30	49.34	48.15	126	3,536	3.56%	大買/鉅額交易
2024/03/12	3	47.70	2	47.95	47.50	1	2,986	0.03%
2024/03/11	9	45.87	7.5	46.85	47.30	1.5	2,717	0.06%
2024/03/08	2	44.20	0	0.00	44.05	2	2,449	0.08%
2024/03/07	12	45.17	9	44.76	45.40	3	2,376	0.13%
2024/03/06	7	45.76	1.7	45.74	45.30	5.3	2,289	0.23%
2024/03/05	12	45.79	0	0.00	46.05	12	2,215	0.54%
2024/03/04	8.1	46.80	8	46.68	46.50	0.1	2,113	0.00%
2024/03/01	24	47.88	4	48.28	47.85	20	1,994	1.00%
2024/02/29	14	48.65	21.1	48.18	49.55	-7.1	1,777	-0.40%
2024/02/27	9.1	46.12	4.1	45.99	46.00	5	1,269	0.39%
2024/02/26	3	43.05	3	44.00	44.50	0	1,078	0.00%
2024/02/23	0	0.00	2	43.50	43.40	-2	1,035	-0.19%
2024/02/21	3	43.35	0	0.00	43.80	3	959	0.31%
2024/02/20	1	44.00	1.1	43.80	43.85	-0.1	936	-0.01%
2024/02/19	11	42.99	5	43.00	43.25	6	882	0.68%
2024/02/16	2	41.25	4	43.40	43.35	-2	848	-0.24%
2024/02/15	16	40.11	7	40.11	40.10	9	757	1.19%
2024/02/05	8	39.65	0	0.00	39.70	8	759	1.05%
2024/02/01	3	39.75	0	0.00	39.65	3	790	0.38%
2024/01/29	6	39.89	0	0.00	39.95	6	799	0.75%
2024/01/25	2	39.83	0	0.00	39.60	2	811	0.25%
2024/01/23	2	40.15	0	0.00	39.75	2	811	0.25%
2024/01/19	0.4	39.10	0	0.00	39.10	0.4	804	0.05%
2024/01/15	2	39.95	1	39.90	40.10	1	780	0.13%
2024/01/10	0.1	39.50	0	0.00	39.30	0.1	792	0.01%
2024/01/08	1	39.95	0	0.00	39.90	1	792	0.13%
2024/01/02	2	40.35	0	0.00	40.20	2	826	0.24%
2023/12/21	0	0.00	6	39.80	39.80	-6	866	-0.69%
2023/12/18	0	0.00	2	39.90	39.90	-2	872	-0.23%
2023/12/15	0	0.00	2	39.90	40.05	-2	889	-0.22%
2023/12/13	0	0.00	1	39.80	39.70	-1	881	-0.11%
2023/12/08	0	0.00	10	40.55	40.60	-10	853	-1.17%
2023/12/06	0	0.00	6	40.50	40.40	-6	873	-0.69%
2023/11/03	0	0.00	2	40.65	40.80	-2	1,278	-0.16%
2023/11/01	1	39.55	0	0.00	39.80	1	1,324	0.08%
2023/10/31	1	39.75	0	0.00	39.50	1	1,350	0.07%
2023/10/20	1	38.75	0	0.00	39.25	1	1,862	0.05%
2023/10/19	0.1	39.30	0	0.00	39.40	0.1	1,936	0.01%
2023/10/16	2	40.18	0	0.00	40.15	2	2,106	0.09%
2023/10/12	8	40.57	0	0.00	40.65	8	2,195	0.36%
2023/10/11	2	40.30	0	0.00	40.80	2	2,212	0.09%
2023/10/05	0.3	40.50	0	0.00	40.30	0.3	2,253	0.01%
2023/10/03	1	40.50	0	0.00	40.15	1	2,330	0.04%
2023/09/26	0	0.00	1	41.55	41.55	-1	2,480	-0.04%
2023/09/22	0	0.00	1	41.30	41.35	-1	2,543	-0.04%
2023/09/21	0	0.00	7	41.10	41.10	-7	2,558	-0.27%
2023/09/20	2.2	41.49	0	0.00	41.35	2.2	2,581	0.09%
2023/09/19	0.1	42.20	10	42.25	42.00	-9.9	2,655	-0.37%
2023/09/15	0	0.00	0.1	42.75	43.05	-0.1	2,836	0.00%
2023/09/11	1	42.30	0	0.00	42.15	1	3,236	0.03%
2023/09/08	1	42.80	0	0.00	43.10	1	3,517	0.03%
2023/09/06	1	43.90	0	0.00	43.90	1	4,057	0.02%
2023/09/05	1	44.10	0	0.00	44.30	1	4,273	0.02%
2023/09/04	0	0.00	5.1	43.20	43.40	-5.1	4,298	-0.12%
2023/09/01	0.1	43.30	0.1	43.20	43.15	0	4,318	0.00%
2023/08/30	0.4	43.75	0	0.00	43.50	0.4	4,364	0.01%
2023/08/28	0	0.00	0.1	43.20	43.00	-0.1	4,470	0.00%
2023/08/25	4	42.88	0	0.00	42.80	4	4,497	0.09%
2023/08/24	0.8	42.60	0	0.00	42.40	0.8	4,562	0.02%
2023/08/22	0.1	42.45	0	0.00	42.40	0.1	4,658	0.00%
2023/08/21	1	42.50	40	42.74	42.90	-39	4,673	-0.83%
2023/08/16	1	42.85	0	0.00	42.70	1	4,729	0.02%
2023/08/14	1	43.00	16	42.70	43.00	-15	4,889	-0.31%
2023/08/11	3.1	44.62	11	44.25	44.20	-7.9	4,877	-0.16%
2023/08/10	2	45.40	1	47.20	45.05	1	4,841	0.02%
2023/08/09	23	47.20	6	47.40	47.05	17	4,758	0.36%
2023/08/08	3	49.03	3	49.45	48.35	0	4,716	0.00%
2023/08/02	2	49.78	0	0.00	49.25	2	4,851	0.04%
2023/08/01	1	51.00	0	0.00	50.60	1	4,952	0.02%
2023/07/31	2.1	51.83	0	0.00	51.40	2.1	4,955	0.04%
2023/07/28	0	0.00	1	52.50	52.00	-1	4,962	-0.02%
2023/07/27	2	50.80	0	0.00	50.90	2	4,912	0.04%
2023/07/26	1	52.80	0	0.00	51.70	1	4,897	0.02%
2023/07/25	2	52.80	13	53.57	53.10	-11	4,851	-0.23%
2023/07/24	2	49.85	2	51.40	51.80	0	4,689	0.00%
2023/07/21	3	49.37	2	49.50	49.90	1	4,643	0.02%
2023/07/20	2	53.55	5	53.32	53.70	-3	4,637	-0.06%
2023/07/19	1	53.40	1	53.90	52.20	0	4,628	0.00%
2023/07/18	2	53.55	2	53.80	53.60	0	4,693	0.00%
2023/07/17	1	53.00	1	53.30	53.40	0	4,711	0.00%
2023/07/13	1.1	52.02	0	0.00	52.00	1.1	4,986	0.02%
2023/07/11	3	52.87	0.1	53.00	52.60	2.9	5,158	0.06%
2023/07/10	0.1	53.50	0	0.00	53.50	0.1	5,200	0.00%
2023/07/07	2	51.85	7	51.80	52.50	-5	5,387	-0.09%
2023/07/06	7.3	52.57	4	53.10	52.40	3.3	5,358	0.06%
2023/07/05	1	54.00	1	54.50	53.90	0	5,350	0.00%
2023/07/04	0	0.00	2	54.20	54.10	-2	5,359	-0.04%
2023/07/03	3	54.63	0	0.00	54.60	3	5,351	0.06%
2023/06/30	0	0.00	1	55.30	55.20	-1	5,339	-0.02%
2023/06/29	1	54.80	0	0.00	54.70	1	5,383	0.02%
2023/06/28	1	54.80	10	54.90	54.60	-9	5,430	-0.17%
2023/06/27	28	55.65	0	0.00	54.90	28	5,457	0.51%
2023/06/26	6	57.10	3	57.13	56.90	3	5,441	0.06%
2023/06/21	5	55.10	1	55.60	56.10	4	5,405	0.07%
2023/06/20	2	54.70	18	54.89	54.90	-16	5,435	-0.29%
2023/06/19	2.5	54.68	6	53.82	54.10	-3.5	5,502	-0.06%
2023/06/16	6	55.75	1	56.90	54.90	5	5,672	0.09%
2023/06/15	2	55.75	2.1	55.84	55.70	-0.1	5,636	0.00%
2023/06/14	2.1	57.90	2.9	58.20	55.40	-0.8	5,537	-0.01%
2023/06/13	5	52.70	0	53.40	54.50	5	5,262	0.09%
2023/06/12	1	53.50	6.5	52.98	53.60	-5.5	5,083	-0.11%
2023/06/09	2	50.21	5	50.15	50.20	-3	4,815	-0.06%
2023/06/08	0	0.00	1	50.00	49.20	-1	4,648	-0.02%
2023/06/07	6	49.36	2	49.35	49.30	4	4,619	0.09%
2023/06/06	8	49.46	7	49.36	49.30	1	4,595	0.02%
2023/06/05	2	49.95	2.2	49.97	49.90	-0.2	4,562	0.00%
2023/06/02	2.1	49.90	5.3	50.41	50.10	-3.2	4,543	-0.07%
2023/06/01	8	49.47	0.3	49.65	49.65	7.8	4,479	0.17%
2023/05/31	3	49.75	0	0.00	50.50	3	4,431	0.07%
2023/05/30	2	49.93	15	49.67	49.60	-13	4,380	-0.30%
2023/05/29	19.5	50.78	1	51.90	51.00	18.5	4,323	0.43%
2023/05/26	7.1	50.53	6	50.40	50.50	1.1	4,280	0.03%
2023/05/25	0.1	52.00	1	51.90	51.90	-0.9	4,211	-0.02%
2023/05/24	2	51.70	0	0.00	52.10	2	4,182	0.05%
2023/05/23	0	0.00	1	52.20	52.20	-1	4,152	-0.02%
2023/05/19	20.1	52.99	1	52.70	50.90	19.1	4,064	0.47%
2023/05/18	2	51.30	3	51.37	51.30	-1	3,953	-0.03%
2023/05/12	0	0.00	2.1	49.55	49.60	-2.1	3,789	-0.05%
2023/05/11	1	48.90	0	0.00	49.40	1	3,766	0.03%
2023/05/10	6	49.17	0	0.00	49.50	6	3,709	0.16%
2023/05/09	8	50.00	1	49.75	49.75	7	3,664	0.19%
2023/05/08	0	0.00	6	51.65	51.70	-6	3,568	-0.17%
2023/05/05	28	49.59	5	49.15	49.35	23	3,400	0.68%
2023/05/04	3	48.85	0	0.00	50.00	3	3,382	0.09%
2023/05/03	7	49.00	0	0.00	48.95	7	3,337	0.21%
2023/05/02	6	49.00	0	0.00	49.50	6	3,331	0.18%
2023/04/25	6	48.85	0	0.00	48.20	6	3,219	0.19%
2023/04/24	2	48.83	0	0.00	48.95	2	3,159	0.06%
2023/04/21	5.4	48.38	1	48.80	48.35	4.4	3,092	0.14%
2023/04/20	4	48.56	0	0.00	48.55	4	2,968	0.13%
2023/04/19	3	48.78	0	0.00	48.80	3	2,898	0.10%
2023/04/18	14	50.94	3	50.65	50.40	11	2,782	0.40%
2023/04/17	3.2	48.07	4.5	48.16	49.15	-1.3	2,551	-0.05%
2023/04/14	1	45.10	0	0.00	45.20	1	2,366	0.04%
2023/04/13	4	45.26	0	0.00	44.90	4	2,306	0.17%
2023/04/12	0.5	46.00	13	44.54	45.90	-12.5	2,206	-0.57%
2023/04/11	0.5	43.70	1	43.40	43.55	-0.5	1,976	-0.03%
2023/04/10	1	42.91	0	0.00	43.45	1	1,953	0.05%
2023/04/07	0	0.00	2	44.00	43.65	-2	1,883	-0.11%
2023/03/31	0	0.00	3	42.63	42.55	-3	1,815	-0.17%
2023/03/30	3	43.08	0	0.00	43.05	3	1,778	0.17%
2023/03/29	3	44.03	1	43.95	43.85	2	1,711	0.12%
2023/03/28	6	43.41	1	44.65	43.30	5	1,649	0.30%
2023/03/27	1	43.75	1	44.40	43.75	0	1,586	0.00%
2023/03/24	1	43.70	0	0.00	43.90	1	1,514	0.07%
2023/03/23	3	43.07	1	43.55	43.10	2	1,403	0.14%
2023/03/22	0	0.00	1	43.15	43.55	-1	1,320	-0.08%
2023/03/21	0	0.00	5	42.01	43.20	-5	1,207	-0.41%
2023/03/20	1	41.80	0	0.00	40.65	1	965	0.10%
2023/03/17	6	39.50	0	0.00	39.75	6	859	0.70%
2023/03/16	4	38.83	2	38.75	38.60	2	828	0.24%
2023/03/15	3	39.40	0	0.00	39.30	3	815	0.37%
2023/03/14	1	39.05	2	38.73	38.95	-1	759	-0.13%
2023/03/13	0	0.00	5	38.15	37.65	-5	720	-0.69%
2023/03/01	0	0.00	2	37.28	36.90	-2	969	-0.21%
2023/02/15	5	36.75	1	36.50	36.20	4	1,223	0.33%
2023/02/09	0	0.00	1	35.95	35.90	-1	1,234	-0.08%
2023/01/31	0	0.00	1	34.50	34.50	-1	1,162	-0.09%
2023/01/12	0	0.00	13	33.70	34.05	-13	1,198	-1.08%
2023/01/11	0	0.00	1	33.25	33.50	-1	1,192	-0.08%
2023/01/06	0	0.00	5	33.10	33.00	-5	1,236	-0.40%
2023/01/05	0	0.00	5	33.05	32.90	-5	1,266	-0.39%
2023/01/04	0	0.00	3	32.90	32.95	-3	1,286	-0.23%
2022/12/28	0	0.00	2	32.70	32.55	-2	1,331	-0.15%
2022/12/27	0	0.00	5	32.65	32.65	-5	1,331	-0.38%
2022/12/26	0	0.00	1	32.65	32.65	-1	1,349	-0.07%
2022/12/23	0	0.00	4	31.95	32.20	-4	1,356	-0.29%
2022/12/19	1	32.20	0	0.00	32.40	1	1,377	0.07%
2022/12/09	3	32.60	1	32.35	32.50	2	1,360	0.15%
2022/12/07	2	31.95	1	31.65	31.80	1	1,342	0.07%
2022/12/05	1	32.40	3	32.50	32.70	-2	1,320	-0.15%
2022/12/02	1	32.70	0	0.00	32.40	1	1,312	0.08%
2022/11/30	0	0.00	2	32.40	32.10	-2	1,293	-0.15%
2022/11/29	2	32.25	2	32.23	32.30	0	1,278	0.00%
2022/11/24	1	35.10	1	34.65	34.05	0	1,241	0.00%
2022/11/23	0	0.00	2	35.78	35.10	-2	1,192	-0.17%
2022/11/22	12	35.00	0	0.00	35.00	12	1,002	1.20%
2022/11/16	0	0.00	1	29.65	29.65	-1	908	-0.11%
2022/11/14	1	29.05	19	29.00	29.15	-18	902	-2.00%
2022/10/17	0	0.00	4	28.85	29.45	-4	815	-0.49%
2022/10/13	1	30.00	0	0.00	29.20	1	772	0.13%
2022/10/05	2	34.00	0	0.00	33.70	2	693	0.29%
2022/10/04	1	33.75	0	0.00	33.95	1	705	0.14%
2022/09/30	0.1	34.75	0	0.00	34.35	0.1	694	0.01%
2022/09/29	2.1	35.01	0	0.00	35.05	2.1	688	0.31%
2022/09/26	2	36.25	0	0.00	35.90	2	684	0.29%
2022/09/23	1	36.90	0	0.00	36.75	1	672	0.15%
2022/09/22	2	36.78	1	36.85	37.05	1	673	0.15%
2022/09/21	0	0.00	1	36.95	36.90	-1	668	-0.15%
2022/09/07	1	37.05	0	0.00	37.25	1	733	0.14%
2022/09/06	0	0.00	0.1	37.25	37.15	-0.1	731	-0.02%
2022/09/01	4	37.03	0	0.00	37.15	4	743	0.54%
2022/08/31	12	37.06	0	0.00	37.15	12	730	1.64%
2022/08/26	0	0.00	2	37.55	37.70	-2	688	-0.29%
2022/08/25	0	0.00	1	39.20	39.15	-1	627	-0.16%
2022/08/24	0	0.00	2	38.58	39.15	-2	593	-0.34%
2022/08/23	0	0.00	1	38.25	38.15	-1	567	-0.18%
2022/08/22	0	0.00	1	38.15	37.95	-1	562	-0.18%
2022/08/19	0	0.00	1	37.85	37.95	-1	564	-0.18%
2022/08/12	16	37.02	0	0.00	37.05	16	540	2.96%
2022/08/11	0	0.00	1	37.30	37.35	-1	529	-0.19%
2022/08/09	12	37.50	2	37.55	37.45	10	533	1.87%
2022/07/29	0	0.00	1	37.20	37.25	-1	542	-0.18%
2022/07/28	0	0.00	1	37.05	37.25	-1	539	-0.19%
2022/07/22	1	36.35	0	0.00	36.50	1	554	0.18%
2022/07/18	1	36.40	0	0.00	36.40	1	571	0.17%
2022/07/13	5	36.32	0	0.00	36.85	5	565	0.88%
2022/07/11	0	0.00	1	37.55	37.45	-1	538	-0.19%
2022/07/01	0	0.00	3	37.83	37.55	-3	552	-0.54%
2022/06/29	3	37.50	0	0.00	37.50	3	558	0.54%
2022/06/28	0	0.00	6	37.60	37.45	-6	569	-1.05%
2022/06/24	0	0.00	1	37.80	37.90	-1	564	-0.18%
2022/06/23	1	36.85	0	0.00	37.05	1	560	0.18%
2022/06/20	1	37.05	0	0.00	36.90	1	613	0.16%
2022/06/17	2	37.18	0	0.00	37.10	2	637	0.31%
2022/06/15	1	37.30	0.1	37.64	37.30	0.9	703	0.13%
2022/06/14	0.1	37.30	0	0.00	37.05	0.1	715	0.01%
2022/06/09	0	0.00	1	38.40	38.25	-1	710	-0.14%
2022/06/08	0	0.00	1	38.30	38.25	-1	715	-0.14%
2022/06/01	0	0.00	1	38.40	38.30	-1	746	-0.13%
2022/05/30	6	38.25	2	38.33	38.40	4	748	0.53%
2022/05/25	0	0.00	1	37.80	37.80	-1	748	-0.13%
2022/05/20	0	0.00	0.3	37.68	37.60	-0.3	769	-0.04%
2022/05/19	1	37.21	0	0.00	37.30	1	763	0.13%
2022/05/18	0	37.65	0	0.00	37.70	0	764	0.00%
2022/05/17	0	0.00	1	37.65	37.70	-1	766	-0.13%
2022/05/16	0	37.35	0	0.00	37.35	0	760	0.01%
2022/05/13	0	36.90	2	37.35	37.30	-2	755	-0.26%
2022/05/12	1	36.95	8	36.96	36.85	-7	751	-0.93%
2022/05/11	5	37.15	2	37.15	37.20	3	747	0.40%
2022/05/10	0	37.20	0	0.00	37.40	0	749	0.01%
2022/05/09	2.1	37.20	0	0.00	37.20	2.1	749	0.27%
2022/05/06	2.1	37.38	0	0.00	37.40	2.1	748	0.28%
2022/05/05	4.1	37.47	0	0.00	37.50	4.1	754	0.54%
2022/05/04	5	37.50	0	0.00	37.50	5	762	0.66%
2022/05/03	0	37.70	0	0.00	37.75	0	766	0.00%
2022/04/29	0	0.00	1	38.20	38.20	-1	767	-0.13%
2022/04/13	1	37.35	1	37.40	37.50	0	788	0.00%
2022/04/12	1	37.20	0	0.00	37.35	1	785	0.13%
2022/04/11	1	37.55	0	0.00	37.55	1	782	0.13%
2022/04/07	0	0.00	1	37.65	37.70	-1	773	-0.13%
2022/03/24	0	0.00	1	39.20	39.40	-1	667	-0.15%
2022/03/21	0	0.00	2	39.18	38.85	-2	585	-0.34%
2022/03/18	0	0.00	4	38.45	38.70	-4	551	-0.72%
2022/02/24	3	37.05	0	0.00	37.10	3	435	0.69%
2022/02/17	0	0.00	1	37.50	37.50	-1	431	-0.23%
2022/02/14	0	0.00	1	37.65	37.40	-1	444	-0.23%
2022/01/26	2	37.08	2	37.10	37.05	0	461	0.00%
2022/01/24	3	37.15	0	0.00	37.25	3	450	0.67%
2022/01/20	0	0.00	2	37.25	37.35	-2	441	-0.45%
2022/01/18	1	37.35	0	0.00	37.30	1	430	0.23%
2022/01/17	1	37.45	0	0.00	37.40	1	427	0.23%
2022/01/12	3	37.40	0	0.00	37.60	3	445	0.67%
2022/01/10	1	37.45	0	0.00	37.50	1	445	0.22%
2022/01/07	3	37.52	0	0.00	37.55	3	447	0.67%
2022/01/06	1	37.60	0	0.00	37.60	1	445	0.22%
2021/12/24	0	0.00	3	37.70	37.65	-3	533	-0.56%
2021/12/22	1	37.80	9	37.70	37.70	-8	565	-1.41%
2021/12/17	1	37.45	0	0.00	37.60	1	582	0.17%
2021/12/15	1	37.50	0	0.00	37.50	1	588	0.17%
2021/12/13	1	37.50	0	0.00	37.65	1	587	0.17%
2021/12/07	1	37.50	0	0.00	37.55	1	587	0.17%
2021/12/02	1	37.65	0	0.00	37.70	1	595	0.17%
2021/11/25	1	37.65	0	0.00	37.70	1	597	0.17%
2021/11/23	3	38.00	0	0.00	37.75	3	603	0.50%
2021/11/22	0	0.00	1	38.00	38.00	-1	608	-0.16%
2021/11/16	0	0.00	1	37.75	37.80	-1	630	-0.16%
2021/11/12	0	0.00	80	37.71	37.80	-80	645	-12.39%
2021/11/10	7	37.73	0	0.00	37.85	7	646	1.08%
2021/11/08	4	38.11	0	0.00	38.15	4	625	0.64%
2021/11/05	1	38.35	1	38.35	38.45	0	626	0.00%
2021/11/04	0	0.00	5	38.40	38.55	-5	632	-0.79%
2021/11/03	1	38.30	0	0.00	38.40	1	642	0.16%
2021/11/01	0	0.00	1	38.75	38.65	-1	642	-0.16%
2021/10/28	1	38.20	0	0.00	38.40	1	642	0.16%
2021/10/21	0	0.00	2	38.65	37.30	-2	646	-0.31%
2021/10/19	0	0.00	6	39.24	39.15	-6	631	-0.95%
2021/10/15	0	0.00	1	39.00	38.95	-1	624	-0.16%
2021/10/13	6	38.98	1	39.05	38.95	5	623	0.80%
2021/10/12	5	39.20	1	39.10	39.25	4	617	0.65%
2021/10/06	1	38.45	0	0.00	38.30	1	595	0.17%
2021/10/04	2	38.65	0	0.00	38.40	2	611	0.33%
2021/10/01	40	38.50	2	38.78	38.55	38	587	6.47%
2021/09/30	0	0.00	4	38.50	38.70	-4	576	-0.69%
2021/09/29	42	38.51	2	38.58	38.15	40	571	7.00%
2021/09/28	0	0.00	1	38.05	38.40	-1	556	-0.18%
2021/09/22	2	37.53	0	0.00	37.50	2	561	0.36%
2021/09/10	1	37.35	0	0.00	37.45	1	582	0.17%
2021/09/09	9	37.37	0	0.00	37.30	9	582	1.54%
2021/09/08	1	37.35	0	0.00	37.35	1	582	0.17%
2021/09/06	1	37.75	0	0.00	37.65	1	586	0.17%
2021/08/25	1	36.95	0	0.00	37.10	1	569	0.18%
2021/08/23	2	36.50	0	0.00	36.80	2	571	0.35%
2021/08/20	6	37.86	0	0.00	37.85	6	559	1.07%
2021/08/11	0	0.00	2	38.60	38.55	-2	567	-0.35%
2021/08/10	0	0.00	1	38.60	38.60	-1	579	-0.17%
2021/07/02	1	38.55	0	0.00	38.55	1	1,044	0.10%
2021/06/25	2	38.95	0	0.00	38.75	2	1,067	0.19%
2021/06/10	0	0.00	1	38.60	38.60	-1	1,149	-0.09%
2021/05/25	0	0.00	1	38.80	38.65	-1	1,203	-0.08%
2021/05/21	0	0.00	1	39.00	38.95	-1	1,224	-0.08%
2021/05/19	0.1	38.10	1	38.10	38.55	-1	1,217	-0.08%
2021/05/18	0	0.00	1	37.80	37.90	-1	1,221	-0.08%
2021/05/13	0	0.00	0.8	37.95	37.60	-0.8	1,146	-0.07%
2021/05/05	0	0.00	1	39.00	39.15	-1	1,054	-0.09%
2021/05/04	0	0.00	1	39.05	39.15	-1	1,056	-0.09%
2021/04/29	0	0.00	1	40.00	39.95	-1	1,004	-0.10%
2021/04/27	0	0.00	5	39.05	39.15	-5	1,026	-0.49%
2021/04/06	0	0.00	1	38.80	38.75	-1	1,185	-0.08%
2021/03/25	1	39.20	0	0.00	39.25	1	1,250	0.08%
2021/03/22	1	39.20	1	38.70	39.10	0	1,267	0.00%
2021/03/04	1	38.30	0	0.00	38.55	1	1,317	0.08%
2021/03/02	1	38.65	0	0.00	38.60	1	1,336	0.07%
2021/02/26	1	38.55	0	0.00	38.75	1	1,352	0.07%
2021/02/25	0	0.00	5	38.70	38.65	-5	1,344	-0.37%
2021/02/24	2	38.75	6	38.63	38.55	-4	1,347	-0.30%
2021/02/23	0	0.00	1	38.05	38.10	-1	1,334	-0.07%
2021/02/05	1	36.50	0	0.00	36.25	1	1,325	0.08%
2021/02/04	1	36.00	0	0.00	36.10	1	1,331	0.08%
2021/02/03	0	0.00	1	36.10	36.10	-1	1,350	-0.07%
2021/01/25	2	36.53	0	0.00	36.80	2	1,334	0.15%
2021/01/21	4	36.93	0	0.00	36.60	4	1,357	0.29%
2021/01/15	0	0.00	1	38.45	38.15	-1	1,218	-0.08%
2021/01/11	0	0.00	2	38.40	38.80	-2	1,174	-0.17%
2020/12/11	10	38.10	0	0.00	38.15	10	1,296	0.77%
2020/12/10	2	38.40	0	0.00	38.25	2	1,306	0.15%
2020/12/08	1	38.55	0	0.00	38.45	1	1,861	0.05%
2020/12/02	2	38.50	2	38.55	38.65	0	2,368	0.00%
2020/12/01	1	39.00	0	0.00	38.85	1	2,536	0.04%
2020/11/26	0	0.00	1	39.65	39.50	-1	2,539	-0.04%
2020/11/24	1	38.80	0	0.00	38.90	1	2,529	0.04%
2020/11/18	0	0.00	1	38.95	39.00	-1	2,533	-0.04%
2020/11/10	0	0.00	1	38.40	38.45	-1	2,621	-0.04%
2020/11/03	1	37.80	0	0.00	37.80	1	2,747	0.04%
2020/10/23	1	37.70	0	0.00	37.75	1	2,744	0.04%
2020/10/14	2	38.00	0	0.00	38.00	2	2,851	0.07%
2020/10/12	2	37.90	0	0.00	38.10	2	2,904	0.07%
2020/10/08	0	0.00	5	38.15	38.20	-5	2,929	-0.17%
2020/09/28	1	38.25	0	0.00	38.10	1	3,188	0.03%
2020/09/25	1	37.60	0	0.00	37.65	1	3,197	0.03%
2020/09/24	3	38.55	30	38.64	38.15	-27	3,161	-0.85%
2020/09/22	2	39.95	1	40.00	39.95	1	3,099	0.03%
2020/09/21	2	40.50	1	40.70	40.30	1	3,082	0.03%
2020/09/18	1	40.60	0	0.00	40.60	1	3,090	0.03%
2020/09/15	1	40.90	0	0.00	40.80	1	3,167	0.03%
2020/09/14	0	0.00	12	41.68	41.30	-12	3,174	-0.38%
2020/09/11	6	43.52	4	43.39	41.45	2	3,097	0.06%
2020/09/09	1	39.15	0	0.00	39.70	1	2,538	0.04%
2020/09/08	16	41.18	1	40.75	40.60	15	2,499	0.60%
2020/09/07	23	40.85	9	41.10	41.60	14	2,409	0.58%
2020/09/04	1	37.00	35	37.09	40.00	-34	2,178	-1.56%
2020/08/31	1	37.60	0	0.00	37.50	1	2,069	0.05%
2020/08/28	1	37.55	0	0.00	37.60	1	2,060	0.05%
2020/08/19	1	38.60	0	0.00	38.60	1	2,098	0.05%
2020/08/17	1	38.70	0	0.00	38.75	1	2,127	0.05%
2020/08/13	4	38.84	0	0.00	38.70	4	2,182	0.18%
2020/08/12	2	39.55	0	0.00	39.45	2	2,219	0.09%
2020/08/11	0	0.00	3	39.58	39.75	-3	2,306	-0.13%
2020/08/10	0	0.00	5	40.70	40.15	-5	2,355	-0.21%
2020/08/07	1	38.70	0	0.00	38.65	1	2,371	0.04%
2020/08/06	4	39.04	0	0.00	39.05	4	2,372	0.17%
2020/08/05	1	38.85	0	0.00	39.20	1	2,386	0.04%
2020/08/04	1	38.90	0	0.00	38.85	1	2,399	0.04%
2020/08/03	4	39.09	0	0.00	38.85	4	2,434	0.16%
2020/07/28	1	38.80	0	0.00	38.20	1	2,466	0.04%
2020/07/27	1	38.95	0	0.00	38.90	1	2,448	0.04%
2020/07/24	3	39.50	0	0.00	39.40	3	2,440	0.12%
2020/07/22	1	40.25	0	0.00	40.20	1	2,424	0.04%
2020/07/21	0	0.00	11	40.24	40.20	-11	2,419	-0.45%
2020/07/20	2	39.18	0	0.00	39.50	2	2,406	0.08%
2020/07/15	22.1	40.68	20	40.45	40.45	2.1	2,396	0.09%
2020/07/10	3	40.65	2	40.90	40.45	1	2,360	0.04%
2020/07/09	3	41.05	2	40.73	41.95	1	2,305	0.04%
2020/07/08	0	0.00	1	39.60	39.85	-1	2,239	-0.04%
2020/07/02	1	39.60	0	0.00	39.55	1	2,295	0.04%
2020/06/24	0	0.00	1	39.45	39.00	-1	2,284	-0.04%
2020/06/23	0	0.00	4	38.85	39.00	-4	2,272	-0.18%
2020/06/22	2	39.18	1	39.00	38.00	1	2,250	0.04%
2020/06/12	1	37.00	0	0.00	37.35	1	2,391	0.04%
2020/06/10	3	37.95	3	37.75	38.00	0	2,496	0.00%
2020/06/09	7	37.90	0	0.00	37.90	7	2,516	0.28%
2020/06/08	2	37.58	0	0.00	37.55	2	2,506	0.08%
2020/06/03	3	37.55	0	0.00	37.75	3	2,594	0.12%
2020/05/29	0	0.00	1	37.70	37.80	-1	2,590	-0.04%
2020/05/28	1	37.20	0	0.00	37.00	1	2,582	0.04%
2020/05/22	4	37.26	0	0.00	37.05	4	2,556	0.16%
2020/05/19	3	37.15	4	38.15	37.35	-1	2,539	-0.04%
2020/05/18	0	0.00	3	37.60	37.60	-3	2,506	-0.12%
2020/05/15	0	0.00	19	36.24	36.20	-19	2,421	-0.78%
2020/05/12	3.1	34.26	1	34.25	34.40	2.1	2,301	0.09%
2020/04/22	0	0.00	6	31.13	31.90	-6	2,664	-0.23%
2020/04/16	1	32.40	0	0.00	32.70	1	2,608	0.04%
2020/04/15	0	0.00	20	32.65	32.65	-20	2,568	-0.78%
2020/04/10	0	0.00	3	31.75	31.50	-3	2,454	-0.12%
2020/04/06	20	29.30	0	0.00	29.45	20	2,336	0.86%
2020/03/27	0	0.00	2	29.15	29.00	-2	2,300	-0.09%
2020/03/19	0	0.00	13	26.31	25.95	-13	2,156	-0.60%
2020/03/18	5	28.60	0	0.00	28.60	5	2,042	0.24%
2020/03/17	2	28.85	3	28.92	28.85	-1	2,005	-0.05%
2020/03/16	5	30.27	1	29.90	29.75	4	1,953	0.20%
2020/03/13	6	29.91	1	29.90	30.90	5	1,919	0.26%
2020/03/12	9	32.06	0	0.00	32.00	9	1,817	0.50%
2020/03/10	3	32.10	0	0.00	33.05	3	1,728	0.17%
2020/03/09	3	33.95	0	0.00	33.35	3	1,648	0.18%
2020/03/05	0	0.00	3	34.45	34.30	-3	1,604	-0.19%
2020/03/04	0	0.00	1	34.05	34.15	-1	1,600	-0.06%
2020/02/27	3	34.00	0	0.00	33.85	3	1,531	0.20%
2020/02/26	0	0.00	1	34.45	34.40	-1	1,501	-0.07%
2020/02/20	2	34.25	11	34.20	34.35	-9	1,439	-0.63%
2020/02/19	3	34.80	8	34.98	34.60	-5	1,414	-0.35%
2020/02/18	5	34.78	0	0.00	34.75	5	1,344	0.37%
2020/02/17	0	0.00	3	34.05	34.00	-3	1,316	-0.23%
2020/02/14	5	34.18	0	0.00	33.90	5	1,333	0.38%
2020/02/12	3	33.85	0	0.00	33.95	3	1,338	0.22%
2020/02/11	7	33.96	4	34.08	34.10	3	1,330	0.23%
2020/02/10	11	33.18	1	32.95	33.10	10	1,284	0.78%
2020/02/06	5	34.71	4	34.54	34.60	1	1,187	0.08%
2020/02/05	0	0.00	4	33.20	33.35	-4	1,103	-0.36%
2020/02/04	1	32.50	3	32.25	32.35	-2	1,034	-0.19%
2020/02/03	4	31.80	0	0.00	32.50	4	1,001	0.40%
2020/01/31	3	32.10	1	32.40	32.40	2	938	0.21%
2020/01/30	3	31.20	0	0.00	30.70	3	854	0.35%
2020/01/20	0	0.00	1	31.75	31.85	-1	793	-0.13%
2020/01/15	1	30.30	0	0.00	30.30	1	714	0.14%
2020/01/14	2	30.53	0	0.00	30.45	2	725	0.28%
2020/01/07	5	29.80	0	0.00	29.85	5	687	0.73%
2019/12/10	0	0.00	1	29.65	29.60	-1	1,200	-0.08%
2019/11/21	0	0.00	3	29.35	29.30	-3	1,402	-0.21%
2019/11/14	1	29.40	0	0.00	29.35	1	1,460	0.07%
2019/11/13	5	29.55	0	0.00	29.65	5	1,455	0.34%
2019/10/24	1	29.35	0	0.00	29.35	1	1,509	0.07%
2019/10/18	0	0.00	1	29.35	29.90	-1	1,526	-0.07%
2019/10/17	0	0.00	1	29.25	29.30	-1	1,526	-0.07%
2019/10/08	0	0.00	10	29.40	29.30	-10	1,529	-0.65%
2019/10/07	0	0.00	20	29.30	29.30	-20	1,542	-1.30%
2019/10/04	1	29.50	0	0.00	29.40	1	1,555	0.06%
2019/10/03	5	29.25	0	0.00	29.45	5	1,604	0.31%
2019/10/01	0	0.00	16	29.35	29.45	-16	1,666	-0.96%
2019/09/27	3	29.25	0	0.00	29.30	3	1,676	0.18%
2019/09/25	5	28.95	0	0.00	29.40	5	1,689	0.30%
2019/09/24	5	29.55	0	0.00	29.20	5	1,669	0.30%
2019/09/23	0	0.00	5	30.85	30.35	-5	1,597	-0.31%
2019/09/20	0	0.00	6	30.59	30.70	-6	1,560	-0.38%
2019/09/19	0	0.00	5	30.15	30.20	-5	1,461	-0.34%
2019/09/18	0	0.00	5	29.70	29.50	-5	1,379	-0.36%
2019/09/17	1	29.20	0	0.00	29.05	1	1,358	0.07%
2019/09/12	0	0.00	5	28.55	28.75	-5	1,349	-0.37%
2019/09/10	10	28.75	6	28.80	28.85	4	1,374	0.29%
2019/09/09	3	28.25	10	28.26	28.30	-7	1,347	-0.52%
2019/08/30	5	28.10	0	0.00	28.15	5	1,303	0.38%
2019/08/29	3	27.65	0	0.00	27.60	3	1,253	0.24%
2019/08/20	3	27.50	0	0.00	27.50	3	1,252	0.24%
2019/08/19	3	27.40	0	0.00	27.50	3	1,245	0.24%
2019/08/14	8	27.20	0	0.00	27.25	8	1,220	0.66%
2019/08/12	10	26.75	0	0.00	26.90	10	1,175	0.85%
2019/07/24	0	0.00	120	26.65	26.60	-120	1,157	-10.37%	大賣/鉅額交易
2019/07/23	0	0.00	6	26.56	26.65	-6	1,138	-0.53%
2019/07/22	0	0.00	1	26.60	26.60	-1	1,132	-0.09%
2019/07/19	0	0.00	1	26.55	26.45	-1	1,142	-0.09%
2019/07/17	3	26.32	0	0.00	26.25	3	1,126	0.27%
2019/07/16	6	26.39	0	0.00	26.45	6	1,113	0.54%
2019/07/08	5	27.55	5	27.57	27.55	0	1,042	0.00%
2019/07/05	0	0.00	21	27.45	27.45	-21	999	-2.10%
2019/06/27	0	0.00	5	27.54	27.55	-5	942	-0.53%
2019/06/25	0	0.00	100	27.43	27.40	-100	981	-10.19%
2019/06/24	2	27.50	0	0.00	27.50	2	971	0.21%
2019/06/21	2	27.40	0	0.00	27.55	2	946	0.21%
2019/06/20	7	27.37	203	27.30	27.30	-196	926	-21.14%	大賣/鉅額交易
2019/06/19	3	27.58	3	27.75	27.60	0	901	0.00%
2019/06/18	3	27.35	0	0.00	27.45	3	863	0.35%
2019/06/13	0	0.00	2	27.18	27.20	-2	858	-0.23%
2019/06/12	3	26.98	0	0.00	27.00	3	856	0.35%
2019/06/04	5	27.40	0	0.00	27.25	5	859	0.58%
2019/05/30	0	0.00	1	27.05	27.00	-1	885	-0.11%
2019/05/27	0	0.00	1	27.45	27.40	-1	864	-0.12%
2019/05/23	0	0.00	2	27.20	27.20	-2	857	-0.23%
2019/05/22	0.7	26.95	0	0.00	26.95	0.7	839	0.08%
2019/05/17	0	0.00	1	26.55	26.60	-1	841	-0.12%
2019/05/14	1	26.35	0	0.00	26.45	1	834	0.12%
2019/05/03	0	0.00	3	26.90	26.85	-3	832	-0.36%
2019/05/02	1	26.85	0	0.00	26.80	1	826	0.12%
2019/04/25	0	0.00	5	26.96	26.90	-5	853	-0.59%
2019/04/24	1	26.85	9	26.90	26.85	-8	849	-0.94%
2019/04/16	0	0.00	10	26.40	26.40	-10	820	-1.22%
2019/04/08	5	26.39	0	0.00	26.40	5	792	0.63%
2019/04/03	5	26.45	1	26.45	26.40	4	793	0.50%
2019/04/02	10	26.55	0	0.00	26.45	10	791	1.26%
2019/03/26	2	26.05	0	0.00	26.10	2	744	0.27%
2019/03/25	1	26.10	0	0.00	26.10	1	750	0.13%
2019/03/21	1	26.25	0	0.00	26.30	1	744	0.13%
2019/03/19	2	26.25	0	0.00	26.20	2	747	0.27%
2019/03/14	6	26.00	0	0.00	25.95	6	730	0.82%
2019/03/13	3	26.00	0	0.00	25.95	3	758	0.40%
2019/03/12	1	26.10	0	0.00	26.05	1	760	0.13%
2019/03/11	10	26.15	1	26.00	26.05	9	762	1.18%
2019/03/07	4	26.40	1	26.50	26.30	3	803	0.37%
2019/03/06	0	0.00	15	26.46	26.50	-15	802	-1.87%
2019/02/26	0.2	25.75	0	0.00	25.70	0.2	826	0.02%
2019/02/25	0	0.00	2	25.75	25.75	-2	823	-0.24%
2019/02/20	0	0.00	5	25.74	25.75	-5	835	-0.60%
2019/02/14	4	25.58	0	0.00	25.60	4	872	0.46%
2019/02/11	1	25.55	0	0.00	25.55	1	938	0.11%
2019/01/30	10	25.60	2	25.63	25.60	8	1,127	0.71%
2019/01/29	0	0.00	1	25.55	25.55	-1	1,129	-0.09%
2019/01/28	2	25.20	0	0.00	25.30	2	1,130	0.18%
2019/01/24	2	25.15	0	0.00	25.25	2	1,139	0.18%
2019/01/22	19	25.14	0	0.00	25.25	19	1,135	1.67%
2019/01/21	0	0.00	114	25.14	25.15	-114	1,134	-10.05%	大賣/鉅額交易
2019/01/17	1	25.20	0	0.00	25.25	1	1,137	0.09%
2019/01/15	0	0.00	3	25.25	25.25	-3	1,153	-0.26%
2019/01/11	0	0.00	12	25.40	25.40	-12	1,224	-0.98%
2019/01/09	2	25.10	0	0.00	25.15	2	1,223	0.16%
2019/01/08	1	25.20	0	0.00	25.10	1	1,243	0.08%
2019/01/07	0.3	25.20	0	0.00	25.15	0.3	1,257	0.02%
2019/01/03	0.2	25.20	0	0.00	25.15	0.2	1,329	0.02%
2018/12/26	10	25.10	0	0.00	25.05	10	1,373	0.73%
2018/12/20	7	25.15	13	25.17	25.10	-6	1,429	-0.42%
2018/12/19	12	25.29	50	25.30	25.25	-38	1,430	-2.66%
2018/12/13	0	0.00	10	25.60	25.65	-10	1,564	-0.64%
2018/12/12	0	0.00	5	25.55	25.50	-5	1,586	-0.32%
2018/12/06	1	25.30	0	0.00	25.20	1	1,573	0.06%
2018/12/05	0	0.00	2	25.55	25.55	-2	1,547	-0.13%
2018/11/30	1	25.55	0	0.00	25.45	1	1,553	0.06%
2018/11/28	8	25.66	7	25.58	25.70	1	1,514	0.07%
2018/11/27	2	25.83	9	25.88	25.75	-7	1,493	-0.47%
2018/11/26	7	25.91	0	0.00	25.90	7	1,481	0.47%
2018/11/23	1.3	26.26	0	0.00	26.25	1.3	1,464	0.09%
2018/11/22	7	26.44	0	0.00	26.30	7	1,456	0.48%
2018/11/20	1	26.60	0	0.00	26.55	1	1,446	0.07%
2018/11/13	0	0.00	6	26.56	26.55	-6	1,377	-0.44%
2018/11/12	1	26.70	4	26.90	26.80	-3	1,369	-0.22%
2018/11/09	0	0.00	5	26.60	26.90	-5	1,366	-0.37%
2018/11/08	7	26.87	20	27.03	26.75	-13	1,357	-0.96%
2018/11/07	36	27.69	21	27.43	27.00	15	1,310	1.15%
2018/11/05	1	26.25	0	0.00	26.25	1	1,126	0.09%
2018/11/02	10	26.20	10	26.15	26.35	0	1,123	0.00%
2018/11/01	0	0.00	10	26.15	26.10	-10	1,116	-0.90%
2018/10/31	0.3	26.05	15	26.12	26.10	-14.7	1,117	-1.32%
2018/10/30	30	25.98	45	25.90	25.95	-15	1,122	-1.34%
2018/10/29	0	0.00	16	25.99	25.90	-16	1,126	-1.42%
2018/10/19	0	0.00	5	25.85	26.20	-5	1,060	-0.47%
2018/10/17	0	0.00	1	26.10	26.25	-1	1,047	-0.10%
2018/10/16	1	26.45	0	0.00	26.25	1	1,042	0.10%
2018/10/15	10	25.80	0	0.00	25.80	10	1,014	0.99%
2018/10/11	5	26.15	3	25.90	25.85	2	993	0.20%
2018/10/09	0.3	26.55	0	0.00	26.55	0.3	933	0.03%
2018/10/04	5	26.85	4	26.46	26.90	1	922	0.11%
2018/10/03	4	26.75	0	0.00	26.50	4	894	0.45%
2018/10/02	0	0.00	2	26.65	26.65	-2	903	-0.22%
2018/10/01	0	0.00	5	26.75	26.80	-5	929	-0.54%
2018/09/28	5	27.11	0	0.00	26.80	5	940	0.53%
2018/09/27	0	0.00	3	26.73	27.00	-3	908	-0.33%
2018/09/26	4	26.86	0	0.00	26.85	4	905	0.44%
2018/09/25	4	27.05	2	27.05	27.15	2	903	0.22%
2018/09/19	0	0.00	10	26.35	26.30	-10	800	-1.25%
2018/09/10	1	25.25	0	0.00	25.80	1	846	0.12%
2018/08/27	0.2	25.95	0	0.00	25.90	0.2	1,038	0.02%
2018/08/22	10	26.00	0	0.00	25.80	10	1,203	0.83%
2018/08/21	1	25.85	0	0.00	25.90	1	1,244	0.08%
2018/08/17	10	25.90	0	0.00	25.70	10	1,265	0.79%
2018/08/16	10	25.70	0	0.00	25.65	10	1,275	0.78%
2018/08/15	10	25.75	0.2	25.80	25.70	9.8	1,286	0.76%
2018/08/13	10	25.85	0	0.00	25.70	10	1,319	0.76%
2018/07/26	1	25.90	2	26.00	26.00	-1	1,840	-0.05%
2018/07/24	1	26.00	28	26.00	26.00	-27	1,928	-1.40%
2018/07/23	2	25.70	0	0.00	25.80	2	1,985	0.10%
2018/07/19	3	25.80	0	0.00	25.65	3	2,278	0.13%
2018/07/17	0	0.00	2	25.80	25.80	-2	2,369	-0.08%
2018/07/16	0	0.00	45	25.87	25.80	-45	2,491	-1.81%
2018/07/13	10	25.90	0	0.00	25.80	10	2,531	0.40%
2018/07/10	0	0.00	4	25.95	25.95	-4	2,730	-0.15%
2018/07/09	1	26.75	0	0.00	26.80	1	2,763	0.04%
2018/07/06	0	0.00	10	26.30	26.25	-10	2,791	-0.36%
2018/07/05	0	0.00	5	26.50	26.25	-5	2,943	-0.17%
2018/07/02	3	27.00	0	0.00	26.90	3	3,644	0.08%
2018/06/26	2	26.90	0	0.00	26.95	2	4,031	0.05%
2018/06/25	2	26.90	0	0.00	27.00	2	4,033	0.05%
2018/06/20	0	0.00	2	27.03	26.95	-2	4,022	-0.05%
2018/06/14	0	0.00	2	27.40	27.20	-2	3,975	-0.05%
2018/06/13	2	27.95	0	0.00	27.70	2	4,011	0.05%
2018/06/04	0	0.00	51	28.00	27.65	-51	3,903	-1.31%
2018/06/01	1	28.20	3	28.17	27.85	-2	3,882	-0.05%
2018/05/31	9	28.07	0	0.00	28.10	9	3,836	0.23%
2018/05/30	2	27.98	18	27.93	27.45	-16	3,803	-0.42%
2018/05/29	25	27.41	73	26.92	27.80	-48	3,729	-1.29%
2018/05/24	0	0.00	52	26.93	26.80	-52	3,686	-1.41%
2018/05/17	1	26.60	6	26.85	26.60	-5	3,604	-0.14%
2018/05/15	6	27.28	0	0.00	26.90	6	3,576	0.17%
2018/05/14	0	0.00	22	27.85	27.25	-22	3,549	-0.62%
2018/05/11	5.2	29.64	2	29.55	29.50	3.2	3,398	0.10%
2018/05/10	0.2	29.15	0	0.00	29.15	0.2	3,315	0.00%
2018/05/08	0.1	28.60	0	0.00	28.60	0.1	3,216	0.00%
2018/05/04	10	28.52	0	0.00	28.35	10	3,160	0.32%
2018/05/02	1	28.45	2	28.75	28.45	-1	3,093	-0.03%
2018/04/27	19	29.15	5	28.90	29.35	14	3,007	0.47%
2018/04/26	0	0.00	15	29.43	28.70	-15	2,950	-0.51%
2018/04/25	10	28.59	15	29.35	30.10	-5	2,822	-0.18%
2018/04/24	10	28.40	27	28.25	28.25	-17	2,661	-0.64%
2018/04/23	0	0.00	3	29.20	28.80	-3	2,608	-0.12%
2018/04/20	6	29.07	3	29.02	29.15	3	2,565	0.12%
2018/04/19	2	28.83	6	28.79	28.70	-4	2,447	-0.16%
2018/04/18	1	28.90	1	28.90	28.85	0	2,410	0.00%
2018/04/17	1	28.50	1	28.85	28.75	0	2,347	0.00%
2018/04/16	2	28.10	0	0.00	27.95	2	2,264	0.09%
2018/04/13	5	28.47	0	0.00	28.20	5	2,240	0.22%
2018/04/12	2	28.68	2	28.80	28.85	0	2,198	0.00%
2018/04/11	3	29.33	0	0.00	29.10	3	2,150	0.14%
2018/04/10	7	29.86	7	29.11	28.55	0	1,988	0.00%
2018/04/09	2	28.13	0	0.00	28.50	2	1,642	0.12%
2018/04/03	2	28.60	2	27.55	28.30	0	1,488	0.00%
2018/04/02	15	27.43	12	27.52	27.55	3	1,258	0.24%
2018/03/30	5	27.70	523	27.17	26.95	-518	1,143	-45.31%	大賣/鉅額交易
2018/03/28	2	26.10	0	0.00	26.05	2	894	0.22%
2018/03/26	1	25.95	0	0.00	25.90	1	910	0.11%
2018/03/23	5	26.20	0	0.00	26.00	5	932	0.54%
2018/03/21	3	26.38	0	0.00	26.20	3	991	0.30%
2018/03/20	12	26.50	0	0.00	26.55	12	1,033	1.16%
2018/03/19	5	26.30	0	0.00	26.60	5	1,069	0.47%
2018/03/12	0	0.00	60	26.10	26.10	-60	1,099	-5.46%
2018/03/07	0	0.00	89	25.47	25.35	-89	1,079	-8.24%
2018/02/05	0	0.00	3	25.90	26.00	-3	1,061	-0.28%
2018/01/26	0	0.00	2	26.45	26.70	-2	1,047	-0.19%
2018/01/25	0	0.00	3	26.25	26.30	-3	1,036	-0.29%
2018/01/19	0	0.00	4	26.25	26.30	-4	999	-0.40%
2018/01/16	0	0.00	3	26.70	26.75	-3	978	-0.31%
2018/01/12	0	0.00	3	26.80	26.75	-3	1,000	-0.30%
2018/01/10	2	26.35	0	0.00	26.55	2	991	0.20%
2018/01/05	0	0.00	2	26.70	26.90	-2	971	-0.21%
2018/01/02	5	26.35	0	0.00	26.45	5	962	0.52%