台汽電 (8926)-兆豐-新竹券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
47.55
漲跌
▼0.40
漲幅
-0.83%
成交量
2,177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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	0	47.80	0	0.00	47.55	0	6,172	0.00%
2024/04/29	1	47.95	0	0.00	47.95	1	6,149	0.02%
2024/04/26	2	48.13	3	47.97	47.85	-1	6,114	-0.02%
2024/04/25	5	48.09	5	48.36	48.25	0	6,068	0.00%
2024/04/24	10	48.20	13	48.44	48.80	-3	6,028	-0.05%
2024/04/23	3	48.88	2	48.30	48.50	1	5,949	0.02%
2024/04/22	6	47.84	3	47.47	47.20	3	5,827	0.05%
2024/04/19	36	47.68	10	47.10	47.55	26	5,792	0.45%
2024/04/18	8.1	49.31	21	49.45	49.15	-12.9	5,645	-0.23%
2024/04/17	7	49.34	16	48.87	49.15	-9	5,423	-0.17%
2024/04/16	3.1	46.68	2	46.80	46.30	1.1	5,102	0.02%
2024/04/15	1	47.85	0	0.00	47.70	1	5,012	0.02%
2024/04/12	0	47.10	10	47.25	47.70	-10	4,939	-0.20%
2024/04/11	0	47.55	1	47.70	47.40	-1	4,887	-0.02%
2024/04/10	0	0.00	1	48.55	47.65	-1	4,855	-0.02%
2024/04/09	0	0.00	2	47.75	47.75	-2	4,769	-0.04%
2024/04/08	5.1	46.81	0	0.00	46.65	5.1	4,681	0.11%
2024/04/03	1.1	47.45	1	47.35	47.30	0.1	4,622	0.00%
2024/04/02	1	48.48	1	48.65	48.00	0	4,590	0.00%
2024/04/01	4	47.80	0	0.00	47.50	4	4,483	0.09%
2024/03/29	0.1	47.39	6	46.97	46.90	-5.9	4,424	-0.13%
2024/03/28	2	47.35	0	0.00	47.60	2	4,383	0.05%
2024/03/27	85	47.49	1.5	47.58	47.35	83.5	4,340	1.92%
2024/03/26	0	0.00	29	47.99	47.55	-29	4,296	-0.67%
2024/03/25	1	47.50	0	0.00	47.40	1	4,177	0.02%
2024/03/22	7	47.63	6	47.43	47.50	1	4,103	0.02%
2024/03/21	2	47.90	3	47.70	47.55	-1	4,015	-0.02%
2024/03/20	3	47.97	0	0.00	47.55	3	3,973	0.08%
2024/03/19	0	0.00	2	47.45	47.50	-2	3,891	-0.05%
2024/03/18	3	46.83	3	46.78	46.60	0	3,824	0.00%
2024/03/15	7	46.04	0	0.00	45.90	7	3,761	0.19%
2024/03/14	4.5	47.07	1.2	47.01	46.95	3.3	3,687	0.09%
2024/03/13	21.3	48.96	18.1	49.16	48.15	3.2	3,536	0.09%
2024/03/12	5.1	47.39	7	47.74	47.50	-1.9	2,986	-0.06%
2024/03/11	5	47.38	3.1	46.72	47.30	1.9	2,717	0.07%
2024/03/08	6.3	44.87	0	0.00	44.05	6.3	2,449	0.26%
2024/03/07	0.1	45.00	0	0.00	45.40	0.1	2,376	0.01%
2024/03/06	2.1	45.38	1.2	45.38	45.30	0.9	2,289	0.04%
2024/03/05	3.1	45.96	0.9	46.05	46.05	2.2	2,215	0.10%
2024/03/04	1	46.45	1	46.90	46.50	0	2,113	0.00%
2024/03/01	2	48.05	2.2	48.28	47.85	-0.2	1,994	-0.01%
2024/02/29	12.2	48.75	20.3	49.42	49.55	-8.1	1,777	-0.46%
2024/02/27	1	45.40	0	0.00	46.00	1	1,269	0.08%
2024/02/26	0	0.00	1	43.59	44.50	-1	1,078	-0.10%
2024/02/23	0	43.55	0	0.00	43.40	0	1,035	0.00%
2024/02/22	0	0.00	4	44.50	43.85	-4	1,008	-0.40%
2024/02/20	0	0.00	9.1	44.03	43.85	-9.1	936	-0.97%
2024/02/19	3	43.07	0.2	43.25	43.25	2.9	882	0.32%
2024/02/16	7	43.53	1	42.50	43.35	6	848	0.71%
2024/02/05	0	39.75	0	0.00	39.70	0	759	0.00%
2024/01/31	0.2	39.60	0	0.00	39.60	0.2	797	0.02%
2024/01/30	3	39.77	0	0.00	39.60	3	796	0.38%
2024/01/26	1	39.85	0	0.00	39.85	1	807	0.12%
2024/01/24	0.2	39.97	0	0.00	39.90	0.2	809	0.02%
2024/01/22	0.1	39.60	1	39.40	39.75	-0.9	806	-0.11%
2024/01/16	0.1	39.60	0	0.00	39.45	0.1	786	0.01%
2024/01/11	0	39.30	0	0.00	39.20	0	777	0.01%
2024/01/10	3	39.37	0	0.00	39.30	3	792	0.38%
2024/01/09	0	39.75	0	0.00	39.65	0	791	0.00%
2024/01/08	0	39.95	0	0.00	39.90	0	792	0.00%
2024/01/05	0	39.95	0	0.00	39.90	0	797	0.00%
2024/01/04	0	39.95	0	0.00	39.90	0	807	0.01%
2024/01/03	0	39.95	0	0.00	40.00	0	830	0.00%
2024/01/02	0	40.20	8	40.31	40.20	-8	826	-0.97%
2023/12/29	0.1	40.35	5.1	40.27	40.25	-5	829	-0.60%
2023/12/28	0	40.25	0	0.00	40.35	0	849	0.00%
2023/12/27	0.5	40.15	0	0.00	40.15	0.5	865	0.06%
2023/12/26	0.5	40.10	0	0.00	40.15	0.5	873	0.06%
2023/12/22	0	39.75	0	0.00	39.60	0	868	0.00%
2023/12/21	5	39.90	0	0.00	39.80	5	866	0.58%
2023/12/20	0.5	39.70	0	0.00	39.70	0.5	867	0.06%
2023/12/19	0	39.75	0	0.00	39.60	0	871	0.00%
2023/12/18	0	39.95	0	0.00	39.90	0	872	0.00%
2023/12/15	1	40.29	17	40.32	40.05	-16	889	-1.80%
2023/12/14	1	39.65	0	0.00	39.80	1	886	0.12%
2023/12/12	2	40.00	0	0.00	40.00	2	869	0.23%
2023/12/05	2	40.85	0	0.00	40.80	2	871	0.23%
2023/12/04	1	40.25	0	0.00	40.35	1	871	0.11%
2023/11/30	0	0.00	0.4	40.30	40.00	-0.4	891	-0.05%
2023/11/28	1	40.30	0	0.00	40.50	1	887	0.11%
2023/11/21	0	0.00	4.5	40.22	40.35	-4.5	947	-0.47%
2023/11/20	0	0.00	1	40.20	40.05	-1	950	-0.11%
2023/11/17	0	0.00	1	39.95	40.15	-1	958	-0.10%
2023/11/16	0	39.75	1	39.55	39.60	-1	966	-0.10%
2023/11/15	0	0.00	4	39.58	39.70	-4	972	-0.41%
2023/11/13	0.1	39.25	0	0.00	39.10	0.1	1,003	0.01%
2023/11/10	0	39.75	0	0.00	39.50	0	1,006	0.00%
2023/11/09	0	0.00	0.5	40.80	40.65	-0.5	993	-0.05%
2023/11/08	0	0.00	25	41.10	41.20	-25	1,051	-2.38%
2023/10/31	0	0.00	1	39.85	39.50	-1	1,350	-0.07%
2023/10/30	1	40.00	0	0.00	40.00	1	1,423	0.07%
2023/10/26	2.5	39.78	1	39.75	39.75	1.5	1,495	0.10%
2023/10/25	2	40.33	5.3	40.01	40.30	-3.3	1,562	-0.21%
2023/10/23	0.4	39.75	0	0.00	39.70	0.4	1,679	0.02%
2023/10/20	3	38.90	3.1	39.02	39.25	-0.1	1,862	0.00%
2023/10/19	2	39.18	0	0.00	39.40	2	1,936	0.10%
2023/10/18	4.1	39.47	30	39.57	39.30	-25.9	2,000	-1.30%
2023/10/17	1	40.10	0	0.00	39.95	1	2,058	0.05%
2023/10/16	1	40.15	0	0.00	40.15	1	2,106	0.05%
2023/10/13	0.2	40.55	0	0.00	40.35	0.2	2,154	0.01%
2023/10/12	0.1	40.90	0	0.00	40.65	0.1	2,195	0.00%
2023/10/11	31	40.78	3	40.78	40.80	28	2,212	1.27%
2023/10/06	0	40.15	0	0.00	39.95	0	2,225	0.00%
2023/10/04	27.1	39.82	0	0.00	40.05	27.1	2,305	1.17%
2023/10/03	0	40.86	1.1	40.26	40.15	-1.1	2,330	-0.05%
2023/10/02	0.1	41.45	0	0.00	41.35	0.1	2,355	0.00%
2023/09/27	1	41.35	0	0.00	41.20	1	2,442	0.04%
2023/09/26	0	0.00	1	41.70	41.55	-1	2,480	-0.04%
2023/09/25	1	41.65	2	41.65	41.45	-1	2,527	-0.04%
2023/09/22	0	41.30	6.8	41.29	41.35	-6.8	2,543	-0.27%
2023/09/21	0	41.30	7	41.00	41.10	-7	2,558	-0.27%
2023/09/20	7	41.40	0	0.00	41.35	7	2,581	0.27%
2023/09/19	1	42.10	0	0.00	42.00	1	2,655	0.04%
2023/09/18	0.4	43.15	0	0.00	42.50	0.4	2,789	0.01%
2023/09/13	0	0.00	1	42.10	42.20	-1	2,952	-0.03%
2023/09/11	1	42.10	0	0.00	42.15	1	3,236	0.03%
2023/09/08	0	43.08	0	0.00	43.10	0	3,517	0.00%
2023/09/07	2.1	43.31	0	0.00	43.25	2.1	3,750	0.05%
2023/09/05	0	0.00	2.1	44.11	44.30	-2.1	4,273	-0.05%
2023/09/01	0	0.00	0.2	43.35	43.15	-0.2	4,318	0.00%
2023/08/30	1.1	43.47	2.6	43.61	43.50	-1.5	4,364	-0.03%
2023/08/29	1	43.10	0	0.00	43.10	1	4,423	0.02%
2023/08/28	2	43.00	0	0.00	43.00	2	4,470	0.04%
2023/08/25	0	42.58	1.7	42.42	42.80	-1.7	4,497	-0.04%
2023/08/24	1	42.50	2.1	42.45	42.40	-1.1	4,562	-0.02%
2023/08/23	0	42.40	0	0.00	42.20	0	4,601	0.00%
2023/08/22	1.2	42.42	0	0.00	42.40	1.2	4,658	0.03%
2023/08/18	1	42.90	0	0.00	42.90	1	4,689	0.02%
2023/08/16	0.8	43.00	0	0.00	42.70	0.8	4,729	0.02%
2023/08/15	5	43.65	0	0.00	43.55	5	4,826	0.10%
2023/08/14	1	43.02	4	43.04	43.00	-3	4,889	-0.06%
2023/08/11	2.5	44.65	42	44.28	44.20	-39.5	4,877	-0.81%
2023/08/10	2.2	45.30	25	45.05	45.05	-22.8	4,841	-0.47%
2023/08/09	1.1	47.50	2.3	47.26	47.05	-1.2	4,758	-0.03%
2023/08/08	2	48.44	0	0.00	48.35	2	4,716	0.04%
2023/08/07	0.1	49.60	0	0.00	49.45	0.1	4,733	0.00%
2023/08/04	4	49.63	19	49.55	49.50	-15	4,769	-0.31%
2023/08/02	5	49.85	3	49.15	49.25	2	4,851	0.04%
2023/08/01	0	50.92	13	50.97	50.60	-13	4,952	-0.26%
2023/07/31	3.4	52.50	0	0.00	51.40	3.4	4,955	0.07%
2023/07/28	0	51.60	7	52.29	52.00	-7	4,962	-0.14%
2023/07/27	4.1	50.98	1	50.90	50.90	3.1	4,912	0.06%
2023/07/26	16	53.53	1	51.60	51.70	15	4,897	0.31%
2023/07/25	11	53.07	14	53.34	53.10	-3	4,851	-0.06%
2023/07/24	0	51.90	4	51.78	51.80	-4	4,689	-0.09%
2023/07/21	7.1	49.71	0	0.00	49.90	7.1	4,643	0.15%
2023/07/20	0.1	53.70	0	0.00	53.70	0.1	4,637	0.00%
2023/07/19	0	52.80	0	0.00	52.20	0	4,628	0.00%
2023/07/18	1	53.60	0	0.00	53.60	1	4,693	0.02%
2023/07/17	1	53.60	0	0.00	53.40	1	4,711	0.02%
2023/07/12	4	52.22	0	0.00	51.90	4	5,135	0.08%
2023/07/11	8	52.88	0	0.00	52.60	8	5,158	0.16%
2023/07/07	1.1	52.05	3	51.70	52.50	-1.9	5,387	-0.04%
2023/07/06	2	52.51	5	52.78	52.40	-3	5,358	-0.06%
2023/07/05	1	54.10	1	54.50	53.90	0	5,350	0.00%
2023/07/04	1.1	54.10	0.1	54.30	54.10	0.9	5,359	0.02%
2023/07/03	2	54.60	0	0.00	54.60	2	5,351	0.04%
2023/06/30	0	0.00	1	55.30	55.20	-1	5,339	-0.02%
2023/06/29	2	54.75	0	0.00	54.70	2	5,383	0.04%
2023/06/28	5	55.02	6	55.30	54.60	-1	5,430	-0.02%
2023/06/27	2	55.25	0	0.00	54.90	2	5,457	0.04%
2023/06/26	3.1	57.39	3	57.60	56.90	0.1	5,441	0.00%
2023/06/21	0	0.00	4	55.88	56.10	-4	5,405	-0.07%
2023/06/20	2	54.75	4	54.93	54.90	-2	5,435	-0.04%
2023/06/19	8	54.40	3.4	54.36	54.10	4.7	5,502	0.08%
2023/06/16	8.1	55.65	5	55.46	54.90	3.1	5,672	0.05%
2023/06/15	0	0.00	1.2	55.92	55.70	-1.2	5,636	-0.02%
2023/06/14	8.9	55.65	19.1	57.83	55.40	-10.2	5,537	-0.18%
2023/06/13	9.2	53.53	4	53.73	54.50	5.2	5,262	0.10%
2023/06/12	6	54.12	15	52.75	53.60	-9	5,083	-0.18%
2023/06/09	8	50.16	8.5	50.36	50.20	-0.5	4,815	-0.01%
2023/06/08	2	49.45	15	49.60	49.20	-13	4,648	-0.28%
2023/06/07	1	49.40	2	49.33	49.30	-1	4,619	-0.02%
2023/06/06	8.1	49.40	0	0.00	49.30	8.1	4,595	0.18%
2023/06/05	5	49.96	0	0.00	49.90	5	4,562	0.11%
2023/06/02	0.3	50.50	8	50.05	50.10	-7.7	4,543	-0.17%
2023/06/01	11.1	49.42	2.1	49.61	49.65	9	4,479	0.20%
2023/05/31	2	49.63	1	50.50	50.50	1	4,431	0.02%
2023/05/30	20	50.84	20	49.60	49.60	0	4,380	0.00%
2023/05/29	0	0.00	0.1	51.00	51.00	-0.1	4,323	0.00%
2023/05/26	3.5	50.84	0	0.00	50.50	3.5	4,280	0.08%
2023/05/25	1	51.90	3	52.10	51.90	-2	4,211	-0.05%
2023/05/24	1	51.90	1	52.20	52.10	0	4,182	0.00%
2023/05/23	2	52.30	19	52.00	52.20	-17	4,152	-0.41%
2023/05/22	21	52.20	0	0.00	52.20	21	4,115	0.51%
2023/05/19	3	51.40	2.5	52.68	50.90	0.5	4,064	0.01%
2023/05/18	4	51.20	3	51.57	51.30	1	3,953	0.03%
2023/05/17	1.2	49.49	8.2	49.87	50.30	-7	3,881	-0.18%
2023/05/16	3	49.68	3	49.92	49.40	0	3,830	0.00%
2023/05/15	3	49.02	0	0.00	49.05	3	3,803	0.08%
2023/05/12	0	49.40	6	49.53	49.60	-6	3,789	-0.16%
2023/05/11	6	49.09	1	49.25	49.40	5	3,766	0.13%
2023/05/10	6.4	48.98	5	49.14	49.50	1.4	3,709	0.04%
2023/05/09	4.5	49.92	2	49.58	49.75	2.5	3,664	0.07%
2023/05/08	0.1	50.50	29	51.62	51.70	-28.9	3,568	-0.81%
2023/05/05	9.5	49.18	0	0.00	49.35	9.5	3,400	0.28%
2023/05/04	0	0.00	4	49.75	50.00	-4	3,382	-0.12%
2023/05/03	1	48.90	4	49.10	48.95	-3	3,337	-0.09%
2023/05/02	1	48.60	0	0.00	49.50	1	3,331	0.03%
2023/04/28	0	48.29	0	0.00	48.50	0	3,300	0.00%
2023/04/27	1.5	47.95	0	0.00	47.85	1.5	3,271	0.05%
2023/04/26	2	48.00	0	0.00	48.45	2	3,248	0.06%
2023/04/25	2	48.40	0	0.00	48.20	2	3,219	0.06%
2023/04/24	4	49.05	1	49.00	48.95	3	3,159	0.09%
2023/04/21	4.5	49.10	2	48.70	48.35	2.5	3,092	0.08%
2023/04/20	2	49.12	2	48.50	48.55	0	2,968	0.00%
2023/04/19	5	48.86	2	48.83	48.80	3	2,898	0.10%
2023/04/18	31.1	50.96	6	51.13	50.40	25.1	2,782	0.90%
2023/04/17	2	49.15	7	47.86	49.15	-5	2,551	-0.20%
2023/04/14	0	0.00	7	45.27	45.20	-7	2,366	-0.30%
2023/04/13	15	44.99	0	0.00	44.90	15	2,306	0.65%
2023/04/12	2	45.73	7	44.91	45.90	-5	2,206	-0.23%
2023/04/11	1	43.55	1.5	43.67	43.55	-0.5	1,976	-0.03%
2023/04/10	1.1	43.46	3	43.72	43.45	-1.9	1,953	-0.10%
2023/04/07	0	0.00	2	43.60	43.65	-2	1,883	-0.11%
2023/04/06	0	0.00	4	43.06	43.30	-4	1,849	-0.22%
2023/03/31	3.1	42.81	1	42.55	42.55	2.1	1,815	0.11%
2023/03/30	10.2	43.26	9	43.36	43.05	1.2	1,778	0.06%
2023/03/29	12	43.84	5	43.96	43.85	7	1,711	0.41%
2023/03/28	12	43.65	0	0.00	43.30	12	1,649	0.73%
2023/03/27	0	43.80	1	44.50	43.75	-1	1,586	-0.06%
2023/03/24	7	43.90	4	43.30	43.90	3	1,514	0.20%
2023/03/23	5	42.81	37	43.24	43.10	-32	1,403	-2.28%
2023/03/22	2	43.43	21	43.60	43.55	-19	1,320	-1.44%
2023/03/21	25	43.37	10	43.40	43.20	15	1,207	1.24%
2023/03/20	5	40.62	0	0.00	40.65	5	965	0.52%
2023/03/16	5	38.67	0	0.00	38.60	5	828	0.60%
2023/03/15	12	39.35	0	0.00	39.30	12	815	1.47%
2023/03/13	79	37.71	5	38.30	37.65	74	720	10.27%
2023/03/10	0.1	37.15	0	0.00	36.90	0.1	673	0.01%
2023/03/08	0	37.50	0	0.00	37.50	0	682	0.00%
2023/03/07	1.5	37.33	2	37.70	37.65	-0.5	694	-0.07%
2023/03/03	0	0.00	10	37.00	37.20	-10	719	-1.39%
2023/02/24	0	36.35	0	0.00	36.75	0	1,129	0.00%
2023/02/22	5	35.95	1.5	36.00	36.20	3.5	1,165	0.30%
2023/02/17	0.1	36.15	0	0.00	36.05	0.1	1,190	0.00%
2023/02/15	1	36.00	0	0.00	36.20	1	1,223	0.08%
2023/02/14	1	35.95	0	0.00	36.00	1	1,226	0.08%
2023/02/13	0	0.00	11	35.91	35.95	-11	1,238	-0.89%
2023/02/10	0	0.00	2	36.08	36.00	-2	1,237	-0.16%
2023/02/09	0	0.00	5	35.80	35.90	-5	1,234	-0.41%
2023/02/07	1	35.70	6	35.64	35.65	-5	1,224	-0.41%
2023/02/03	1	35.40	0	0.00	35.45	1	1,203	0.08%
2023/02/02	1	35.05	0	0.00	35.15	1	1,190	0.08%
2023/01/31	0	0.00	1	34.20	34.50	-1	1,162	-0.09%
2023/01/30	0.1	33.90	0	0.00	33.75	0.1	1,152	0.00%
2023/01/17	0	33.60	0	0.00	33.65	0	1,148	0.00%
2023/01/16	0	33.90	1	33.60	33.60	-1	1,150	-0.08%
2023/01/13	0	0.00	6	33.75	33.85	-6	1,152	-0.52%
2023/01/12	0	0.00	1	34.10	34.05	-1	1,198	-0.08%
2023/01/09	0	33.20	0	0.00	33.10	0	1,204	0.00%
2023/01/05	0	33.00	1	33.10	32.90	-1	1,266	-0.08%
2022/12/30	0.1	32.45	0	0.00	32.45	0.1	1,329	0.01%
2022/12/29	0	32.30	0	0.00	32.30	0	1,332	0.00%
2022/12/27	0	32.65	0	0.00	32.65	0	1,331	0.00%
2022/12/23	0	32.29	0	0.00	32.20	0	1,356	0.00%
2022/12/16	0	32.45	0	0.00	32.35	0	1,382	0.00%
2022/12/15	0	32.50	0	0.00	32.50	0	1,380	0.00%
2022/12/14	4	32.65	1	32.70	32.55	3	1,381	0.22%
2022/12/12	3	32.85	0	0.00	32.55	3	1,370	0.22%
2022/12/09	3	32.30	3	32.50	32.50	0	1,360	0.00%
2022/12/08	2	31.90	0	0.00	31.90	2	1,347	0.15%
2022/12/06	1	32.21	0	0.00	32.10	1	1,326	0.08%
2022/12/05	0	0.00	1	32.70	32.70	-1	1,320	-0.08%
2022/12/02	5	32.30	0	0.00	32.40	5	1,312	0.38%
2022/12/01	8	32.42	0	0.00	32.40	8	1,307	0.61%
2022/11/28	0	33.00	0	0.00	33.00	0	1,260	0.00%
2022/11/25	1	33.60	1	34.10	33.50	0	1,251	0.00%
2022/11/24	1	35.10	0	0.00	34.05	1	1,241	0.08%
2022/11/23	10	35.13	13	35.37	35.10	-3	1,192	-0.25%
2022/11/22	3	34.95	13	35.00	35.00	-10	1,002	-1.00%
2022/11/18	6	31.44	0	0.00	31.15	6	894	0.67%
2022/11/14	20	29.04	0	0.00	29.15	20	902	2.22%
2022/11/11	0.1	29.15	0	0.00	29.30	0.1	900	0.01%
2022/11/10	1.1	29.80	0	0.00	29.50	1.1	876	0.12%
2022/11/04	0	0.00	1.3	29.03	29.05	-1.3	867	-0.14%
2022/11/03	1	29.20	0	0.00	29.15	1	869	0.11%
2022/11/01	1	29.15	0	0.00	29.15	1	879	0.11%
2022/10/31	1	29.40	0	0.00	29.25	1	886	0.11%
2022/10/26	1	29.05	0	0.00	29.00	1	889	0.11%
2022/10/24	1	29.10	0	0.00	28.85	1	886	0.11%
2022/10/20	10.1	29.25	10	28.49	28.95	0.1	882	0.01%
2022/10/19	0.6	29.95	0	0.00	29.50	0.6	828	0.08%
2022/10/18	0.1	29.50	2	29.33	29.95	-1.9	822	-0.23%
2022/10/17	2.1	28.90	0	0.00	29.45	2.1	815	0.25%
2022/10/14	1	29.95	0	0.00	29.35	1	802	0.12%
2022/10/13	2.1	29.95	0	0.00	29.20	2.1	772	0.27%
2022/10/12	0.2	30.54	0	0.00	30.85	0.2	739	0.03%
2022/10/11	0.2	31.53	0	0.00	31.05	0.2	722	0.02%
2022/10/06	2	33.60	0	0.00	33.70	2	681	0.29%
2022/10/05	0	33.95	0	0.00	33.70	0	693	0.00%
2022/10/03	3.1	33.59	0	0.00	33.80	3.1	704	0.44%
2022/09/30	1.1	34.42	0	0.00	34.35	1.1	694	0.16%
2022/09/29	1	35.00	0	0.00	35.05	1	688	0.15%
2022/09/28	0.1	35.55	0	0.00	35.05	0.1	683	0.01%
2022/09/26	0	36.25	0	0.00	35.90	0	684	0.00%
2022/09/23	0	37.05	0	0.00	36.75	0	672	0.00%
2022/09/16	1	37.05	0	0.00	37.15	1	712	0.14%
2022/09/15	0	37.40	0	0.00	37.20	0	725	0.00%
2022/09/13	0	37.50	0	0.00	37.30	0	731	0.00%
2022/09/08	0	37.40	0	0.00	37.50	0	734	0.00%
2022/09/06	1	37.05	0	0.00	37.15	1	731	0.14%
2022/09/02	0	37.20	0	0.00	37.05	0	745	0.00%
2022/09/01	1	37.15	0	0.00	37.15	1	743	0.13%
2022/08/31	0.1	37.30	0	0.00	37.15	0.1	730	0.02%
2022/08/30	0.1	37.35	0	0.00	37.30	0.1	713	0.01%
2022/08/29	0.1	37.43	0	0.00	37.30	0.1	703	0.01%
2022/08/26	0	0.00	1	37.65	37.70	-1	688	-0.15%
2022/08/24	0.1	38.35	3	38.92	39.15	-3	593	-0.50%
2022/08/19	0	0.00	1	38.15	37.95	-1	564	-0.18%
2022/08/18	1	37.90	0	0.00	37.95	1	564	0.18%
2022/08/12	0	37.25	0	0.00	37.05	0	540	0.00%
2022/08/11	0.1	37.43	0	0.00	37.35	0.1	529	0.01%
2022/08/10	0.1	37.50	0	0.00	37.40	0.1	530	0.01%
2022/08/09	0.1	37.65	0	0.00	37.45	0.1	533	0.01%
2022/08/08	0	37.70	0	0.00	37.90	0	536	0.00%
2022/08/05	0	37.55	0	0.00	37.60	0	534	0.00%
2022/08/04	0.1	37.50	0	0.00	37.50	0.1	534	0.01%
2022/08/03	0.1	37.53	0	0.00	37.50	0.1	532	0.01%
2022/08/02	0.1	37.38	0	0.00	37.50	0.1	535	0.01%
2022/08/01	0	37.30	0	0.00	37.50	0	539	0.00%
2022/07/29	0.1	37.30	0	0.00	37.25	0.1	542	0.01%
2022/07/26	0	36.75	0	0.00	36.70	0	541	0.00%
2022/07/25	0	36.55	0	0.00	36.70	0	548	0.00%
2022/07/22	0	36.55	0	0.00	36.50	0	554	0.00%
2022/07/21	0	36.55	0	0.00	36.45	0	561	0.00%
2022/07/20	0	36.55	0	0.00	36.40	0	563	0.00%
2022/07/19	1.1	36.46	0	0.00	36.45	1.1	567	0.19%
2022/07/18	0.2	36.65	0	0.00	36.40	0.2	571	0.03%
2022/07/15	0.2	36.95	0	0.00	36.55	0.2	568	0.03%
2022/07/08	0	0.00	1	37.20	37.50	-1	540	-0.18%
2022/07/07	0	0.00	1	37.40	37.30	-1	540	-0.18%
2022/07/05	0	0.00	2	37.90	37.85	-2	548	-0.36%
2022/06/28	1	37.65	0	0.00	37.45	1	569	0.18%
2022/06/23	1.1	37.05	0	0.00	37.05	1.1	560	0.20%
2022/06/22	2	37.10	0	0.00	37.20	2	568	0.35%
2022/06/14	0.1	37.35	0	0.00	37.05	0.1	715	0.01%
2022/06/02	0	0.00	1	38.15	38.40	-1	731	-0.14%
2022/05/30	0	0.00	1	38.30	38.40	-1	748	-0.13%
2022/05/24	0	0.00	0.2	37.63	37.55	-0.2	764	-0.03%
2022/05/18	0	0.00	0.2	37.70	37.70	-0.2	764	-0.03%
2022/05/12	0	0.00	1	36.85	36.85	-1	751	-0.13%
2022/05/09	0	0.00	1	37.20	37.20	-1	749	-0.13%
2022/04/20	1	37.45	0	0.00	37.45	1	773	0.13%
2022/04/19	1	37.40	0	0.00	37.45	1	786	0.13%
2022/04/13	1	37.40	0	0.00	37.50	1	788	0.13%
2022/04/11	0.6	37.80	0	0.00	37.55	0.6	782	0.07%
2022/04/08	1	37.80	0	0.00	38.00	1	776	0.13%
2022/04/07	2	37.80	0	0.00	37.70	2	773	0.26%
2022/04/06	1	37.95	0	0.00	38.10	1	758	0.13%
2022/04/01	0	0.00	1	38.40	38.40	-1	743	-0.13%
2022/03/29	0	0.00	1	39.20	39.20	-1	711	-0.14%
2022/03/28	0	0.00	2	39.03	39.00	-2	699	-0.29%
2022/03/25	0	0.00	3	39.15	39.20	-3	683	-0.44%
2022/03/24	4	39.38	1	39.20	39.40	3	667	0.45%
2022/03/22	1	39.05	2	38.98	39.10	-1	614	-0.16%
2022/03/21	1	38.80	0	0.00	38.85	1	585	0.17%
2022/03/18	0	0.00	1	38.10	38.70	-1	551	-0.18%
2022/03/08	0	37.00	0	0.00	36.80	0	479	0.01%
2022/03/07	0	37.10	0	0.00	37.00	0	472	0.01%
2022/03/03	1	37.70	0	0.00	37.65	1	460	0.22%
2022/03/01	1	37.20	3	37.10	37.20	-2	452	-0.44%
2022/02/25	2.1	37.00	0	0.00	37.05	2.1	447	0.46%
2022/02/24	5	37.02	0	0.00	37.10	5	435	1.15%
2022/02/21	0	0.00	2	37.50	37.45	-2	426	-0.47%
2022/02/15	1	37.35	0	0.00	37.30	1	442	0.23%
2022/02/07	1	37.10	0	0.00	37.40	1	472	0.21%
2022/01/26	1.1	37.06	0	0.00	37.05	1.1	461	0.23%
2022/01/24	10.1	37.15	0	0.00	37.25	10.1	450	2.23%
2022/01/19	0.1	37.35	0	0.00	37.25	0.1	436	0.02%
2022/01/18	6	37.48	0	0.00	37.30	6	430	1.39%
2022/01/12	1	37.35	0	0.00	37.60	1	445	0.22%
2022/01/11	2	37.45	0	0.00	37.50	2	438	0.46%
2022/01/10	2	37.50	0	0.00	37.50	2	445	0.45%
2022/01/07	1	37.55	0	0.00	37.55	1	447	0.22%
2022/01/06	1	37.65	0	0.00	37.60	1	445	0.22%
2022/01/03	0	0.00	2	37.90	37.80	-2	474	-0.42%
2021/12/27	1	37.65	0	0.00	37.75	1	520	0.19%
2021/12/20	1	37.90	0	0.00	37.80	1	584	0.17%
2021/12/17	0	0.00	1	37.55	37.60	-1	582	-0.17%
2021/12/16	1	37.50	0	0.00	37.55	1	580	0.17%
2021/12/15	2	37.53	0	0.00	37.50	2	588	0.34%
2021/12/14	1	37.55	0	0.00	37.60	1	588	0.17%
2021/12/07	1	37.55	0	0.00	37.55	1	587	0.17%
2021/12/06	2	37.65	0	0.00	37.60	2	587	0.34%
2021/11/29	2.1	37.31	0	0.00	37.55	2.1	601	0.35%
2021/11/26	1	37.60	0	0.00	37.50	1	600	0.17%
2021/11/19	2	37.65	0	0.00	37.65	2	609	0.33%
2021/11/18	1	37.80	0	0.00	37.85	1	606	0.16%
2021/11/16	1	37.70	0	0.00	37.80	1	630	0.16%
2021/11/15	0.5	37.80	0	0.00	37.70	0.5	637	0.08%
2021/11/12	2	37.65	0	0.00	37.80	2	645	0.31%
2021/11/11	2	37.65	0	0.00	37.75	2	643	0.31%
2021/11/10	2	37.80	0	0.00	37.85	2	646	0.31%
2021/11/09	2	38.00	0.4	38.15	38.05	1.6	635	0.25%
2021/11/08	0.5	38.45	0	0.00	38.15	0.5	625	0.08%
2021/11/04	4	38.43	0	0.00	38.55	4	632	0.63%
2021/10/29	1	38.25	0	0.00	38.25	1	640	0.16%
2021/10/27	1	38.25	0	0.00	38.35	1	644	0.16%
2021/10/26	1	38.55	0	0.00	38.55	1	651	0.15%
2021/10/22	6	38.40	0	0.00	38.40	6	657	0.91%
2021/10/21	5	38.80	0	0.00	37.30	5	646	0.77%
2021/10/05	0	0.00	2	38.40	38.35	-2	607	-0.33%
2021/10/04	0.1	38.55	2	39.25	38.40	-1.9	611	-0.31%
2021/10/01	2	38.70	0	0.00	38.55	2	587	0.34%
2021/09/30	0	0.00	0.5	38.40	38.70	-0.5	576	-0.09%
2021/09/28	0	0.00	0.2	38.30	38.40	-0.2	556	-0.04%
2021/09/27	0	0.00	2.2	38.02	38.10	-2.2	552	-0.40%
2021/09/24	0	0.00	1.1	37.72	37.70	-1.1	549	-0.20%
2021/09/23	1	37.70	0	0.00	37.75	1	547	0.18%
2021/09/22	1	37.55	2	37.65	37.50	-1	561	-0.18%
2021/09/16	2	37.80	0	0.00	37.80	2	565	0.35%
2021/09/15	1	37.75	0	0.00	37.65	1	566	0.18%
2021/08/26	2	37.10	0	0.00	37.00	2	569	0.35%
2021/08/23	0	0.00	1	36.75	36.80	-1	571	-0.18%
2021/08/20	0	0.00	1	37.85	37.85	-1	559	-0.18%
2021/08/19	2	37.88	1	37.85	37.90	1	550	0.18%
2021/08/18	1	38.00	0	0.00	38.10	1	543	0.18%
2021/08/13	1	38.40	0	0.00	38.40	1	539	0.19%
2021/08/06	1	38.60	3	38.60	38.65	-2	641	-0.31%
2021/07/22	0	0.00	1	38.55	38.60	-1	967	-0.10%
2021/07/21	1	38.40	1	38.50	38.60	0	979	0.00%
2021/07/19	0	0.00	1	38.55	38.55	-1	986	-0.10%
2021/07/09	0	0.00	1	38.95	39.15	-1	1,020	-0.10%
2021/07/05	0	0.00	2	38.75	38.80	-2	1,040	-0.19%
2021/06/22	1	38.55	0	0.00	38.45	1	1,074	0.09%
2021/06/18	1	38.65	0	0.00	38.60	1	1,103	0.09%
2021/06/17	1	38.65	0	0.00	38.65	1	1,137	0.09%
2021/06/16	2	38.50	0	0.00	38.60	2	1,146	0.17%
2021/06/11	1	38.50	3	38.50	38.55	-2	1,145	-0.17%
2021/06/09	2	38.60	0	0.00	38.55	2	1,148	0.17%
2021/06/04	0	0.00	1	38.80	38.75	-1	1,168	-0.09%
2021/06/03	1	38.90	0	0.00	38.95	1	1,173	0.09%
2021/05/28	1	38.40	2	38.60	38.50	-1	1,180	-0.08%
2021/05/20	0	0.00	20	39.10	38.95	-20	1,230	-1.63%
2021/05/18	0.1	37.35	0	0.00	37.90	0.1	1,221	0.01%
2021/05/17	1.1	37.41	0	0.00	36.60	1.1	1,212	0.09%
2021/05/14	4	38.25	0	0.00	38.55	4	1,169	0.34%
2021/05/13	0.1	37.95	0	0.00	37.60	0.1	1,146	0.01%
2021/05/12	3	37.95	3	37.38	37.80	0	1,129	0.00%
2021/05/11	0	0.00	1	39.50	39.15	-1	1,074	-0.09%
2021/05/10	1	40.35	0	0.00	40.20	1	1,055	0.09%
2021/05/04	0	0.00	5	39.80	39.15	-5	1,056	-0.47%
2021/05/03	1	40.10	1	40.20	40.15	0	1,027	0.00%
2021/04/29	0	0.00	1.2	39.69	39.95	-1.2	1,004	-0.12%
2021/04/21	1	39.10	0	0.00	39.05	1	1,088	0.09%
2021/04/20	20	39.15	0	0.00	39.15	20	1,111	1.80%
2021/04/19	1	39.10	0	0.00	39.15	1	1,122	0.09%
2021/04/14	1.1	38.80	0	0.00	38.70	1.1	1,133	0.10%
2021/04/12	1	39.10	0	0.00	39.00	1	1,173	0.09%
2021/04/09	0	0.00	2	39.05	39.10	-2	1,171	-0.17%
2021/03/31	0	0.00	1	38.95	38.85	-1	1,178	-0.08%
2021/03/24	1	39.25	0	0.00	39.20	1	1,267	0.08%
2021/03/17	0	0.00	1	38.65	38.60	-1	1,261	-0.08%
2021/03/10	0	0.00	1	38.60	38.60	-1	1,291	-0.08%
2021/03/05	0	0.00	0.2	38.60	38.35	-0.2	1,307	-0.02%
2021/03/03	0	0.00	0.3	38.65	38.60	-0.3	1,325	-0.02%
2021/02/25	1	38.50	1.3	38.74	38.65	-0.3	1,344	-0.03%
2021/02/17	1	36.35	0.1	37.00	36.70	0.9	1,332	0.07%
2021/02/05	1	36.30	0	0.00	36.25	1	1,325	0.08%
2021/02/01	2	36.10	4	36.13	36.10	-2	1,370	-0.15%
2021/01/29	1	36.15	1	36.35	36.20	0	1,364	0.00%
2021/01/26	0	0.00	6	36.50	36.55	-6	1,337	-0.45%
2021/01/22	0	0.00	1	36.50	36.80	-1	1,371	-0.07%
2021/01/20	2	36.95	1	36.90	36.80	1	1,334	0.07%
2021/01/19	5	38.00	0	0.00	37.70	5	1,267	0.39%
2021/01/14	1	38.40	0	0.00	38.50	1	1,201	0.08%
2021/01/13	1	38.40	0	0.00	38.45	1	1,201	0.08%
2021/01/12	1	38.45	2	38.58	38.40	-1	1,187	-0.08%
2021/01/11	0	0.00	1	38.60	38.80	-1	1,174	-0.09%
2021/01/06	1	38.60	0	0.00	38.60	1	1,176	0.08%
2021/01/05	3	39.07	0	0.00	39.00	3	1,147	0.26%
2020/12/31	1	38.65	0	0.00	38.70	1	1,183	0.08%
2020/12/30	1	38.70	31	38.72	38.85	-30	1,184	-2.53%
2020/12/29	1	38.65	15	38.60	38.70	-14	1,180	-1.19%
2020/12/25	1	38.70	0	0.00	38.80	1	1,182	0.08%
2020/12/24	32	39.00	0	0.00	38.90	32	1,188	2.69%
2020/12/21	0	0.00	5	38.45	38.85	-5	1,275	-0.39%
2020/12/10	1	38.30	0	0.00	38.25	1	1,306	0.08%
2020/12/08	5	38.50	2	38.60	38.45	3	1,861	0.16%
2020/12/07	0	0.00	2	38.40	38.50	-2	1,968	-0.10%
2020/11/30	0	0.00	1	39.85	39.20	-1	2,534	-0.04%
2020/11/27	0	0.00	5	39.53	39.55	-5	2,540	-0.20%
2020/11/26	5	39.48	0	0.00	39.50	5	2,539	0.20%
2020/11/23	0	0.00	1	39.00	38.95	-1	2,534	-0.04%
2020/11/20	3	39.15	0	0.00	39.00	3	2,529	0.12%
2020/11/19	7	39.11	0	0.00	39.20	7	2,528	0.28%
2020/11/18	0	0.00	1	39.00	39.00	-1	2,533	-0.04%
2020/11/16	1	38.40	0	0.00	38.40	1	2,598	0.04%
2020/11/13	0	0.00	9	38.23	38.55	-9	2,612	-0.34%
2020/11/11	0	0.00	1.1	38.46	38.85	-1.1	2,619	-0.04%
2020/11/09	10	38.00	0	0.00	38.10	10	2,643	0.38%
2020/10/30	1	38.50	1	38.65	38.00	0	2,750	0.00%
2020/10/23	2	37.80	0	0.00	37.75	2	2,744	0.07%
2020/10/22	1	37.90	0	0.00	37.80	1	2,782	0.04%
2020/10/21	1	38.00	1	37.75	38.00	0	2,800	0.00%
2020/10/20	0	0.00	2	37.55	37.55	-2	2,824	-0.07%
2020/10/19	1	37.70	0	0.00	37.65	1	2,820	0.04%
2020/10/16	1	37.80	10	37.70	37.65	-9	2,823	-0.32%
2020/10/14	10	38.20	0	0.00	38.00	10	2,851	0.35%
2020/10/12	1	37.85	0	0.00	38.10	1	2,904	0.03%
2020/10/06	2	38.35	2	38.40	38.40	0	2,995	0.00%
2020/09/28	2	38.18	0	0.00	38.10	2	3,188	0.06%
2020/09/25	5	37.86	0	0.00	37.65	5	3,197	0.16%
2020/09/24	2	38.40	0	0.00	38.15	2	3,161	0.06%
2020/09/23	0	0.00	11	39.57	39.40	-11	3,110	-0.35%
2020/09/22	2	39.85	12	40.27	39.95	-10	3,099	-0.32%
2020/09/17	2	40.85	7	40.81	40.70	-5	3,115	-0.16%
2020/09/16	1	40.75	0	0.00	40.60	1	3,131	0.03%
2020/09/15	3	41.15	2	40.85	40.80	1	3,167	0.03%
2020/09/14	26	41.25	22	41.65	41.30	4	3,174	0.13%
2020/09/11	100	42.33	66	42.67	41.45	34	3,097	1.10%
2020/09/10	2	41.23	0	0.00	41.15	2	2,632	0.08%
2020/09/09	5	39.71	6	39.54	39.70	-1	2,538	-0.04%
2020/09/08	5	41.54	18	40.86	40.60	-13	2,499	-0.52%
2020/09/07	36	41.03	17	40.82	41.60	19	2,409	0.79%
2020/09/04	3	39.43	28	40.02	40.00	-25	2,178	-1.15%
2020/08/28	1	37.60	0	0.00	37.60	1	2,060	0.05%
2020/08/24	1	37.70	0	0.00	37.90	1	2,126	0.05%
2020/08/21	1	37.95	1	37.95	37.95	0	2,143	0.00%
2020/08/20	1	37.15	2	37.85	37.70	-1	2,147	-0.05%
2020/08/19	1	39.00	0	0.00	38.60	1	2,098	0.05%
2020/08/14	0	0.00	1	38.35	38.80	-1	2,150	-0.05%
2020/08/13	1	38.85	170	38.80	38.70	-169	2,182	-7.75%	大賣/鉅額交易
2020/08/12	2	39.70	0	0.00	39.45	2	2,219	0.09%
2020/08/11	8	39.77	0	0.00	39.75	8	2,306	0.35%
2020/08/10	2	40.70	2	40.55	40.15	0	2,355	0.00%
2020/08/04	0	0.00	0.3	40.30	38.85	-0.3	2,399	-0.01%
2020/08/03	2	39.15	0	0.00	38.85	2	2,434	0.08%
2020/07/31	2	39.48	0	0.00	39.30	2	2,452	0.08%
2020/07/29	1	38.90	0	0.00	38.65	1	2,467	0.04%
2020/07/28	2	38.50	0	0.00	38.20	2	2,466	0.08%
2020/07/27	6	39.17	1	39.20	38.90	5	2,448	0.20%
2020/07/24	2	40.00	0	0.00	39.40	2	2,440	0.08%
2020/07/23	1	40.05	0	0.00	40.05	1	2,420	0.04%
2020/07/22	3.1	40.32	0	0.00	40.20	3.1	2,424	0.13%
2020/07/21	2	40.25	0	0.00	40.20	2	2,419	0.08%
2020/07/17	10	39.55	0	0.00	39.00	10	2,408	0.42%
2020/07/16	10	40.16	0	0.00	39.95	10	2,405	0.42%
2020/07/15	16	40.37	2	40.18	40.45	14	2,396	0.58%
2020/07/14	1	41.30	1	41.20	41.35	0	2,364	0.00%
2020/07/13	1.1	40.51	0	0.00	40.60	1.1	2,344	0.05%
2020/07/10	4	40.78	0	0.00	40.45	4	2,360	0.17%
2020/07/09	6	41.14	1	41.00	41.95	5	2,305	0.22%
2020/07/08	2	39.50	0	0.00	39.85	2	2,239	0.09%
2020/07/07	3	39.63	0	0.00	39.50	3	2,282	0.13%
2020/07/06	2.1	39.75	0	0.00	39.80	2.1	2,289	0.09%
2020/07/03	3.1	39.69	1	39.70	39.70	2.1	2,287	0.09%
2020/07/02	3	39.50	1	39.60	39.55	2	2,295	0.09%
2020/07/01	4	39.40	2	39.50	39.40	2	2,300	0.09%
2020/06/30	5	39.74	0	0.00	39.35	5	2,298	0.22%
2020/06/29	3	39.13	0	0.00	39.45	3	2,304	0.13%
2020/06/24	10	39.70	0	0.00	39.00	10	2,284	0.44%
2020/06/23	5	38.75	0	0.00	39.00	5	2,272	0.22%
2020/06/22	10	38.98	0	0.00	38.00	10	2,250	0.44%
2020/06/19	10	37.45	1	37.85	38.50	9	2,220	0.41%
2020/06/18	9	37.37	2	37.40	37.40	7	2,225	0.31%
2020/06/17	11	37.68	0	0.00	37.55	11	2,237	0.49%
2020/06/16	15	38.02	0	0.00	37.85	15	2,331	0.64%
2020/06/15	5	37.50	2	37.75	37.80	3	2,356	0.13%
2020/06/11	1.1	37.56	0	0.00	37.65	1.1	2,412	0.05%
2020/06/08	0	0.00	1	37.65	37.55	-1	2,506	-0.04%
2020/06/05	2	37.68	0	0.00	37.70	2	2,565	0.08%
2020/06/04	1.1	37.61	0	0.00	37.75	1.1	2,594	0.04%
2020/06/03	2	37.55	0	0.00	37.75	2	2,594	0.08%
2020/06/02	0.1	37.65	0	0.00	37.60	0.1	2,588	0.00%
2020/05/29	0.1	37.80	8	37.53	37.80	-7.9	2,590	-0.31%
2020/05/28	4	37.14	0	0.00	37.00	4	2,582	0.15%
2020/05/27	3	37.40	0	0.00	37.55	3	2,582	0.12%
2020/05/26	1	37.90	0	0.00	37.70	1	2,583	0.04%
2020/05/25	0	0.00	6	37.34	37.75	-6	2,575	-0.23%
2020/05/22	0	0.00	5	37.01	37.05	-5	2,556	-0.20%
2020/05/21	1	36.95	0	0.00	37.00	1	2,537	0.04%
2020/05/20	2	36.63	9	36.67	36.65	-7	2,525	-0.28%
2020/05/19	0.1	37.35	2	37.30	37.35	-1.9	2,539	-0.07%
2020/05/18	1.1	36.92	3	37.37	37.60	-1.9	2,506	-0.08%
2020/05/15	8.1	35.88	4	35.73	36.20	4.1	2,421	0.17%
2020/05/14	0	0.00	9	36.20	35.20	-9	2,369	-0.38%
2020/05/13	1	34.60	0	0.00	34.65	1	2,296	0.04%
2020/05/12	2	34.65	0	0.00	34.40	2	2,301	0.09%
2020/05/08	4	34.09	0	0.00	34.05	4	2,347	0.17%
2020/05/07	2	33.65	2	34.05	34.40	0	2,366	0.00%
2020/05/06	0	0.00	1	33.75	33.60	-1	2,424	-0.04%
2020/05/05	1	33.45	1	33.40	33.35	0	2,464	0.00%
2020/05/04	4	32.79	0	0.00	32.75	4	2,478	0.16%
2020/04/30	1	32.80	1	32.80	33.05	0	2,521	0.00%
2020/04/29	3	32.62	0	0.00	32.55	3	2,580	0.12%
2020/04/28	2	32.55	0	0.00	32.50	2	2,623	0.08%
2020/04/27	6	32.36	1	32.30	32.35	5	2,660	0.19%
2020/04/23	1	32.10	0	0.00	32.10	1	2,675	0.04%
2020/04/22	1	31.65	0	0.00	31.90	1	2,664	0.04%
2020/04/21	1	31.90	1	32.15	31.75	0	2,647	0.00%
2020/04/20	2	32.50	0	0.00	32.40	2	2,655	0.08%
2020/04/17	7	32.99	0	0.00	32.60	7	2,637	0.27%
2020/04/16	6	33.26	0	0.00	32.70	6	2,608	0.23%
2020/04/14	0	0.00	1	32.35	32.35	-1	2,523	-0.04%
2020/04/10	0	0.00	3	31.50	31.50	-3	2,454	-0.12%
2020/04/07	1	29.75	0	0.00	29.70	1	2,358	0.04%
2020/03/31	3	29.25	0	0.00	29.40	3	2,321	0.13%
2020/03/27	2	29.03	1	29.10	29.00	1	2,300	0.04%
2020/03/26	1	28.85	0	0.00	28.90	1	2,269	0.04%
2020/03/25	1	28.90	0	0.00	28.90	1	2,253	0.04%
2020/03/24	1	28.35	0	0.00	28.35	1	2,217	0.05%
2020/03/23	2	27.58	0	0.00	27.60	2	2,182	0.09%
2020/03/19	1	26.60	15	27.05	25.95	-14	2,156	-0.65%
2020/03/18	1	29.10	0	0.00	28.60	1	2,042	0.05%
2020/03/17	1	28.60	0	0.00	28.85	1	2,005	0.05%
2020/03/16	3	29.92	0	0.00	29.75	3	1,953	0.15%
2020/03/13	12	29.86	9	30.12	30.90	3	1,919	0.16%
2020/03/12	1	32.00	0	0.00	32.00	1	1,817	0.06%
2020/03/11	1	33.30	0	0.00	33.15	1	1,766	0.06%
2020/03/10	2	32.00	1	32.65	33.05	1	1,728	0.06%
2020/03/09	1	33.35	0	0.00	33.35	1	1,648	0.06%
2020/03/06	2	34.10	2	34.25	34.25	0	1,609	0.00%
2020/03/04	0	0.00	3	34.00	34.15	-3	1,600	-0.19%
2020/03/03	2	33.90	3	34.00	33.70	-1	1,589	-0.06%
2020/02/27	1	33.80	0	0.00	33.85	1	1,531	0.07%
2020/02/20	1	34.15	3	34.50	34.35	-2	1,439	-0.14%
2020/02/18	0	0.00	10	35.00	34.75	-10	1,344	-0.74%
2020/02/17	2	34.10	0	0.00	34.00	2	1,316	0.15%
2020/02/13	1	33.80	1	33.90	33.90	0	1,343	0.00%
2020/02/07	1	34.45	0	0.00	33.75	1	1,241	0.08%
2020/02/05	2	33.38	1	33.75	33.35	1	1,103	0.09%
2020/02/04	0	0.00	2	32.25	32.35	-2	1,034	-0.19%
2020/02/03	1	31.40	0	0.00	32.50	1	1,001	0.10%
2020/01/31	0	0.00	10	32.27	32.40	-10	938	-1.07%
2020/01/20	0	0.00	10	31.80	31.85	-10	793	-1.26%
2020/01/17	10	30.95	1	30.85	31.00	9	746	1.21%
2020/01/15	1	30.25	0	0.00	30.30	1	714	0.14%
2020/01/14	1	30.40	1	30.50	30.45	0	725	0.00%
2020/01/13	1	30.50	1	30.55	30.55	0	728	0.00%
2020/01/09	2	29.80	0	0.00	29.85	2	686	0.29%
2019/12/30	0	0.00	1	29.85	29.85	-1	730	-0.14%
2019/12/25	2	29.90	0	0.00	29.90	2	743	0.27%
2019/12/24	1	29.75	0	0.00	29.75	1	742	0.13%
2019/12/23	1	29.45	0	0.00	29.55	1	747	0.13%
2019/12/18	0	0.00	1	29.55	29.45	-1	891	-0.11%
2019/12/16	1	29.45	1	29.40	29.40	0	1,079	0.00%
2019/12/13	1	29.50	1	29.40	29.40	0	1,130	0.00%
2019/12/12	3	29.35	0	0.00	29.45	3	1,144	0.26%
2019/12/10	0	0.00	3	29.45	29.60	-3	1,200	-0.25%
2019/12/09	1	29.30	0	0.00	29.25	1	1,198	0.08%
2019/11/18	1	29.35	0	0.00	29.35	1	1,422	0.07%
2019/11/15	1	29.40	0	0.00	29.35	1	1,435	0.07%
2019/11/14	3	29.28	0	0.00	29.35	3	1,460	0.21%
2019/11/06	0	0.00	2	29.25	29.30	-2	1,467	-0.14%
2019/10/09	0	0.00	1	29.25	29.00	-1	1,533	-0.07%
2019/10/07	2	29.38	0	0.00	29.30	2	1,542	0.13%
2019/10/01	0	0.00	1	29.30	29.45	-1	1,666	-0.06%
2019/09/26	1	29.40	0	0.00	29.45	1	1,679	0.06%
2019/09/24	1	29.65	4	29.61	29.20	-3	1,669	-0.18%
2019/09/23	7	30.72	2	30.20	30.35	5	1,597	0.31%
2019/09/20	3	30.55	0	0.00	30.70	3	1,560	0.19%
2019/09/19	2	29.95	20	30.10	30.20	-18	1,461	-1.23%
2019/09/18	1	29.60	0	0.00	29.50	1	1,379	0.07%
2019/09/17	0	0.00	1	29.10	29.05	-1	1,358	-0.07%
2019/09/12	0	0.00	3	28.63	28.75	-3	1,349	-0.22%
2019/09/11	1	28.80	0	0.00	28.80	1	1,372	0.07%
2019/09/06	0.3	28.15	0	0.00	28.15	0.3	1,342	0.02%
2019/09/05	3.2	28.30	0	0.00	28.20	3.2	1,339	0.24%
2019/09/04	0	0.00	1	28.10	28.20	-1	1,339	-0.07%
2019/09/02	1	28.50	0	0.00	28.40	1	1,339	0.07%
2019/08/30	1	28.10	0	0.00	28.15	1	1,303	0.08%
2019/08/26	0	0.00	0.1	27.50	27.45	-0.1	1,232	-0.01%
2019/08/20	1	27.55	0	0.00	27.50	1	1,252	0.08%
2019/08/15	0	0.00	3	27.30	27.25	-3	1,236	-0.24%
2019/08/08	0	0.00	1	26.70	26.80	-1	1,166	-0.09%
2019/07/30	0	0.00	2	26.60	26.70	-2	1,162	-0.17%
2019/07/23	0	0.00	0.1	26.65	26.65	-0.1	1,138	-0.01%
2019/07/18	15	26.30	0	0.00	26.40	15	1,134	1.32%
2019/07/16	0	0.00	7	26.36	26.45	-7	1,113	-0.63%
2019/07/10	0	0.00	2.4	26.72	26.70	-2.4	1,093	-0.22%
2019/07/09	1	26.45	0	0.00	26.40	1	1,080	0.09%
2019/07/03	1	27.50	0	0.00	27.30	1	968	0.10%
2019/07/02	1	27.40	0	0.00	27.35	1	960	0.10%
2019/06/21	1	27.50	1	27.55	27.55	0	946	0.00%
2019/06/20	3	27.35	0	0.00	27.30	3	926	0.32%
2019/06/19	0	0.00	2	27.60	27.60	-2	901	-0.22%
2019/06/18	1	27.30	1	27.35	27.45	0	863	0.00%
2019/06/03	0	0.00	1	27.25	27.25	-1	876	-0.11%
2019/05/29	1	27.00	0	0.00	27.00	1	890	0.11%
2019/05/22	0	0.00	5	26.90	26.95	-5	839	-0.60%
2019/05/13	2	26.55	0	0.00	26.50	2	825	0.24%
2019/05/09	0	0.00	1	26.70	26.70	-1	825	-0.12%
2019/05/02	5	26.95	0	0.00	26.80	5	826	0.60%
2019/04/29	0	0.00	1	26.80	26.75	-1	841	-0.12%
2019/04/26	0	0.00	3	26.75	26.75	-3	845	-0.35%
2019/04/24	0	0.00	5	26.85	26.85	-5	849	-0.59%
2019/04/17	0	0.00	6	26.40	26.45	-6	828	-0.72%
2019/04/15	0	0.00	1	26.40	26.40	-1	813	-0.12%
2019/04/10	5	26.50	0	0.00	26.40	5	787	0.63%
2019/04/03	0	0.00	1	26.40	26.40	-1	793	-0.13%
2019/03/28	0	0.00	1	26.50	26.40	-1	779	-0.13%
2019/03/27	1	26.60	38	26.50	26.55	-37	773	-4.79%
2019/03/25	0	0.00	10	26.10	26.10	-10	750	-1.33%
2019/03/22	2	26.13	0	0.00	26.20	2	749	0.27%
2019/03/15	1	25.95	0	0.00	26.00	1	735	0.14%
2019/03/13	0	0.00	4	26.00	25.95	-4	758	-0.53%
2019/03/12	0	0.00	3	26.10	26.05	-3	760	-0.39%
2019/03/11	0	0.00	53	26.05	26.05	-53	762	-6.95%
2019/03/08	5	26.20	0	0.00	26.30	5	763	0.66%
2019/03/07	22	26.35	0	0.00	26.30	22	803	2.74%
2019/03/06	11	26.41	0	0.00	26.50	11	802	1.37%
2019/03/05	15	25.98	0	0.00	26.10	15	802	1.87%
2019/03/04	0	0.00	1	25.85	25.85	-1	804	-0.12%
2019/02/26	0	0.00	2	25.70	25.70	-2	826	-0.24%
2019/02/25	1	25.70	0	0.00	25.75	1	823	0.12%
2019/02/22	2	25.68	0	0.00	25.65	2	824	0.24%
2019/02/21	1	25.75	0	0.00	25.75	1	842	0.12%
2019/02/19	1	25.65	0	0.00	25.70	1	835	0.12%
2019/02/15	1	25.55	0	0.00	25.80	1	872	0.11%
2019/02/13	1	25.60	0	0.00	25.60	1	878	0.11%
2019/01/30	0	0.00	1	25.60	25.60	-1	1,127	-0.09%
2019/01/29	0	0.00	1	25.45	25.55	-1	1,129	-0.09%
2019/01/24	5	25.16	0	0.00	25.25	5	1,139	0.44%
2019/01/23	0	0.00	2	25.35	25.35	-2	1,132	-0.18%
2019/01/22	2	25.10	0	0.00	25.25	2	1,135	0.18%
2019/01/21	13	25.13	0	0.00	25.15	13	1,134	1.15%
2019/01/18	12	25.22	5	25.25	25.15	7	1,133	0.62%
2019/01/17	3	25.18	0	0.00	25.25	3	1,137	0.26%
2019/01/15	11	25.29	0	0.00	25.25	11	1,153	0.95%
2019/01/14	6	25.35	0	0.00	25.45	6	1,197	0.50%
2019/01/11	2	25.35	0	0.00	25.40	2	1,224	0.16%
2019/01/10	4	25.20	0	0.00	25.35	4	1,222	0.33%
2019/01/08	1	25.10	0	0.00	25.10	1	1,243	0.08%
2019/01/04	0	0.00	2	25.03	25.05	-2	1,274	-0.16%
2018/12/26	8	25.00	0	0.00	25.05	8	1,373	0.58%
2018/12/18	1	25.30	0	0.00	25.25	1	1,471	0.07%
2018/12/17	2	25.53	0	0.00	25.50	2	1,533	0.13%
2018/12/12	1	25.55	0	0.00	25.50	1	1,586	0.06%
2018/12/10	1	25.30	0	0.00	25.30	1	1,572	0.06%
2018/12/07	1	25.30	0	0.00	25.50	1	1,572	0.06%
2018/12/06	1	25.50	0	0.00	25.20	1	1,573	0.06%
2018/12/05	1	25.65	0	0.00	25.55	1	1,547	0.06%
2018/12/03	1	25.55	0	0.00	25.55	1	1,559	0.06%
2018/11/30	7	25.51	0	0.00	25.45	7	1,553	0.45%
2018/11/27	2	25.75	0	0.00	25.75	2	1,493	0.13%
2018/11/22	0	0.00	3	26.40	26.30	-3	1,456	-0.21%
2018/11/21	0	0.00	1	26.45	26.45	-1	1,451	-0.07%
2018/11/16	0	0.00	1	26.55	26.55	-1	1,422	-0.07%
2018/11/14	1	26.80	0	0.00	26.75	1	1,403	0.07%
2018/11/13	0	0.00	1	26.45	26.55	-1	1,377	-0.07%
2018/11/08	0	0.00	1	26.80	26.75	-1	1,357	-0.07%
2018/11/07	3	27.72	0	0.00	27.00	3	1,310	0.23%
2018/10/26	0	0.00	1	25.85	26.10	-1	1,137	-0.09%
2018/10/23	3	26.65	0	0.00	26.40	3	1,119	0.27%
2018/10/22	2	26.85	2	26.90	26.80	0	1,104	0.00%
2018/10/19	0	0.00	1	25.85	26.20	-1	1,060	-0.09%
2018/10/17	0	0.00	1	26.25	26.25	-1	1,047	-0.10%
2018/10/16	1	26.45	1	26.35	26.25	0	1,042	0.00%
2018/10/12	1	26.05	2	25.80	26.05	-1	1,009	-0.10%
2018/10/05	0	0.00	3	26.33	26.65	-3	941	-0.32%
2018/10/04	1	27.15	1	26.65	26.90	0	922	0.00%
2018/09/28	2	27.00	0	0.00	26.80	2	940	0.21%
2018/09/21	1	26.75	0	0.00	26.85	1	859	0.12%
2018/09/13	1	25.65	0	0.00	25.60	1	792	0.13%
2018/09/12	2	25.80	0	0.00	25.65	2	805	0.25%
2018/08/30	1	25.75	0	0.00	25.70	1	1,009	0.10%
2018/08/24	0	0.00	2	25.80	25.85	-2	1,084	-0.18%
2018/08/23	0	0.00	3	25.88	25.95	-3	1,124	-0.27%
2018/08/17	6	25.75	0	0.00	25.70	6	1,265	0.47%
2018/08/13	2	25.75	0	0.00	25.70	2	1,319	0.15%
2018/07/31	1	25.70	0	0.00	25.75	1	1,748	0.06%
2018/07/30	0	0.00	2	25.80	25.75	-2	1,775	-0.11%
2018/07/24	1	26.00	1	26.00	26.00	0	1,928	0.00%
2018/07/20	3	25.65	0	0.00	25.65	3	2,117	0.14%
2018/07/13	2	25.80	0	0.00	25.80	2	2,531	0.08%
2018/07/09	2	26.63	0	0.00	26.80	2	2,763	0.07%
2018/07/06	1	26.25	0	0.00	26.25	1	2,791	0.04%
2018/07/03	0	0.00	1	26.90	26.75	-1	3,424	-0.03%
2018/06/27	1	27.05	0	0.00	26.90	1	3,909	0.03%
2018/06/25	1	26.90	102	27.00	27.00	-101	4,033	-2.50%	大賣/鉅額交易
2018/06/13	7	27.93	7	27.96	27.70	0	4,011	0.00%
2018/06/07	0	0.00	19	27.21	27.25	-19	3,907	-0.49%
2018/06/06	1	27.50	1	27.60	27.35	0	3,922	0.00%
2018/06/04	1	27.90	0	0.00	27.65	1	3,903	0.03%
2018/06/01	8	27.95	0	0.00	27.85	8	3,882	0.21%
2018/05/31	3	27.65	16	28.03	28.10	-13	3,836	-0.34%
2018/05/30	13	27.83	4	28.05	27.45	9	3,803	0.24%
2018/05/29	8	27.44	0	0.00	27.80	8	3,729	0.21%
2018/05/25	5	26.75	0	0.00	26.65	5	3,689	0.14%
2018/05/23	0	0.00	1	26.90	26.85	-1	3,672	-0.03%
2018/05/17	2	26.80	0	0.00	26.60	2	3,604	0.06%
2018/05/16	7	26.96	0	0.00	27.00	7	3,582	0.20%
2018/05/15	2	27.00	0	0.00	26.90	2	3,576	0.06%
2018/05/14	2	27.30	5	28.05	27.25	-3	3,549	-0.08%
2018/05/11	0	0.00	5	29.60	29.50	-5	3,398	-0.15%
2018/05/04	0	0.00	10	28.45	28.35	-10	3,160	-0.32%
2018/05/03	15	28.98	0	0.00	28.75	15	3,139	0.48%
2018/05/02	5	28.80	0	0.00	28.45	5	3,093	0.16%
2018/04/30	10	29.50	6	29.80	29.50	4	3,032	0.13%
2018/04/26	2	28.68	0	0.00	28.70	2	2,950	0.07%
2018/04/25	7	29.99	6	30.18	30.10	1	2,822	0.04%
2018/04/23	1	29.25	0	0.00	28.80	1	2,608	0.04%
2018/04/20	1	29.20	3	28.70	29.15	-2	2,565	-0.08%
2018/04/18	0	0.00	1	28.90	28.85	-1	2,410	-0.04%
2018/04/17	0	0.00	27	28.29	28.75	-27	2,347	-1.15%
2018/04/16	0	0.00	1	27.85	27.95	-1	2,264	-0.04%
2018/04/13	4	28.48	1	29.00	28.20	3	2,240	0.13%
2018/04/12	1	28.65	1	28.80	28.85	0	2,198	0.00%
2018/04/11	11	29.25	25	29.37	29.10	-14	2,150	-0.65%
2018/04/10	14	29.75	15	30.00	28.55	-1	1,988	-0.05%
2018/04/09	25	28.80	1	28.60	28.50	24	1,642	1.46%
2018/04/03	4	27.65	5	27.91	28.30	-1	1,488	-0.07%
2018/03/31	0	0.00	3	27.08	26.95	-3	1,182	-0.25%
2018/03/30	3	27.20	15	27.33	26.95	-12	1,143	-1.05%
2018/03/29	58	27.25	44	27.20	27.05	14	995	1.41%
2018/03/28	4	25.95	0	0.00	26.05	4	894	0.45%
2018/03/27	6	25.88	2	26.10	25.80	4	902	0.44%
2018/03/22	2	26.15	0	0.00	26.10	2	975	0.21%
2018/03/19	1	26.60	0	0.00	26.60	1	1,069	0.09%
2018/03/16	6	25.99	0	0.00	26.00	6	1,091	0.55%
2018/03/05	0	0.00	2	25.30	25.20	-2	1,117	-0.18%
2018/02/09	2	24.90	0	0.00	25.20	2	1,094	0.18%
2018/02/07	1	25.30	0	0.00	25.20	1	1,091	0.09%
2018/01/30	0	0.00	5	26.25	26.40	-5	1,056	-0.47%
2018/01/26	5	26.65	5	26.70	26.70	0	1,047	0.00%
2018/01/23	0	0.00	2	26.65	26.40	-2	1,021	-0.20%
2018/01/22	0	0.00	8	26.50	26.65	-8	1,012	-0.79%
2018/01/18	0	0.00	7	26.50	26.45	-7	993	-0.70%
2018/01/17	0	0.00	4	26.65	26.55	-4	987	-0.41%
2018/01/10	0	0.00	7	26.53	26.55	-7	991	-0.71%
2018/01/09	5	26.26	0	0.00	26.05	5	977	0.51%
2018/01/08	0	0.00	13	26.75	26.55	-13	971	-1.34%
2018/01/05	0	0.00	3	27.00	26.90	-3	971	-0.31%
2018/01/04	2	26.35	0	0.00	26.50	2	967	0.21%
2018/01/03	0	0.00	5	26.45	26.40	-5	967	-0.52%
2018/01/02	13	26.43	2	26.48	26.45	11	962	1.14%