敬鵬 (2355)-美好-富順券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
43.55
漲跌
▼0.60
漲幅
-1.36%
成交量
2,877張
產業
上市電子零組件類股
526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

敬鵬 (2355)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/22	25	44.94	10	44.50	44.15	15	5,283	0.28%
2024/05/21	10	44.50	6	43.84	44.50	4	5,350	0.07%
2024/05/20	1	44.10	0	0.00	43.65	1	5,442	0.02%
2024/05/17	10	44.20	0	0.00	44.00	10	5,629	0.18%
2024/05/16	2	43.88	3	43.77	43.65	-1	6,255	-0.02%
2024/05/15	1	43.00	0	0.00	43.45	1	6,533	0.02%
2024/05/14	3	43.48	3	42.90	43.00	0	6,537	0.00%
2024/05/10	0	0.00	3	40.78	40.80	-3	6,462	-0.05%
2024/05/09	1	41.10	1	41.60	40.95	0	6,501	0.00%
2024/05/08	3	41.30	0	0.00	41.65	3	6,566	0.05%
2024/05/07	1	41.05	0	0.00	41.05	1	6,655	0.02%
2024/05/03	1	41.00	3	41.45	40.95	-2	6,797	-0.03%
2024/04/30	5	41.60	1	42.00	41.30	4	6,815	0.06%
2024/04/29	0	0.00	2	40.75	41.15	-2	6,816	-0.03%
2024/04/25	5	40.23	0	0.00	40.20	5	6,857	0.07%
2024/04/18	3	42.00	0	0.00	41.75	3	6,988	0.04%
2024/04/16	2	41.30	0	0.00	41.25	2	7,030	0.03%
2024/04/15	0	0.00	3	42.65	42.65	-3	6,996	-0.04%
2024/04/12	3	43.93	0	0.00	44.10	3	6,961	0.04%
2024/04/11	6	44.51	2	44.18	43.60	4	6,959	0.06%
2024/04/10	2	47.23	1	47.70	46.80	1	6,852	0.01%
2024/04/09	1	47.65	5	47.30	47.65	-4	6,889	-0.06%
2024/04/08	2	47.50	0	0.00	47.45	2	6,901	0.03%
2024/04/02	1	47.15	0	0.00	47.35	1	6,891	0.01%
2024/03/29	2	45.90	0	0.00	46.10	2	6,988	0.03%
2024/03/28	1	47.00	0	0.00	46.45	1	7,042	0.01%
2024/03/26	0	0.00	2	46.65	46.85	-2	7,320	-0.03%
2024/03/21	2	47.00	0	0.00	47.20	2	7,598	0.03%
2024/03/20	32	47.21	10	47.35	47.15	22	7,699	0.29%
2024/03/19	15	47.59	2	47.45	47.70	13	7,774	0.17%
2024/03/18	1	45.45	0	45.70	46.50	1	7,825	0.01%
2024/03/14	1	45.60	0	0.00	45.65	1	8,084	0.01%
2024/03/13	0	0.00	10	45.90	45.45	-10	8,346	-0.12%
2024/03/12	0	0.00	2	47.40	46.80	-2	8,887	-0.02%
2024/03/11	12	47.09	0	0.00	46.90	12	9,852	0.12%
2024/03/08	1	46.20	1	47.20	46.25	0	10,342	0.00%
2024/03/07	11.4	47.28	0	0.00	46.90	11.4	11,429	0.10%
2024/03/06	5	48.16	3	48.05	48.35	2	11,790	0.02%
2024/03/05	12.5	48.44	7	49.39	48.20	5.5	11,802	0.05%
2024/03/01	12	51.02	12	51.69	51.00	0	11,795	0.00%
2024/02/29	6	53.03	13	52.25	52.30	-7	11,842	-0.06%
2024/02/27	2	52.10	6	51.70	51.60	-4	11,936	-0.03%
2024/02/26	18	52.23	14	52.56	52.30	4	11,994	0.03%
2024/02/23	4	51.15	0	0.00	50.50	4	12,209	0.03%
2024/02/22	3	51.40	0	0.00	51.70	3	12,938	0.02%
2024/02/21	0.1	51.40	0	0.00	50.80	0.1	13,896	0.00%
2024/02/20	16	50.79	13	51.76	51.10	3	14,376	0.02%
2024/02/19	14	53.09	27	52.21	52.00	-13	14,854	-0.09%
2024/02/16	11	49.37	19.3	50.62	51.40	-8.3	14,325	-0.06%
2024/02/02	2.3	45.76	3	45.60	45.50	-0.8	14,031	-0.01%
2024/02/01	1	45.40	0	0.00	45.00	1	13,974	0.01%
2024/01/30	1	45.55	4	45.60	45.50	-3	13,979	-0.02%
2024/01/24	0	0.00	1	44.60	44.00	-1	13,743	-0.01%
2024/01/19	3	43.08	0	0.00	43.10	3	13,681	0.02%
2024/01/18	0	0.00	8	42.90	42.95	-8	13,714	-0.06%
2024/01/17	1	43.50	5	44.10	43.35	-4	13,713	-0.03%
2024/01/12	3	44.63	0	0.00	44.20	3	13,669	0.02%
2024/01/11	3	44.95	8	44.80	45.00	-5	13,674	-0.04%
2024/01/10	6	45.68	2	45.45	45.30	4	13,737	0.03%
2024/01/09	2	45.90	15	45.85	45.85	-13	13,815	-0.09%
2024/01/05	4	46.89	0	0.00	46.90	4	13,924	0.03%
2024/01/04	3	47.93	0	0.00	47.65	3	13,902	0.02%
2024/01/03	1	48.70	0	0.00	48.70	1	13,911	0.01%
2023/12/29	2	50.20	6	50.32	50.30	-4	13,958	-0.03%
2023/12/28	0	0.00	2	49.95	49.60	-2	13,946	-0.01%
2023/12/27	1	50.40	5	50.66	50.40	-4	14,070	-0.03%
2023/12/26	5	49.74	1	49.80	49.85	4	14,362	0.03%
2023/12/25	8	48.99	19	49.10	49.05	-11	14,370	-0.08%
2023/12/22	13	49.76	5	50.22	49.70	8	14,455	0.06%
2023/12/21	2	49.60	1	49.60	49.60	1	14,389	0.01%
2023/12/20	1	49.45	3	49.35	49.10	-2	14,551	-0.01%
2023/12/19	4	49.84	0	0.00	49.55	4	14,524	0.03%
2023/12/18	6	49.58	5	50.20	49.50	1	14,412	0.01%
2023/12/15	3	51.70	8	52.16	51.10	-5	14,355	-0.03%
2023/12/14	5	52.50	4	52.68	52.30	1	14,397	0.01%
2023/12/13	2	53.75	7	53.59	53.00	-5	14,460	-0.03%
2023/12/12	1	52.70	2	52.80	53.00	-1	14,353	-0.01%
2023/12/11	31	53.39	21.4	53.40	53.20	9.6	14,348	0.07%
2023/12/08	17	54.76	17	54.54	54.10	0	14,584	0.00%
2023/12/07	32	55.16	39	54.64	54.10	-7	14,450	-0.05%
2023/12/06	83	55.70	53	55.87	55.10	30	13,994	0.21%
2023/12/05	79	52.91	70	53.37	53.20	9	12,995	0.07%
2023/12/04	44	53.61	31	54.11	54.60	13	12,527	0.10%
2023/12/01	17	50.31	21	50.26	51.20	-4	11,455	-0.03%
2023/11/30	8	49.27	0	0.00	48.90	8	11,019	0.07%
2023/11/29	2	48.90	5	49.33	48.85	-3	10,944	-0.03%
2023/11/28	20	48.97	7	48.63	49.55	13	10,975	0.12%
2023/11/27	2	49.00	11	48.03	48.05	-9	11,017	-0.08%
2023/11/24	9	49.86	1	49.45	49.80	8	11,266	0.07%
2023/11/22	9	50.13	16	50.62	50.90	-7	11,012	-0.06%
2023/11/21	20	52.47	8	51.46	51.00	12	10,722	0.11%
2023/11/20	12	48.67	45	49.36	51.30	-33	10,020	-0.33%
2023/11/17	6	44.73	89	45.40	46.65	-83	9,205	-0.90%
2023/11/16	6	42.29	68	41.83	42.45	-62	8,739	-0.71%
2023/11/15	23	38.92	10	39.05	39.00	13	8,096	0.16%
2023/11/14	5	39.02	0	0.00	39.00	5	8,106	0.06%
2023/11/10	5	36.90	0	0.00	36.45	5	8,103	0.06%
2023/11/01	0	0.00	9	35.07	35.20	-9	8,244	-0.11%
2023/10/26	1	35.35	0	0.00	35.85	1	8,244	0.01%
2023/10/24	0	0.00	3	35.60	35.65	-3	8,229	-0.04%
2023/10/19	0	0.00	1	35.25	35.20	-1	8,277	-0.01%
2023/10/18	1	36.70	0	0.00	35.75	1	8,250	0.01%
2023/10/17	0	0.00	2	36.85	36.95	-2	8,149	-0.02%
2023/10/13	6	39.38	4	39.95	38.65	2	8,077	0.02%
2023/10/12	3	40.00	3	40.25	39.80	0	8,106	0.00%
2023/10/06	0	0.00	5	40.25	40.20	-5	8,090	-0.06%
2023/10/05	5	40.40	6	40.80	40.35	-1	8,033	-0.01%
2023/10/04	5	40.56	0	0.00	40.60	5	7,932	0.06%
2023/10/03	16	41.83	7	41.31	41.25	9	7,881	0.11%
2023/10/02	9	42.07	11	41.39	42.50	-2	7,728	-0.03%
2023/09/28	0	0.00	1	39.30	39.25	-1	7,412	-0.01%
2023/09/27	7	39.17	0	0.00	39.25	7	7,357	0.10%
2023/09/26	5	39.90	7	40.33	39.95	-2	7,193	-0.03%
2023/09/25	2	40.13	12	40.11	40.40	-10	7,002	-0.14%
2023/09/22	5	38.95	3	38.75	38.90	2	6,750	0.03%
2023/09/21	8	38.71	14	38.83	38.80	-6	6,693	-0.09%
2023/09/20	31	39.23	26	39.56	38.75	5	6,610	0.08%
2023/09/19	30	39.60	19	39.67	38.95	11	6,505	0.17%
2023/09/18	14	39.60	5	39.30	39.50	9	6,313	0.14%
2023/09/15	5	38.70	0	0.00	38.70	5	6,107	0.08%
2023/09/14	0	0.00	27	38.77	39.00	-27	6,023	-0.45%
2023/09/13	61	39.08	24	39.16	38.10	37	5,870	0.63%
2023/09/12	1	38.60	0	0.00	38.45	1	5,420	0.02%
2023/09/11	3	37.20	3	37.75	37.65	0	5,251	0.00%
2023/09/06	5	38.76	14	39.40	39.65	-9	4,912	-0.18%
2023/09/05	9	38.32	1	38.55	38.75	8	4,783	0.17%
2023/09/04	1	37.85	2	38.13	38.20	-1	4,690	-0.02%
2023/09/01	3	38.30	8	38.66	37.90	-5	4,600	-0.11%
2023/08/31	47	39.66	14	39.24	39.30	33	4,441	0.74%
2023/08/30	51	38.91	43	39.40	39.25	8	4,190	0.19%
2023/08/29	6	36.78	9	37.43	37.40	-3	3,748	-0.08%
2023/08/28	20	37.94	10	37.65	37.10	10	3,635	0.28%
2023/08/25	12	37.18	15	37.59	37.95	-3	3,477	-0.09%
2023/08/24	11	36.80	6	37.78	36.60	5	3,256	0.15%
2023/08/23	26	37.01	23	37.18	37.35	3	3,061	0.10%
2023/08/22	0	0.00	3	36.05	36.25	-3	2,767	-0.11%
2023/08/21	2	35.00	0	0.00	35.00	2	2,605	0.08%
2023/08/18	3	35.65	1	34.85	34.70	2	2,518	0.08%
2023/08/17	2	34.28	5	35.16	35.70	-3	2,361	-0.13%
2023/08/16	4	34.30	1	34.35	34.40	3	2,184	0.14%
2023/08/15	6	34.34	2	34.60	34.30	4	2,097	0.19%
2023/08/14	3	34.00	1	34.15	34.30	2	2,005	0.10%
2023/08/11	0	0.00	1	34.00	34.50	-1	1,924	-0.05%
2023/08/10	2	32.55	0	0.00	32.70	2	1,788	0.11%
2023/07/31	1	34.10	0	0.00	34.10	1	1,653	0.06%
2023/07/28	4	34.49	0	0.00	34.65	4	1,613	0.25%
2023/07/27	0	0.00	7	35.19	35.30	-7	1,559	-0.45%
2023/07/26	3	35.23	12	35.50	34.50	-9	1,491	-0.60%
2023/07/25	20	35.20	14	35.31	35.20	6	1,410	0.43%
2023/07/24	9	35.32	0	0.00	34.90	9	1,350	0.67%
2023/07/21	3	35.20	2	35.25	35.30	1	1,318	0.08%
2023/07/20	1	35.80	3	35.23	35.20	-2	1,301	-0.15%
2023/07/19	2	35.48	2	34.75	34.90	0	1,287	0.00%
2023/07/18	3	36.27	6	35.90	36.20	-3	1,251	-0.24%
2023/07/17	2	36.45	6	36.74	36.35	-4	1,185	-0.34%
2023/07/14	1	34.60	0	0.00	35.00	1	1,040	0.10%
2023/07/13	0	0.00	1	32.90	32.90	-1	935	-0.11%
2023/07/11	1	32.30	1	32.30	32.15	0	936	0.00%
2023/07/07	7	33.69	1	33.70	33.75	6	926	0.65%
2023/07/06	4	33.25	10	33.15	34.05	-6	917	-0.65%
2023/07/05	0	0.00	2	32.68	32.90	-2	844	-0.24%
2023/06/21	0	0.00	3	32.40	32.50	-3	962	-0.31%
2023/04/27	0	0.00	5	31.65	31.85	-5	1,032	-0.48%
2023/04/20	0	0.00	2	32.55	32.25	-2	970	-0.21%
2023/04/17	0	0.00	1	32.55	32.55	-1	943	-0.11%
2023/04/11	0	0.00	1	33.00	33.05	-1	853	-0.12%
2023/04/10	1	32.30	0	0.00	32.30	1	832	0.12%
2023/04/06	0	0.00	6	32.96	33.10	-6	797	-0.75%
2023/03/31	0	0.00	1	32.35	32.50	-1	760	-0.13%
2023/03/28	0	0.00	1	31.25	31.40	-1	694	-0.14%
2023/03/23	0	0.00	2	31.00	31.00	-2	661	-0.30%
2023/03/13	1	28.95	0	0.00	29.05	1	607	0.16%
2023/03/07	1	30.15	0	0.00	30.15	1	635	0.16%
2023/03/06	1	29.65	0	0.00	29.65	1	638	0.16%
2022/12/21	1	29.00	0	0.00	28.80	1	1,052	0.09%
2022/12/16	3	29.95	0	0.00	29.85	3	1,057	0.28%
2022/12/06	1	31.55	0	0.00	31.60	1	1,040	0.10%
2022/11/23	1	31.55	0	0.00	31.70	1	1,021	0.10%
2022/11/21	2	31.65	2	31.68	31.65	0	1,030	0.00%
2022/11/18	2	31.90	1	31.70	31.90	1	1,014	0.10%
2022/11/16	0	0.00	1	31.20	30.85	-1	977	-0.10%
2022/11/15	3	30.97	3	30.97	31.10	0	960	0.00%
2022/11/08	0	0.00	2	28.10	27.90	-2	845	-0.24%
2022/11/07	2	28.20	0	0.00	28.15	2	848	0.24%
2022/10/21	3	26.90	0	0.00	26.75	3	809	0.37%
2022/10/07	2	29.03	1	29.05	29.00	1	809	0.12%
2022/10/05	1	29.40	6	29.25	29.35	-5	833	-0.60%
2022/10/04	6	28.86	1	28.85	28.90	5	846	0.59%
2022/10/03	1	28.95	0	0.00	28.70	1	849	0.12%
2022/09/16	1	29.50	0	0.00	29.50	1	905	0.11%
2022/09/15	0	0.00	1	30.35	29.95	-1	907	-0.11%
2022/09/13	1	30.30	0	0.00	30.30	1	924	0.11%
2022/08/29	2	29.70	2	29.55	29.55	0	959	0.00%
2022/08/26	1	30.40	1	30.60	30.60	0	955	0.00%
2022/08/24	0	0.00	1	29.85	29.85	-1	955	-0.10%
2022/08/17	2	30.30	1	29.85	29.85	1	968	0.10%
2022/08/15	0	0.00	1	29.70	29.85	-1	972	-0.10%
2022/08/05	0	0.00	2	28.70	28.65	-2	1,009	-0.20%
2022/07/18	0	0.00	5	27.65	27.70	-5	1,146	-0.44%
2022/07/14	5	26.50	0	0.00	26.80	5	1,122	0.45%
2022/06/16	3	31.47	1	31.90	30.70	2	1,215	0.16%
2022/06/15	0	0.00	10	32.56	32.50	-10	1,209	-0.83%
2022/05/26	2	31.43	1	31.30	31.20	1	1,913	0.05%
2022/05/20	1	31.05	0	0.00	31.00	1	2,130	0.05%
2022/05/13	0	0.00	2	28.70	28.75	-2	2,375	-0.08%
2022/04/27	7	28.69	1	28.90	29.55	6	2,741	0.22%
2022/04/22	1	31.55	0	0.00	31.50	1	2,921	0.03%
2022/04/19	2	31.13	2	30.95	30.95	0	3,478	0.00%
2022/04/15	1	30.85	1	30.80	30.80	0	3,732	0.00%
2022/04/14	2	31.78	4	31.70	31.50	-2	4,004	-0.05%
2022/04/07	5	32.20	0	0.00	32.05	5	6,780	0.07%
2022/04/06	0	0.00	2	33.00	32.85	-2	6,853	-0.03%
2022/03/25	1	33.85	0	0.00	33.85	1	7,950	0.01%
2022/03/24	0	0.00	1	34.00	33.75	-1	7,990	-0.01%
2022/03/21	0	0.00	10	33.00	33.10	-10	8,255	-0.12%
2022/03/18	1	32.70	0	0.00	32.65	1	8,319	0.01%
2022/03/17	2	32.60	0	0.00	32.85	2	8,351	0.02%
2022/03/16	2	32.60	0	0.00	32.25	2	8,411	0.02%
2022/03/15	1	33.20	0	0.00	33.00	1	8,542	0.01%
2022/03/14	1	34.45	0	0.00	34.65	1	8,549	0.01%
2022/03/08	6	34.16	0	0.00	33.00	6	9,245	0.06%
2022/03/07	14	34.68	21	34.59	34.30	-7	10,568	-0.07%
2022/03/04	3	37.60	0	0.00	37.00	3	10,791	0.03%
2022/03/01	0	0.00	5	37.36	38.00	-5	10,894	-0.05%
2022/02/24	1	37.20	0	0.00	35.95	1	10,870	0.01%
2022/02/23	0	0.00	33	37.56	37.35	-33	10,860	-0.30%
2022/02/22	1	37.10	3	37.22	37.00	-2	10,876	-0.02%
2022/02/21	1	37.15	1	37.20	37.25	0	11,161	0.00%
2022/02/18	34	36.39	30	36.65	36.80	4	11,537	0.03%
2022/02/17	34.2	36.75	2	37.10	36.95	32.2	11,564	0.28%
2022/02/16	0	0.00	6	36.38	36.60	-6	11,472	-0.05%
2022/02/11	4	35.44	0	0.00	35.35	4	11,340	0.04%
2022/02/10	4	35.94	0	0.00	35.85	4	11,312	0.04%
2022/02/09	0	0.00	6	36.59	36.65	-6	11,277	-0.05%
2022/02/08	0	0.00	22	36.20	36.25	-22	11,237	-0.20%
2022/02/07	0	0.00	17	35.36	35.40	-17	11,214	-0.15%
2022/01/25	15	34.27	3	34.35	34.05	12	11,179	0.11%
2022/01/24	10	34.30	10	35.00	35.05	0	11,147	0.00%
2022/01/21	8	35.83	2	35.33	35.15	6	11,095	0.05%
2022/01/20	9	36.47	0	0.00	36.50	9	11,015	0.08%
2022/01/19	21	36.75	10	37.03	36.80	11	10,972	0.10%
2022/01/18	10	38.08	2	37.40	37.45	8	10,922	0.07%
2022/01/17	45	37.78	40	37.00	38.00	5	10,841	0.05%
2022/01/14	23	36.55	9	36.83	36.70	14	10,743	0.13%
2022/01/13	18	38.58	26	38.30	38.25	-8	10,644	-0.08%
2022/01/12	2	37.25	5	36.93	37.10	-3	10,323	-0.03%
2022/01/11	16	36.71	3	36.90	36.30	13	10,211	0.13%
2022/01/10	8	37.48	6	37.90	37.80	2	10,056	0.02%
2022/01/07	38	38.42	6	38.45	38.05	32	9,946	0.32%
2022/01/06	19	40.05	26	40.42	39.70	-7	9,662	-0.07%
2022/01/05	13	42.19	42	42.91	41.05	-29	9,337	-0.31%
2022/01/04	22	39.48	12	40.80	40.90	10	8,049	0.12%
2022/01/03	3	38.70	11	38.56	38.30	-8	7,227	-0.11%
2021/12/30	6	36.98	2	36.78	36.70	4	6,869	0.06%
2021/12/29	1	36.85	2	37.03	37.15	-1	6,820	-0.01%
2021/12/28	4	38.14	12	37.85	37.40	-8	6,730	-0.12%
2021/12/27	24	38.96	25	38.59	38.40	-1	6,548	-0.02%
2021/12/24	1	37.45	14	36.76	37.30	-13	6,025	-0.22%
2021/12/23	2	36.73	0	0.00	36.65	2	5,825	0.03%
2021/12/22	0	0.00	1	36.35	36.15	-1	5,748	-0.02%
2021/12/21	7	36.31	9	36.50	36.45	-2	5,694	-0.04%
2021/12/20	3	36.02	19	36.09	36.15	-16	5,572	-0.29%
2021/12/17	2	35.75	1	35.80	35.90	1	5,516	0.02%
2021/12/16	4	36.19	14	36.36	36.35	-10	5,417	-0.18%
2021/12/14	15	34.56	4	34.70	34.20	11	5,221	0.21%
2021/12/13	12	35.93	2	35.80	35.90	10	5,149	0.19%
2021/12/10	12	35.20	5	35.33	35.50	7	5,091	0.14%
2021/12/09	12	36.43	5	36.35	36.05	7	4,984	0.14%
2021/12/08	0	0.00	26	35.33	35.30	-26	4,801	-0.54%
2021/12/07	3	35.12	5	35.28	35.40	-2	4,739	-0.04%
2021/12/06	12	35.02	10	35.12	35.10	2	4,643	0.04%
2021/12/03	4	36.18	13	36.08	36.00	-9	4,528	-0.20%
2021/12/02	27	37.93	56	36.77	36.25	-29	4,391	-0.66%
2021/12/01	91	37.78	73	38.06	38.25	18	3,992	0.45%
2021/11/30	17	34.46	20	35.70	36.60	-3	2,608	-0.12%
2021/11/29	13	32.29	1	32.55	33.30	12	2,278	0.53%
2021/11/26	0	0.00	1	32.50	32.90	-1	2,146	-0.05%
2021/11/25	1	32.30	59	32.21	32.15	-58	2,010	-2.89%
2021/11/24	4	32.79	3	32.00	32.80	1	1,949	0.05%
2021/11/23	0	0.00	2	31.60	31.35	-2	1,903	-0.11%
2021/11/22	4	32.59	1	32.45	32.45	3	1,855	0.16%
2021/11/19	1	33.20	2	33.20	33.20	-1	1,799	-0.06%
2021/11/18	30	34.45	15	34.55	34.10	15	1,717	0.87%
2021/11/17	56	32.74	5	33.36	33.00	51	1,372	3.71%
2021/11/16	4	31.00	0	0.00	31.15	4	956	0.42%
2021/11/05	0	0.00	2	29.90	29.85	-2	950	-0.21%
2021/10/21	30	29.39	30	28.60	28.55	0	974	0.00%
2021/10/15	0	0.00	4	28.10	28.05	-4	1,066	-0.38%
2021/10/01	1	28.10	0	0.00	28.10	1	1,620	0.06%
2021/09/29	1	29.05	0	0.00	28.90	1	1,686	0.06%
2021/09/10	0	0.00	4	30.70	30.55	-4	2,246	-0.18%
2021/09/06	0	0.00	5	32.75	32.35	-5	2,289	-0.22%
2021/09/01	0	0.00	1	32.50	32.45	-1	2,271	-0.04%
2021/08/23	5	31.10	3	30.75	30.95	2	2,328	0.09%
2021/08/17	3	29.90	0	0.00	29.65	3	2,404	0.12%
2021/08/13	2	32.05	0	0.00	32.15	2	2,417	0.08%
2021/08/10	0	0.00	5	30.95	31.00	-5	2,457	-0.20%
2021/08/09	2	31.65	0	0.00	31.65	2	2,515	0.08%
2021/07/28	0	0.00	5	32.34	32.20	-5	2,963	-0.17%
2021/07/20	5	33.75	0	0.00	34.00	5	3,227	0.15%
2021/07/19	4	34.91	6	34.39	34.25	-2	3,249	-0.06%
2021/07/16	0	0.00	6	34.74	35.75	-6	3,231	-0.19%
2021/07/13	2	34.25	2	34.13	33.40	0	3,315	0.00%
2021/07/12	1	33.75	1	34.05	33.95	0	3,286	0.00%
2021/07/09	0	0.00	6	33.70	33.80	-6	3,356	-0.18%
2021/07/08	1	33.40	0	0.00	33.50	1	3,378	0.03%
2021/07/07	0	0.00	2	33.00	33.55	-2	3,421	-0.06%
2021/07/06	3	33.50	0	0.00	32.70	3	3,424	0.09%
2021/07/02	2	32.45	2	33.20	32.80	0	3,423	0.00%
2021/06/25	2	33.40	0	0.00	33.05	2	3,431	0.06%
2021/06/24	10	33.75	3	33.35	33.55	7	3,394	0.21%
2021/06/23	3	34.05	6	33.07	34.20	-3	3,192	-0.09%
2021/06/22	5	30.80	4.3	31.38	31.10	0.7	3,046	0.02%
2021/06/21	3	30.15	0	0.00	30.40	3	3,044	0.10%
2021/06/11	5	29.95	5	30.10	29.35	0	3,131	0.00%
2021/06/08	0	0.00	1	29.50	29.50	-1	3,152	-0.03%
2021/06/02	1	29.50	0	0.00	29.50	1	3,234	0.03%
2021/05/31	5	29.15	0	0.00	28.90	5	3,252	0.15%
2021/05/28	0	0.00	5	28.78	29.05	-5	3,252	-0.15%
2021/05/24	0	0.00	5	27.30	28.10	-5	3,308	-0.15%
2021/05/20	5	26.00	0	0.00	26.05	5	3,412	0.15%
2021/05/19	0	0.00	5	26.75	26.60	-5	3,465	-0.14%
2021/05/18	5	26.15	2	25.95	26.25	3	3,505	0.09%
2021/05/17	1	23.95	2	24.10	24.00	-1	3,501	-0.03%
2021/05/14	5	25.60	5	25.75	26.50	0	3,456	0.00%
2021/05/13	10	24.90	5	25.20	25.25	5	3,380	0.15%
2021/05/12	8	26.83	5	27.21	26.95	3	3,294	0.09%
2021/05/11	8	29.84	0	0.00	29.60	8	3,214	0.25%
2021/05/05	1	31.40	0	0.00	31.40	1	3,243	0.03%
2021/05/04	3	31.67	42	32.63	32.25	-39	3,256	-1.20%
2021/05/03	14	34.27	2	35.80	33.60	12	3,316	0.36%
2021/04/29	57	36.33	11	36.24	36.45	46	3,274	1.40%
2021/04/28	5	35.40	0	0.00	35.75	5	3,288	0.15%
2021/04/26	1	36.60	0	0.00	36.00	1	4,181	0.02%
2021/04/23	0	0.00	1	36.00	36.00	-1	4,615	-0.02%
2021/04/20	0	0.00	5	36.72	36.90	-5	4,684	-0.11%
2021/04/19	1	35.10	7	35.62	36.00	-6	4,683	-0.13%
2021/04/16	0	0.00	2	34.55	34.65	-2	4,675	-0.04%
2021/04/15	0	0.00	7	34.96	34.90	-7	4,761	-0.15%
2021/04/14	0	0.00	16	33.65	33.90	-16	4,862	-0.33%
2021/04/13	0	0.00	4	34.33	33.85	-4	5,104	-0.08%
2021/04/12	0	0.00	2	34.25	34.30	-2	5,543	-0.04%
2021/04/09	10	33.55	0	0.00	33.65	10	5,732	0.17%
2021/04/08	0	0.00	1	33.45	33.40	-1	5,740	-0.02%
2021/04/07	6	33.60	2	33.45	33.45	4	5,873	0.07%
2021/04/06	1	33.50	2	33.50	33.60	-1	6,092	-0.02%
2021/03/30	5	32.73	0	0.00	32.60	5	6,075	0.08%
2021/03/23	5	32.42	0	0.00	32.45	5	6,223	0.08%
2021/03/22	6	33.19	0	0.00	33.20	6	6,180	0.10%
2021/03/18	1	33.90	0	0.00	34.15	1	6,207	0.02%
2021/03/17	2	33.95	0	0.00	33.95	2	6,244	0.03%
2021/03/16	3	33.75	0	0.00	33.85	3	6,245	0.05%
2021/03/11	1	33.40	1	33.75	33.55	0	6,354	0.00%
2021/03/10	1	33.00	1	33.55	33.60	0	6,380	0.00%
2021/03/05	0	0.00	5	33.40	33.40	-5	6,446	-0.08%
2021/03/04	0	0.00	1	33.75	33.60	-1	6,515	-0.02%
2021/03/02	0	0.00	2	34.90	34.05	-2	6,742	-0.03%
2021/02/26	2	33.75	0	0.00	33.95	2	6,710	0.03%
2021/02/25	1	34.40	0	0.00	34.05	1	6,719	0.01%
2021/02/22	0	0.00	1	35.25	35.30	-1	6,683	-0.01%
2021/02/19	5	33.31	0	0.00	34.05	5	6,639	0.08%
2021/02/17	0	0.00	1	32.70	32.65	-1	6,552	-0.02%
2021/02/05	1	32.30	0	0.00	32.45	1	6,541	0.02%
2021/02/04	1	32.50	0	0.00	32.40	1	6,563	0.02%
2021/02/03	17	32.92	16	33.30	32.60	1	6,609	0.02%
2021/02/02	0	0.00	2	32.85	32.70	-2	6,673	-0.03%
2021/02/01	5	32.65	0	0.00	32.55	5	6,707	0.07%
2021/01/28	1	33.60	2	33.95	33.80	-1	6,700	-0.01%
2021/01/26	17	34.15	17	34.69	33.90	0	6,712	0.00%
2021/01/25	13	34.12	1	35.05	34.80	12	6,707	0.18%
2021/01/22	20	35.50	20	35.15	35.50	0	6,675	0.00%
2021/01/21	2	35.35	2	36.00	35.05	0	6,716	0.00%
2021/01/20	63	36.47	72	36.53	36.20	-9	6,682	-0.13%
2021/01/19	134	38.56	137	38.44	37.75	-3	6,638	-0.05%	大買/大賣/
2021/01/18	34	37.81	21.1	38.11	36.85	12.9	6,136	0.21%
2021/01/15	1	37.05	2	36.85	36.75	-1	5,924	-0.02%
2021/01/13	0	0.00	1	36.00	35.75	-1	6,219	-0.02%
2021/01/12	0	0.00	1	36.20	35.25	-1	6,193	-0.02%
2021/01/11	0	0.00	1	36.90	37.00	-1	6,106	-0.02%
2021/01/08	14	36.15	5	36.32	36.45	9	6,031	0.15%
2021/01/07	5	36.97	18	36.54	37.05	-13	5,911	-0.22%
2021/01/06	33	35.94	10	35.00	35.10	23	5,766	0.40%
2021/01/05	30	36.53	41	36.63	36.55	-11	5,587	-0.20%
2021/01/04	17	34.77	16	33.65	34.85	1	5,114	0.02%
2020/12/31	0	0.00	2	31.65	31.70	-2	4,933	-0.04%
2020/12/30	15.1	32.57	1	32.20	32.25	14.1	4,946	0.28%
2020/12/29	2	33.03	5	32.40	32.15	-3	4,847	-0.06%
2020/12/28	1	30.45	0	0.00	30.30	1	4,754	0.02%
2020/12/21	2	28.78	0	0.00	29.05	2	4,883	0.04%
2020/12/18	1	29.75	0	0.00	29.75	1	4,813	0.02%
2020/12/17	0	0.00	1	30.30	30.30	-1	4,791	-0.02%
2020/12/14	0	0.00	1	31.00	30.70	-1	4,858	-0.02%
2020/12/11	1	30.40	0	0.00	30.00	1	4,822	0.02%
2020/12/08	2	30.68	0	0.00	30.80	2	4,720	0.04%
2020/12/07	0	0.00	1	30.75	31.05	-1	4,696	-0.02%
2020/12/04	0	0.00	5	31.15	31.15	-5	4,639	-0.11%
2020/12/03	5	31.65	0	0.00	31.05	5	4,602	0.11%
2020/12/02	4	31.35	4	30.95	30.90	0	4,563	0.00%
2020/12/01	0	0.00	3	30.82	31.10	-3	4,547	-0.07%
2020/11/30	2	30.93	2	31.05	31.00	0	4,542	0.00%
2020/11/27	5	31.69	0	0.00	31.35	5	4,467	0.11%
2020/11/26	6	31.13	4	31.01	31.30	2	4,328	0.05%
2020/11/23	2	30.75	3	30.70	30.70	-1	4,144	-0.02%
2020/11/12	0	0.00	0	29.50	29.00	0	4,037	0.00%
2020/11/11	4	29.81	0	0.00	29.55	4	4,004	0.10%
2020/11/06	6	29.65	0	29.90	29.65	6	3,825	0.16%
2020/11/05	0	0.00	10	29.60	29.45	-10	3,806	-0.26%
2020/11/03	1	30.40	0	0.00	30.20	1	3,734	0.03%
2020/11/02	10	30.50	0	0.00	30.15	10	3,710	0.27%
2020/10/30	3	30.50	0	0.00	30.30	3	3,667	0.08%
2020/10/29	0	0.00	2	31.98	31.35	-2	3,583	-0.06%
2020/10/28	3	32.40	4	32.43	31.75	-1	3,478	-0.03%
2020/10/27	5	32.20	3	33.10	32.80	2	3,369	0.06%
2020/10/26	3	31.95	7	32.01	32.60	-4	3,212	-0.12%
2020/10/23	5	31.10	23	30.89	32.25	-18	2,970	-0.61%
2020/10/22	4	29.55	162	30.11	31.10	-158	2,727	-5.79%	大賣/鉅額交易
2020/10/21	148	29.23	26	30.28	29.35	122	2,551	4.78%	大買/鉅額交易
2020/10/20	40	28.62	0	0.00	28.70	40	2,302	1.74%
2020/10/13	2	28.85	0	0.00	29.00	2	2,536	0.08%
2020/10/05	27	28.25	27	28.71	28.40	0	2,246	0.00%
2020/09/30	5	28.56	6	28.95	29.05	-1	2,102	-0.05%
2020/09/24	5	26.20	10	27.00	26.20	-5	1,929	-0.26%
2020/09/23	5	27.05	0	0.00	27.00	5	1,912	0.26%
2020/09/22	0	0.00	5	27.75	27.55	-5	1,895	-0.26%
2020/09/21	6	28.04	5	28.13	27.95	1	1,889	0.05%
2020/09/18	0	0.00	4	27.60	27.40	-4	1,837	-0.22%
2020/09/17	2	26.80	1	26.80	26.80	1	1,791	0.06%
2020/09/15	0	0.00	1	26.50	26.65	-1	1,790	-0.06%
2020/09/07	0	0.00	2	26.90	26.60	-2	1,797	-0.11%
2020/09/03	0	0.00	11	26.70	26.45	-11	1,853	-0.59%
2020/08/27	8	25.75	0	0.00	25.90	8	2,047	0.39%
2020/08/26	2	25.70	0	0.00	25.80	2	2,030	0.10%
2020/08/25	0	0.00	18	26.08	25.85	-18	2,031	-0.89%
2020/08/20	1	25.00	0	0.00	24.90	1	2,002	0.05%
2020/08/19	10	25.75	0	0.00	25.60	10	1,973	0.51%
2020/08/18	1	25.75	0	0.00	25.85	1	1,957	0.05%
2020/08/17	0	0.00	12	26.17	26.00	-12	1,962	-0.61%
2020/08/14	10	25.70	0	0.00	25.80	10	1,986	0.50%
2020/08/13	0	0.00	10	26.00	25.95	-10	2,074	-0.48%
2020/08/12	5	26.00	5	26.00	26.00	0	2,139	0.00%
2020/08/11	16	25.77	0	0.00	25.70	16	2,172	0.74%
2020/08/06	10	26.60	0	0.00	26.45	10	2,218	0.45%
2020/08/04	0	0.00	12	26.25	26.30	-12	2,226	-0.54%
2020/08/03	5	25.70	0	0.00	25.80	5	2,212	0.23%
2020/07/31	2	25.55	1	25.75	25.65	1	2,211	0.05%
2020/07/30	1	25.60	0	0.00	25.55	1	2,210	0.05%
2020/07/28	11	25.70	0	0.00	25.05	11	2,210	0.50%
2020/07/24	1	27.50	1	27.95	27.50	0	2,167	0.00%
2020/07/22	12	28.60	12	28.40	28.10	0	2,106	0.00%
2020/07/21	0	0.00	4	28.54	28.40	-4	2,076	-0.19%
2020/07/20	0	0.00	8	28.05	28.80	-8	1,992	-0.40%
2020/07/17	1	27.30	14	27.53	27.40	-13	1,849	-0.70%
2020/07/15	2	26.00	0	0.00	25.60	2	1,723	0.12%
2020/07/10	10	25.60	1	25.55	25.55	9	1,801	0.50%
2020/07/09	1	26.45	0	0.00	25.95	1	1,811	0.06%
2020/07/08	1	26.10	0	0.00	26.50	1	1,805	0.06%
2020/07/06	1	26.70	0	0.00	26.60	1	1,819	0.05%
2020/07/02	0	0.00	10	26.70	26.70	-10	1,848	-0.54%
2020/07/01	2	26.50	0	0.00	26.50	2	1,858	0.11%
2020/06/29	10	25.75	0	0.00	25.65	10	1,847	0.54%
2020/06/17	0	0.00	5	26.70	26.40	-5	1,924	-0.26%
2020/06/16	0	0.00	5	26.10	26.20	-5	1,939	-0.26%
2020/06/12	10	25.80	0	0.00	25.90	10	1,957	0.51%
2020/06/11	7	26.97	0	0.00	26.45	7	1,960	0.36%
2020/06/10	2	27.90	0	0.00	27.65	2	1,931	0.10%
2020/06/09	7	27.36	15	27.44	27.95	-8	1,923	-0.42%
2020/06/08	0	0.00	21	26.35	26.25	-21	1,819	-1.15%
2020/06/05	0	0.00	15	26.43	26.35	-15	1,804	-0.83%
2020/06/04	15	25.37	23	25.40	25.65	-8	1,776	-0.45%
2020/06/03	1	24.85	1	26.00	26.00	0	1,776	0.00%
2020/06/01	11	24.40	0	0.00	24.50	11	1,730	0.64%
2020/05/29	11	24.19	0	0.00	23.85	11	1,724	0.64%
2020/05/28	2	24.35	0	0.00	24.15	2	1,726	0.12%
2020/05/27	10	24.30	0	0.00	24.35	10	1,751	0.57%
2020/05/22	0	0.00	20	24.30	24.15	-20	1,760	-1.14%
2020/05/21	0	0.00	1	25.00	25.00	-1	1,743	-0.06%
2020/05/20	1	24.40	12	24.78	24.25	-11	1,704	-0.65%
2020/05/19	2	23.90	5	23.62	23.90	-3	1,614	-0.19%
2020/05/18	20	21.75	2	21.80	21.75	18	1,557	1.16%
2020/05/15	2	22.65	3	22.50	22.50	-1	1,514	-0.07%
2020/05/14	1	23.10	6	23.38	23.05	-5	1,493	-0.33%
2020/05/13	2	24.03	1	24.05	24.00	1	1,461	0.07%
2020/05/12	2	24.45	0	0.00	24.45	2	1,455	0.14%
2020/05/11	13	24.84	1	24.95	24.75	12	1,453	0.83%
2020/05/08	1	25.10	1	25.05	25.15	0	1,427	0.00%
2020/05/05	0	0.00	1	25.00	25.05	-1	1,438	-0.07%
2020/05/04	2	24.85	16	24.83	24.85	-14	1,463	-0.96%
2020/04/30	3	25.70	1	25.75	25.80	2	1,457	0.14%
2020/04/28	5	24.95	3	25.07	25.20	2	1,493	0.13%
2020/04/27	0	0.00	3	24.82	24.95	-3	1,534	-0.20%
2020/04/24	1	24.00	0	0.00	24.00	1	1,525	0.07%
2020/04/20	11	24.06	1	23.80	24.25	10	1,594	0.63%
2020/04/17	1	24.60	1	24.00	23.90	0	1,640	0.00%
2020/04/16	0	0.00	3	24.20	24.10	-3	1,611	-0.19%
2020/04/15	3	23.35	1	24.05	24.45	2	1,591	0.13%
2020/04/14	2	22.43	2	22.55	22.75	0	1,542	0.00%
2020/04/13	2	22.38	1	22.30	22.15	1	1,530	0.07%
2020/04/09	0	0.00	1	22.90	23.10	-1	1,521	-0.07%
2020/04/08	1	23.00	3	22.72	23.15	-2	1,499	-0.13%
2020/04/06	1	20.50	2	20.75	21.05	-1	1,455	-0.07%
2020/04/01	1	20.65	1	20.95	20.65	0	1,438	0.00%
2020/03/31	1	20.80	0	0.00	20.80	1	1,429	0.07%
2020/03/30	1	20.05	1	20.75	20.50	0	1,425	0.00%
2020/03/27	1	20.55	3	20.82	20.80	-2	1,448	-0.14%
2020/03/26	3	20.30	1	20.45	20.40	2	1,456	0.14%
2020/03/25	1	21.30	0	0.00	20.85	1	1,467	0.07%
2020/03/23	3	18.98	3	19.07	19.00	0	1,412	0.00%
2020/03/20	2	20.38	2	20.10	20.60	0	1,412	0.00%
2020/03/17	1	22.00	0	0.00	21.95	1	1,356	0.07%
2020/03/13	0	0.00	1	23.90	24.75	-1	1,314	-0.08%
2020/03/12	1	26.20	1	27.50	26.40	0	1,268	0.00%
2020/03/11	1	28.55	0	0.00	28.10	1	1,244	0.08%
2020/03/10	0	0.00	5	27.70	28.25	-5	1,239	-0.40%
2020/03/09	3	28.30	5	28.35	28.10	-2	1,227	-0.16%
2020/03/06	0	0.00	1	29.10	29.10	-1	1,196	-0.08%
2020/03/05	6	29.52	0	0.00	29.45	6	1,210	0.50%
2020/03/04	9	29.01	9	29.17	29.20	0	1,213	0.00%
2020/03/03	5	29.32	2	29.58	29.20	3	1,215	0.25%
2020/03/02	31	28.93	0	0.00	28.95	31	1,214	2.55%
2020/02/27	0	0.00	5	30.35	29.95	-5	1,179	-0.42%
2020/02/26	0	0.00	3	30.62	30.45	-3	1,164	-0.26%
2020/02/25	8	30.31	0	0.00	30.45	8	1,165	0.69%
2020/02/20	0	0.00	2	31.83	31.55	-2	1,218	-0.16%
2020/02/19	0	0.00	2	31.20	31.35	-2	1,237	-0.16%
2020/02/14	0	0.00	1	31.10	31.15	-1	1,413	-0.07%
2020/02/13	0	0.00	5	31.04	30.80	-5	1,414	-0.35%
2020/02/12	0	0.00	1	30.60	30.50	-1	1,416	-0.07%
2020/02/07	1	30.05	0	0.00	30.10	1	1,427	0.07%
2020/02/05	4	29.91	2	29.95	29.95	2	1,448	0.14%
2020/02/03	0	0.00	4	29.10	28.95	-4	1,442	-0.28%
2020/01/17	1	33.20	0	0.00	33.15	1	1,320	0.08%
2020/01/15	16	34.10	3	33.90	33.55	13	1,318	0.99%
2020/01/14	3	33.83	0	0.00	34.00	3	1,298	0.23%
2020/01/13	2	32.95	6	32.80	33.25	-4	1,245	-0.32%
2020/01/10	0	0.00	2	31.98	31.90	-2	1,242	-0.16%
2020/01/07	2	32.35	1	32.40	32.30	1	1,267	0.08%
2020/01/06	0	0.00	1	31.75	32.25	-1	1,266	-0.08%
2020/01/03	3	32.25	12	32.03	32.05	-9	1,261	-0.71%
2020/01/02	7	32.16	0	0.00	32.20	7	1,269	0.55%
2019/12/31	2	31.95	0	0.00	31.95	2	1,273	0.16%
2019/12/27	2	31.65	0	0.00	31.60	2	1,254	0.16%
2019/12/26	0	0.00	1	31.70	31.75	-1	1,249	-0.08%
2019/12/25	1	32.10	1	32.40	32.00	0	1,258	0.00%
2019/12/24	3	32.32	3	32.30	32.10	0	1,261	0.00%
2019/12/23	1	31.75	6	31.64	31.85	-5	1,231	-0.41%
2019/12/20	0	0.00	7	31.30	31.10	-7	1,205	-0.58%
2019/12/19	2	30.75	0	0.00	30.75	2	1,189	0.17%
2019/12/18	2	30.83	1	30.75	30.80	1	1,215	0.08%
2019/12/17	2	30.53	0	0.00	30.65	2	1,205	0.17%
2019/12/12	3	30.57	0	0.00	30.60	3	1,175	0.26%
2019/12/11	0	0.00	1	30.85	30.65	-1	1,188	-0.08%
2019/12/10	1	30.75	0	0.00	30.65	1	1,190	0.08%
2019/12/09	0	0.00	1	31.20	31.00	-1	1,200	-0.08%
2019/12/06	0	0.00	1	31.00	31.05	-1	1,203	-0.08%
2019/12/05	1	31.05	2	31.20	31.00	-1	1,205	-0.08%
2019/12/04	0	0.00	2	31.25	31.20	-2	1,212	-0.16%
2019/12/02	4	30.79	5	30.75	30.60	-1	1,215	-0.08%
2019/11/29	5	31.09	0	0.00	31.05	5	1,198	0.42%
2019/11/28	0	0.00	18	31.19	31.25	-18	1,196	-1.50%
2019/11/27	4	31.20	0	0.00	31.20	4	1,198	0.33%
2019/11/26	1	31.60	2	31.58	31.40	-1	1,187	-0.08%
2019/11/25	0	0.00	1	31.35	31.35	-1	1,186	-0.08%
2019/11/22	7	31.63	1	31.75	31.55	6	1,179	0.51%
2019/11/21	4	31.63	8	31.69	31.60	-4	1,179	-0.34%
2019/11/20	5	32.25	0	0.00	32.15	5	1,172	0.43%
2019/11/19	0	0.00	3	32.78	33.00	-3	1,152	-0.26%
2019/11/18	3	32.42	4	32.53	32.55	-1	1,127	-0.09%
2019/11/15	9	32.17	76	32.00	32.05	-67	1,105	-6.06%
2019/11/14	99	32.33	9	31.91	32.15	90	1,019	8.83%
2019/11/13	0	0.00	1	30.85	30.85	-1	928	-0.11%
2019/11/12	1	30.30	10	30.40	30.50	-9	938	-0.96%
2019/11/08	1	30.20	1	30.20	30.20	0	910	0.00%
2019/11/07	7	30.64	0	0.00	30.40	7	888	0.79%
2019/11/06	0	0.00	6	31.08	30.80	-6	878	-0.68%
2019/11/05	4	31.21	9	31.14	31.25	-5	878	-0.57%
2019/11/04	2	30.45	5	30.69	30.70	-3	857	-0.35%
2019/11/01	8	30.21	0	0.00	30.30	8	848	0.94%
2019/10/31	11	30.93	14	30.82	30.85	-3	838	-0.36%
2019/10/30	5	31.23	0	0.00	31.45	5	829	0.60%
2019/10/29	3	31.30	0	0.00	31.40	3	826	0.36%
2019/10/28	0	0.00	1	31.85	31.80	-1	833	-0.12%
2019/10/25	0	0.00	1	31.85	31.70	-1	840	-0.12%
2019/10/24	0	0.00	4	32.05	32.05	-4	845	-0.47%
2019/10/23	0	0.00	2	31.85	31.85	-2	845	-0.24%
2019/10/22	0	0.00	12	31.39	31.70	-12	834	-1.44%
2019/10/21	10	31.05	12	30.83	31.05	-2	817	-0.24%
2019/10/16	1	30.30	3	30.63	30.70	-2	758	-0.26%
2019/10/15	4	29.99	0	0.00	30.00	4	741	0.54%
2019/10/14	1	30.10	3	29.95	30.05	-2	727	-0.27%
2019/10/09	5	30.06	0	0.00	30.00	5	713	0.70%
2019/10/08	11	30.06	3	29.98	30.35	8	707	1.13%
2019/10/07	5	30.40	7	30.54	30.40	-2	684	-0.29%
2019/10/04	2	30.83	0	0.00	30.85	2	675	0.30%
2019/10/03	7	30.82	0	0.00	30.95	7	674	1.04%
2019/10/01	11	31.05	9	31.09	31.00	2	675	0.30%
2019/09/27	8	32.06	1	32.90	31.65	7	659	1.06%
2019/09/26	0	0.00	1	32.75	32.70	-1	649	-0.15%
2019/09/25	2	33.00	0	0.00	33.30	2	645	0.31%
2019/09/24	1	33.50	0	0.00	33.70	1	642	0.16%
2019/09/23	0	0.00	3	33.47	33.70	-3	614	-0.49%
2019/09/19	6	32.19	10	32.23	32.25	-4	590	-0.68%
2019/09/18	0	0.00	3	32.22	32.15	-3	594	-0.50%
2019/09/17	1	31.95	0	0.00	31.95	1	591	0.17%
2019/09/16	7	31.81	3	32.25	32.00	4	598	0.67%
2019/09/11	11	31.86	1	31.90	32.15	10	602	1.66%
2019/09/10	3	32.58	0	0.00	32.55	3	586	0.51%
2019/09/09	0	0.00	1	33.10	33.20	-1	585	-0.17%
2019/09/06	2	32.70	11	32.61	32.70	-9	583	-1.54%
2019/09/05	12	32.15	12	32.26	32.20	0	582	0.00%
2019/09/04	3	32.08	0	0.00	32.15	3	599	0.50%
2019/09/03	1	32.15	10	32.30	32.05	-9	607	-1.48%
2019/09/02	11	32.11	0	0.00	32.10	11	604	1.82%
2019/08/30	7	32.05	2	32.10	31.95	5	598	0.83%
2019/08/29	7	31.19	0	0.00	31.30	7	591	1.18%
2019/08/28	2	30.73	3	30.88	30.95	-1	591	-0.17%
2019/08/27	3	31.02	0	0.00	31.15	3	592	0.51%
2019/08/26	3	31.12	0	0.00	31.00	3	596	0.50%
2019/08/23	1	32.05	0	0.00	32.00	1	597	0.17%
2019/08/22	0	0.00	2	32.10	32.10	-2	599	-0.33%
2019/08/21	0	0.00	3	31.03	31.30	-3	595	-0.50%
2019/08/20	5	31.18	0	0.00	31.10	5	594	0.84%
2019/08/19	3	30.50	0	0.00	30.60	3	597	0.50%
2019/08/13	1	30.65	0	0.00	30.65	1	587	0.17%
2019/08/05	2	31.65	0	0.00	31.30	2	678	0.29%
2019/07/26	2	33.65	0	0.00	33.60	2	686	0.29%
2019/07/18	3	33.80	0	0.00	33.85	3	707	0.42%
2019/06/27	0	0.00	1	34.65	34.65	-1	803	-0.12%
2019/06/24	0	0.00	1	35.40	35.40	-1	823	-0.12%
2019/06/19	0	0.00	1	35.15	35.95	-1	912	-0.11%
2019/06/05	0	0.00	2	32.35	32.35	-2	895	-0.22%
2019/05/31	1	32.40	0	0.00	32.20	1	916	0.11%
2019/05/24	1	31.50	0	0.00	31.50	1	995	0.10%
2019/05/23	2	31.55	0	0.00	31.40	2	1,010	0.20%
2019/05/22	3	32.78	0	0.00	32.40	3	1,025	0.29%
2019/05/17	2	32.90	0	0.00	32.45	2	1,070	0.19%
2019/05/16	2	34.10	0	0.00	33.65	2	1,071	0.19%
2019/05/15	1	34.90	2	34.40	34.45	-1	1,118	-0.09%
2019/05/14	1	35.85	0	0.00	35.80	1	1,265	0.08%
2019/04/22	0	0.00	2	39.85	39.85	-2	1,419	-0.14%
2019/04/16	0	0.00	1	39.50	39.60	-1	1,405	-0.07%
2019/03/25	4	38.55	0	0.00	38.60	4	1,301	0.31%
2019/03/22	2	39.50	0	0.00	39.45	2	1,288	0.16%
2019/03/21	0	0.00	5	41.34	41.45	-5	1,213	-0.41%
2019/03/05	0	0.00	2	41.60	41.65	-2	1,231	-0.16%
2019/02/27	0	0.00	7	40.96	41.20	-7	1,229	-0.57%
2019/02/26	2	40.95	6	41.08	41.30	-4	1,228	-0.33%
2019/02/25	7	41.61	7	41.73	41.15	0	1,211	0.00%
2019/02/22	3	42.30	0	0.00	42.85	3	1,172	0.26%
2019/02/21	0	0.00	2	42.30	42.45	-2	1,162	-0.17%
2019/02/19	6	42.08	0	0.00	42.55	6	1,183	0.51%
2019/02/18	3	42.33	1	43.05	42.20	2	1,170	0.17%
2019/02/15	5	42.79	7	42.69	42.65	-2	1,156	-0.17%
2019/02/14	0	0.00	2	42.50	43.60	-2	1,136	-0.18%
2019/02/13	3	42.47	1	42.50	43.20	2	1,068	0.19%
2019/01/29	2	37.38	0	0.00	37.35	2	700	0.29%
2019/01/24	0	0.00	2	38.75	38.60	-2	684	-0.29%
2019/01/23	1	38.25	0	0.00	38.50	1	674	0.15%
2019/01/22	1	38.55	0	0.00	38.30	1	672	0.15%
2019/01/09	0	0.00	3	37.40	37.40	-3	701	-0.43%
2018/12/27	0	0.00	2	36.45	36.15	-2	813	-0.25%
2018/12/26	2	35.65	0	0.00	35.65	2	832	0.24%
2018/12/19	3	36.30	0	0.00	36.30	3	859	0.35%
2018/12/13	1	37.15	0	0.00	37.35	1	927	0.11%
2018/12/03	1	38.90	0	0.00	38.60	1	1,077	0.09%
2018/11/19	0	0.00	3	37.65	37.65	-3	1,128	-0.27%
2018/11/16	0	0.00	1	37.70	37.90	-1	1,147	-0.09%
2018/11/15	0	0.00	2	36.45	36.50	-2	1,121	-0.18%
2018/11/02	0	0.00	2	35.55	35.45	-2	1,244	-0.16%
2018/10/30	3	33.67	0	0.00	33.80	3	1,273	0.24%
2018/10/26	2	34.55	0	0.00	34.00	2	1,301	0.15%
2018/10/23	0	0.00	2	35.60	35.60	-2	1,393	-0.14%
2018/10/19	0	0.00	2	35.05	35.70	-2	1,448	-0.14%
2018/10/16	0	0.00	2	34.20	34.20	-2	1,480	-0.14%
2018/10/11	2	33.10	1	32.70	32.70	1	1,504	0.07%
2018/10/04	2	36.80	0	0.00	37.00	2	1,509	0.13%
2018/09/27	2	38.20	0	0.00	38.10	2	1,641	0.12%
2018/09/21	3	38.30	0	0.00	38.65	3	1,634	0.18%
2018/09/20	2	39.00	0	0.00	38.75	2	1,624	0.12%
2018/09/18	0	0.00	3	39.83	39.85	-3	1,589	-0.19%
2018/09/17	0	0.00	3	39.25	39.10	-3	1,524	-0.20%
2018/09/06	2	38.28	0	0.00	37.80	2	1,603	0.12%
2018/09/05	0	0.00	2	39.10	38.70	-2	1,618	-0.12%
2018/09/03	0	0.00	4	38.74	38.70	-4	1,656	-0.24%
2018/08/27	0	0.00	2	37.90	37.90	-2	1,872	-0.11%
2018/08/24	1	37.35	0	0.00	37.65	1	1,872	0.05%
2018/08/13	0	0.00	1	36.10	35.90	-1	1,944	-0.05%
2018/08/10	6	37.41	0	0.00	37.30	6	1,924	0.31%
2018/08/08	0	0.00	2	38.40	38.20	-2	1,941	-0.10%
2018/07/31	1	38.00	0	0.00	38.05	1	2,226	0.04%
2018/07/26	0	0.00	1	39.80	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	2	39.25	39.30	-2	2,629	-0.08%
2018/07/23	2	38.70	0	0.00	38.55	2	2,642	0.08%
2018/07/17	5	38.90	0	0.00	38.00	5	2,593	0.19%
2018/07/16	0	0.00	4	38.25	38.35	-4	2,576	-0.16%
2018/07/13	0	0.00	1	35.90	35.95	-1	2,536	-0.04%
2018/07/12	1	35.65	0	0.00	35.65	1	2,542	0.04%
2018/07/09	1	35.15	3	36.47	36.75	-2	2,543	-0.08%
2018/07/05	0	0.00	1	38.10	37.35	-1	2,458	-0.04%
2018/06/29	0	0.00	1	38.40	38.60	-1	2,453	-0.04%
2018/06/28	1	38.25	0	0.00	38.20	1	2,448	0.04%
2018/06/22	4	38.31	3	38.92	39.10	1	2,450	0.04%
2018/06/21	2	39.43	0	0.00	39.25	2	2,383	0.08%
2018/06/14	1	39.85	10	40.05	39.90	-9	2,308	-0.39%
2018/06/12	3	40.15	0	0.00	40.15	3	2,259	0.13%
2018/06/11	1	40.45	0	0.00	40.45	1	2,225	0.04%
2018/06/08	5	41.30	2	41.70	41.30	3	2,175	0.14%
2018/06/07	0	0.00	117	42.43	42.15	-117	2,129	-5.49%	大賣/鉅額交易
2018/06/06	5	42.75	12	41.84	43.00	-7	2,070	-0.34%
2018/06/05	9	41.03	5	41.14	41.00	4	2,006	0.20%
2018/06/01	2	39.80	0	0.00	40.20	2	1,966	0.10%
2018/05/31	2	39.85	1	39.65	39.70	1	1,960	0.05%
2018/05/29	2	40.25	0	0.00	40.65	2	1,922	0.10%
2018/05/28	0	0.00	2	41.50	40.95	-2	1,931	-0.10%
2018/05/21	1	39.85	10	39.73	39.55	-9	1,836	-0.49%
2018/05/17	4	39.25	1	39.50	39.50	3	1,840	0.16%
2018/05/16	8	39.34	0	0.00	39.15	8	1,836	0.44%
2018/05/15	2	39.70	0	0.00	39.75	2	1,828	0.11%
2018/05/11	0	0.00	2	40.45	40.70	-2	1,800	-0.11%
2018/05/10	11	38.81	1	39.40	38.85	10	1,731	0.58%
2018/05/09	5	39.18	82	39.54	38.85	-77	1,670	-4.61%
2018/05/08	79	38.80	4	39.33	39.25	75	1,612	4.65%
2018/05/07	6	38.96	2	38.60	38.70	4	1,546	0.26%
2018/05/04	1	40.05	10	40.10	39.30	-9	1,490	-0.60%
2018/05/03	12	40.05	2	40.20	40.00	10	1,432	0.70%
2018/05/02	119	40.46	4	41.08	42.00	115	1,352	8.51%	大買/鉅額交易
2018/04/27	4	42.98	0	0.00	43.50	4	1,078	0.37%
2018/04/26	0	0.00	1	45.85	45.60	-1	1,061	-0.09%
2018/04/25	1	45.65	0	0.00	45.65	1	1,073	0.09%
2018/04/24	0	0.00	1	46.35	46.10	-1	1,094	-0.09%
2018/04/18	3	48.00	0	0.00	48.35	3	1,155	0.26%
2018/04/17	1	48.55	0	0.00	49.00	1	1,143	0.09%
2018/04/16	9	49.61	1	49.80	49.80	8	1,149	0.70%
2018/04/13	7	51.00	0	0.00	51.00	7	1,166	0.60%
2018/04/12	1	51.80	0	0.00	52.00	1	1,188	0.08%
2018/04/09	0	0.00	2	53.10	53.10	-2	1,218	-0.16%
2018/04/03	2	51.00	0	0.00	51.80	2	1,212	0.16%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/30	1	51.60	2	51.70	51.50	-1	1,197	-0.08%
2018/03/29	1	51.50	0	0.00	52.20	1	1,194	0.08%
2018/03/28	0	0.00	5	52.80	52.70	-5	1,175	-0.43%
2018/03/23	0	0.00	1	53.20	53.10	-1	1,201	-0.08%
2018/03/13	2	54.20	0	0.00	54.30	2	1,266	0.16%
2018/03/12	2	53.90	1	54.00	54.20	1	1,283	0.08%
2018/03/08	11	54.82	3	54.90	54.90	8	1,295	0.62%
2018/03/06	0	0.00	10	56.20	56.00	-10	1,299	-0.77%
2018/03/01	1	56.00	11	55.98	56.40	-10	1,400	-0.71%
2018/02/23	0	0.00	1	54.70	54.70	-1	1,395	-0.07%
2018/02/06	2	52.35	0	0.00	51.20	2	1,475	0.14%
2018/02/05	1	53.80	0	0.00	53.80	1	1,448	0.07%
2018/02/01	2	54.20	0	0.00	54.30	2	1,477	0.14%
2018/01/31	2	54.10	0	0.00	54.20	2	1,489	0.13%
2018/01/30	1	54.30	0	0.00	54.20	1	1,483	0.07%
2018/01/29	1	54.90	0	0.00	54.90	1	1,503	0.07%
2018/01/26	0	0.00	2	55.20	54.80	-2	1,520	-0.13%
2018/01/23	3	55.00	0	0.00	54.80	3	1,586	0.19%
2018/01/19	2	54.30	0	0.00	54.40	2	1,590	0.13%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/15	2	55.20	0	0.00	55.10	2	1,631	0.12%
2018/01/09	12	55.68	1	54.40	55.40	11	1,668	0.66%
2018/01/08	4	57.30	0	0.00	56.80	4	1,724	0.23%