敬鵬 (2355)-第一金-桃園券商分點個股進出

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
46.10
漲跌
▲0.35
漲幅
+0.77%
成交量
5,920張
產業
上市電子零組件類股
530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－第一金-桃園券商分點個股進出

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-桃園券商分點個股進出
第一金-桃園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
2024/06/07	0.4	45.15	0	0.00	46.10	0.4	4,013	0.01%
2024/06/06	1	44.70	0	0.00	45.75	1	4,035	0.02%
2024/06/05	1	45.10	2	46.63	45.05	-1	4,033	-0.02%
2024/06/04	0	0.00	35	45.22	45.60	-35	4,030	-0.87%
2024/06/03	40.1	45.56	5	45.22	45.20	35.1	4,120	0.85%
2024/05/31	3.2	44.42	10	44.60	44.25	-6.8	4,145	-0.16%
2024/05/30	0	0.00	2	43.68	43.50	-2	4,346	-0.05%
2024/05/28	0.1	44.10	0.1	44.05	44.30	0	4,596	0.00%
2024/05/27	1	43.40	0	0.00	43.20	1	4,730	0.02%
2024/05/24	1.2	43.53	0	0.00	43.60	1.2	4,882	0.02%
2024/05/23	1	43.45	20	43.79	43.55	-19	5,153	-0.37%
2024/05/22	16	44.49	1	45.00	44.15	15	5,283	0.28%
2024/05/21	6	44.13	1	44.30	44.50	5	5,350	0.09%
2024/05/20	2	43.70	0	0.00	43.65	2	5,442	0.04%
2024/05/16	4	44.44	8	43.84	43.65	-4	6,255	-0.06%
2024/05/15	8.1	43.88	1	43.75	43.45	7.1	6,533	0.11%
2024/05/14	7	43.65	8	43.51	43.00	-1	6,537	-0.02%
2024/05/13	0	0.00	1	41.15	41.30	-1	6,388	-0.02%
2024/05/10	0.2	40.50	0	0.00	40.80	0.2	6,462	0.00%
2024/05/09	0	41.65	0	0.00	40.95	0	6,501	0.00%
2024/05/07	0	40.80	8	41.00	41.05	-8	6,655	-0.12%
2024/05/06	3	40.83	1	40.90	40.90	2	6,792	0.03%
2024/05/02	1	40.85	0	0.00	40.95	1	6,811	0.01%
2024/04/29	0	0.00	2	40.88	41.15	-2	6,816	-0.03%
2024/04/26	0	0.00	1	40.70	40.25	-1	6,837	-0.01%
2024/04/25	7	40.27	0	0.00	40.20	7	6,857	0.10%
2024/04/24	0	0.00	2	40.80	41.10	-2	6,902	-0.03%
2024/04/23	0	0.00	5	40.05	40.25	-5	6,951	-0.07%
2024/04/22	1	40.01	10	39.65	39.50	-9	6,992	-0.13%
2024/04/19	1	42.14	0	0.00	41.05	1	6,989	0.01%
2024/04/18	1	42.00	2	42.10	41.75	-1	6,988	-0.01%
2024/04/17	5	41.74	2	41.55	41.50	3	7,020	0.04%
2024/04/16	18	41.43	10	41.05	41.25	8	7,030	0.11%
2024/04/15	11	43.30	3	43.07	42.65	8	6,996	0.11%
2024/04/12	7	43.77	12	43.73	44.10	-5	6,961	-0.07%
2024/04/11	35.2	44.04	7	44.85	43.60	28.2	6,959	0.41%
2024/04/09	8	47.39	1	47.75	47.65	7	6,889	0.10%
2024/04/08	8	47.80	1	48.15	47.45	7	6,901	0.10%
2024/04/01	0.1	46.35	12	47.46	47.55	-11.9	6,970	-0.17%
2024/03/29	1	45.90	0	0.00	46.10	1	6,988	0.01%
2024/03/28	11	46.65	2	46.90	46.45	9	7,042	0.13%
2024/03/26	1	46.25	0	0.00	46.85	1	7,320	0.01%
2024/03/25	0.1	47.80	0	0.00	47.35	0.1	7,341	0.00%
2024/03/22	1.1	47.23	4	47.36	47.30	-2.9	7,469	-0.04%
2024/03/21	1	47.10	0.1	47.10	47.20	0.9	7,598	0.01%
2024/03/19	0	0.00	6	47.38	47.70	-6	7,774	-0.08%
2024/03/18	2	46.30	1.1	46.36	46.50	0.9	7,825	0.01%
2024/03/15	2	45.23	16	45.55	45.50	-14	7,922	-0.18%
2024/03/14	0	0.00	5	45.73	45.65	-5	8,084	-0.06%
2024/03/13	9	45.62	2	45.30	45.45	7	8,346	0.08%
2024/03/12	18	47.09	3	47.17	46.80	15	8,887	0.17%
2024/03/11	0.1	46.60	0	0.00	46.90	0.1	9,852	0.00%
2024/03/08	3	46.37	26	46.39	46.25	-23	10,342	-0.22%
2024/03/07	13.1	48.08	12	49.52	46.90	1.1	11,429	0.01%
2024/03/06	9	48.23	8	48.37	48.35	1	11,790	0.01%
2024/03/05	27.2	48.68	12	48.51	48.20	15.2	11,802	0.13%
2024/03/04	7	50.64	28	50.89	50.20	-21	11,705	-0.18%
2024/03/01	21.1	51.16	0	0.00	51.00	21.1	11,795	0.18%
2024/02/29	4	52.48	13	52.41	52.30	-9	11,842	-0.08%
2024/02/27	11.2	52.46	10	52.30	51.60	1.2	11,936	0.01%
2024/02/26	44	52.37	18	52.33	52.30	26	11,994	0.22%
2024/02/23	7.1	50.88	4	50.48	50.50	3.1	12,209	0.03%
2024/02/22	4.1	50.93	10	51.13	51.70	-6	12,938	-0.05%
2024/02/21	9.5	51.21	0	0.00	50.80	9.5	13,896	0.07%
2024/02/20	9.1	51.42	12	51.32	51.10	-2.9	14,376	-0.02%
2024/02/19	42.5	52.24	22	52.58	52.00	20.5	14,854	0.14%
2024/02/16	52	49.18	66	50.36	51.40	-14	14,325	-0.10%
2024/02/15	3	46.63	9	46.43	46.80	-6	14,148	-0.04%
2024/02/05	17	45.14	1	45.15	45.20	16	14,059	0.11%
2024/02/02	10	45.46	13	45.45	45.50	-3	14,031	-0.02%
2024/02/01	8	45.13	9	45.38	45.00	-1	13,974	-0.01%
2024/01/31	10	44.96	3	45.00	44.75	7	13,959	0.05%
2024/01/30	4	45.25	5	45.25	45.50	-1	13,979	-0.01%
2024/01/29	6.1	45.07	7	44.89	44.60	-0.9	13,899	-0.01%
2024/01/26	2	43.80	7	43.76	43.75	-5	13,771	-0.04%
2024/01/25	2	44.13	4	43.71	43.25	-2	13,765	-0.01%
2024/01/24	5	44.21	0	0.00	44.00	5	13,743	0.04%
2024/01/23	6	44.29	2	44.58	44.35	4	13,745	0.03%
2024/01/22	5	43.49	1	43.50	43.70	4	13,685	0.03%
2024/01/19	6	42.80	3	43.27	43.10	3	13,681	0.02%
2024/01/18	2	42.83	6	43.37	42.95	-4	13,714	-0.03%
2024/01/17	4	43.99	3	43.48	43.35	1	13,713	0.01%
2024/01/16	4	44.03	5	44.27	44.70	-1	13,685	-0.01%
2024/01/15	5	44.30	2	44.70	44.40	3	13,656	0.02%
2024/01/12	5	44.56	11	44.46	44.20	-6	13,669	-0.04%
2024/01/11	4	44.75	5	45.05	45.00	-1	13,674	-0.01%
2024/01/10	4	45.49	1	45.65	45.30	3	13,737	0.02%
2024/01/09	0	0.00	1	45.90	45.85	-1	13,815	-0.01%
2024/01/08	0	0.00	6	46.43	46.40	-6	13,847	-0.04%
2024/01/05	8	47.13	10	47.13	46.90	-2	13,924	-0.01%
2024/01/04	17	47.86	0	0.00	47.65	17	13,902	0.12%
2024/01/03	9	48.71	1	48.30	48.70	8	13,911	0.06%
2024/01/02	2	50.20	1	50.60	49.80	1	13,883	0.01%
2023/12/29	1	50.30	2	50.40	50.30	-1	13,958	-0.01%
2023/12/28	2	49.73	1	49.61	49.60	1	13,946	0.01%
2023/12/27	11	50.29	13	50.78	50.40	-2	14,070	-0.01%
2023/12/26	1	49.45	9.1	49.65	49.85	-8.1	14,362	-0.06%
2023/12/25	8	49.00	4	48.91	49.05	4	14,370	0.03%
2023/12/22	11	49.88	11	49.92	49.70	0	14,455	0.00%
2023/12/21	8	49.64	8	49.41	49.60	0	14,389	0.00%
2023/12/20	9.2	49.44	3	49.52	49.10	6.2	14,551	0.04%
2023/12/19	11	48.97	4.2	49.06	49.55	6.8	14,524	0.05%
2023/12/18	6	49.66	4.6	49.89	49.50	1.5	14,412	0.01%
2023/12/15	16.2	51.93	5.1	51.67	51.10	11.1	14,355	0.08%
2023/12/14	5.1	52.64	8	52.51	52.30	-2.9	14,397	-0.02%
2023/12/13	20	53.43	5.1	53.35	53.00	14.9	14,460	0.10%
2023/12/12	2	53.20	4	53.00	53.00	-2	14,353	-0.01%
2023/12/11	8.2	53.52	3	53.63	53.20	5.2	14,348	0.04%
2023/12/08	6.1	54.35	17.1	54.46	54.10	-11	14,584	-0.08%
2023/12/07	31.4	55.41	65.3	55.22	54.10	-33.9	14,450	-0.23%
2023/12/06	101.3	55.27	72.2	55.59	55.10	29.1	13,994	0.21%	大買/
2023/12/05	15.1	52.99	5.2	53.15	53.20	9.9	12,995	0.08%
2023/12/04	65.2	54.03	71.4	52.64	54.60	-6.1	12,527	-0.05%
2023/12/01	44	50.91	13.8	50.40	51.20	30.3	11,455	0.26%
2023/11/30	9	49.19	6.5	48.99	48.90	2.5	11,019	0.02%
2023/11/29	5.1	49.12	6	49.10	48.85	-1	10,944	-0.01%
2023/11/28	5	49.27	4.2	49.25	49.55	0.8	10,975	0.01%
2023/11/27	17.4	49.05	2	49.40	48.05	15.4	11,017	0.14%
2023/11/24	11.1	49.98	7.1	49.75	49.80	4	11,266	0.04%
2023/11/22	6.1	50.18	15.5	49.85	50.90	-9.4	11,012	-0.09%
2023/11/21	75.8	52.14	68	51.63	51.00	7.8	10,722	0.07%
2023/11/20	63	49.21	58	49.90	51.30	5	10,020	0.05%
2023/11/17	20	43.93	87	44.34	46.65	-67	9,205	-0.73%
2023/11/16	71	42.41	88	42.51	42.45	-17	8,739	-0.19%
2023/11/15	6	38.99	1	38.80	39.00	5	8,096	0.06%
2023/11/14	25	38.83	4	38.54	39.00	21	8,106	0.26%
2023/11/13	0	0.00	2	37.13	37.10	-2	8,076	-0.02%
2023/11/10	2	36.70	5	36.69	36.45	-3	8,103	-0.04%
2023/11/09	1	36.00	0	0.00	36.05	1	8,170	0.01%
2023/11/08	7	36.72	0	0.00	36.60	7	8,222	0.09%
2023/11/07	6	37.20	5	36.99	37.15	1	8,319	0.01%
2023/10/31	0.3	35.10	0	0.00	34.75	0.3	8,240	0.00%
2023/10/30	0	0.00	20	35.80	35.60	-20	8,228	-0.24%
2023/10/27	0	0.00	1	36.50	35.85	-1	8,241	-0.01%
2023/10/25	2	36.25	0	0.00	36.05	2	8,220	0.02%
2023/10/24	9	35.28	3	35.50	35.65	6	8,229	0.07%
2023/10/23	1	35.30	0	0.00	34.60	1	8,273	0.01%
2023/10/20	1	34.50	1	34.80	34.70	0	8,301	0.00%
2023/10/19	2	35.35	33	35.27	35.20	-31	8,277	-0.37%
2023/10/18	6	36.23	0	0.00	35.75	6	8,250	0.07%
2023/10/17	2	37.48	0	0.00	36.95	2	8,149	0.02%
2023/10/16	2	38.35	1	37.80	38.00	1	8,081	0.01%
2023/10/13	0	0.00	1	38.90	38.65	-1	8,077	-0.01%
2023/10/12	1	40.15	0	0.00	39.80	1	8,106	0.01%
2023/10/11	5	41.04	2	40.75	39.70	3	8,162	0.04%
2023/10/06	0	0.00	1	40.35	40.20	-1	8,090	-0.01%
2023/10/05	9	40.87	4	40.78	40.35	5	8,033	0.06%
2023/10/04	11	40.73	9	40.54	40.60	2	7,932	0.03%
2023/10/03	21	41.36	4	41.80	41.25	17	7,881	0.22%
2023/10/02	136	42.03	129	42.41	42.50	7	7,728	0.09%	大買/大賣/
2023/09/28	0	0.00	2	39.23	39.25	-2	7,412	-0.03%
2023/09/27	21	39.00	4	39.06	39.25	17	7,357	0.23%
2023/09/26	4	40.35	2	40.40	39.95	2	7,193	0.03%
2023/09/25	8	40.08	16	40.18	40.40	-8	7,002	-0.11%
2023/09/22	0	0.00	3	39.00	38.90	-3	6,750	-0.04%
2023/09/21	1	38.80	0	0.00	38.80	1	6,693	0.01%
2023/09/20	1	38.60	27	39.32	38.75	-26	6,610	-0.39%
2023/09/19	2	39.98	12	39.98	38.95	-10	6,505	-0.15%
2023/09/18	64	39.41	51	39.68	39.50	13	6,313	0.21%
2023/09/15	2	39.25	3.2	38.86	38.70	-1.2	6,107	-0.02%
2023/09/14	0	0.00	2	39.10	39.00	-2	6,023	-0.03%
2023/09/13	19	39.37	16	38.93	38.10	3	5,870	0.05%
2023/09/12	6	38.30	10	38.19	38.45	-4	5,420	-0.07%
2023/09/11	13	38.55	9	37.61	37.65	4	5,251	0.08%
2023/09/08	1	39.25	3	39.27	39.10	-2	5,073	-0.04%
2023/09/07	2	38.97	5	39.05	39.15	-3	5,003	-0.06%
2023/09/06	2	39.60	8	39.44	39.65	-6	4,912	-0.12%
2023/09/05	1	38.85	2	38.70	38.75	-1	4,783	-0.02%
2023/09/04	2	37.93	1	38.20	38.20	1	4,690	0.02%
2023/09/01	3.2	38.54	0.5	38.64	37.90	2.7	4,600	0.06%
2023/08/31	14.3	39.28	6	39.63	39.30	8.3	4,441	0.19%
2023/08/30	29	38.91	67	39.11	39.25	-38	4,190	-0.91%
2023/08/29	9	37.39	11	37.32	37.40	-2	3,748	-0.05%
2023/08/28	4	37.43	1	37.40	37.10	3	3,635	0.08%
2023/08/25	7	37.92	13	37.77	37.95	-6	3,477	-0.17%
2023/08/24	4	37.45	2	36.95	36.60	2	3,256	0.06%
2023/08/23	35	37.16	56	36.96	37.35	-21	3,061	-0.69%
2023/08/22	1	36.15	6	36.15	36.25	-5	2,767	-0.18%
2023/08/21	1	34.40	0	0.00	35.00	1	2,605	0.04%
2023/08/18	1	35.06	0	0.00	34.70	1	2,518	0.04%
2023/08/17	0	35.25	10	34.87	35.70	-10	2,361	-0.42%
2023/08/16	0	33.90	0	0.00	34.40	0	2,184	0.00%
2023/08/15	3	34.48	1	34.45	34.30	2	2,097	0.10%
2023/08/14	1	33.95	0	0.00	34.30	1	2,005	0.05%
2023/08/11	2	33.60	0	0.00	34.50	2	1,924	0.10%
2023/08/10	4	32.63	0	0.00	32.70	4	1,788	0.22%
2023/08/08	3	33.48	1	33.70	33.70	2	1,743	0.11%
2023/08/07	3	33.48	0	0.00	33.95	3	1,747	0.17%
2023/08/04	1	33.45	0	0.00	33.60	1	1,726	0.06%
2023/08/01	3	33.68	2	33.65	33.70	1	1,690	0.06%
2023/07/31	6	34.48	0	0.00	34.10	6	1,653	0.36%
2023/07/26	1	35.75	0	0.00	34.50	1	1,491	0.07%
2023/07/25	1	35.60	1	35.25	35.20	0	1,410	0.00%
2023/07/24	1	34.80	0	0.00	34.90	1	1,350	0.07%
2023/07/21	1	35.20	0	0.00	35.30	1	1,318	0.08%
2023/07/20	2	36.10	4	35.80	35.20	-2	1,301	-0.15%
2023/07/19	2	35.35	0	0.00	34.90	2	1,287	0.16%
2023/07/18	1	36.40	1	35.80	36.20	0	1,251	0.00%
2023/07/17	11	36.69	5	36.40	36.35	6	1,185	0.51%
2023/07/14	3	35.00	6	34.98	35.00	-3	1,040	-0.29%
2023/07/06	2	34.33	5	34.16	34.05	-3	917	-0.33%
2023/07/05	0	0.00	1	32.90	32.90	-1	844	-0.12%
2023/07/04	0	0.00	2	32.25	32.05	-2	833	-0.24%
2023/06/29	1	31.55	0	0.00	31.55	1	910	0.11%
2023/06/27	2	31.40	0	0.00	31.25	2	943	0.21%
2023/06/21	0	0.00	1	32.45	32.50	-1	962	-0.10%
2023/06/15	3	31.97	0	0.00	32.35	3	1,023	0.29%
2023/06/09	0	0.00	1	32.35	32.35	-1	1,019	-0.10%
2023/06/07	1	32.95	0	0.00	32.70	1	1,032	0.10%
2023/06/06	0	0.00	2	32.65	32.50	-2	1,026	-0.19%
2023/06/05	0	0.00	10	32.70	32.60	-10	1,017	-0.98%
2023/06/01	0	0.00	1	31.60	31.65	-1	999	-0.10%
2023/05/31	2	31.60	0	0.00	31.60	2	1,000	0.20%
2023/05/26	1	30.80	0	0.00	30.80	1	1,013	0.10%
2023/05/12	1	30.00	0	0.00	30.20	1	1,001	0.10%
2023/04/28	0	0.00	1	32.25	32.15	-1	1,039	-0.10%
2023/04/24	0	0.00	10	32.00	32.10	-10	1,007	-0.99%
2023/04/20	0.1	32.40	0	0.00	32.25	0.1	970	0.01%
2023/04/17	8	32.50	2	32.75	32.55	6	943	0.64%
2023/04/14	2	32.80	1	33.10	32.85	1	927	0.11%
2023/04/10	10	32.30	0	0.00	32.30	10	832	1.20%
2023/04/06	0	0.00	1	33.15	33.10	-1	797	-0.13%
2023/03/31	1	32.40	0	0.00	32.50	1	760	0.13%
2023/03/27	0	31.45	0	0.00	31.65	0	687	0.00%
2023/03/24	27	31.50	0	0.00	31.35	27	687	3.93%
2023/03/23	0	0.00	2	31.10	31.00	-2	661	-0.30%
2023/03/22	0	0.00	2	30.55	30.65	-2	629	-0.32%
2023/03/21	2	30.15	0	0.00	30.20	2	593	0.34%
2023/03/15	2	29.25	0	0.00	29.25	2	591	0.34%
2023/03/10	0	0.00	2	29.55	29.55	-2	608	-0.33%
2023/03/09	0	0.00	9	30.24	30.00	-9	632	-1.42%
2023/03/08	0	0.00	1	30.20	30.40	-1	635	-0.16%
2023/03/07	6	29.88	2	29.95	30.15	4	635	0.63%
2023/03/06	0	0.00	5	29.70	29.65	-5	638	-0.78%
2023/03/03	1	29.55	0	0.00	29.60	1	662	0.15%
2023/03/02	2	29.25	0	0.00	29.35	2	682	0.29%
2023/03/01	1	29.20	0	0.00	29.30	1	685	0.15%
2023/02/24	1	29.40	1	29.55	29.50	0	690	0.00%
2023/02/23	1	30.00	0	0.00	30.00	1	686	0.15%
2023/02/22	0	0.00	1	30.00	29.95	-1	715	-0.14%
2023/02/20	1	30.35	1	30.25	30.35	0	733	0.00%
2023/02/16	10	29.96	1	29.95	30.00	9	842	1.07%
2023/02/15	2	29.88	1	29.85	29.85	1	866	0.12%
2023/02/14	5	30.05	0	0.00	29.85	5	863	0.58%
2023/02/08	0	0.00	2	30.23	30.15	-2	878	-0.23%
2023/02/07	2	30.10	0	0.00	30.15	2	869	0.23%
2023/02/03	0	0.00	1	30.45	30.50	-1	848	-0.12%
2023/02/02	1	30.20	0	0.00	30.30	1	884	0.11%
2023/01/31	0	0.00	1	29.60	29.85	-1	873	-0.11%
2023/01/30	0	0.00	1	29.60	29.55	-1	872	-0.11%
2023/01/17	1	29.10	0	0.00	29.20	1	866	0.12%
2023/01/13	1	29.00	0	0.00	29.00	1	892	0.11%
2023/01/05	0	0.00	2	29.00	28.85	-2	943	-0.21%
2023/01/03	0	0.00	5	28.40	28.85	-5	970	-0.52%
2022/12/29	2	28.40	0	0.00	28.75	2	991	0.20%
2022/12/28	1	28.85	0	0.00	28.75	1	1,008	0.10%
2022/12/23	2	28.50	1	29.05	28.95	1	1,032	0.10%
2022/12/22	0	0.00	1	29.15	29.05	-1	1,036	-0.10%
2022/12/21	2	28.75	0	0.00	28.80	2	1,052	0.19%
2022/12/20	1	29.00	1	28.95	29.00	0	1,053	0.00%
2022/12/16	5	30.00	0	0.00	29.85	5	1,057	0.47%
2022/12/08	2	31.00	0	0.00	30.90	2	1,059	0.19%
2022/12/07	3	30.80	0	0.00	30.90	3	1,054	0.28%
2022/12/06	2.1	31.52	0	0.00	31.60	2.1	1,040	0.20%
2022/12/05	0	0.00	1	32.45	32.45	-1	1,032	-0.10%
2022/12/02	1	32.60	0	0.00	32.60	1	1,022	0.10%
2022/11/29	1	31.75	1	31.90	31.80	0	982	0.00%
2022/11/24	0	0.00	10	32.10	31.95	-10	984	-1.02%
2022/11/18	0	0.00	2	31.75	31.90	-2	1,014	-0.20%
2022/11/14	1	30.40	18	30.20	30.95	-17	932	-1.82%
2022/11/11	1	28.90	1	29.00	28.80	0	845	0.00%
2022/11/10	1	28.05	0	0.00	28.05	1	826	0.12%
2022/11/08	3	28.05	0	0.00	27.90	3	845	0.35%
2022/11/07	2	28.10	0	0.00	28.15	2	848	0.24%
2022/10/31	0	0.00	1	27.50	27.50	-1	858	-0.12%
2022/10/25	0	0.00	1	27.10	27.10	-1	814	-0.12%
2022/10/21	1	27.35	0	0.00	26.75	1	809	0.12%
2022/10/20	0	0.00	1	27.00	28.45	-1	791	-0.13%
2022/10/13	0.1	26.50	0	0.00	26.10	0.1	784	0.01%
2022/10/06	1	29.50	0	0.00	29.15	1	835	0.12%
2022/10/05	1	29.45	0	0.00	29.35	1	833	0.12%
2022/09/28	0.3	28.00	1	28.55	27.80	-0.8	852	-0.09%
2022/09/27	0	0.00	1	27.30	28.05	-1	856	-0.12%
2022/09/26	1	27.50	1	28.05	27.30	0	862	0.00%
2022/09/22	0	0.00	2	28.83	28.90	-2	887	-0.23%
2022/09/20	1	29.20	10	29.05	29.20	-9	897	-1.00%
2022/09/08	1	29.35	1	29.85	29.75	0	960	0.00%
2022/09/06	1	29.15	0	0.00	29.15	1	1,021	0.10%
2022/09/02	10	30.30	0	0.00	30.20	10	1,042	0.96%
2022/08/31	0	0.00	2	31.60	31.30	-2	1,036	-0.19%
2022/08/30	2	30.70	0	0.00	30.35	2	1,014	0.20%
2022/08/29	0	0.00	1	29.70	29.55	-1	959	-0.10%
2022/08/26	1	30.70	2	30.83	30.60	-1	955	-0.10%
2022/08/19	1	30.30	0	0.00	30.40	1	959	0.10%
2022/08/18	0	0.00	1	29.70	29.90	-1	959	-0.10%
2022/08/17	0	0.00	1	30.10	29.85	-1	968	-0.10%
2022/08/15	0	0.00	1	29.85	29.85	-1	972	-0.10%
2022/08/12	0	0.00	1	29.35	29.30	-1	994	-0.10%
2022/08/10	0	0.00	1	29.35	29.45	-1	982	-0.10%
2022/08/05	1	28.60	0	0.00	28.65	1	1,009	0.10%
2022/07/28	1	28.00	0	0.00	27.90	1	1,086	0.09%
2022/07/26	0	0.00	1	27.90	28.00	-1	1,090	-0.09%
2022/07/22	1	28.90	0	0.00	28.80	1	1,106	0.09%
2022/07/20	0	0.00	1	28.70	28.45	-1	1,141	-0.09%
2022/07/19	1	28.45	1	28.55	28.40	0	1,156	0.00%
2022/07/15	1	27.50	2	27.88	27.55	-1	1,141	-0.09%
2022/07/14	0	0.00	2	26.83	26.80	-2	1,122	-0.18%
2022/07/13	0	0.00	2	26.73	26.55	-2	1,098	-0.18%
2022/07/12	2	26.38	0	0.00	26.20	2	1,098	0.18%
2022/07/08	0	0.00	2	28.40	28.40	-2	1,081	-0.18%
2022/07/06	0	0.00	3	27.65	27.35	-3	1,102	-0.27%
2022/07/04	2	27.33	1	27.50	27.55	1	1,120	0.09%
2022/06/30	1	29.35	0	0.00	29.25	1	1,113	0.09%
2022/06/29	1	29.50	2	29.78	29.85	-1	1,114	-0.09%
2022/06/28	1	29.50	0	0.00	29.55	1	1,139	0.09%
2022/06/24	0	0.00	2	30.05	30.00	-2	1,183	-0.17%
2022/06/23	1	29.20	0	0.00	29.20	1	1,189	0.08%
2022/06/20	3	28.60	3	29.05	28.35	0	1,220	0.00%
2022/06/17	2	29.70	1	29.60	29.60	1	1,218	0.08%
2022/06/16	1	31.45	1	31.50	30.70	0	1,215	0.00%
2022/06/15	6	32.48	10	32.49	32.50	-4	1,209	-0.33%
2022/06/14	0	0.00	2	31.40	31.65	-2	1,223	-0.16%
2022/06/10	5	32.01	2	32.30	32.40	3	1,319	0.23%
2022/06/06	11	30.85	0	0.00	30.85	11	1,378	0.80%
2022/05/31	0	0.00	1	31.55	31.55	-1	1,668	-0.06%
2022/05/24	2	31.30	2	30.90	31.05	0	2,006	0.00%
2022/05/20	8	30.87	2	31.00	31.00	6	2,130	0.28%
2022/05/16	1	29.10	9	29.29	29.30	-8	2,344	-0.34%
2022/05/09	1	29.90	0	0.00	30.00	1	2,451	0.04%
2022/05/05	2	30.70	0	0.00	30.80	2	2,504	0.08%
2022/04/27	2	28.90	0	0.00	29.55	2	2,741	0.07%
2022/04/26	0	0.00	2	30.15	30.00	-2	2,764	-0.07%
2022/04/25	1	30.05	0	0.00	30.05	1	2,847	0.04%
2022/04/22	1	31.60	1	31.60	31.50	0	2,921	0.00%
2022/04/20	1	31.45	0	0.00	31.50	1	3,366	0.03%
2022/04/15	1	30.85	1	30.85	30.80	0	3,732	0.00%
2022/04/13	2	31.85	1	32.10	31.95	1	4,327	0.02%
2022/04/12	1	31.65	0	0.00	31.55	1	5,608	0.02%
2022/04/08	0	0.00	2	32.50	32.30	-2	6,737	-0.03%
2022/04/06	2	32.83	0	0.00	32.85	2	6,853	0.03%
2022/03/31	0	0.00	14	33.30	33.25	-14	7,561	-0.19%
2022/03/30	0	0.00	4	33.95	33.80	-4	7,733	-0.05%
2022/03/29	5	33.70	1	33.90	33.40	4	7,791	0.05%
2022/03/28	4	33.39	1	33.50	33.55	3	7,838	0.04%
2022/03/25	2	33.75	0	0.00	33.85	2	7,950	0.03%
2022/03/24	0	0.00	1	33.95	33.75	-1	7,990	-0.01%
2022/03/23	1	33.80	1	33.80	33.80	0	8,083	0.00%
2022/03/22	0	0.00	2	33.38	33.45	-2	8,240	-0.02%
2022/03/18	1	32.45	0	0.00	32.65	1	8,319	0.01%
2022/03/17	2	32.58	0	0.00	32.85	2	8,351	0.02%
2022/03/16	0	0.00	2	32.25	32.25	-2	8,411	-0.02%
2022/03/08	9	33.51	6	33.18	33.00	3	9,245	0.03%
2022/03/07	19	34.50	4	34.56	34.30	15	10,568	0.14%
2022/03/04	3	37.53	2	36.93	37.00	1	10,791	0.01%
2022/03/03	1	37.15	0	0.00	37.30	1	10,816	0.01%
2022/03/02	0	0.00	7	37.62	37.70	-7	10,883	-0.06%
2022/03/01	10	37.65	8	37.91	38.00	2	10,894	0.02%
2022/02/25	1	36.75	2	36.48	36.05	-1	10,840	-0.01%
2022/02/24	3	36.42	1	36.75	35.95	2	10,870	0.02%
2022/02/23	2	37.28	3	37.30	37.35	-1	10,860	-0.01%
2022/02/22	1	37.15	0	0.00	37.00	1	10,876	0.01%
2022/02/21	9	37.20	0	0.00	37.25	9	11,161	0.08%
2022/02/18	3	36.60	3	36.40	36.80	0	11,537	0.00%
2022/02/17	5	36.90	2	37.00	36.95	3	11,564	0.03%
2022/02/16	3	36.48	2	36.48	36.60	1	11,472	0.01%
2022/02/15	0	0.00	10	35.55	35.15	-10	11,420	-0.09%
2022/02/14	0	0.00	3	35.57	35.85	-3	11,389	-0.03%
2022/02/11	2	35.40	2	35.43	35.35	0	11,340	0.00%
2022/02/10	5	35.85	10	36.03	35.85	-5	11,312	-0.04%
2022/02/09	1	36.70	2	36.48	36.65	-1	11,277	-0.01%
2022/02/08	1	35.80	5	36.07	36.25	-4	11,237	-0.04%
2022/01/26	4	34.74	1	34.70	34.30	3	11,199	0.03%
2022/01/25	7	34.33	0	0.00	34.05	7	11,179	0.06%
2022/01/24	7	34.60	0	0.00	35.05	7	11,147	0.06%
2022/01/21	14	35.59	7	35.26	35.15	7	11,095	0.06%
2022/01/20	2	36.40	0	0.00	36.50	2	11,015	0.02%
2022/01/18	10	37.60	0	0.00	37.45	10	10,922	0.09%
2022/01/17	2	36.60	7	37.51	38.00	-5	10,841	-0.05%
2022/01/14	7	36.68	1	36.70	36.70	6	10,743	0.06%
2022/01/13	7	38.10	14	37.88	38.25	-7	10,644	-0.07%
2022/01/12	10	36.79	3	37.23	37.10	7	10,323	0.07%
2022/01/11	19	36.61	4	37.14	36.30	15	10,211	0.15%
2022/01/10	8	38.02	8	38.14	37.80	0	10,056	0.00%
2022/01/07	34	38.83	19	38.46	38.05	15	9,946	0.15%
2022/01/06	10	39.81	4	39.70	39.70	6	9,662	0.06%
2022/01/05	33	43.09	39	42.32	41.05	-6	9,337	-0.06%
2022/01/04	31	40.41	43	40.68	40.90	-12	8,049	-0.15%
2022/01/03	2	38.43	19	38.71	38.30	-17	7,227	-0.24%
2021/12/30	0	0.00	2	36.73	36.70	-2	6,869	-0.03%
2021/12/29	4	36.98	2	37.23	37.15	2	6,820	0.03%
2021/12/28	7	37.71	46	37.81	37.40	-39	6,730	-0.58%
2021/12/27	62.1	38.75	76	38.68	38.40	-13.9	6,548	-0.21%
2021/12/24	7	37.17	5	37.01	37.30	2	6,025	0.03%
2021/12/23	1	36.65	22	37.00	36.65	-21	5,825	-0.36%
2021/12/22	7	36.49	8	36.53	36.15	-1	5,748	-0.02%
2021/12/21	3	36.20	4	36.29	36.45	-1	5,694	-0.02%
2021/12/20	1	35.75	5	36.00	36.15	-4	5,572	-0.07%
2021/12/17	37	35.97	4	35.86	35.90	33	5,516	0.60%
2021/12/16	2	35.93	39	36.11	36.35	-37	5,417	-0.68%
2021/12/15	2	34.50	2	34.33	34.55	0	5,246	0.00%
2021/12/14	8	34.73	0	0.00	34.20	8	5,221	0.15%
2021/12/13	1	35.55	1	35.65	35.90	0	5,149	0.00%
2021/12/10	20	35.26	7	35.29	35.50	13	5,091	0.26%
2021/12/09	12	36.70	14	36.48	36.05	-2	4,984	-0.04%
2021/12/08	2	35.53	1	35.50	35.30	1	4,801	0.02%
2021/12/07	8	35.04	4	35.26	35.40	4	4,739	0.08%
2021/12/06	13	35.10	8	35.18	35.10	5	4,643	0.11%
2021/12/03	28	36.48	1	36.75	36.00	27	4,528	0.60%
2021/12/02	23	37.31	21	37.07	36.25	2	4,391	0.05%
2021/12/01	22	37.78	40	37.99	38.25	-18	3,992	-0.45%
2021/11/30	4	36.19	24	36.24	36.60	-20	2,608	-0.77%
2021/11/29	2	32.35	4	33.19	33.30	-2	2,278	-0.09%
2021/11/26	3	33.10	6	32.76	32.90	-3	2,146	-0.14%
2021/11/25	4	32.25	14	32.19	32.15	-10	2,010	-0.50%
2021/11/24	9	32.59	3	32.00	32.80	6	1,949	0.31%
2021/11/23	5	31.47	1	31.30	31.35	4	1,903	0.21%
2021/11/22	1	32.50	0	0.00	32.45	1	1,855	0.05%
2021/11/19	2	33.30	3	33.12	33.20	-1	1,799	-0.06%
2021/11/18	12	34.46	11	34.53	34.10	1	1,717	0.06%
2021/11/17	14	32.97	9	33.15	33.00	5	1,372	0.36%
2021/11/16	6	30.24	6	31.23	31.15	0	956	0.00%
2021/11/15	0	0.00	1	29.95	29.80	-1	908	-0.11%
2021/11/11	0	0.00	1	29.20	29.20	-1	897	-0.11%
2021/11/05	0	0.00	3	29.92	29.85	-3	950	-0.32%
2021/11/02	8	29.09	0	0.00	29.05	8	954	0.84%
2021/10/29	0	0.00	5	29.90	29.90	-5	930	-0.54%
2021/10/27	0	0.00	3	29.57	29.80	-3	934	-0.32%
2021/10/26	0	0.00	3	29.50	29.65	-3	939	-0.32%
2021/10/25	3	29.25	0	0.00	29.30	3	938	0.32%
2021/10/21	1	29.30	1	28.80	28.55	0	974	0.00%
2021/10/18	0	0.00	1	28.10	27.95	-1	1,005	-0.10%
2021/10/15	4	28.00	0	0.00	28.05	4	1,066	0.38%
2021/10/13	1.5	27.52	0	0.00	27.50	1.5	1,235	0.12%
2021/10/12	1	27.85	0	0.00	27.95	1	1,370	0.07%
2021/10/07	1	28.30	0	0.00	28.40	1	1,432	0.07%
2021/10/06	5	28.08	0	0.00	27.60	5	1,519	0.33%
2021/10/05	2	28.10	0	0.00	28.10	2	1,566	0.13%
2021/09/24	2	30.55	3	30.47	30.60	-1	1,740	-0.06%
2021/09/22	1	30.15	0	0.00	30.30	1	1,790	0.06%
2021/09/17	0	0.00	3	30.45	30.80	-3	1,817	-0.17%
2021/09/14	4	30.44	2	30.30	30.40	2	2,224	0.09%
2021/09/13	5	30.18	0	0.00	30.20	5	2,245	0.22%
2021/09/07	0	0.00	1	31.75	31.75	-1	2,266	-0.04%
2021/09/06	3	32.72	2	32.45	32.35	1	2,289	0.04%
2021/09/03	1	32.55	1	32.40	32.45	0	2,295	0.00%
2021/08/30	0	0.00	3	32.00	32.30	-3	2,277	-0.13%
2021/08/27	3	31.10	4	31.25	31.30	-1	2,274	-0.04%
2021/08/26	1	30.85	0	0.00	30.65	1	2,267	0.04%
2021/08/25	4	30.90	0	0.00	30.85	4	2,282	0.18%
2021/08/16	0	0.00	2	31.65	30.35	-2	2,420	-0.08%
2021/08/11	0	0.00	6	31.04	30.65	-6	2,426	-0.25%
2021/08/09	1	31.80	0	0.00	31.65	1	2,515	0.04%
2021/08/04	1	32.30	0	0.00	32.45	1	2,797	0.04%
2021/07/29	0	0.00	1	32.45	32.80	-1	2,917	-0.03%
2021/07/27	5	33.15	1	33.85	33.00	4	3,009	0.13%
2021/07/21	4	33.05	0	0.00	32.85	4	3,229	0.12%
2021/07/20	2	33.78	5	34.60	34.00	-3	3,227	-0.09%
2021/07/19	8	34.21	0	0.00	34.25	8	3,249	0.25%
2021/07/16	0	0.00	5	35.02	35.75	-5	3,231	-0.15%
2021/07/15	2	34.00	0	0.00	33.85	2	3,141	0.06%
2021/07/14	0	0.00	1	33.45	33.90	-1	3,229	-0.03%
2021/07/13	7	34.16	2	34.53	33.40	5	3,315	0.15%
2021/07/12	2	33.80	6	34.00	33.95	-4	3,286	-0.12%
2021/07/09	1	33.50	0	0.00	33.80	1	3,356	0.03%
2021/07/08	2	33.70	0	0.00	33.50	2	3,378	0.06%
2021/07/07	0	0.00	7	33.32	33.55	-7	3,421	-0.20%
2021/07/06	7	33.07	0	0.00	32.70	7	3,424	0.20%
2021/07/05	6	32.93	7	33.08	33.00	-1	3,430	-0.03%
2021/06/30	0	0.00	5	32.55	32.60	-5	3,467	-0.14%
2021/06/29	0	0.00	5	32.84	32.70	-5	3,465	-0.14%
2021/06/28	1	33.05	4	33.36	33.25	-3	3,450	-0.09%
2021/06/25	6	33.06	2	33.53	33.05	4	3,431	0.12%
2021/06/24	5	33.64	0	0.00	33.55	5	3,394	0.15%
2021/06/23	2	33.20	7	32.99	34.20	-5	3,192	-0.16%
2021/06/22	0	0.00	5	31.35	31.10	-5	3,046	-0.16%
2021/06/18	5	31.10	0	0.00	31.10	5	3,095	0.16%
2021/06/17	0	0.00	5	30.50	30.50	-5	3,119	-0.16%
2021/06/16	0	0.00	5	30.65	30.35	-5	3,125	-0.16%
2021/06/11	1	30.00	0	0.00	29.35	1	3,131	0.03%
2021/06/08	0	0.00	1	29.50	29.50	-1	3,152	-0.03%
2021/06/07	2	29.05	0	0.00	29.35	2	3,182	0.06%
2021/06/04	4	29.70	2	29.30	29.65	2	3,206	0.06%
2021/06/03	4	29.75	12	29.59	29.70	-8	3,225	-0.25%
2021/06/02	0	0.00	0	29.60	29.50	0	3,234	0.00%
2021/06/01	3	29.52	9.2	29.72	30.15	-6.2	3,224	-0.19%
2021/05/28	6.2	28.98	82	28.90	29.05	-75.8	3,252	-2.33%
2021/05/27	81	28.62	4	28.44	28.30	77	3,277	2.35%
2021/05/26	1	28.25	5	28.50	28.40	-4	3,277	-0.12%
2021/05/25	8	27.90	3	27.97	27.80	5	3,291	0.15%
2021/05/24	1	27.80	0	0.00	28.10	1	3,308	0.03%
2021/05/20	5.1	26.70	0	0.00	26.05	5.1	3,412	0.15%
2021/05/19	3	26.22	10	26.30	26.60	-7	3,465	-0.20%
2021/05/18	2	26.05	0	0.00	26.25	2	3,505	0.06%
2021/05/17	2	25.45	1	24.25	24.00	1	3,501	0.03%
2021/05/14	39	26.07	35	26.37	26.50	4	3,456	0.12%
2021/05/13	2	25.53	0	0.00	25.25	2	3,380	0.06%
2021/05/12	13	28.15	97	28.60	26.95	-84	3,294	-2.55%
2021/05/11	2	30.28	15	30.08	29.60	-13	3,214	-0.40%
2021/05/10	2	31.55	0	0.00	31.25	2	3,191	0.06%
2021/05/06	2	30.95	0	0.00	31.15	2	3,243	0.06%
2021/05/05	1	32.05	2	31.88	31.40	-1	3,243	-0.03%
2021/05/04	24	32.11	6	33.46	32.25	18	3,256	0.55%
2021/05/03	32	34.70	0	0.00	33.60	32	3,316	0.96%
2021/04/29	15	36.35	16	36.33	36.45	-1	3,274	-0.03%
2021/04/28	1	35.40	3	35.53	35.75	-2	3,288	-0.06%
2021/04/27	2	35.10	0	0.00	35.30	2	3,467	0.06%
2021/04/26	0	0.00	3	36.60	36.00	-3	4,181	-0.07%
2021/04/23	2	36.13	59	35.90	36.00	-57	4,615	-1.23%
2021/04/22	34	36.59	101	35.89	35.25	-67	4,700	-1.43%	大賣/
2021/04/21	9	36.26	9	36.42	36.25	0	4,661	0.00%
2021/04/20	80	36.00	9	36.26	36.90	71	4,684	1.52%
2021/04/19	3	35.70	29.5	35.55	36.00	-26.5	4,683	-0.57%
2021/04/16	2	34.60	1	34.90	34.65	1	4,675	0.02%
2021/04/15	65	34.97	16	34.94	34.90	49	4,761	1.03%
2021/04/14	3	33.50	0	0.00	33.90	3	4,862	0.06%
2021/04/13	14	34.22	32	34.44	33.85	-18	5,104	-0.35%
2021/04/12	17	34.19	5	34.20	34.30	12	5,543	0.22%
2021/04/09	0	0.00	1	33.85	33.65	-1	5,732	-0.02%
2021/04/08	16	33.41	2	33.35	33.40	14	5,740	0.24%
2021/04/07	11	33.63	2	33.38	33.45	9	5,873	0.15%
2021/04/06	1	33.45	8	33.24	33.60	-7	6,092	-0.11%
2021/04/01	0	0.00	20	32.80	32.70	-20	6,059	-0.33%
2021/03/31	16	32.78	2	32.75	32.85	14	6,065	0.23%
2021/03/30	0	0.00	1	32.80	32.60	-1	6,075	-0.02%
2021/03/26	2	32.60	0	0.00	32.65	2	6,096	0.03%
2021/03/25	2	32.45	0	0.00	32.50	2	6,184	0.03%
2021/03/24	25	32.70	0	0.00	32.55	25	6,226	0.40%
2021/03/23	73	32.67	10	32.63	32.45	63	6,223	1.01%
2021/03/22	3	33.32	114	33.39	33.20	-111	6,180	-1.80%	大賣/鉅額交易
2021/03/19	2	33.78	0	0.00	33.95	2	6,175	0.03%
2021/03/18	7	34.02	0	0.00	34.15	7	6,207	0.11%
2021/03/17	16	34.25	4	34.18	33.95	12	6,244	0.19%
2021/03/16	1	33.70	8	33.75	33.85	-7	6,245	-0.11%
2021/03/15	1	33.75	0	0.00	33.70	1	6,272	0.02%
2021/03/09	0	0.00	0.3	32.65	32.75	-0.3	6,416	0.00%
2021/03/08	6	33.02	0	0.00	33.15	6	6,423	0.09%
2021/03/04	2	34.03	0	0.00	33.60	2	6,515	0.03%
2021/03/03	0	0.00	1	34.40	34.35	-1	6,620	-0.02%
2021/03/02	14	34.68	13	34.77	34.05	1	6,742	0.01%
2021/02/26	1	33.70	0	0.00	33.95	1	6,710	0.01%
2021/02/25	0	0.00	6	34.05	34.05	-6	6,719	-0.09%
2021/02/23	0	0.00	5	35.00	34.90	-5	6,718	-0.07%
2021/02/22	4	35.00	13	34.48	35.30	-9	6,683	-0.13%
2021/02/19	17	33.24	4	33.49	34.05	13	6,639	0.20%
2021/02/18	10	33.25	8	33.21	33.20	2	6,586	0.03%
2021/02/17	2	32.75	3	32.82	32.65	-1	6,552	-0.02%
2021/02/05	3	32.28	3	32.43	32.45	0	6,541	0.00%
2021/02/04	6	32.39	0	0.00	32.40	6	6,563	0.09%
2021/02/03	4	32.83	1	33.20	32.60	3	6,609	0.05%
2021/02/02	0	0.00	5	33.06	32.70	-5	6,673	-0.07%
2021/02/01	1	31.90	0	0.00	32.55	1	6,707	0.01%
2021/01/29	10	33.73	0	0.00	32.85	10	6,708	0.15%
2021/01/28	6	33.83	1	34.25	33.80	5	6,700	0.07%
2021/01/27	3	34.30	2	34.58	34.35	1	6,710	0.01%
2021/01/26	6	34.39	0	0.00	33.90	6	6,712	0.09%
2021/01/25	22	34.60	4	34.35	34.80	18	6,707	0.27%
2021/01/22	9	35.68	9	35.54	35.50	0	6,675	0.00%
2021/01/21	13.5	36.32	13	35.33	35.05	0.5	6,716	0.01%
2021/01/20	21	37.01	34	36.79	36.20	-13	6,682	-0.19%
2021/01/19	31	38.24	29	38.40	37.75	2	6,638	0.03%
2021/01/18	37	37.85	27	37.54	36.85	10	6,136	0.16%
2021/01/15	5	36.80	2	36.43	36.75	3	5,924	0.05%
2021/01/14	2	35.88	5	36.18	36.60	-3	5,969	-0.05%
2021/01/13	7	36.00	9	36.09	35.75	-2	6,219	-0.03%
2021/01/12	7	35.69	0	0.00	35.25	7	6,193	0.11%
2021/01/11	11	36.43	22.5	36.89	37.00	-11.5	6,106	-0.19%
2021/01/08	5	36.37	22	36.51	36.45	-17	6,031	-0.28%
2021/01/07	31.3	36.88	4	36.21	37.05	27.3	5,911	0.46%
2021/01/06	20	36.56	15	35.47	35.10	5	5,766	0.09%
2021/01/05	44	36.04	28	37.19	36.55	16	5,587	0.29%
2021/01/04	15	33.23	3	33.50	34.85	12	5,114	0.23%
2020/12/31	3	31.67	1	31.80	31.70	2	4,933	0.04%
2020/12/30	1	32.55	8	32.33	32.25	-7	4,946	-0.14%
2020/12/29	31	31.33	35	31.90	32.15	-4	4,847	-0.08%
2020/12/28	2	30.18	1	30.05	30.30	1	4,754	0.02%
2020/12/25	0	0.00	0.1	30.60	30.05	-0.1	4,909	0.00%
2020/12/24	2	29.65	9	29.65	29.85	-7	4,891	-0.14%
2020/12/23	1	28.95	0	0.00	29.00	1	4,883	0.02%
2020/12/22	4	29.00	1	28.80	28.75	3	4,900	0.06%
2020/12/21	10.5	28.86	0	0.00	29.05	10.5	4,883	0.22%
2020/12/18	0.1	30.00	0	0.00	29.75	0.1	4,813	0.00%
2020/12/16	1	30.30	1	30.90	30.55	0	4,855	0.00%
2020/12/14	0	0.00	10	31.00	30.70	-10	4,858	-0.21%
2020/12/10	0	0.00	50	31.05	30.75	-50	4,782	-1.05%
2020/12/09	0	0.00	2	30.85	31.30	-2	4,758	-0.04%
2020/12/08	4	30.78	3	30.80	30.80	1	4,720	0.02%
2020/12/04	1	31.10	0	0.00	31.15	1	4,639	0.02%
2020/12/02	1	31.20	0	0.00	30.90	1	4,563	0.02%
2020/11/30	1	31.20	0	0.00	31.00	1	4,542	0.02%
2020/11/27	18	31.68	15	31.83	31.35	3	4,467	0.07%
2020/11/26	2	31.05	1	31.60	31.30	1	4,328	0.02%
2020/11/25	0	0.00	1	30.40	30.25	-1	4,190	-0.02%
2020/11/24	1	30.35	0	0.00	30.20	1	4,168	0.02%
2020/11/23	0	0.00	2	30.75	30.70	-2	4,144	-0.05%
2020/11/20	0	0.00	2	30.15	30.05	-2	4,103	-0.05%
2020/11/19	2	29.75	0	0.00	29.80	2	4,080	0.05%
2020/11/18	1	29.65	13.1	30.19	30.15	-12.1	4,067	-0.30%
2020/11/17	0	0.00	5	29.20	29.45	-5	4,039	-0.12%
2020/11/16	1	29.00	0	0.00	29.05	1	4,049	0.02%
2020/11/13	1	29.00	1	29.15	29.15	0	4,043	0.00%
2020/11/12	0.1	29.20	10	29.60	29.00	-9.9	4,037	-0.25%
2020/11/11	3	29.60	1	29.55	29.55	2	4,004	0.05%
2020/11/10	2	30.20	0	0.00	30.10	2	3,955	0.05%
2020/11/09	21	29.80	2	29.90	30.35	19	3,870	0.49%
2020/11/05	10	29.60	0	0.00	29.45	10	3,806	0.26%
2020/11/03	0	0.00	0	30.15	30.20	0	3,734	0.00%
2020/11/02	15	30.12	0	0.00	30.15	15	3,710	0.40%
2020/10/29	0	0.00	2	32.00	31.35	-2	3,583	-0.06%
2020/10/28	1	31.85	23	32.49	31.75	-22	3,478	-0.63%
2020/10/27	0	0.00	7	32.99	32.80	-7	3,369	-0.21%
2020/10/26	7	31.99	15	32.13	32.60	-8	3,212	-0.25%
2020/10/23	8	31.67	30	31.39	32.25	-22	2,970	-0.74%
2020/10/22	6	30.52	4	30.11	31.10	2	2,727	0.07%
2020/10/21	41	30.04	16	29.71	29.35	25	2,551	0.98%
2020/10/20	14	28.71	0	28.75	28.70	14	2,302	0.61%
2020/10/19	3	28.58	2	28.35	28.40	1	2,282	0.04%
2020/10/13	0	0.00	1	29.00	29.00	-1	2,536	-0.04%
2020/10/06	2	28.35	0	0.00	28.55	2	2,289	0.09%
2020/10/05	6	29.23	1	29.15	28.40	5	2,246	0.22%
2020/09/30	0	0.00	6	28.95	29.05	-6	2,102	-0.29%
2020/09/25	0	0.00	2	26.20	26.40	-2	1,944	-0.10%
2020/09/24	1	26.50	0	0.00	26.20	1	1,929	0.05%
2020/09/23	1	27.00	0	0.00	27.00	1	1,912	0.05%
2020/09/16	0	0.00	20	26.80	26.65	-20	1,790	-1.12%
2020/09/15	0	0.00	14	26.64	26.65	-14	1,790	-0.78%
2020/09/09	0	0.00	1	26.50	26.55	-1	1,799	-0.06%
2020/09/08	3	26.13	0	0.00	26.10	3	1,797	0.17%
2020/09/07	0	0.00	19	26.92	26.60	-19	1,797	-1.06%
2020/09/03	5	26.54	20	26.78	26.45	-15	1,853	-0.81%
2020/08/25	0	0.00	1	25.85	25.85	-1	2,031	-0.05%
2020/08/24	1	25.50	2	25.35	25.45	-1	2,024	-0.05%
2020/08/21	0	0.00	4	25.58	25.65	-4	2,020	-0.20%
2020/08/20	0	0.00	12	24.94	24.90	-12	2,002	-0.60%
2020/08/19	2	25.75	0	0.00	25.60	2	1,973	0.10%
2020/08/18	4	25.88	0	0.00	25.85	4	1,957	0.20%
2020/08/17	7	25.75	2	26.18	26.00	5	1,962	0.25%
2020/08/14	3	25.80	1	25.85	25.80	2	1,986	0.10%
2020/08/13	2	26.00	1	26.25	25.95	1	2,074	0.05%
2020/08/12	0	0.00	2	26.03	26.00	-2	2,139	-0.09%
2020/08/11	12	25.94	2	25.90	25.70	10	2,172	0.46%
2020/08/10	1	26.45	5	26.65	26.35	-4	2,174	-0.18%
2020/08/07	2	26.25	0	0.00	26.25	2	2,203	0.09%
2020/08/06	1	26.70	0	0.00	26.45	1	2,218	0.05%
2020/08/05	0	0.00	5	26.55	26.75	-5	2,214	-0.23%
2020/08/04	0	0.00	8	26.19	26.30	-8	2,226	-0.36%
2020/08/03	1	25.50	5	25.73	25.80	-4	2,212	-0.18%
2020/07/31	2	25.65	2	25.73	25.65	0	2,211	0.00%
2020/07/30	4	25.55	1	25.70	25.55	3	2,210	0.14%
2020/07/29	0	0.00	3	25.75	25.55	-3	2,203	-0.14%
2020/07/28	3	25.46	1	25.05	25.05	2	2,210	0.09%
2020/07/27	13	27.55	2	27.48	27.20	11	2,190	0.50%
2020/07/24	59	27.79	70	28.72	27.50	-11	2,167	-0.51%
2020/07/23	4	28.01	4	28.11	27.95	0	2,116	0.00%
2020/07/22	5	28.20	1	28.60	28.10	4	2,106	0.19%
2020/07/21	4	28.23	3	28.53	28.40	1	2,076	0.05%
2020/07/20	9	28.37	2	28.23	28.80	7	1,992	0.35%
2020/07/17	0	0.00	33.2	27.66	27.40	-33.2	1,849	-1.80%
2020/07/14	0	0.00	6	25.75	25.75	-6	1,746	-0.34%
2020/07/13	0	0.00	1	26.05	26.05	-1	1,759	-0.06%
2020/07/10	4	25.55	0	0.00	25.55	4	1,801	0.22%
2020/07/09	1	25.80	1	25.95	25.95	0	1,811	0.00%
2020/07/07	2.1	26.52	0	0.00	26.30	2.1	1,808	0.12%
2020/07/06	0.1	26.70	0	0.00	26.60	0.1	1,819	0.01%
2020/07/03	1	26.75	0	0.00	26.50	1	1,833	0.05%
2020/06/30	0	0.00	14	26.48	26.45	-14	1,858	-0.75%
2020/06/29	6	25.60	0	0.00	25.65	6	1,847	0.32%
2020/06/24	1	26.05	0	0.00	26.15	1	1,830	0.05%
2020/06/23	3	26.03	4	26.20	26.15	-1	1,847	-0.05%
2020/06/22	3	26.05	1	26.35	26.00	2	1,867	0.11%
2020/06/19	12	26.35	1	26.55	26.10	11	1,903	0.58%
2020/06/18	1	26.30	2	26.63	26.60	-1	1,912	-0.05%
2020/06/17	0	0.00	22	26.45	26.40	-22	1,924	-1.14%
2020/06/16	2	26.08	2	26.13	26.20	0	1,939	0.00%
2020/06/15	4	25.40	7	25.74	25.40	-3	1,959	-0.15%
2020/06/12	17	25.91	21	25.95	25.90	-4	1,957	-0.20%
2020/06/11	2	26.88	0	0.00	26.45	2	1,960	0.10%
2020/06/10	36	27.72	0	0.00	27.65	36	1,931	1.86%
2020/06/09	1	27.95	5	27.53	27.95	-4	1,923	-0.21%
2020/06/08	4	26.35	0	0.00	26.25	4	1,819	0.22%
2020/06/05	1	25.75	4	26.40	26.35	-3	1,804	-0.17%
2020/06/04	0.9	26.25	0	0.00	25.65	0.9	1,776	0.05%
2020/06/03	71	25.14	25	24.95	26.00	46	1,776	2.59%
2020/06/02	0	0.00	1	24.55	24.45	-1	1,726	-0.06%
2020/06/01	0.1	24.35	4	24.39	24.50	-4	1,730	-0.23%
2020/05/29	5.1	23.92	0	0.00	23.85	5.1	1,724	0.29%
2020/05/28	2	24.15	0	0.00	24.15	2	1,726	0.12%
2020/05/27	11.1	24.41	0	0.00	24.35	11.1	1,751	0.63%
2020/05/26	2	24.48	0	0.00	24.40	2	1,767	0.11%
2020/05/22	0	0.00	16	24.33	24.15	-16	1,760	-0.91%
2020/05/21	0	0.00	3	25.12	25.00	-3	1,743	-0.17%
2020/05/20	3	24.72	53	24.46	24.25	-50	1,704	-2.93%
2020/05/19	1	23.90	4	23.09	23.90	-3	1,614	-0.19%
2020/05/18	7	21.91	0	0.00	21.75	7	1,557	0.45%
2020/05/15	12	22.57	0	0.00	22.50	12	1,514	0.79%
2020/05/14	6	23.21	3	23.15	23.05	3	1,493	0.20%
2020/05/13	23	24.08	1	23.95	24.00	22	1,461	1.51%
2020/05/12	2	24.40	120	24.53	24.45	-118	1,455	-8.11%	大賣/鉅額交易
2020/05/11	22	24.84	4	24.98	24.75	18	1,453	1.24%
2020/05/08	9	25.08	0	0.00	25.15	9	1,427	0.63%
2020/05/07	13	25.17	0	0.00	25.20	13	1,429	0.91%
2020/05/06	7	25.01	1	25.50	25.05	6	1,436	0.42%
2020/05/05	6	25.03	0	0.00	25.05	6	1,438	0.42%
2020/04/30	0	0.00	2	25.73	25.80	-2	1,457	-0.14%
2020/04/29	4	25.35	2	25.40	25.25	2	1,484	0.13%
2020/04/28	1	24.95	2	24.83	25.20	-1	1,493	-0.07%
2020/04/24	0	0.00	2	24.13	24.00	-2	1,525	-0.13%
2020/04/23	2	24.10	0	0.00	24.10	2	1,528	0.13%
2020/04/22	1	23.10	6	23.80	23.90	-5	1,534	-0.33%
2020/04/21	1	23.60	7	23.55	23.30	-6	1,557	-0.39%
2020/04/17	22	23.94	1	24.05	23.90	21	1,640	1.28%
2020/04/16	21	24.35	14	24.18	24.10	7	1,611	0.43%
2020/04/15	16	23.35	6	24.09	24.45	10	1,591	0.63%
2020/04/14	3	22.45	0	0.00	22.75	3	1,542	0.19%
2020/04/08	0	0.00	3	23.05	23.15	-3	1,499	-0.20%
2020/04/07	0	0.00	23	21.52	22.10	-23	1,473	-1.56%
2020/04/06	3	20.82	3	20.77	21.05	0	1,455	0.00%
2020/04/01	2	20.70	0	0.00	20.65	2	1,438	0.14%
2020/03/31	17	21.08	2	20.80	20.80	15	1,429	1.05%
2020/03/30	1	20.10	3	20.48	20.50	-2	1,425	-0.14%
2020/03/27	0	0.00	3	21.05	20.80	-3	1,448	-0.21%
2020/03/26	5	20.43	0	0.00	20.40	5	1,456	0.34%
2020/03/25	2	21.28	0	0.00	20.85	2	1,467	0.14%
2020/03/24	1	19.70	0	0.00	19.60	1	1,424	0.07%
2020/03/23	1	19.10	1	19.00	19.00	0	1,412	0.00%
2020/03/20	14	20.28	0	0.00	20.60	14	1,412	0.99%
2020/03/19	3	19.45	0	0.00	19.45	3	1,384	0.22%
2020/03/18	8	21.66	0	0.00	21.60	8	1,356	0.59%
2020/03/16	7	24.00	0	0.00	23.25	7	1,331	0.53%
2020/03/13	4	24.00	1	23.85	24.75	3	1,314	0.23%
2020/03/12	0	0.00	1	27.00	26.40	-1	1,268	-0.08%
2020/03/10	10	27.65	0	0.00	28.25	10	1,239	0.81%
2020/03/09	66	28.19	0	0.00	28.10	66	1,227	5.38%
2020/03/06	4	29.03	0	0.00	29.10	4	1,196	0.33%
2020/03/05	6	29.50	0	0.00	29.45	6	1,210	0.50%
2020/03/03	1	29.35	0	0.00	29.20	1	1,215	0.08%
2020/03/02	1	29.00	0	0.00	28.95	1	1,214	0.08%
2020/02/27	6	29.84	26	29.78	29.95	-20	1,179	-1.70%
2020/02/25	10	30.30	40	30.26	30.45	-30	1,165	-2.57%
2020/02/24	5	30.85	0	0.00	30.70	5	1,169	0.43%
2020/02/20	15	31.70	0	0.00	31.55	15	1,218	1.23%
2020/02/19	0	0.00	2	31.35	31.35	-2	1,237	-0.16%
2020/02/14	0	0.00	19	31.17	31.15	-19	1,413	-1.34%
2020/02/12	0	0.00	1	30.50	30.50	-1	1,416	-0.07%
2020/02/10	0	0.00	1	29.70	29.70	-1	1,435	-0.07%
2020/02/05	10	30.13	0	0.00	29.95	10	1,448	0.69%
2020/02/04	15	29.50	0	0.00	29.75	15	1,442	1.04%
2020/02/03	13	28.87	25	28.55	28.95	-12	1,442	-0.83%
2020/01/31	10	30.47	0	0.00	30.50	10	1,401	0.71%
2020/01/30	20	30.93	62	30.39	30.25	-42	1,383	-3.04%
2020/01/20	12	32.92	1	32.95	32.95	11	1,332	0.82%
2020/01/16	5	33.45	0	0.00	33.40	5	1,319	0.38%
2020/01/15	117	34.14	0	0.00	33.55	117	1,318	8.88%	大買/鉅額交易
2020/01/14	10	33.60	23	33.95	34.00	-13	1,298	-1.00%
2020/01/13	1	33.25	14	33.08	33.25	-13	1,245	-1.04%
2020/01/10	0	0.00	1	31.90	31.90	-1	1,242	-0.08%
2020/01/09	13	31.74	0	0.00	31.65	13	1,248	1.04%
2020/01/08	5	32.05	0	0.00	31.65	5	1,263	0.40%
2020/01/07	0	0.00	2	32.20	32.30	-2	1,267	-0.16%
2020/01/06	5	32.00	0	0.00	32.25	5	1,266	0.39%
2020/01/03	10	32.25	0	0.00	32.05	10	1,261	0.79%
2020/01/02	5	32.18	4	32.20	32.20	1	1,269	0.08%
2019/12/30	6	31.68	0	0.00	31.40	6	1,266	0.47%
2019/12/26	5	32.00	1	31.70	31.75	4	1,249	0.32%
2019/12/25	5	32.15	5	31.95	32.00	0	1,258	0.00%
2019/12/24	0	0.00	5	32.25	32.10	-5	1,261	-0.40%
2019/12/23	2	31.85	2	31.75	31.85	0	1,231	0.00%
2019/12/20	0	0.00	3	31.20	31.10	-3	1,205	-0.25%
2019/12/17	2	30.55	10	30.65	30.65	-8	1,205	-0.66%
2019/12/13	4	30.48	0	0.00	30.50	4	1,184	0.34%
2019/12/11	4	30.68	0	0.00	30.65	4	1,188	0.34%
2019/12/10	2	30.70	0	0.00	30.65	2	1,190	0.17%
2019/12/09	2	31.00	0	0.00	31.00	2	1,200	0.17%
2019/12/05	1	31.00	0	0.00	31.00	1	1,205	0.08%
2019/12/04	1	31.05	0	0.00	31.20	1	1,212	0.08%
2019/11/28	0	0.00	6	31.19	31.25	-6	1,196	-0.50%
2019/11/26	1	31.40	0	0.00	31.40	1	1,187	0.08%
2019/11/25	0	0.00	3	31.50	31.35	-3	1,186	-0.25%
2019/11/22	8	31.65	0	0.00	31.55	8	1,179	0.68%
2019/11/21	1	31.60	2	31.70	31.60	-1	1,179	-0.08%
2019/11/20	7	32.25	2	32.10	32.15	5	1,172	0.43%
2019/11/19	2	32.90	0	0.00	33.00	2	1,152	0.17%
2019/11/15	3	32.55	52	32.22	32.05	-49	1,105	-4.43%
2019/11/14	3	32.43	1	32.15	32.15	2	1,019	0.20%
2019/11/13	0	0.00	2	30.80	30.85	-2	928	-0.22%
2019/11/12	10	30.30	2	30.55	30.50	8	938	0.85%
2019/11/11	50	30.41	50	30.12	30.15	0	932	0.00%
2019/11/04	0	0.00	1.9	30.52	30.70	-1.9	857	-0.22%
2019/10/28	0	0.00	0.1	31.80	31.80	-0.1	833	-0.01%
2019/10/23	0	0.00	5	31.65	31.85	-5	845	-0.59%
2019/10/21	5	31.05	0	0.00	31.05	5	817	0.61%
2019/10/15	2	30.00	0	0.00	30.00	2	741	0.27%
2019/10/14	0	0.00	0	30.20	30.05	0	727	0.00%
2019/10/09	0	0.00	5	30.15	30.00	-5	713	-0.70%
2019/10/01	10	31.30	0	0.00	31.00	10	675	1.48%
2019/09/27	10	31.80	0	0.00	31.65	10	659	1.52%
2019/09/24	0	0.00	0	33.50	33.70	0	642	0.00%
2019/09/20	0	0.00	1	32.40	32.40	-1	584	-0.17%
2019/09/18	0	0.00	1	32.30	32.15	-1	594	-0.17%
2019/09/11	51	31.96	0	0.00	32.15	51	602	8.47%
2019/09/10	0	0.00	4	32.75	32.55	-4	586	-0.68%
2019/09/05	0	0.00	4	32.45	32.20	-4	582	-0.69%
2019/09/02	6	32.10	0	0.00	32.10	6	604	0.99%
2019/08/28	1	30.80	5	30.85	30.95	-4	591	-0.68%
2019/08/26	1	31.00	0	0.00	31.00	1	596	0.17%
2019/08/23	1	32.10	0	0.00	32.00	1	597	0.17%
2019/08/22	0	0.00	20	32.00	32.10	-20	599	-3.33%
2019/08/21	1	31.00	0	0.00	31.30	1	595	0.17%
2019/08/15	15	29.87	0	0.00	29.90	15	598	2.51%
2019/08/12	10	31.20	0	0.00	31.05	10	609	1.64%
2019/08/05	5	31.50	0	0.00	31.30	5	678	0.74%
2019/08/02	0	0.00	8	31.75	32.00	-8	686	-1.16%
2019/07/24	24	34.98	1	34.50	34.50	23	696	3.30%
2019/07/19	0	0.00	35	34.30	34.45	-35	707	-4.95%
2019/07/18	3	34.05	0	0.00	33.85	3	707	0.42%
2019/07/17	3	34.25	0	0.00	34.35	3	709	0.42%
2019/07/16	0	0.00	2	34.10	34.20	-2	715	-0.28%
2019/07/11	1	33.50	0	0.00	33.65	1	735	0.14%
2019/06/25	0	0.00	1	34.70	34.65	-1	820	-0.12%
2019/06/19	0	0.00	82	35.29	35.95	-82	912	-8.99%
2019/06/18	0	0.00	10	34.30	34.40	-10	901	-1.11%
2019/06/14	0	0.00	1	33.80	34.00	-1	911	-0.11%
2019/06/04	13	31.97	0	0.00	31.80	13	902	1.44%
2019/05/24	1	31.50	0	0.00	31.50	1	995	0.10%
2019/05/20	1	32.35	0	0.00	32.15	1	1,058	0.09%
2019/05/17	84	33.01	0	0.00	32.45	84	1,070	7.85%
2019/05/16	2	33.78	0	0.00	33.65	2	1,071	0.19%
2019/05/15	2	34.45	4	34.53	34.45	-2	1,118	-0.18%
2019/05/14	1	35.95	0	0.00	35.80	1	1,265	0.08%
2019/05/13	1	36.90	0	0.00	37.10	1	1,421	0.07%
2019/05/10	1	37.40	0	0.00	37.40	1	1,417	0.07%
2019/05/06	0	0.00	2	39.20	39.30	-2	1,435	-0.14%
2019/04/24	0	0.00	1	39.10	39.10	-1	1,426	-0.07%
2019/04/23	0	0.00	2	39.35	39.40	-2	1,422	-0.14%
2019/04/19	0	0.00	3	39.30	39.35	-3	1,415	-0.21%
2019/04/17	0	0.00	2	39.75	39.75	-2	1,413	-0.14%
2019/04/11	0	0.00	1	39.65	39.40	-1	1,397	-0.07%
2019/04/09	2	39.70	0	0.00	39.65	2	1,381	0.14%
2019/04/08	0	0.00	6	39.46	39.45	-6	1,373	-0.44%
2019/04/03	3	38.70	3	38.80	38.70	0	1,353	0.00%
2019/04/02	3	38.30	0	0.00	38.35	3	1,342	0.22%
2019/04/01	2	38.13	1	38.10	37.95	1	1,335	0.07%
2019/03/29	0	0.00	3	37.77	38.10	-3	1,325	-0.23%
2019/03/28	5	37.66	3	37.70	37.55	2	1,319	0.15%
2019/03/27	11	38.35	0	0.00	38.35	11	1,307	0.84%
2019/03/26	0	0.00	7	38.70	38.80	-7	1,301	-0.54%
2019/03/25	13	38.15	0	0.00	38.60	13	1,301	1.00%
2019/03/22	8	40.18	0	0.00	39.45	8	1,288	0.62%
2019/03/18	2	40.05	4	40.63	40.95	-2	1,198	-0.17%
2019/03/15	2	40.45	2	41.05	40.25	0	1,189	0.00%
2019/03/14	1	40.60	0	0.00	40.60	1	1,173	0.09%
2019/03/12	1	40.95	0	0.00	40.70	1	1,189	0.08%
2019/03/08	0	0.00	3	41.25	41.35	-3	1,204	-0.25%
2019/03/07	1	40.95	5	41.32	40.95	-4	1,213	-0.33%
2019/03/06	4	41.21	0	0.00	41.20	4	1,225	0.33%
2019/03/05	0	0.00	8	41.41	41.65	-8	1,231	-0.65%
2019/03/04	5	40.82	2	41.05	40.95	3	1,230	0.24%
2019/02/27	4	40.94	3	41.10	41.20	1	1,229	0.08%
2019/02/26	3	41.07	7	41.39	41.30	-4	1,228	-0.33%
2019/02/25	8	41.83	1	41.30	41.15	7	1,211	0.58%
2019/02/22	2	41.98	12	42.55	42.85	-10	1,172	-0.85%
2019/02/21	7	42.31	2	42.68	42.45	5	1,162	0.43%
2019/02/20	4	42.24	8	42.64	42.75	-4	1,169	-0.34%
2019/02/19	7	42.33	9	42.60	42.55	-2	1,183	-0.17%
2019/02/18	4	42.46	5	42.62	42.20	-1	1,170	-0.09%
2019/02/15	7	42.93	1	42.85	42.65	6	1,156	0.52%
2019/02/14	5	42.64	4	42.91	43.60	1	1,136	0.09%
2019/02/13	0	0.00	11	42.52	43.20	-11	1,068	-1.03%
2019/02/12	1	41.00	7	40.81	41.00	-6	886	-0.68%
2019/01/21	0	0.00	1	38.20	38.40	-1	667	-0.15%
2019/01/16	0	0.00	1	37.45	37.30	-1	675	-0.15%
2019/01/15	0	0.00	2	37.70	37.75	-2	679	-0.29%
2019/01/07	0	0.00	1	37.15	37.10	-1	708	-0.14%
2019/01/04	1	36.10	0	0.00	36.40	1	713	0.14%
2019/01/03	0	0.00	2	36.55	36.55	-2	767	-0.26%
2018/12/25	0	0.00	2	36.00	35.95	-2	845	-0.24%
2018/12/20	3	36.22	0	0.00	35.85	3	866	0.35%
2018/12/14	3	37.13	1	37.10	36.95	2	898	0.22%
2018/12/13	0	0.00	1	37.05	37.35	-1	927	-0.11%
2018/12/12	1	38.05	0	0.00	37.80	1	988	0.10%
2018/12/11	0	0.00	3	37.07	36.95	-3	1,027	-0.29%
2018/12/06	1	36.60	0	0.00	36.60	1	1,061	0.09%
2018/12/03	10	38.80	0	0.00	38.60	10	1,077	0.93%
2018/11/29	0	0.00	2	39.25	39.15	-2	1,088	-0.18%
2018/11/28	0	0.00	31	38.61	39.00	-31	1,097	-2.83%
2018/11/27	1	38.50	15	38.49	38.60	-14	1,121	-1.25%
2018/11/22	1	38.25	1	38.35	38.10	0	1,111	0.00%
2018/11/21	1	38.35	1	38.30	38.25	0	1,110	0.00%
2018/11/19	3	38.42	1	38.80	37.65	2	1,128	0.18%
2018/11/16	0	0.00	1	37.80	37.90	-1	1,147	-0.09%
2018/11/15	1	36.50	0	0.00	36.50	1	1,121	0.09%
2018/11/14	0	0.00	1	35.50	35.50	-1	1,124	-0.09%
2018/11/13	0	0.00	1	35.65	36.25	-1	1,132	-0.09%
2018/10/16	0	0.00	1	34.40	34.20	-1	1,480	-0.07%
2018/10/15	1	33.60	1	33.80	33.70	0	1,490	0.00%
2018/10/11	11	32.80	0	0.00	32.70	11	1,504	0.73%
2018/10/09	1	36.00	5	36.10	36.25	-4	1,479	-0.27%
2018/10/08	1	36.30	0	0.00	36.30	1	1,520	0.07%
2018/10/05	22	36.67	17	36.22	36.70	5	1,528	0.33%
2018/10/04	1	36.85	0	0.00	37.00	1	1,509	0.07%
2018/10/03	5	37.45	0	0.00	37.30	5	1,508	0.33%
2018/10/02	2	37.85	1	38.30	37.85	1	1,531	0.07%
2018/10/01	0	0.00	2	37.88	38.00	-2	1,580	-0.13%
2018/09/28	1	37.85	0	0.00	37.65	1	1,631	0.06%
2018/09/27	4	38.18	0	0.00	38.10	4	1,641	0.24%
2018/09/26	0.3	38.55	0	0.00	38.55	0.3	1,635	0.02%
2018/09/25	3	38.78	2	39.38	38.40	1	1,645	0.06%
2018/09/21	1	38.55	2	38.83	38.65	-1	1,634	-0.06%
2018/09/20	4	38.98	0	0.00	38.75	4	1,624	0.25%
2018/09/19	10	39.60	2	39.68	39.35	8	1,615	0.50%
2018/09/18	3	39.58	7	39.52	39.85	-4	1,589	-0.25%
2018/09/17	2	39.10	5	39.02	39.10	-3	1,524	-0.20%
2018/09/14	0	0.00	4	38.46	38.10	-4	1,488	-0.27%
2018/09/13	9	37.85	1	38.10	37.70	8	1,539	0.52%
2018/09/12	3	37.92	0	0.00	37.80	3	1,571	0.19%
2018/09/11	4	37.48	1	38.35	38.30	3	1,581	0.19%
2018/09/10	1	37.85	0	0.00	37.45	1	1,578	0.06%
2018/09/07	0	0.00	6	37.60	37.85	-6	1,585	-0.38%
2018/09/06	2	37.80	1	37.85	37.80	1	1,603	0.06%
2018/09/03	0	0.00	6	38.79	38.70	-6	1,656	-0.36%
2018/08/31	1	37.90	2	37.93	37.95	-1	1,667	-0.06%
2018/08/29	0	0.00	1	37.70	37.65	-1	1,803	-0.06%
2018/08/27	0	0.00	1	37.80	37.90	-1	1,872	-0.05%
2018/08/24	5	37.00	0	0.00	37.65	5	1,872	0.27%
2018/08/23	0	0.00	2	36.75	37.35	-2	1,884	-0.11%
2018/08/22	1	35.75	0	0.00	35.80	1	1,860	0.05%
2018/08/21	0	0.00	5	35.85	35.85	-5	1,883	-0.27%
2018/08/15	1	36.90	10	36.80	36.90	-9	1,957	-0.46%
2018/08/14	10	35.90	10	36.30	36.35	0	1,941	0.00%
2018/08/13	7	36.26	1	35.80	35.90	6	1,944	0.31%
2018/08/08	1	38.40	0	0.00	38.20	1	1,941	0.05%
2018/08/07	0	0.00	2	38.05	38.20	-2	1,962	-0.10%
2018/08/06	0	0.00	4	37.74	37.95	-4	1,997	-0.20%
2018/08/03	0	0.00	1	37.35	37.20	-1	2,054	-0.05%
2018/08/02	5	37.32	0	0.00	37.10	5	2,105	0.24%
2018/08/01	1	37.90	2	37.93	37.85	-1	2,166	-0.05%
2018/07/31	3	38.05	0	0.00	38.05	3	2,226	0.14%
2018/07/30	2	39.63	10	39.70	39.90	-8	2,255	-0.35%
2018/07/27	1	39.65	210	39.51	39.50	-209	2,264	-9.23%	大賣/鉅額交易
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	6	39.01	39.30	-6	2,629	-0.23%
2018/07/24	1	38.75	1	38.80	38.85	0	2,625	0.00%
2018/07/23	10	38.95	2	38.95	38.55	8	2,642	0.30%
2018/07/20	0	0.00	6	38.68	38.75	-6	2,629	-0.23%
2018/07/19	0.5	38.35	1	38.60	38.25	-0.5	2,616	-0.02%
2018/07/18	8	38.18	2	38.40	38.20	6	2,600	0.23%
2018/07/17	10	38.67	0	0.00	38.00	10	2,593	0.39%
2018/07/16	0	0.00	8	38.05	38.35	-8	2,576	-0.31%
2018/07/13	0	0.00	1	35.95	35.95	-1	2,536	-0.04%
2018/07/12	1	35.65	0	0.00	35.65	1	2,542	0.04%
2018/07/11	1	35.85	2	35.90	35.80	-1	2,554	-0.04%
2018/07/10	5	35.54	1	35.75	35.80	4	2,565	0.16%
2018/07/09	1	35.35	5	36.59	36.75	-4	2,543	-0.16%
2018/07/06	9	35.66	3	36.08	35.50	6	2,501	0.24%
2018/07/05	6	37.94	0	0.00	37.35	6	2,458	0.24%
2018/07/03	2	38.43	1	39.00	38.15	1	2,455	0.04%
2018/07/02	64	38.60	0	0.00	38.80	64	2,454	2.61%
2018/06/29	1	38.60	2	38.63	38.60	-1	2,453	-0.04%
2018/06/28	2	38.25	0	0.00	38.20	2	2,448	0.08%
2018/06/27	5	38.55	2	38.78	38.55	3	2,444	0.12%
2018/06/26	3	38.53	4	38.49	38.55	-1	2,465	-0.04%
2018/06/22	48	38.31	5	39.02	39.10	43	2,450	1.75%
2018/06/21	7	39.54	0	0.00	39.25	7	2,383	0.29%
2018/06/20	0	0.00	3	39.82	39.75	-3	2,351	-0.13%
2018/06/15	1	40.00	5	40.41	40.90	-4	2,324	-0.17%
2018/06/14	4	39.95	2	40.03	39.90	2	2,308	0.09%
2018/06/13	110	40.33	0	0.00	40.15	110	2,276	4.83%	大買/鉅額交易
2018/06/12	1	40.15	0	0.00	40.15	1	2,259	0.04%
2018/06/11	8	40.40	1	40.55	40.45	7	2,225	0.31%
2018/06/08	4	41.64	1	41.45	41.30	3	2,175	0.14%
2018/06/07	28	42.88	1	43.40	42.15	27	2,129	1.27%
2018/06/06	1	42.50	12	42.12	43.00	-11	2,070	-0.53%
2018/06/05	4	40.64	8	40.96	41.00	-4	2,006	-0.20%
2018/06/04	4	39.96	0	0.00	40.10	4	1,982	0.20%
2018/06/01	1	39.55	4	40.09	40.20	-3	1,966	-0.15%
2018/05/31	7	39.78	1	39.95	39.70	6	1,960	0.31%
2018/05/30	1	40.10	0	0.00	39.90	1	1,931	0.05%
2018/05/29	7	40.70	0	0.00	40.65	7	1,922	0.36%
2018/05/28	5	39.60	7	41.02	40.95	-2	1,931	-0.10%
2018/05/23	1	39.60	1	39.65	39.60	0	1,842	0.00%
2018/05/22	0	0.00	10	39.35	39.50	-10	1,842	-0.54%
2018/05/21	0	0.00	1	39.55	39.55	-1	1,836	-0.05%
2018/05/16	2	39.30	0	0.00	39.15	2	1,836	0.11%
2018/05/15	2	39.83	0	0.00	39.75	2	1,828	0.11%
2018/05/14	7	40.87	0	0.00	40.35	7	1,840	0.38%
2018/05/11	10	40.00	2	39.98	40.70	8	1,800	0.44%
2018/05/10	15	39.23	3	39.35	38.85	12	1,731	0.69%
2018/05/09	11	39.09	1	39.50	38.85	10	1,670	0.60%
2018/05/08	4	38.76	4	39.16	39.25	0	1,612	0.00%
2018/05/07	9	38.83	0	0.00	38.70	9	1,546	0.58%
2018/05/04	15	39.83	2	39.40	39.30	13	1,490	0.87%
2018/05/03	6	40.11	12	40.33	40.00	-6	1,432	-0.42%
2018/05/02	14	39.69	8	40.04	42.00	6	1,352	0.44%
2018/04/30	10	39.15	0	0.00	39.15	10	1,052	0.95%
2018/04/27	11	44.44	2	43.55	43.50	9	1,078	0.83%
2018/04/26	2	46.10	0	0.00	45.60	2	1,061	0.19%
2018/04/25	0	0.00	2	45.80	45.65	-2	1,073	-0.19%
2018/04/24	3	46.10	3	46.97	46.10	0	1,094	0.00%
2018/04/20	3	48.10	0	0.00	48.00	3	1,135	0.26%
2018/04/19	1	48.20	0	0.00	48.00	1	1,154	0.09%
2018/04/17	1	48.30	0	0.00	49.00	1	1,143	0.09%
2018/04/16	0	0.00	1	49.70	49.80	-1	1,149	-0.09%
2018/04/13	1	51.10	0	0.00	51.00	1	1,166	0.09%
2018/04/12	1	51.80	0	0.00	52.00	1	1,188	0.08%
2018/04/09	1	51.60	0	0.00	53.10	1	1,218	0.08%
2018/03/30	0	52.20	0	0.00	51.50	0	1,197	0.00%
2018/03/29	1	51.60	0	0.00	52.20	1	1,194	0.08%
2018/03/27	1	53.00	0	0.00	52.90	1	1,190	0.08%
2018/03/23	3	52.90	0	0.00	53.10	3	1,201	0.25%
2018/03/22	4	54.30	0	0.00	53.80	4	1,205	0.33%
2018/03/20	3	53.77	0	0.00	53.70	3	1,230	0.24%
2018/03/19	2	54.05	0	0.00	53.90	2	1,239	0.16%
2018/03/16	4	54.10	0	0.00	54.30	4	1,238	0.32%
2018/03/15	0	0.00	1	54.20	54.10	-1	1,233	-0.08%
2018/03/14	1	54.00	1	54.40	54.50	0	1,254	0.00%
2018/03/12	1	54.00	0	0.00	54.20	1	1,283	0.08%
2018/03/08	3	54.97	0	0.00	54.90	3	1,295	0.23%
2018/03/05	0	0.00	1	56.30	55.70	-1	1,330	-0.08%
2018/03/02	1	56.10	0	0.00	56.00	1	1,401	0.07%
2018/03/01	0	0.00	2	55.85	56.40	-2	1,400	-0.14%
2018/02/27	1	54.70	0	0.00	55.00	1	1,389	0.07%
2018/02/26	0	0.00	2	54.80	54.80	-2	1,395	-0.14%
2018/02/22	1	54.50	0	0.00	54.10	1	1,398	0.07%
2018/02/12	0	0.00	1	53.40	53.60	-1	1,405	-0.07%
2018/02/09	2	51.70	0	0.00	52.30	2	1,490	0.13%
2018/02/08	0	0.00	2	53.60	53.50	-2	1,474	-0.14%
2018/02/07	1	52.50	0	0.00	52.30	1	1,472	0.07%
2018/01/31	0	0.00	1	55.00	54.20	-1	1,489	-0.07%
2018/01/30	0	0.00	10	54.40	54.20	-10	1,483	-0.67%
2018/01/29	1	54.70	0	0.00	54.90	1	1,503	0.07%
2018/01/26	0	0.00	1	55.20	54.80	-1	1,520	-0.07%
2018/01/25	6	54.55	0	0.00	54.40	6	1,574	0.38%
2018/01/24	2	54.70	1	54.90	55.00	1	1,581	0.06%
2018/01/23	5	54.94	1	55.40	54.80	4	1,586	0.25%
2018/01/22	5	54.40	0	0.00	54.40	5	1,562	0.32%
2018/01/18	1	54.30	0	0.00	54.30	1	1,592	0.06%
2018/01/17	3	54.50	0	0.00	54.50	3	1,629	0.18%
2018/01/16	1	55.20	0	0.00	55.20	1	1,632	0.06%
2018/01/15	2	55.00	0	0.00	55.10	2	1,631	0.12%
2018/01/12	2	56.10	0	0.00	56.10	2	1,624	0.12%
2018/01/11	1	55.50	0	0.00	55.70	1	1,652	0.06%
2018/01/10	0	0.00	1	55.70	55.30	-1	1,668	-0.06%
2018/01/09	3	55.17	2	55.50	55.40	1	1,668	0.06%
2018/01/08	1	56.80	0	0.00	56.80	1	1,724	0.06%
2018/01/03	4	57.90	3	58.20	57.80	1	1,736	0.06%