敬鵬 (2355)-兆豐-公益券商分點個股進出

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
41.30
漲跌
▲0.50
漲幅
+1.23%
成交量
1,801張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敬鵬 (2355)籌碼相關－兆豐-公益券商分點個股進出

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-公益券商分點個股進出
兆豐-公益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
2024/05/09	0	41.25	6	41.10	40.95	-6	6,501	-0.09%
2024/05/08	0	0.00	10	41.60	41.65	-10	6,566	-0.15%
2024/04/26	4	40.45	0	0.00	40.25	4	6,837	0.06%
2024/04/23	1	40.40	0	0.00	40.25	1	6,951	0.01%
2024/04/19	1	41.09	2	40.55	41.05	-1	6,989	-0.01%
2024/04/17	1	41.35	0	0.00	41.50	1	7,020	0.01%
2024/04/16	1	41.00	0	0.00	41.25	1	7,030	0.01%
2024/04/15	6.4	43.43	0	0.00	42.65	6.4	6,996	0.09%
2024/04/11	5	43.84	0	0.00	43.60	5	6,959	0.07%
2024/04/10	0	0.00	2	47.90	46.80	-2	6,852	-0.03%
2024/04/08	1.1	48.29	1	47.75	47.45	0.1	6,901	0.00%
2024/04/02	3	47.33	5	47.40	47.35	-2	6,891	-0.03%
2024/04/01	0	0.00	1	46.60	47.55	-1	6,970	-0.01%
2024/03/29	2	45.95	0	0.00	46.10	2	6,988	0.03%
2024/03/28	0	0.00	10	46.55	46.45	-10	7,042	-0.14%
2024/03/26	3	47.05	0	0.00	46.85	3	7,320	0.04%
2024/03/22	1	47.21	0	0.00	47.30	1	7,469	0.01%
2024/03/21	1	46.95	0	0.00	47.20	1	7,598	0.01%
2024/03/20	0	0.00	40	47.51	47.15	-40	7,699	-0.52%
2024/03/18	0	0.00	2	46.50	46.50	-2	7,825	-0.03%
2024/03/15	3	45.52	0	0.00	45.50	3	7,922	0.04%
2024/03/14	0	0.00	2	46.00	45.65	-2	8,084	-0.02%
2024/03/13	2	45.40	0.5	46.05	45.45	1.5	8,346	0.02%
2024/03/12	0	0.00	1.5	47.73	46.80	-1.5	8,887	-0.02%
2024/03/11	1	46.50	1	46.30	46.90	0	9,852	0.00%
2024/03/07	11.1	48.87	15.7	47.85	46.90	-4.6	11,429	-0.04%
2024/03/06	8	48.40	3	47.50	48.35	5	11,790	0.04%
2024/03/05	4	48.60	10	48.30	48.20	-6	11,802	-0.05%
2024/03/04	2	50.65	0	0.00	50.20	2	11,705	0.02%
2024/03/01	3	51.60	0	0.00	51.00	3	11,795	0.03%
2024/02/29	6	52.30	2	53.20	52.30	4	11,842	0.03%
2024/02/27	1	51.70	25	52.63	51.60	-24	11,936	-0.20%
2024/02/26	29	52.48	35	52.39	52.30	-6	11,994	-0.05%
2024/02/23	8	51.80	15	50.67	50.50	-7	12,209	-0.06%
2024/02/22	36	51.36	4	51.40	51.70	32	12,938	0.25%
2024/02/21	0	51.20	0	0.00	50.80	0	13,896	0.00%
2024/02/20	9.1	51.61	6	51.00	51.10	3.1	14,376	0.02%
2024/02/19	26.1	52.42	28.1	52.31	52.00	-2	14,854	-0.01%
2024/02/16	12	49.75	218	51.27	51.40	-206	14,325	-1.44%	大賣/鉅額交易
2024/02/15	53	46.72	10	46.05	46.80	43	14,148	0.30%
2024/02/05	0	44.55	0	0.00	45.20	0	14,059	0.00%
2024/02/02	10	45.55	1	45.55	45.50	9	14,031	0.06%
2024/02/01	2	45.10	2	45.15	45.00	0	13,974	0.00%
2024/01/31	20	45.16	2	45.25	44.75	18	13,959	0.13%
2024/01/30	11	44.77	7	45.29	45.50	4	13,979	0.03%
2024/01/29	3	45.30	3	44.47	44.60	0	13,899	0.00%
2024/01/26	4	43.71	1	43.40	43.75	3	13,771	0.02%
2024/01/25	1	43.80	0	0.00	43.25	1	13,765	0.01%
2024/01/24	3	44.75	1	44.30	44.00	2	13,743	0.01%
2024/01/23	2	44.33	0	0.00	44.35	2	13,745	0.01%
2024/01/19	1	42.75	1	43.10	43.10	0	13,681	0.00%
2024/01/17	100	43.40	0	0.00	43.35	100	13,713	0.73%
2024/01/16	0	0.00	1	44.70	44.70	-1	13,685	-0.01%
2024/01/15	1	44.35	0	0.00	44.40	1	13,656	0.01%
2024/01/12	1	44.35	0	0.00	44.20	1	13,669	0.01%
2024/01/11	3	45.08	0	0.00	45.00	3	13,674	0.02%
2024/01/10	1	45.40	0	0.00	45.30	1	13,737	0.01%
2024/01/09	2	45.90	1	45.90	45.85	1	13,815	0.01%
2024/01/08	0	0.00	1	46.50	46.40	-1	13,847	-0.01%
2024/01/05	2	47.00	1	47.50	46.90	1	13,924	0.01%
2024/01/04	44	47.63	4	47.74	47.65	40	13,902	0.29%
2024/01/03	33	48.68	1	48.95	48.70	32	13,911	0.23%
2024/01/02	32	49.91	1	50.40	49.80	31	13,883	0.22%
2023/12/29	2	50.20	1	49.50	50.30	1	13,958	0.01%
2023/12/28	1	49.90	1	50.40	49.60	0	13,946	0.00%
2023/12/27	3	50.67	25	50.81	50.40	-22	14,070	-0.16%
2023/12/26	5	49.86	1	49.85	49.85	4	14,362	0.03%
2023/12/25	21	49.00	1	48.85	49.05	20	14,370	0.14%
2023/12/22	13	50.10	7.1	49.68	49.70	5.9	14,455	0.04%
2023/12/21	0	0.00	1	49.70	49.60	-1	14,389	-0.01%
2023/12/20	6	49.33	0	0.00	49.10	6	14,551	0.04%
2023/12/19	60	49.57	1	48.70	49.55	59	14,524	0.41%
2023/12/18	1	49.25	4.1	49.72	49.50	-3.1	14,412	-0.02%
2023/12/15	3.1	51.43	2	51.40	51.10	1.1	14,355	0.01%
2023/12/14	4	52.68	0	0.00	52.30	4	14,397	0.03%
2023/12/13	9	53.31	5	53.56	53.00	4	14,460	0.03%
2023/12/12	51	53.06	3	53.00	53.00	48	14,353	0.33%
2023/12/11	3	53.40	7	53.33	53.20	-4	14,348	-0.03%
2023/12/08	5	54.26	44	54.23	54.10	-39	14,584	-0.27%
2023/12/07	44.1	54.82	118	54.74	54.10	-73.9	14,450	-0.51%	大賣/
2023/12/06	36	55.40	21	56.47	55.10	15	13,994	0.11%
2023/12/05	85	53.13	95	53.57	53.20	-10	12,995	-0.08%
2023/12/04	34	54.88	32	53.58	54.60	2	12,527	0.02%
2023/12/01	42	50.66	15	51.17	51.20	27	11,455	0.24%
2023/11/30	9	49.46	4	49.05	48.90	5	11,019	0.05%
2023/11/29	12	49.21	10	49.15	48.85	2	10,944	0.02%
2023/11/28	2	49.05	2	49.13	49.55	0	10,975	0.00%
2023/11/27	1	49.30	13	49.13	48.05	-12	11,017	-0.11%
2023/11/24	27	50.59	1	51.10	49.80	26	11,266	0.23%
2023/11/22	2	49.70	23	50.20	50.90	-21	11,012	-0.19%
2023/11/21	31	51.70	44.7	51.77	51.00	-13.7	10,722	-0.13%
2023/11/20	28	49.45	24.2	50.50	51.30	3.9	10,020	0.04%
2023/11/17	3	44.38	92.3	45.94	46.65	-89.3	9,205	-0.97%
2023/11/16	27	42.26	630.2	42.88	42.45	-603.2	8,739	-6.90%	大賣/鉅額交易
2023/11/14	32	38.96	8	38.91	39.00	24	8,106	0.30%
2023/11/07	0	0.00	2	36.88	37.15	-2	8,319	-0.02%
2023/11/01	0	0.00	2	35.10	35.20	-2	8,244	-0.02%
2023/10/31	3	34.97	1	34.95	34.75	2	8,240	0.02%
2023/10/27	0	0.00	1	35.70	35.85	-1	8,241	-0.01%
2023/10/26	2	35.60	1	36.30	35.85	1	8,244	0.01%
2023/10/24	0	0.00	2	35.30	35.65	-2	8,229	-0.02%
2023/10/23	20	35.05	20	34.75	34.60	0	8,273	0.00%
2023/10/20	20	34.55	20	34.65	34.70	0	8,301	0.00%
2023/10/19	40	35.33	40	35.28	35.20	0	8,277	0.00%
2023/10/18	22	36.07	20	35.50	35.75	2	8,250	0.02%
2023/10/17	1	37.20	0	0.00	36.95	1	8,149	0.01%
2023/10/13	5	39.15	0	0.00	38.65	5	8,077	0.06%
2023/10/12	0	0.00	10	39.80	39.80	-10	8,106	-0.12%
2023/10/11	6	40.02	1	41.25	39.70	5	8,162	0.06%
2023/10/06	1	40.35	0	0.00	40.20	1	8,090	0.01%
2023/10/05	73	40.29	2	41.03	40.35	71	8,033	0.88%
2023/10/04	3	40.55	1	40.90	40.60	2	7,932	0.03%
2023/10/03	45	41.31	0	0.00	41.25	45	7,881	0.57%
2023/10/02	25	42.44	111.1	41.25	42.50	-86.1	7,728	-1.11%	大賣/
2023/09/28	1	39.20	4	39.40	39.25	-3	7,412	-0.04%
2023/09/27	83	39.02	0	0.00	39.25	83	7,357	1.13%
2023/09/26	22	40.38	20	40.70	39.95	2	7,193	0.03%
2023/09/25	5	40.29	56	40.43	40.40	-51	7,002	-0.73%
2023/09/22	2	38.70	1	39.30	38.90	1	6,750	0.01%
2023/09/21	1	38.70	54	38.80	38.80	-53	6,693	-0.79%
2023/09/20	31	38.90	1	39.25	38.75	30	6,610	0.45%
2023/09/19	27.1	39.21	7	39.71	38.95	20.1	6,505	0.31%
2023/09/18	50	40.00	8	39.64	39.50	42	6,313	0.67%
2023/09/15	2	38.95	4	39.05	38.70	-2	6,107	-0.03%
2023/09/14	13	39.06	20	38.76	39.00	-7	6,023	-0.12%
2023/09/13	23	39.42	8	39.59	38.10	15	5,870	0.26%
2023/09/12	1	38.35	3	38.10	38.45	-2	5,420	-0.04%
2023/09/11	3	37.73	0	0.00	37.65	3	5,251	0.06%
2023/09/08	0	0.00	5	39.43	39.10	-5	5,073	-0.10%
2023/09/07	0	0.00	11	39.03	39.15	-11	5,003	-0.22%
2023/09/06	0	0.00	6	39.50	39.65	-6	4,912	-0.12%
2023/09/04	5	38.30	5	38.00	38.20	0	4,690	0.00%
2023/09/01	0.4	38.60	14	38.09	37.90	-13.7	4,600	-0.30%
2023/08/31	33	39.92	58	39.38	39.30	-25	4,441	-0.56%
2023/08/30	50	39.33	4	38.96	39.25	46	4,190	1.10%
2023/08/29	0	0.00	15.1	37.12	37.40	-15.1	3,748	-0.40%
2023/08/28	2	36.95	1	38.35	37.10	1	3,635	0.03%
2023/08/25	3	37.92	5	37.72	37.95	-2	3,477	-0.06%
2023/08/24	22	37.46	13	37.34	36.60	9	3,256	0.28%
2023/08/23	22	36.99	8	36.60	37.35	14	3,061	0.46%
2023/08/18	5	35.81	0	0.00	34.70	5	2,518	0.20%
2023/08/17	1	35.25	0.1	35.10	35.70	0.9	2,361	0.04%
2023/08/14	0	0.00	2	33.90	34.30	-2	2,005	-0.10%
2023/08/08	0	0.00	2	33.80	33.70	-2	1,743	-0.11%
2023/08/07	2	34.00	0	0.00	33.95	2	1,747	0.11%
2023/08/04	0	0.00	3	33.10	33.60	-3	1,726	-0.17%
2023/07/26	6	35.57	2	36.50	34.50	4	1,491	0.27%
2023/07/25	2	34.93	0	0.00	35.20	2	1,410	0.14%
2023/07/24	2	34.70	0	0.00	34.90	2	1,350	0.15%
2023/07/20	0	0.00	3	35.30	35.20	-3	1,301	-0.23%
2023/07/19	1.1	34.66	0	0.00	34.90	1.1	1,287	0.09%
2023/07/18	1	35.80	2	35.60	36.20	-1	1,251	-0.08%
2023/07/17	15	36.71	13.5	36.75	36.35	1.5	1,185	0.13%
2023/07/14	0	0.00	10	35.22	35.00	-10	1,040	-0.96%
2023/07/13	0	0.00	1	33.30	32.90	-1	935	-0.11%
2023/07/11	1	32.70	0	0.00	32.15	1	936	0.11%
2023/07/06	10	34.45	21	33.98	34.05	-11	917	-1.20%
2023/06/27	1	31.35	0	0.00	31.25	1	943	0.11%
2023/06/16	1	32.20	0	0.00	32.05	1	1,023	0.10%
2023/06/15	0	0.00	3	32.00	32.35	-3	1,023	-0.29%
2023/06/08	1	32.05	0	0.00	32.05	1	1,030	0.10%
2023/06/06	1	32.60	0	0.00	32.50	1	1,026	0.10%
2023/06/05	0	0.00	1	32.60	32.60	-1	1,017	-0.10%
2023/06/02	1	31.85	3	32.00	31.85	-2	1,005	-0.20%
2023/05/30	1	31.35	3	31.60	31.55	-2	997	-0.20%
2023/05/10	3	31.20	0	0.00	31.15	3	983	0.31%
2023/05/09	3	31.60	0	0.00	31.60	3	990	0.30%
2023/05/08	0	0.00	2	32.10	31.90	-2	1,002	-0.20%
2023/05/05	2	31.60	0	0.00	31.65	2	1,012	0.20%
2023/05/02	0	0.00	1	32.25	32.10	-1	1,032	-0.10%
2023/04/24	0	31.90	0	0.00	32.10	0	1,007	0.00%
2023/04/21	1	31.70	0	0.00	31.55	1	991	0.10%
2023/04/19	2	32.60	0	0.00	32.80	2	960	0.21%
2023/04/18	1	32.65	0	0.00	32.60	1	952	0.11%
2023/04/10	1	32.55	0.3	32.65	32.30	0.7	832	0.08%
2023/03/24	0	0.00	1	31.55	31.35	-1	687	-0.15%
2023/03/22	0	0.00	1	30.70	30.65	-1	629	-0.16%
2023/03/21	0	0.00	1	30.15	30.20	-1	593	-0.17%
2023/03/06	0	0.00	10	29.70	29.65	-10	638	-1.57%
2023/03/01	10	29.25	1	29.30	29.30	9	685	1.31%
2023/02/10	0	0.00	3	30.05	30.00	-3	863	-0.35%
2023/02/03	0.5	30.45	10	30.55	30.50	-9.5	848	-1.12%
2023/01/31	0	0.00	5	29.90	29.85	-5	873	-0.57%
2023/01/11	5	29.35	0	0.00	29.35	5	910	0.55%
2023/01/09	0	0.00	5	29.15	29.20	-5	923	-0.54%
2023/01/03	5	28.50	0	0.00	28.85	5	970	0.52%
2022/12/23	1	28.70	0	0.00	28.95	1	1,032	0.10%
2022/12/20	1	29.20	0	0.00	29.00	1	1,053	0.09%
2022/11/18	0.5	31.85	0	0.00	31.90	0.5	1,014	0.05%
2022/11/15	0	0.00	2	30.98	31.10	-2	960	-0.21%
2022/11/14	1	29.80	1	30.20	30.95	0	932	0.00%
2022/11/11	0	0.00	10	28.90	28.80	-10	845	-1.18%
2022/11/04	10	27.75	0	0.00	27.75	10	846	1.18%
2022/11/01	9	27.30	9	27.70	27.55	0	858	0.00%
2022/10/31	1	26.55	11	28.04	27.50	-10	858	-1.16%
2022/10/28	0	0.00	1	27.40	27.10	-1	814	-0.12%
2022/10/27	0.1	27.10	1	27.40	27.30	-0.9	819	-0.11%
2022/10/21	11	27.16	0	0.00	26.75	11	809	1.36%
2022/10/19	1	27.50	1	28.05	27.45	0	779	0.00%
2022/10/18	0	0.00	8	27.50	27.95	-8	784	-1.02%
2022/10/17	8	26.35	0	0.00	27.45	8	783	1.02%
2022/10/12	1	27.45	0	0.00	27.60	1	787	0.13%
2022/10/11	1	28.05	0	0.00	27.70	1	794	0.13%
2022/10/06	0	0.00	1	29.70	29.15	-1	835	-0.12%
2022/10/04	0	0.00	10	28.80	28.90	-10	846	-1.18%
2022/10/03	0	0.00	1	28.80	28.70	-1	849	-0.12%
2022/09/27	0	0.00	1	28.20	28.05	-1	856	-0.12%
2022/09/26	1	27.30	0	0.00	27.30	1	862	0.12%
2022/09/16	1	29.50	0	0.00	29.50	1	905	0.11%
2022/09/12	0	0.00	1	30.20	30.25	-1	943	-0.11%
2022/09/05	2	29.80	0	0.00	29.60	2	1,036	0.19%
2022/09/01	0	0.00	1	30.75	30.55	-1	1,051	-0.10%
2022/08/31	1	31.15	0	0.00	31.30	1	1,036	0.10%
2022/08/30	0	0.00	1	30.80	30.35	-1	1,014	-0.10%
2022/08/24	1	30.00	0	0.00	29.85	1	955	0.10%
2022/08/18	1	29.60	0	0.00	29.90	1	959	0.10%
2022/08/16	0	0.00	1	30.20	30.30	-1	974	-0.10%
2022/08/10	0	0.00	3	29.40	29.45	-3	982	-0.31%
2022/08/09	3	29.20	0	0.00	29.20	3	984	0.30%
2022/08/04	0	0.00	2	27.95	28.15	-2	1,062	-0.19%
2022/07/27	2	27.95	2	27.90	28.05	0	1,087	0.00%
2022/07/22	0	0.00	2	28.60	28.80	-2	1,106	-0.18%
2022/07/20	0	0.00	2	28.75	28.45	-2	1,141	-0.18%
2022/07/19	0	0.00	2	28.35	28.40	-2	1,156	-0.17%
2022/07/18	1	27.70	0	0.00	27.70	1	1,146	0.09%
2022/07/15	0	0.00	1	26.90	27.55	-1	1,141	-0.09%
2022/07/13	0	0.00	10	26.69	26.55	-10	1,098	-0.91%
2022/07/12	11	26.39	0	0.00	26.20	11	1,098	1.00%
2022/07/01	1	28.20	0	0.00	27.60	1	1,133	0.09%
2022/06/17	0	0.00	1	29.55	29.60	-1	1,218	-0.08%
2022/06/16	1	31.60	0	0.00	30.70	1	1,215	0.08%
2022/06/15	0	0.00	1	32.70	32.50	-1	1,209	-0.08%
2022/06/09	0	0.00	1	31.70	31.70	-1	1,316	-0.08%
2022/05/27	0	0.00	10	31.41	31.30	-10	1,797	-0.56%
2022/05/19	0	0.00	1	29.75	30.40	-1	2,141	-0.05%
2022/04/27	0	0.00	1	28.50	29.55	-1	2,741	-0.04%
2022/04/11	1	31.20	0	0.00	31.35	1	6,408	0.02%
2022/04/01	0.2	33.00	0	0.00	33.10	0.2	7,031	0.00%
2022/03/31	1	33.35	0	0.00	33.25	1	7,561	0.01%
2022/03/30	0	0.00	1	34.00	33.80	-1	7,733	-0.01%
2022/03/29	0	0.00	1	34.25	33.40	-1	7,791	-0.01%
2022/03/28	1	33.15	0	0.00	33.55	1	7,838	0.01%
2022/03/25	1	33.95	0	0.00	33.85	1	7,950	0.01%
2022/03/22	0	0.00	1	33.40	33.45	-1	8,240	-0.01%
2022/03/18	2	32.55	0	0.00	32.65	2	8,319	0.02%
2022/03/16	6	32.71	0	0.00	32.25	6	8,411	0.07%
2022/03/15	10	33.70	0	0.00	33.00	10	8,542	0.12%
2022/03/11	10	34.35	0	0.00	34.45	10	8,639	0.12%
2022/03/10	2	35.00	0	0.00	34.80	2	8,753	0.02%
2022/03/08	0	0.00	3	33.10	33.00	-3	9,245	-0.03%
2022/03/07	2	35.28	0	0.00	34.30	2	10,568	0.02%
2022/03/04	2	37.03	1	37.40	37.00	1	10,791	0.01%
2022/03/03	2	38.13	2	37.65	37.30	0	10,816	0.00%
2022/03/01	1	36.90	12	37.95	38.00	-11	10,894	-0.10%
2022/02/25	2	36.50	2	36.40	36.05	0	10,840	0.00%
2022/02/24	212	36.35	3	36.42	35.95	209	10,870	1.92%	大買/鉅額交易
2022/02/23	0	0.00	3	37.58	37.35	-3	10,860	-0.03%
2022/02/22	1	37.30	0	0.00	37.00	1	10,876	0.01%
2022/02/21	0	0.00	12	37.25	37.25	-12	11,161	-0.11%
2022/02/18	1	36.50	7	36.61	36.80	-6	11,537	-0.05%
2022/02/17	1	36.70	1	37.00	36.95	0	11,564	0.00%
2022/02/16	0	0.00	2	36.28	36.60	-2	11,472	-0.02%
2022/02/15	1	35.90	0	0.00	35.15	1	11,420	0.01%
2022/02/11	0	0.00	4	35.50	35.35	-4	11,340	-0.04%
2022/02/10	1	35.85	0	0.00	35.85	1	11,312	0.01%
2022/02/09	0	0.00	1	36.60	36.65	-1	11,277	-0.01%
2022/02/08	0	0.00	2	36.15	36.25	-2	11,237	-0.02%
2022/01/25	111	34.10	0	0.00	34.05	111	11,179	0.99%	大買/鉅額交易
2022/01/21	91	35.98	0	0.00	35.15	91	11,095	0.82%
2022/01/20	83	36.25	0	0.00	36.50	83	11,015	0.75%
2022/01/19	2	36.73	0	0.00	36.80	2	10,972	0.02%
2022/01/18	6	37.92	1	38.30	37.45	5	10,922	0.05%
2022/01/17	3	37.07	1	37.85	38.00	2	10,841	0.02%
2022/01/14	42	36.98	0	0.00	36.70	42	10,743	0.39%
2022/01/13	7	38.19	8	38.17	38.25	-1	10,644	-0.01%
2022/01/12	2	37.10	1	36.90	37.10	1	10,323	0.01%
2022/01/11	6	36.48	6	36.40	36.30	0	10,211	0.00%
2022/01/10	7	38.14	2	38.03	37.80	5	10,056	0.05%
2022/01/07	2	38.93	2	39.60	38.05	0	9,946	0.00%
2022/01/06	4	39.69	9	40.14	39.70	-5	9,662	-0.05%
2022/01/05	101.2	41.86	119.5	41.80	41.05	-18.4	9,337	-0.20%	大買/大賣/
2022/01/04	29	40.55	197	40.96	40.90	-168	8,049	-2.09%	大賣/鉅額交易
2022/01/03	6	38.58	11	38.70	38.30	-5	7,227	-0.07%
2021/12/30	1	36.80	0	0.00	36.70	1	6,869	0.01%
2021/12/29	1	36.90	3	36.98	37.15	-2	6,820	-0.03%
2021/12/28	2	37.73	1	38.65	37.40	1	6,730	0.01%
2021/12/27	120	38.56	121	38.73	38.40	-1	6,548	-0.02%	大買/大賣/
2021/12/24	23	37.14	38	37.40	37.30	-15	6,025	-0.25%
2021/12/23	1	36.60	1	36.70	36.65	0	5,825	0.00%
2021/12/22	3	36.43	0	0.00	36.15	3	5,748	0.05%
2021/12/21	9	36.66	3	36.50	36.45	6	5,694	0.11%
2021/12/20	0	0.00	1	35.80	36.15	-1	5,572	-0.02%
2021/12/17	7	35.75	1	36.05	35.90	6	5,516	0.11%
2021/12/16	7	36.21	8	36.39	36.35	-1	5,417	-0.02%
2021/12/15	5	34.30	0	0.00	34.55	5	5,246	0.10%
2021/12/14	5	34.79	0	0.00	34.20	5	5,221	0.10%
2021/12/13	3	35.55	1	35.80	35.90	2	5,149	0.04%
2021/12/10	4	35.19	0	0.00	35.50	4	5,091	0.08%
2021/12/09	2	36.25	0	0.00	36.05	2	4,984	0.04%
2021/12/08	80	35.40	0	0.00	35.30	80	4,801	1.67%
2021/12/07	5	35.06	3	35.42	35.40	2	4,739	0.04%
2021/12/06	22	35.03	17	35.02	35.10	5	4,643	0.11%
2021/12/03	9	36.41	19	36.48	36.00	-10	4,528	-0.22%
2021/12/02	11	37.66	47.1	37.03	36.25	-36.1	4,391	-0.82%
2021/12/01	63	37.97	96	37.88	38.25	-33	3,992	-0.83%
2021/11/30	10	36.01	127	36.58	36.60	-117	2,608	-4.49%	大賣/鉅額交易
2021/11/29	10	32.32	25	31.73	33.30	-15	2,278	-0.66%
2021/11/26	2	33.20	6	32.70	32.90	-4	2,146	-0.19%
2021/11/25	30	32.34	4	32.18	32.15	26	2,010	1.29%
2021/11/23	35	31.90	0	0.00	31.35	35	1,903	1.84%
2021/11/22	2.1	32.99	0	0.00	32.45	2.1	1,855	0.11%
2021/11/19	83	33.11	4	33.21	33.20	79	1,799	4.39%
2021/11/18	123	34.17	18	34.34	34.10	105	1,717	6.11%	大買/鉅額交易
2021/11/16	1	31.35	0	0.00	31.15	1	956	0.10%
2021/10/26	0	0.00	1	29.55	29.65	-1	939	-0.11%
2021/10/21	1	29.00	0	0.00	28.55	1	974	0.10%
2021/10/07	2	28.45	0	0.00	28.40	2	1,432	0.14%
2021/10/01	0	0.00	1	28.10	28.10	-1	1,620	-0.06%
2021/09/29	0	0.00	1	29.20	28.90	-1	1,686	-0.06%
2021/09/28	0	0.00	1	29.60	29.70	-1	1,703	-0.06%
2021/09/07	1	32.40	0	0.00	31.75	1	2,266	0.04%
2021/09/03	0	0.00	2	32.45	32.45	-2	2,295	-0.09%
2021/09/02	0	0.00	4	31.78	31.60	-4	2,279	-0.18%
2021/08/30	1	32.00	0	0.00	32.30	1	2,277	0.04%
2021/08/27	1	31.10	4	30.50	31.30	-3	2,274	-0.13%
2021/08/26	0	0.00	3	30.65	30.65	-3	2,267	-0.13%
2021/08/19	5	29.90	0	0.00	29.85	5	2,381	0.21%
2021/08/16	0	0.00	1	30.60	30.35	-1	2,420	-0.04%
2021/08/12	1	31.50	0	0.00	32.25	1	2,430	0.04%
2021/08/11	0	0.00	2	30.65	30.65	-2	2,426	-0.08%
2021/07/19	71	34.76	0	0.00	34.25	71	3,249	2.18%
2021/07/16	1	34.85	42	35.39	35.75	-41	3,231	-1.27%
2021/07/12	1	34.05	1	33.85	33.95	0	3,286	0.00%
2021/07/08	52	33.44	0	0.00	33.50	52	3,378	1.54%
2021/06/25	53	33.33	47	33.20	33.05	6	3,431	0.17%
2021/06/24	3	33.15	0	0.00	33.55	3	3,394	0.09%
2021/06/23	2	31.78	9	34.06	34.20	-7	3,192	-0.22%
2021/06/16	1	30.65	1	30.20	30.35	0	3,125	0.00%
2021/06/15	1	30.25	2	30.10	30.20	-1	3,126	-0.03%
2021/05/27	3	28.45	2	28.48	28.30	1	3,277	0.03%
2021/05/26	1	28.50	1	28.45	28.40	0	3,277	0.00%
2021/05/25	4	27.88	1	27.80	27.80	3	3,291	0.09%
2021/05/24	0	0.00	1	28.10	28.10	-1	3,308	-0.03%
2021/05/20	1	27.15	1	27.05	26.05	0	3,412	0.00%
2021/05/19	10	25.90	0	0.00	26.60	10	3,465	0.29%
2021/05/17	0	0.00	1	25.25	24.00	-1	3,501	-0.03%
2021/05/14	1	26.00	0	0.00	26.50	1	3,456	0.03%
2021/05/11	6	30.07	5	30.10	29.60	1	3,214	0.03%
2021/05/10	3	31.48	1	31.30	31.25	2	3,191	0.06%
2021/05/07	0	0.00	1	31.75	31.80	-1	3,225	-0.03%
2021/05/06	0	0.00	1	30.90	31.15	-1	3,243	-0.03%
2021/05/05	6	31.70	0	0.00	31.40	6	3,243	0.18%
2021/05/04	0	0.00	4	32.10	32.25	-4	3,256	-0.12%
2021/05/03	1	34.25	0	0.00	33.60	1	3,316	0.03%
2021/04/29	2	36.30	3	35.45	36.45	-1	3,274	-0.03%
2021/04/23	3	36.00	3	36.00	36.00	0	4,615	0.00%
2021/04/22	0	0.00	4	36.53	35.25	-4	4,700	-0.09%
2021/04/20	9	36.22	5	36.71	36.90	4	4,684	0.09%
2021/04/19	0	0.00	15.5	35.25	36.00	-15.5	4,683	-0.33%
2021/04/15	4	35.09	1	34.55	34.90	3	4,761	0.06%
2021/04/14	0	0.00	5	33.40	33.90	-5	4,862	-0.10%
2021/04/13	4	34.20	0	0.00	33.85	4	5,104	0.08%
2021/04/12	0	0.00	13	34.27	34.30	-13	5,543	-0.23%
2021/04/09	1	33.45	3	33.52	33.65	-2	5,732	-0.03%
2021/04/08	1	33.50	1	33.35	33.40	0	5,740	0.00%
2021/04/07	2	33.43	1	33.40	33.45	1	5,873	0.02%
2021/03/31	2.5	32.60	0	0.00	32.85	2.5	6,065	0.04%
2021/03/29	5	32.60	0	0.00	32.60	5	6,070	0.08%
2021/03/24	0	0.00	2	32.68	32.55	-2	6,226	-0.03%
2021/03/23	13	32.62	0	0.00	32.45	13	6,223	0.21%
2021/03/22	2	33.20	5	33.31	33.20	-3	6,180	-0.05%
2021/03/19	0	0.00	4	33.70	33.95	-4	6,175	-0.06%
2021/03/18	1	34.05	0	0.00	34.15	1	6,207	0.02%
2021/03/17	3	34.00	0	0.00	33.95	3	6,244	0.05%
2021/03/15	0	0.00	1	33.70	33.70	-1	6,272	-0.02%
2021/03/11	1	33.75	0	0.00	33.55	1	6,354	0.02%
2021/03/05	2	33.45	0	0.00	33.40	2	6,446	0.03%
2021/03/04	1	33.65	0	0.00	33.60	1	6,515	0.02%
2021/03/03	0	0.00	2	34.05	34.35	-2	6,620	-0.03%
2021/03/02	0	0.00	3.6	34.59	34.05	-3.6	6,742	-0.05%
2021/02/26	1	33.75	0	0.00	33.95	1	6,710	0.01%
2021/02/23	0	0.00	13	34.61	34.90	-13	6,718	-0.19%
2021/02/22	0	0.00	12	34.36	35.30	-12	6,683	-0.18%
2021/02/19	2	33.83	0	0.00	34.05	2	6,639	0.03%
2021/02/18	2	33.45	0	0.00	33.20	2	6,586	0.03%
2021/02/17	0.3	32.90	4	32.60	32.65	-3.7	6,552	-0.06%
2021/02/05	15	32.38	21	32.38	32.45	-6	6,541	-0.09%
2021/02/04	3	32.20	0	0.00	32.40	3	6,563	0.05%
2021/02/01	2	32.00	6	32.22	32.55	-4	6,707	-0.06%
2021/01/29	8	33.61	1	33.70	32.85	7	6,708	0.10%
2021/01/28	7.1	34.07	0	0.00	33.80	7.1	6,700	0.11%
2021/01/27	1	34.35	0	0.00	34.35	1	6,710	0.01%
2021/01/26	5	34.38	10	34.30	33.90	-5	6,712	-0.07%
2021/01/25	5	34.02	0	0.00	34.80	5	6,707	0.07%
2021/01/22	3	35.15	2	35.25	35.50	1	6,675	0.01%
2021/01/21	2.2	35.25	10	36.00	35.05	-7.9	6,716	-0.12%
2021/01/20	3	36.82	10	36.70	36.20	-7	6,682	-0.10%
2021/01/19	21	38.00	17	38.96	37.75	4	6,638	0.06%
2021/01/18	18	37.34	12	37.37	36.85	6	6,136	0.10%
2021/01/15	2	35.90	5	36.50	36.75	-3	5,924	-0.05%
2021/01/14	2	35.88	1	36.45	36.60	1	5,969	0.02%
2021/01/13	2	35.80	5	36.54	35.75	-3	6,219	-0.05%
2021/01/12	13	36.87	11	35.84	35.25	2	6,193	0.03%
2021/01/11	4	36.53	5	36.60	37.00	-1	6,106	-0.02%
2021/01/08	13	36.89	29	36.36	36.45	-16	6,031	-0.27%
2021/01/07	7	36.54	6	37.19	37.05	1	5,911	0.02%
2021/01/06	30	36.71	3	37.13	35.10	27	5,766	0.47%
2021/01/05	34	37.11	4	37.33	36.55	30	5,587	0.54%
2021/01/04	0	0.00	1	34.40	34.85	-1	5,114	-0.02%
2020/12/31	1	31.70	2	31.70	31.70	-1	4,933	-0.02%
2020/12/30	26	32.25	26	33.01	32.25	0	4,946	0.00%
2020/12/29	2	31.85	53	31.81	32.15	-51	4,847	-1.05%
2020/12/28	0	0.00	1	30.40	30.30	-1	4,754	-0.02%
2020/12/25	1	30.35	1	30.10	30.05	0	4,909	0.00%
2020/12/23	0	0.00	4	29.10	29.00	-4	4,883	-0.08%
2020/12/21	13	28.85	0	0.00	29.05	13	4,883	0.27%
2020/12/18	1	29.75	0	0.00	29.75	1	4,813	0.02%
2020/12/11	11	29.91	1	29.85	30.00	10	4,822	0.21%
2020/12/10	5	31.00	0	0.00	30.75	5	4,782	0.10%
2020/12/08	11	30.65	0	0.00	30.80	11	4,720	0.23%
2020/12/07	18	30.90	4	31.41	31.05	14	4,696	0.30%
2020/12/04	0	0.00	5	31.30	31.15	-5	4,639	-0.11%
2020/12/01	5	30.95	3	31.00	31.10	2	4,547	0.04%
2020/11/30	11	31.21	0	0.00	31.00	11	4,542	0.24%
2020/11/27	1	31.50	0	0.00	31.35	1	4,467	0.02%
2020/11/26	1	31.35	1	31.25	31.30	0	4,328	0.00%
2020/11/24	0	0.00	2	30.40	30.20	-2	4,168	-0.05%
2020/11/23	2	30.40	2	30.70	30.70	0	4,144	0.00%
2020/11/20	1	30.35	6	30.23	30.05	-5	4,103	-0.12%
2020/11/19	0	0.00	1	29.85	29.80	-1	4,080	-0.02%
2020/11/18	5	29.82	2	30.18	30.15	3	4,067	0.07%
2020/11/17	2	29.65	1	28.95	29.45	1	4,039	0.02%
2020/11/13	1	29.15	1	28.95	29.15	0	4,043	0.00%
2020/11/11	2	29.70	0	0.00	29.55	2	4,004	0.05%
2020/11/09	5	29.90	1	30.05	30.35	4	3,870	0.10%
2020/11/06	2	29.95	1	29.65	29.65	1	3,825	0.03%
2020/11/05	0	0.00	6	29.90	29.45	-6	3,806	-0.16%
2020/11/04	6	29.90	0	0.00	30.00	6	3,771	0.16%
2020/11/03	1	30.45	0	0.00	30.20	1	3,734	0.03%
2020/10/29	6	31.43	2	31.78	31.35	4	3,583	0.11%
2020/10/28	5	32.80	3	32.80	31.75	2	3,478	0.06%
2020/10/27	0	0.00	6	33.03	32.80	-6	3,369	-0.18%
2020/10/26	5	32.30	0	0.00	32.60	5	3,212	0.16%
2020/10/23	1	31.20	1	31.15	32.25	0	2,970	0.00%
2020/10/22	0	0.00	20	29.86	31.10	-20	2,727	-0.73%
2020/10/21	97	29.40	3	30.25	29.35	94	2,551	3.68%
2020/10/20	5	28.55	0	0.00	28.70	5	2,302	0.22%
2020/10/19	0	0.00	1	28.80	28.40	-1	2,282	-0.04%
2020/10/16	1	27.90	1	27.90	28.00	0	2,283	0.00%
2020/10/15	1	28.10	14	28.27	28.20	-13	2,335	-0.56%
2020/10/14	15	28.75	0	0.00	28.35	15	2,469	0.61%
2020/10/12	0	0.00	6	28.22	28.10	-6	2,429	-0.25%
2020/10/08	1	28.10	0	0.00	28.60	1	2,395	0.04%
2020/10/07	1	28.60	0	0.00	28.60	1	2,335	0.04%
2020/09/30	2	28.55	10	28.83	29.05	-8	2,102	-0.38%
2020/09/29	0	0.00	30	27.17	27.40	-30	1,935	-1.55%
2020/09/28	30	27.10	0	0.00	27.05	30	1,943	1.54%
2020/09/24	6	26.65	0	0.00	26.20	6	1,929	0.31%
2020/09/21	11	27.93	7	28.12	27.95	4	1,889	0.21%
2020/09/18	1	27.40	0	0.00	27.40	1	1,837	0.05%
2020/09/04	0	0.00	1	26.05	26.25	-1	1,818	-0.05%
2020/09/03	0	0.00	7	26.60	26.45	-7	1,853	-0.38%
2020/08/11	7	26.05	0	0.00	25.70	7	2,172	0.32%
2020/08/10	1	26.00	0	0.00	26.35	1	2,174	0.05%
2020/08/05	0	0.00	5	26.68	26.75	-5	2,214	-0.23%
2020/08/04	1	26.00	1	26.40	26.30	0	2,226	0.00%
2020/07/31	1	25.55	0	0.00	25.65	1	2,211	0.05%
2020/07/30	3	25.63	0	0.00	25.55	3	2,210	0.14%
2020/07/28	1	25.05	1	25.10	25.05	0	2,210	0.00%
2020/07/27	0	0.00	2	27.40	27.20	-2	2,190	-0.09%
2020/07/24	3	27.88	0	0.00	27.50	3	2,167	0.14%
2020/07/21	21	28.40	22	28.49	28.40	-1	2,076	-0.05%
2020/07/17	0	0.00	1	27.25	27.40	-1	1,849	-0.05%
2020/07/10	3	25.50	0	0.00	25.55	3	1,801	0.17%
2020/07/09	2	25.95	0	0.00	25.95	2	1,811	0.11%
2020/07/07	0	0.00	1	26.35	26.30	-1	1,808	-0.06%
2020/07/02	0	0.00	1	26.60	26.70	-1	1,848	-0.05%
2020/06/12	5	26.00	0	0.00	25.90	5	1,957	0.26%
2020/06/11	0	0.00	5	27.20	26.45	-5	1,960	-0.25%
2020/06/10	1	28.10	3	27.95	27.65	-2	1,931	-0.10%
2020/06/09	4	27.61	1	27.95	27.95	3	1,923	0.16%
2020/06/04	1	25.55	1	25.45	25.65	0	1,776	0.00%
2020/06/03	1	25.70	1	25.90	26.00	0	1,776	0.00%
2020/05/22	10	24.35	1	24.20	24.15	9	1,760	0.51%
2020/05/21	1	24.90	9	24.95	25.00	-8	1,743	-0.46%
2020/05/19	0	0.00	2	22.53	23.90	-2	1,614	-0.12%
2020/05/15	8	23.03	0	0.00	22.50	8	1,514	0.53%
2020/05/13	1	23.95	0	0.00	24.00	1	1,461	0.07%
2020/05/11	2	24.95	4	24.85	24.75	-2	1,453	-0.14%
2020/05/07	0	0.00	1	25.20	25.20	-1	1,429	-0.07%
2020/04/27	0	0.00	1	24.30	24.95	-1	1,534	-0.07%
2020/04/21	1	23.35	0	0.00	23.30	1	1,557	0.06%
2020/04/17	1	24.65	1	24.90	23.90	0	1,640	0.00%
2020/04/16	0	0.00	4	24.00	24.10	-4	1,611	-0.25%
2020/04/15	5	24.46	1	24.45	24.45	4	1,591	0.25%
2020/04/14	1	22.40	4	22.44	22.75	-3	1,542	-0.19%
2020/04/13	3	22.32	5	22.80	22.15	-2	1,530	-0.13%
2020/04/09	0	0.00	3	22.90	23.10	-3	1,521	-0.20%
2020/04/08	0	0.00	1	22.35	23.15	-1	1,499	-0.07%
2020/04/07	5	21.50	2	21.55	22.10	3	1,473	0.20%
2020/04/06	1	20.90	0	0.00	21.05	1	1,455	0.07%
2020/03/31	1	20.80	2	20.90	20.80	-1	1,429	-0.07%
2020/03/30	1	20.50	0	0.00	20.50	1	1,425	0.07%
2020/03/27	3	20.85	2	21.05	20.80	1	1,448	0.07%
2020/03/26	4	20.34	3	20.45	20.40	1	1,456	0.07%
2020/03/25	1	20.85	3	20.47	20.85	-2	1,467	-0.14%
2020/03/24	4	19.46	2	19.75	19.60	2	1,424	0.14%
2020/03/20	1	20.50	0	0.00	20.60	1	1,412	0.07%
2020/03/17	0	0.00	3	21.95	21.95	-3	1,356	-0.22%
2020/03/16	0	0.00	3	23.95	23.25	-3	1,331	-0.23%
2020/03/13	0	0.00	4	24.05	24.75	-4	1,314	-0.30%
2020/03/12	2	26.08	2	26.40	26.40	0	1,268	0.00%
2020/03/11	3	28.30	1	28.60	28.10	2	1,244	0.16%
2020/03/09	1	28.35	5	28.30	28.10	-4	1,227	-0.33%
2020/03/03	0	0.00	2	29.50	29.20	-2	1,215	-0.16%
2020/03/02	2	28.85	0	0.00	28.95	2	1,214	0.16%
2020/02/26	1	30.45	1	30.70	30.45	0	1,164	0.00%
2020/02/25	1	30.50	0	0.00	30.45	1	1,165	0.09%
2020/02/24	0	0.00	1	30.50	30.70	-1	1,169	-0.09%
2020/02/21	0	0.00	1	31.75	31.25	-1	1,193	-0.08%
2020/02/20	1	31.45	0	0.00	31.55	1	1,218	0.08%
2020/02/19	0	0.00	1	31.20	31.35	-1	1,237	-0.08%
2020/02/06	1	30.10	0	0.00	30.60	1	1,441	0.07%
2020/02/04	0	0.00	1	29.75	29.75	-1	1,442	-0.07%
2020/02/03	5	29.35	3	28.63	28.95	2	1,442	0.14%
2020/01/31	1	30.50	0	0.00	30.50	1	1,401	0.07%
2020/01/30	13	30.40	0	0.00	30.25	13	1,383	0.94%
2020/01/17	0	0.00	1	33.15	33.15	-1	1,320	-0.08%
2020/01/16	1	33.30	0	0.00	33.40	1	1,319	0.08%
2020/01/15	1	33.70	0	0.00	33.55	1	1,318	0.08%
2020/01/14	0	0.00	1	33.70	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	5	32.34	33.25	-5	1,245	-0.40%
2020/01/10	4	31.90	4	31.90	31.90	0	1,242	0.00%
2020/01/09	1	31.75	1	31.95	31.65	0	1,248	0.00%
2020/01/06	2	31.80	0	0.00	32.25	2	1,266	0.16%
2020/01/03	2	32.15	5	32.35	32.05	-3	1,261	-0.24%
2020/01/02	13	32.18	0	0.00	32.20	13	1,269	1.02%
2019/12/31	0	0.00	5	31.95	31.95	-5	1,273	-0.39%
2019/12/25	0	0.00	1	32.00	32.00	-1	1,258	-0.08%
2019/12/23	1	31.70	0	0.00	31.85	1	1,231	0.08%
2019/12/20	1	31.30	1	31.60	31.10	0	1,205	0.00%
2019/12/09	2	31.05	0	0.00	31.00	2	1,200	0.17%
2019/12/04	5	31.05	0	0.00	31.20	5	1,212	0.41%
2019/12/03	1	31.35	1	31.15	31.25	0	1,216	0.00%
2019/12/02	1	30.80	0	0.00	30.60	1	1,215	0.08%
2019/11/25	2	31.33	0	0.00	31.35	2	1,186	0.17%
2019/11/21	1	31.70	1	31.70	31.60	0	1,179	0.00%
2019/11/20	2	32.95	2	32.30	32.15	0	1,172	0.00%
2019/11/19	1	32.90	1	32.85	33.00	0	1,152	0.00%
2019/11/18	1	32.70	2	32.45	32.55	-1	1,127	-0.09%
2019/11/15	4	33.06	2	32.15	32.05	2	1,105	0.18%
2019/11/04	1	30.45	0	0.00	30.70	1	857	0.12%
2019/10/14	0	0.00	1	30.00	30.05	-1	727	-0.14%
2019/10/09	1	30.05	0	0.00	30.00	1	713	0.14%
2019/10/07	2	30.55	1	30.40	30.40	1	684	0.15%
2019/10/01	1	31.10	1	31.00	31.00	0	675	0.00%
2019/09/26	1	33.00	0	0.00	32.70	1	649	0.15%
2019/09/25	0	0.00	5	33.25	33.30	-5	645	-0.77%
2019/09/24	0	0.00	1	34.00	33.70	-1	642	-0.16%
2019/09/23	0	0.00	7	33.08	33.70	-7	614	-1.14%
2019/07/31	0	0.00	1	33.20	33.70	-1	684	-0.15%
2019/07/30	1	33.30	0	0.00	33.45	1	682	0.15%
2019/07/26	1	33.65	0	0.00	33.60	1	686	0.15%
2019/07/23	1	34.85	0	0.00	34.90	1	697	0.14%
2019/07/05	0	0.00	1	34.95	35.00	-1	747	-0.13%
2019/07/03	0	0.00	1	34.95	35.20	-1	765	-0.13%
2019/07/02	1	34.85	0	0.00	35.25	1	779	0.13%
2019/06/21	0	0.00	1	35.90	35.60	-1	829	-0.12%
2019/06/19	0	0.00	1	35.20	35.95	-1	912	-0.11%
2019/06/14	0	0.00	2	33.75	34.00	-2	911	-0.22%
2019/05/30	0	0.00	1	31.50	31.60	-1	924	-0.11%
2019/05/29	3	30.90	0	0.00	30.55	3	930	0.32%
2019/05/20	0	0.00	1	32.65	32.15	-1	1,058	-0.09%
2019/05/16	1	33.80	0	0.00	33.65	1	1,071	0.09%
2019/05/02	1	39.10	1	39.30	39.80	0	1,430	0.00%
2019/04/30	1	38.60	0	0.00	38.40	1	1,420	0.07%
2019/04/26	0	0.00	1	38.70	39.00	-1	1,437	-0.07%
2019/04/25	1	38.50	0	0.00	38.65	1	1,435	0.07%
2019/04/11	0	0.00	1	39.40	39.40	-1	1,397	-0.07%
2019/04/10	0	0.00	1	39.40	39.35	-1	1,390	-0.07%
2019/04/09	0	0.00	1	39.80	39.65	-1	1,381	-0.07%
2019/04/08	1	39.45	3	39.48	39.45	-2	1,373	-0.15%
2019/04/03	0	0.00	1	38.75	38.70	-1	1,353	-0.07%
2019/04/01	2	37.98	0	0.00	37.95	2	1,335	0.15%
2019/03/28	1	37.50	0	0.00	37.55	1	1,319	0.08%
2019/03/26	1	38.60	1	38.80	38.80	0	1,301	0.00%
2019/03/25	2	38.50	1	38.05	38.60	1	1,301	0.08%
2019/03/22	5	40.24	1	39.40	39.45	4	1,288	0.31%
2019/03/21	1	41.60	0	0.00	41.45	1	1,213	0.08%
2019/03/19	1	41.10	3	41.05	40.75	-2	1,207	-0.17%
2019/03/18	1	40.15	0	0.00	40.95	1	1,198	0.08%
2019/03/06	0	0.00	1	41.50	41.20	-1	1,225	-0.08%
2019/03/05	2	41.38	2	41.53	41.65	0	1,231	0.00%
2019/03/04	2	40.85	0	0.00	40.95	2	1,230	0.16%
2019/02/27	1	41.35	0	0.00	41.20	1	1,229	0.08%
2019/02/26	1	41.10	2	40.90	41.30	-1	1,228	-0.08%
2019/02/21	0	0.00	2	42.90	42.45	-2	1,162	-0.17%
2019/02/20	2	42.58	0	0.00	42.75	2	1,169	0.17%
2019/02/15	2	42.95	2	42.80	42.65	0	1,156	0.00%
2019/02/14	0	0.00	1	42.70	43.60	-1	1,136	-0.09%
2019/02/13	40	43.07	40	41.91	43.20	0	1,068	0.00%
2019/02/12	120	40.58	123	40.87	41.00	-3	886	-0.34%	大買/大賣/
2019/01/29	1	37.40	0	0.00	37.35	1	700	0.14%
2019/01/28	0	0.00	1	38.10	38.10	-1	693	-0.14%
2018/12/12	1	37.20	0	0.00	37.80	1	988	0.10%
2018/12/06	0	0.00	1	36.70	36.60	-1	1,061	-0.09%
2018/12/05	2	37.90	1	37.95	37.75	1	1,064	0.09%
2018/12/04	1	38.95	3	39.15	38.65	-2	1,070	-0.19%
2018/12/03	2	38.70	1	38.90	38.60	1	1,077	0.09%
2018/11/30	1	39.15	0	0.00	38.55	1	1,084	0.09%
2018/11/29	1	39.10	1	39.40	39.15	0	1,088	0.00%
2018/11/28	2	38.65	2	38.73	39.00	0	1,097	0.00%
2018/11/16	2	37.90	2	37.60	37.90	0	1,147	0.00%
2018/11/15	0	0.00	1	36.45	36.50	-1	1,121	-0.09%
2018/11/08	1	36.50	1	36.40	36.30	0	1,185	0.00%
2018/11/07	0	0.00	1	35.85	36.00	-1	1,196	-0.08%
2018/11/06	1	35.75	0	0.00	35.95	1	1,227	0.08%
2018/10/24	20	35.85	20	34.80	35.85	0	1,334	0.00%
2018/10/09	1	35.80	0	0.00	36.25	1	1,479	0.07%
2018/10/05	1	36.20	0	0.00	36.70	1	1,528	0.07%
2018/09/18	0	0.00	2	39.78	39.85	-2	1,589	-0.13%
2018/09/14	0	0.00	1	38.70	38.10	-1	1,488	-0.07%
2018/09/13	1	38.00	0	0.00	37.70	1	1,539	0.06%
2018/09/07	1	37.35	7	37.46	37.85	-6	1,585	-0.38%
2018/09/06	1	38.25	3	38.53	37.80	-2	1,603	-0.12%
2018/09/05	1	39.15	0	0.00	38.70	1	1,618	0.06%
2018/09/04	0	0.00	1	39.00	38.65	-1	1,634	-0.06%
2018/09/03	1	38.75	0	0.00	38.70	1	1,656	0.06%
2018/08/30	0	0.00	1	38.10	37.85	-1	1,733	-0.06%
2018/08/24	7	36.84	0	0.00	37.65	7	1,872	0.37%
2018/08/23	3	36.58	3	36.85	37.35	0	1,884	0.00%
2018/08/10	0	0.00	1	38.00	37.30	-1	1,924	-0.05%
2018/07/30	1	39.90	0	0.00	39.90	1	2,255	0.04%
2018/07/13	0	0.00	1	35.95	35.95	-1	2,536	-0.04%
2018/07/12	2	35.80	1	35.70	35.65	1	2,542	0.04%
2018/07/11	0	0.00	1	35.70	35.80	-1	2,554	-0.04%
2018/07/10	1	35.45	1	35.85	35.80	0	2,565	0.00%
2018/07/09	9	36.67	11	36.43	36.75	-2	2,543	-0.08%
2018/07/06	2	36.53	0	0.00	35.50	2	2,501	0.08%
2018/07/05	1	38.00	1	38.05	37.35	0	2,458	0.00%
2018/07/03	2	38.55	0	0.00	38.15	2	2,455	0.08%
2018/06/29	0	0.00	1	38.45	38.60	-1	2,453	-0.04%
2018/06/28	1	38.20	0	0.00	38.20	1	2,448	0.04%
2018/06/27	1	38.85	1	38.70	38.55	0	2,444	0.00%
2018/06/22	1	38.35	1	38.50	39.10	0	2,450	0.00%
2018/06/20	2	39.98	0	0.00	39.75	2	2,351	0.09%
2018/06/14	1	40.00	4	40.34	39.90	-3	2,308	-0.13%
2018/06/13	1	40.15	0	0.00	40.15	1	2,276	0.04%
2018/06/12	3	40.15	0	0.00	40.15	3	2,259	0.13%
2018/06/11	0	0.00	1	40.50	40.45	-1	2,225	-0.04%
2018/06/07	0	0.00	1	42.45	42.15	-1	2,129	-0.05%
2018/06/06	3	42.02	3	42.22	43.00	0	2,070	0.00%
2018/05/31	1	39.70	7	39.80	39.70	-6	1,960	-0.31%
2018/05/29	0	0.00	8	40.20	40.65	-8	1,922	-0.42%
2018/05/28	15	41.00	0	0.00	40.95	15	1,931	0.78%
2018/05/25	0	0.00	3	39.45	39.50	-3	1,842	-0.16%
2018/05/24	1	39.50	0	0.00	39.60	1	1,839	0.05%
2018/05/15	1	39.75	0	0.00	39.75	1	1,828	0.05%
2018/05/11	0	0.00	4	39.73	40.70	-4	1,800	-0.22%
2018/05/10	4	38.96	3	39.35	38.85	1	1,731	0.06%
2018/05/09	5	39.17	5	39.61	38.85	0	1,670	0.00%
2018/05/08	2	39.00	1	39.30	39.25	1	1,612	0.06%
2018/05/07	2	39.40	0	0.00	38.70	2	1,546	0.13%
2018/05/04	3	39.58	2	40.33	39.30	1	1,490	0.07%
2018/05/03	5	39.98	1	40.15	40.00	4	1,432	0.28%
2018/05/02	30	38.29	13	40.37	42.00	17	1,352	1.26%
2018/04/30	0	0.00	23	39.15	39.15	-23	1,052	-2.18%
2018/04/27	1	43.45	0	0.00	43.50	1	1,078	0.09%
2018/04/26	0	0.00	1	45.95	45.60	-1	1,061	-0.09%
2018/04/18	7	47.97	0	0.00	48.35	7	1,155	0.61%
2018/04/13	1	50.80	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%
2018/04/10	1	52.80	2	53.30	53.90	-1	1,218	-0.08%
2018/04/03	3	51.20	0	0.00	51.80	3	1,212	0.25%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/31	3	51.70	0	0.00	51.70	3	1,196	0.25%
2018/03/30	12	51.50	1	52.00	51.50	11	1,197	0.92%
2018/03/29	1	51.50	7	51.47	52.20	-6	1,194	-0.50%
2018/03/23	6	52.97	0	0.00	53.10	6	1,201	0.50%
2018/03/19	2	53.90	0	0.00	53.90	2	1,239	0.16%
2018/03/12	2	53.85	2	54.00	54.20	0	1,283	0.00%
2018/03/01	0	0.00	1	56.00	56.40	-1	1,400	-0.07%
2018/02/12	0	0.00	1	53.40	53.60	-1	1,405	-0.07%
2018/02/06	0	0.00	3	51.37	51.20	-3	1,475	-0.20%
2018/02/01	2	54.40	0	0.00	54.30	2	1,477	0.14%
2018/01/23	4	54.90	0	0.00	54.80	4	1,586	0.25%
2018/01/19	2	54.25	0	0.00	54.40	2	1,590	0.13%
2018/01/18	1	54.30	0	0.00	54.30	1	1,592	0.06%
2018/01/15	3	55.30	0	0.00	55.10	3	1,631	0.18%
2018/01/10	6	55.10	0	0.00	55.30	6	1,668	0.36%
2018/01/09	5	55.08	1	55.90	55.40	4	1,668	0.24%
2018/01/08	42	57.09	0	0.00	56.80	42	1,724	2.44%
2018/01/05	5	58.88	5	58.44	58.10	0	1,721	0.00%
2018/01/04	21	57.80	0	0.00	57.80	21	1,714	1.23%
2018/01/03	0	0.00	1	58.20	57.80	-1	1,736	-0.06%
2018/01/02	6	57.70	1	58.00	57.70	5	1,742	0.29%