敬鵬 (2355)-康和-嘉義券商分點個股進出

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
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股▲0.18%
524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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/05/14	7	43.71	21	43.39	43.00	-14	6,537	-0.21%
2024/05/13	0	0.00	0	40.95	41.30	0	6,388	0.00%
2024/05/10	0	40.45	1	40.50	40.80	-1	6,462	-0.02%
2024/05/09	15	41.15	0	0.00	40.95	15	6,501	0.23%
2024/05/08	0	0.00	1	41.30	41.65	-1	6,566	-0.02%
2024/05/07	0	0.00	5	41.00	41.05	-5	6,655	-0.08%
2024/05/06	0	41.15	0	0.00	40.90	0	6,792	0.00%
2024/05/02	11	40.86	0	0.00	40.95	11	6,811	0.16%
2024/04/30	10	41.43	0	0.00	41.30	10	6,815	0.15%
2024/04/26	0	0.00	11	40.55	40.25	-11	6,837	-0.16%
2024/04/22	1	39.55	0	0.00	39.50	1	6,992	0.01%
2024/04/18	1	41.80	10	42.00	41.75	-9	6,988	-0.13%
2024/04/17	10	41.60	0	0.00	41.50	10	7,020	0.14%
2024/04/16	3	41.00	4	41.25	41.25	-1	7,030	-0.01%
2024/04/15	7	42.77	0	0.00	42.65	7	6,996	0.10%
2024/04/12	1	43.95	0	44.05	44.10	1	6,961	0.01%
2024/04/11	6	44.43	21	44.71	43.60	-15	6,959	-0.22%
2024/04/10	1	47.95	0	0.00	46.80	1	6,852	0.01%
2024/04/09	0	0.00	1	47.35	47.65	-1	6,889	-0.01%
2024/04/03	21	48.14	15	48.22	47.70	6	6,914	0.09%
2024/04/02	0	0.00	7	47.45	47.35	-7	6,891	-0.10%
2024/03/27	2	46.20	0	0.00	46.45	2	7,265	0.03%
2024/03/26	0	0.00	1	46.60	46.85	-1	7,320	-0.01%
2024/03/25	1	48.00	0	0.00	47.35	1	7,341	0.01%
2024/03/22	0	0.00	0	47.40	47.30	0	7,469	0.00%
2024/03/21	1	47.20	0	0.00	47.20	1	7,598	0.01%
2024/03/20	0	0.00	3	47.45	47.15	-3	7,699	-0.04%
2024/03/18	1	46.39	0	0.00	46.50	1	7,825	0.01%
2024/03/15	0	0.00	1	45.50	45.50	-1	7,922	-0.01%
2024/03/13	4	46.34	2	45.78	45.45	2	8,346	0.02%
2024/03/12	1	47.10	0	0.00	46.80	1	8,887	0.01%
2024/03/11	5	46.95	0	0.00	46.90	5	9,852	0.05%
2024/03/08	0	0.00	3.2	46.26	46.25	-3.2	10,342	-0.03%
2024/03/07	0.1	47.10	1	47.45	46.90	-0.9	11,429	-0.01%
2024/03/06	1	47.75	1	47.90	48.35	0	11,790	0.00%
2024/03/05	10	48.48	3.1	48.51	48.20	7	11,802	0.06%
2024/03/04	3	50.77	3	51.50	50.20	0	11,705	0.00%
2024/03/01	0	0.00	1	51.80	51.00	-1	11,795	-0.01%
2024/02/29	2	52.10	11	52.72	52.30	-9	11,842	-0.08%
2024/02/27	8	51.85	3	52.70	51.60	5	11,936	0.04%
2024/02/26	1	52.20	26	52.67	52.30	-25	11,994	-0.21%
2024/02/23	22	50.45	2	51.35	50.50	20	12,209	0.16%
2024/02/22	8	51.29	1	51.40	51.70	7	12,938	0.05%
2024/02/21	7.1	51.16	8	51.71	50.80	-0.9	13,896	-0.01%
2024/02/20	20	51.63	7	51.47	51.10	13	14,376	0.09%
2024/02/19	35.1	52.85	10	52.74	52.00	25.1	14,854	0.17%
2024/02/16	24	48.94	27	50.92	51.40	-3	14,325	-0.02%
2024/02/15	0	0.00	3	46.73	46.80	-3	14,148	-0.02%
2024/02/05	0	45.30	0	0.00	45.20	0	14,059	0.00%
2024/02/02	0	0.00	8	45.79	45.50	-8	14,031	-0.06%
2024/02/01	4	45.10	9	45.34	45.00	-5	13,974	-0.04%
2024/01/31	11	44.94	1	44.90	44.75	10	13,959	0.07%
2024/01/30	2	44.70	8	45.35	45.50	-6	13,979	-0.04%
2024/01/29	8	45.03	5	45.13	44.60	3	13,899	0.02%
2024/01/26	0	0.00	1	43.75	43.75	-1	13,771	-0.01%
2024/01/25	1	43.50	0	0.00	43.25	1	13,765	0.01%
2024/01/24	2	44.25	0	0.00	44.00	2	13,743	0.01%
2024/01/23	4	44.51	0.1	44.40	44.35	3.9	13,745	0.03%
2024/01/22	0	0.00	1	43.65	43.70	-1	13,685	-0.01%
2024/01/18	0	43.05	11	43.45	42.95	-11	13,714	-0.08%
2024/01/16	0	0.00	1	43.90	44.70	-1	13,685	-0.01%
2024/01/12	1	44.20	0	0.00	44.20	1	13,669	0.01%
2024/01/11	0	0.00	3	44.87	45.00	-3	13,674	-0.02%
2024/01/09	1	45.80	0	0.00	45.85	1	13,815	0.01%
2024/01/08	2	47.10	3	46.50	46.40	-1	13,847	-0.01%
2024/01/05	1	47.05	9	47.19	46.90	-8	13,924	-0.06%
2024/01/04	3	47.95	0	0.00	47.65	3	13,902	0.02%
2024/01/03	2	48.70	0	0.00	48.70	2	13,911	0.01%
2024/01/02	3	50.37	1	50.70	49.80	2	13,883	0.01%
2023/12/29	0	50.40	1	50.30	50.30	-1	13,958	-0.01%
2023/12/28	1	49.75	0	0.00	49.60	1	13,946	0.01%
2023/12/27	2	50.20	3	50.70	50.40	-1	14,070	-0.01%
2023/12/22	4	49.75	2	50.70	49.70	2	14,455	0.01%
2023/12/21	3	49.25	0	0.00	49.60	3	14,389	0.02%
2023/12/20	10	49.75	0	0.00	49.10	10	14,551	0.07%
2023/12/19	1	48.75	0	0.00	49.55	1	14,524	0.01%
2023/12/18	3	49.63	3	49.80	49.50	0	14,412	0.00%
2023/12/15	3	52.07	14	51.45	51.10	-11	14,355	-0.08%
2023/12/14	9	52.69	1	53.00	52.30	8	14,397	0.06%
2023/12/13	5	53.52	0	0.00	53.00	5	14,460	0.03%
2023/12/12	16	53.59	46	53.70	53.00	-30	14,353	-0.21%
2023/12/11	33	53.21	2	54.00	53.20	31	14,348	0.22%
2023/12/08	5	54.52	1	54.10	54.10	4	14,584	0.03%
2023/12/07	51	54.18	66	55.17	54.10	-15	14,450	-0.10%
2023/12/06	63	56.01	48	55.64	55.10	15	13,994	0.11%
2023/12/05	4	52.78	21	52.83	53.20	-17	12,995	-0.13%
2023/12/04	146	54.48	96	54.81	54.60	50	12,527	0.40%	大買/
2023/12/01	4	49.79	9	51.29	51.20	-5	11,455	-0.04%
2023/11/30	2	49.35	6	49.20	48.90	-4	11,019	-0.04%
2023/11/28	2	48.90	4	48.93	49.55	-2	10,975	-0.02%
2023/11/27	19	48.73	17	49.13	48.05	2	11,017	0.02%
2023/11/24	56	49.92	90	50.32	49.80	-34	11,266	-0.30%
2023/11/22	29	50.18	45	50.32	50.90	-16	11,012	-0.15%
2023/11/21	42.1	51.42	42.1	51.04	51.00	0	10,722	0.00%
2023/11/20	8	49.36	12.1	50.36	51.30	-4.1	10,020	-0.04%
2023/11/17	4	43.79	22.1	44.70	46.65	-18.1	9,205	-0.20%
2023/11/16	70	42.33	63	42.54	42.45	7	8,739	0.08%
2023/11/15	10	38.70	10	38.90	39.00	0	8,096	0.00%
2023/11/14	5	38.95	1.2	37.39	39.00	3.8	8,106	0.05%
2023/11/13	10	37.00	0	0.00	37.10	10	8,076	0.12%
2023/11/10	1	36.70	4	36.50	36.45	-3	8,103	-0.04%
2023/11/09	1	36.00	1	36.05	36.05	0	8,170	0.00%
2023/11/08	1	36.80	1	36.60	36.60	0	8,222	0.00%
2023/11/07	3	37.18	2	37.03	37.15	1	8,319	0.01%
2023/11/01	0	34.80	0	0.00	35.20	0	8,244	0.00%
2023/10/26	1	35.85	8	35.98	35.85	-7	8,244	-0.08%
2023/10/24	4	35.48	0	0.00	35.65	4	8,229	0.05%
2023/10/23	0	0.00	1	35.30	34.60	-1	8,273	-0.01%
2023/10/20	1	34.85	0	0.00	34.70	1	8,301	0.01%
2023/10/19	0	35.89	0	0.00	35.20	0	8,277	0.00%
2023/10/17	2	37.10	0	0.00	36.95	2	8,149	0.02%
2023/10/16	11	37.80	0	0.00	38.00	11	8,081	0.14%
2023/10/13	0	39.42	2	38.65	38.65	-2	8,077	-0.02%
2023/10/11	1	40.00	13	39.77	39.70	-12	8,162	-0.15%
2023/10/06	3	40.43	0	0.00	40.20	3	8,090	0.04%
2023/10/05	1	40.90	1	40.25	40.35	0	8,033	0.00%
2023/10/04	1	40.40	2	40.67	40.60	-1	7,932	-0.01%
2023/10/03	4	41.37	3	41.43	41.25	1	7,881	0.01%
2023/10/02	22	42.06	13.1	42.40	42.50	8.9	7,728	0.12%
2023/09/28	3	39.32	0	0.00	39.25	3	7,412	0.04%
2023/09/27	1.1	39.20	1	39.45	39.25	0.1	7,357	0.00%
2023/09/26	5	40.06	11	40.18	39.95	-6	7,193	-0.08%
2023/09/25	6	40.15	24	40.28	40.40	-18	7,002	-0.26%
2023/09/21	2	38.95	3	38.85	38.80	-1	6,693	-0.01%
2023/09/20	1	38.76	2	38.90	38.75	-1	6,610	-0.01%
2023/09/19	1	39.07	2	39.40	38.95	-1	6,505	-0.02%
2023/09/18	27	39.52	17.1	39.63	39.50	10	6,313	0.16%
2023/09/14	5	38.60	10	38.36	39.00	-5	6,023	-0.08%
2023/09/13	46	38.93	34	38.92	38.10	12	5,870	0.20%
2023/09/12	0	0.00	3	37.80	38.45	-3	5,420	-0.06%
2023/09/11	5	38.40	3	37.70	37.65	2	5,251	0.04%
2023/09/08	7	39.33	1	38.90	39.10	6	5,073	0.12%
2023/09/07	11	39.30	12	38.93	39.15	-1	5,003	-0.02%
2023/09/06	0	39.00	3	39.52	39.65	-3	4,912	-0.06%
2023/09/05	1	38.75	2	39.05	38.75	-1	4,783	-0.02%
2023/09/04	3	37.95	2	38.28	38.20	1	4,690	0.02%
2023/09/01	2	38.75	2	38.50	37.90	0	4,600	0.00%
2023/08/31	26	39.84	24	39.99	39.30	2	4,441	0.05%
2023/08/30	38	39.07	43	39.02	39.25	-5	4,190	-0.12%
2023/08/29	4	37.03	2	37.60	37.40	2	3,748	0.05%
2023/08/28	5	37.46	3	37.10	37.10	2	3,635	0.06%
2023/08/25	4	37.84	5	37.66	37.95	-1	3,477	-0.03%
2023/08/24	2	37.30	3	37.58	36.60	-1	3,256	-0.03%
2023/08/23	4	37.20	10	37.18	37.35	-6	3,061	-0.20%
2023/08/22	0	0.00	4	36.08	36.25	-4	2,767	-0.14%
2023/08/21	2	34.25	0	0.00	35.00	2	2,605	0.08%
2023/08/18	1	34.70	0	0.00	34.70	1	2,518	0.04%
2023/08/17	2	33.55	5	34.97	35.70	-3	2,361	-0.13%
2023/08/16	2	33.93	0	0.00	34.40	2	2,184	0.09%
2023/08/15	1	34.45	0	0.00	34.30	1	2,097	0.05%
2023/08/14	0	0.00	0.1	34.05	34.30	-0.1	2,005	-0.01%
2023/08/09	0	33.70	0	0.00	33.60	0	1,758	0.00%
2023/08/01	0	33.55	0	0.00	33.70	0	1,690	0.00%
2023/07/28	0	34.77	0	0.00	34.65	0	1,613	0.00%
2023/07/24	0	35.00	4	35.00	34.90	-4	1,350	-0.29%
2023/07/20	4	35.75	0	0.00	35.20	4	1,301	0.31%
2023/07/19	1	34.80	0	0.00	34.90	1	1,287	0.08%
2023/07/13	0	32.55	0	0.00	32.90	0	935	0.00%
2023/07/07	0	33.95	0	0.00	33.75	0	926	0.00%
2023/07/06	0	0.00	0.1	33.80	34.05	-0.1	917	-0.01%
2023/07/03	0	31.45	0	0.00	31.95	0	867	0.00%
2023/06/27	0	32.09	0	0.00	31.25	0	943	0.00%
2023/06/02	5	32.10	8	31.99	31.85	-3	1,005	-0.30%
2023/05/17	3	30.10	0	0.00	30.10	3	1,020	0.29%
2023/05/12	0	29.90	0	0.00	30.20	0	1,001	0.00%
2023/04/21	1	31.80	0	0.00	31.55	1	991	0.10%
2023/04/20	0	0.00	20	32.20	32.25	-20	970	-2.06%
2023/04/11	0	0.00	2	32.63	33.05	-2	853	-0.23%
2023/04/10	1	32.30	0	0.00	32.30	1	832	0.12%
2023/04/07	7	32.62	6	32.68	32.65	1	818	0.12%
2023/04/06	21	32.96	1	32.95	33.10	20	797	2.51%
2023/03/31	0	0.00	4	32.60	32.50	-4	760	-0.53%
2023/03/30	0	0.00	6	32.50	32.65	-6	745	-0.80%
2023/03/28	0	0.00	2	31.60	31.40	-2	694	-0.29%
2023/03/24	0	0.00	0.4	31.40	31.35	-0.4	687	-0.06%
2023/03/23	0	0.00	0.1	30.85	31.00	-0.1	661	-0.01%
2023/03/22	0	0.00	9	30.50	30.65	-9	629	-1.43%
2023/03/21	0.1	30.05	3	30.25	30.20	-2.9	593	-0.49%
2023/03/13	3.1	29.02	0	0.00	29.05	3.1	607	0.51%
2023/03/09	0	30.35	0	0.00	30.00	0	632	0.00%
2023/03/07	0	0.00	6	30.10	30.15	-6	635	-0.94%
2023/03/06	0	29.70	0	0.00	29.65	0	638	0.01%
2023/03/01	0	29.85	0	0.00	29.30	0	685	0.00%
2023/02/24	12	29.46	0	0.00	29.50	12	690	1.74%
2023/02/21	0	30.50	0	0.00	30.50	0	719	0.00%
2023/02/20	0	0.00	7	30.34	30.35	-7	733	-0.95%
2023/02/17	0	0.00	2	30.00	29.95	-2	753	-0.27%
2023/02/15	0	30.00	0	0.00	29.85	0	866	0.00%
2023/02/10	0.1	30.15	0	0.00	30.00	0.1	863	0.01%
2023/01/30	1	29.70	0	0.00	29.55	1	872	0.11%
2023/01/06	0	0.00	6	29.00	29.00	-6	930	-0.64%
2022/12/29	3	28.40	0	0.00	28.75	3	991	0.30%
2022/12/28	5	28.83	0	0.00	28.75	5	1,008	0.50%
2022/12/26	3	28.95	0	0.00	28.90	3	1,027	0.29%
2022/12/21	0	28.90	0	0.00	28.80	0	1,052	0.00%
2022/12/20	3	29.30	0	0.00	29.00	3	1,053	0.28%
2022/12/19	0	29.80	0	0.00	29.65	0	1,058	0.00%
2022/12/12	0	30.40	0	0.00	30.55	0	1,056	0.00%
2022/12/02	0	0.00	1	32.65	32.60	-1	1,022	-0.10%
2022/12/01	1	32.60	0	0.00	32.60	1	1,013	0.10%
2022/11/24	0	0.00	10	31.95	31.95	-10	984	-1.02%
2022/11/18	0	0.00	0.1	31.60	31.90	-0.1	1,014	-0.01%
2022/11/15	0	0.00	0.1	30.65	31.10	-0.1	960	-0.01%
2022/11/14	8	30.97	19	30.42	30.95	-11	932	-1.18%
2022/10/21	0	27.00	0	0.00	26.75	0	809	0.00%
2022/10/13	0	26.90	0	0.00	26.10	0	784	0.00%
2022/10/05	0	0.00	1	29.30	29.35	-1	833	-0.12%
2022/10/04	1	28.95	0	0.00	28.90	1	846	0.12%
2022/09/29	3	27.80	0	0.00	27.65	3	853	0.35%
2022/09/28	5	27.90	0	0.00	27.80	5	852	0.59%
2022/09/26	0	27.75	0	0.00	27.30	0	862	0.00%
2022/09/22	5	28.55	0	0.00	28.90	5	887	0.56%
2022/09/14	5	29.80	0	0.00	30.00	5	912	0.55%
2022/09/08	0	29.75	0	0.00	29.75	0	960	0.00%
2022/08/30	0	0.00	0.1	31.25	30.35	-0.1	1,014	-0.01%
2022/08/29	0	0.00	2	29.50	29.55	-2	959	-0.21%
2022/08/26	3	30.75	6	30.60	30.60	-3	955	-0.31%
2022/08/25	0	30.25	0	0.00	30.15	0	948	0.00%
2022/08/22	0	0.00	1	30.15	30.10	-1	958	-0.10%
2022/08/16	0	30.20	0	0.00	30.30	0	974	0.00%
2022/08/05	0	28.75	0	0.00	28.65	0	1,009	0.00%
2022/08/04	0	0.00	0.2	28.30	28.15	-0.2	1,062	-0.02%
2022/08/02	1	28.00	1	28.30	28.50	0	1,075	0.00%
2022/08/01	0	0.00	1	28.55	28.65	-1	1,079	-0.09%
2022/07/25	0	0.00	11	28.83	28.85	-11	1,099	-1.00%
2022/07/22	0	28.80	0	0.00	28.80	0	1,106	0.00%
2022/07/20	2	28.72	0	0.00	28.45	2	1,141	0.18%
2022/07/19	0	0.00	3	28.35	28.40	-3	1,156	-0.26%
2022/07/18	3	27.68	0	0.00	27.70	3	1,146	0.26%
2022/07/15	0	0.00	3	27.38	27.55	-3	1,141	-0.26%
2022/07/14	3	26.85	0	0.00	26.80	3	1,122	0.27%
2022/07/13	3	26.77	0	0.00	26.55	3	1,098	0.27%
2022/07/08	0	0.00	1	28.80	28.40	-1	1,081	-0.09%
2022/07/07	0	27.46	0	0.00	27.90	0	1,087	0.00%
2022/07/05	3	28.08	1	28.15	28.00	2	1,128	0.18%
2022/07/01	1	28.68	0	0.00	27.60	1	1,133	0.09%
2022/06/30	2	29.30	0	0.00	29.25	2	1,113	0.18%
2022/06/23	0	0.00	4	29.40	29.20	-4	1,189	-0.34%
2022/06/22	0	29.05	0	0.00	29.10	0	1,200	0.00%
2022/06/20	0	28.80	0	0.00	28.35	0	1,220	0.00%
2022/06/17	0	0.00	1	29.60	29.60	-1	1,218	-0.08%
2022/06/16	0	0.00	2	32.50	30.70	-2	1,215	-0.16%
2022/05/31	0	0.00	8	31.60	31.55	-8	1,668	-0.48%
2022/05/25	0	0.00	2	31.25	31.45	-2	1,939	-0.10%
2022/05/18	0	0.00	5	30.35	30.35	-5	2,175	-0.23%
2022/05/17	0	0.00	3	29.80	29.95	-3	2,272	-0.13%
2022/05/12	8	28.54	0	0.00	28.00	8	2,407	0.33%
2022/04/29	0	30.20	0	0.00	30.25	0	2,630	0.00%
2022/04/20	0	0.00	3	31.43	31.50	-3	3,366	-0.09%
2022/04/15	0	31.00	0	0.00	30.80	0	3,732	0.00%
2022/04/13	0	0.00	2	32.05	31.95	-2	4,327	-0.05%
2022/04/12	3	30.90	0	0.00	31.55	3	5,608	0.05%
2022/04/07	3	32.65	0	0.00	32.05	3	6,780	0.04%
2022/04/06	3	32.80	1	32.80	32.85	2	6,853	0.03%
2022/03/31	0	0.00	1	33.50	33.25	-1	7,561	-0.01%
2022/03/30	5	33.75	0	0.00	33.80	5	7,733	0.06%
2022/03/21	3	32.95	0	0.00	33.10	3	8,255	0.04%
2022/03/16	0	0.00	1	32.50	32.25	-1	8,411	-0.01%
2022/03/14	0	0.00	3	34.65	34.65	-3	8,549	-0.04%
2022/03/07	11	34.53	6	34.50	34.30	5	10,568	0.05%
2022/03/04	12	37.48	0	0.00	37.00	12	10,791	0.11%
2022/03/01	0	0.00	5.1	37.84	38.00	-5.1	10,894	-0.05%
2022/02/17	0	0.00	5	37.05	36.95	-5	11,564	-0.04%
2022/02/16	5	36.55	2	36.35	36.60	3	11,472	0.03%
2022/02/11	0	0.00	26	35.40	35.35	-26	11,340	-0.23%
2022/01/26	0	0.00	3	34.45	34.30	-3	11,199	-0.03%
2022/01/25	0	34.50	0	0.00	34.05	0	11,179	0.00%
2022/01/24	0	34.80	1	34.00	35.05	-1	11,147	-0.01%
2022/01/21	0	0.00	9	35.47	35.15	-9	11,095	-0.08%
2022/01/20	6	36.60	0	0.00	36.50	6	11,015	0.05%
2022/01/19	12	37.05	9	37.07	36.80	3	10,972	0.03%
2022/01/18	0	0.00	8	38.35	37.45	-8	10,922	-0.07%
2022/01/17	9	36.86	12	37.03	38.00	-3	10,841	-0.03%
2022/01/14	18	37.01	20	37.02	36.70	-2	10,743	-0.02%
2022/01/13	34	38.24	22	38.02	38.25	12	10,644	0.11%
2022/01/12	21	36.93	25	36.98	37.10	-4	10,323	-0.04%
2022/01/11	14	36.95	9	37.18	36.30	5	10,211	0.05%
2022/01/07	11	39.65	1	38.15	38.05	10	9,946	0.10%
2022/01/06	5.1	39.75	4	39.80	39.70	1.1	9,662	0.01%
2022/01/05	154	42.79	174.1	43.48	41.05	-20.1	9,337	-0.21%	大買/大賣/
2022/01/04	23	40.40	33	40.17	40.90	-10	8,049	-0.12%
2022/01/03	14	38.83	10	38.55	38.30	4	7,227	0.06%
2021/12/29	3	36.88	0	0.00	37.15	3	6,820	0.04%
2021/12/28	4	37.61	3	37.65	37.40	1	6,730	0.01%
2021/12/27	11	38.26	15	39.03	38.40	-4	6,548	-0.06%
2021/12/24	0	36.70	4	37.44	37.30	-4	6,025	-0.07%
2021/12/23	14	36.54	11	36.75	36.65	3	5,825	0.05%
2021/12/22	9	36.28	0	0.00	36.15	9	5,748	0.16%
2021/12/21	0	0.00	2	36.70	36.45	-2	5,694	-0.04%
2021/12/20	0	0.00	1	35.90	36.15	-1	5,572	-0.02%
2021/12/17	2	35.73	1	35.90	35.90	1	5,516	0.02%
2021/12/16	3	35.95	19	36.27	36.35	-16	5,417	-0.30%
2021/12/15	2	34.55	2	34.55	34.55	0	5,246	0.00%
2021/12/14	3	34.75	14	34.98	34.20	-11	5,221	-0.21%
2021/12/13	0	0.00	11	35.58	35.90	-11	5,149	-0.21%
2021/12/10	14	35.42	2	35.65	35.50	12	5,091	0.24%
2021/12/09	11	36.32	12	36.82	36.05	-1	4,984	-0.02%
2021/12/08	27	35.36	5	35.45	35.30	22	4,801	0.46%
2021/12/07	9	35.07	1	35.00	35.40	8	4,739	0.17%
2021/12/06	14	35.08	0	0.00	35.10	14	4,643	0.30%
2021/12/03	6	36.43	0	0.00	36.00	6	4,528	0.13%
2021/12/02	19	36.84	22	37.17	36.25	-3	4,391	-0.07%
2021/12/01	80	37.91	80	38.04	38.25	0	3,992	0.00%
2021/11/30	1	36.05	14	35.20	36.60	-13	2,608	-0.50%
2021/11/29	2	32.80	0	0.00	33.30	2	2,278	0.09%
2021/11/24	6	32.80	5	32.75	32.80	1	1,949	0.05%
2021/11/23	2	31.55	0	0.00	31.35	2	1,903	0.11%
2021/11/22	3	32.45	0	0.00	32.45	3	1,855	0.16%
2021/11/19	0	0.00	3	33.00	33.20	-3	1,799	-0.17%
2021/11/18	8	34.51	2	34.58	34.10	6	1,717	0.35%
2021/11/17	53	33.29	60.1	33.20	33.00	-7.1	1,372	-0.52%
2021/11/16	9	29.65	9	31.22	31.15	0	956	0.00%
2021/11/02	0	0.00	5	29.00	29.05	-5	954	-0.52%
2021/10/19	0	0.00	3	28.70	28.80	-3	978	-0.31%
2021/10/15	0	0.00	10	28.10	28.05	-10	1,066	-0.94%
2021/10/14	5	27.65	0	0.00	27.50	5	1,120	0.45%
2021/10/13	8	27.81	0	0.00	27.50	8	1,235	0.65%
2021/10/07	0	0.00	10	28.15	28.40	-10	1,432	-0.70%
2021/10/01	3	28.15	0	0.00	28.10	3	1,620	0.19%
2021/09/29	6	29.00	0	0.00	28.90	6	1,686	0.36%
2021/09/28	3	29.55	0	0.00	29.70	3	1,703	0.18%
2021/09/27	0	0.00	6	30.18	30.20	-6	1,715	-0.35%
2021/09/15	2	30.25	0	0.00	30.10	2	2,067	0.10%
2021/09/08	0	31.75	0	0.00	30.60	0	2,263	0.00%
2021/09/06	1	32.45	1	32.65	32.35	0	2,289	0.00%
2021/09/02	1	31.90	0	0.00	31.60	1	2,279	0.04%
2021/09/01	1	32.30	0	0.00	32.45	1	2,271	0.04%
2021/08/27	0	0.00	2	31.10	31.30	-2	2,274	-0.09%
2021/08/26	1	30.65	2	30.60	30.65	-1	2,267	-0.04%
2021/08/18	1	29.80	1	30.50	30.45	0	2,382	0.00%
2021/08/17	0	0.00	1	30.50	29.65	-1	2,404	-0.04%
2021/08/16	6	30.39	0	0.00	30.35	6	2,420	0.25%
2021/08/13	0	0.00	3	32.12	32.15	-3	2,417	-0.12%
2021/08/10	0	0.00	1	31.05	31.00	-1	2,457	-0.04%
2021/08/09	6	31.50	0	0.00	31.65	6	2,515	0.24%
2021/08/06	1	32.25	0	0.00	32.10	1	2,590	0.04%
2021/07/29	1	32.75	0	0.00	32.80	1	2,917	0.03%
2021/07/27	1	33.55	0	0.00	33.00	1	3,009	0.03%
2021/07/26	0	0.00	1	33.75	33.65	-1	3,102	-0.03%
2021/07/20	3	33.50	0	0.00	34.00	3	3,227	0.09%
2021/07/19	2	35.30	0	0.00	34.25	2	3,249	0.06%
2021/07/16	0	0.00	4	35.23	35.75	-4	3,231	-0.12%
2021/07/15	0	0.00	2	33.80	33.85	-2	3,141	-0.06%
2021/07/13	2	33.50	0	0.00	33.40	2	3,315	0.06%
2021/07/07	0	0.00	1	33.00	33.55	-1	3,421	-0.03%
2021/07/06	0	0.00	4	33.45	32.70	-4	3,424	-0.12%
2021/07/05	4	33.01	1	33.25	33.00	3	3,430	0.09%
2021/07/01	1	32.60	5	32.30	32.30	-4	3,442	-0.12%
2021/06/29	0	0.00	8	32.85	32.70	-8	3,465	-0.23%
2021/06/25	0	0.00	2	34.03	33.05	-2	3,431	-0.06%
2021/06/24	5	33.63	1	33.50	33.55	4	3,394	0.12%
2021/06/23	0	0.00	9	33.93	34.20	-9	3,192	-0.28%
2021/06/22	0	0.00	10	31.00	31.10	-10	3,046	-0.33%
2021/06/15	5	30.30	0	0.00	30.20	5	3,126	0.16%
2021/06/11	11	29.59	0	0.00	29.35	11	3,131	0.35%
2021/06/09	0	0.00	5	29.05	29.10	-5	3,142	-0.16%
2021/06/08	3	29.50	0.1	29.25	29.50	2.9	3,152	0.09%
2021/06/07	0	0.00	10	29.45	29.35	-10	3,182	-0.31%
2021/06/03	0	0.00	30	29.53	29.70	-30	3,225	-0.93%
2021/05/31	0	0.00	2	29.60	28.90	-2	3,252	-0.06%
2021/05/28	0	0.00	1	29.00	29.05	-1	3,252	-0.03%
2021/05/25	5	27.80	0	0.00	27.80	5	3,291	0.15%
2021/05/21	0	0.00	3	26.65	26.55	-3	3,338	-0.09%
2021/05/19	5	26.60	6	26.55	26.60	-1	3,465	-0.03%
2021/05/18	0.1	25.90	1	25.75	26.25	-0.9	3,505	-0.03%
2021/05/17	2	25.15	0	0.00	24.00	2	3,501	0.06%
2021/05/14	0	0.00	3	26.50	26.50	-3	3,456	-0.09%
2021/05/13	3	25.20	0	0.00	25.25	3	3,380	0.09%
2021/05/12	10	27.15	0	0.00	26.95	10	3,294	0.30%
2021/05/11	7	30.20	0	0.00	29.60	7	3,214	0.22%
2021/05/10	1	31.50	0	0.00	31.25	1	3,191	0.03%
2021/05/07	5	31.70	0	0.00	31.80	5	3,225	0.16%
2021/05/06	8	31.09	0	0.00	31.15	8	3,243	0.25%
2021/05/04	17	32.21	0	0.00	32.25	17	3,256	0.52%
2021/05/03	2	34.85	0	0.00	33.60	2	3,316	0.06%
2021/04/29	26	36.34	9	36.04	36.45	17	3,274	0.52%
2021/04/28	0	0.00	6	35.73	35.75	-6	3,288	-0.18%
2021/04/27	1	35.30	0	0.00	35.30	1	3,467	0.03%
2021/04/26	0	0.00	1	36.30	36.00	-1	4,181	-0.02%
2021/04/22	1	35.30	5	35.30	35.25	-4	4,700	-0.09%
2021/04/21	3	36.30	0	0.00	36.25	3	4,661	0.06%
2021/04/20	0	0.00	18	36.92	36.90	-18	4,684	-0.38%
2021/04/19	1	35.85	13	35.89	36.00	-12	4,683	-0.26%
2021/04/15	5	34.20	20	34.89	34.90	-15	4,761	-0.32%
2021/04/14	0	0.00	6	33.70	33.90	-6	4,862	-0.12%
2021/04/13	0	0.00	22	34.42	33.85	-22	5,104	-0.43%
2021/04/12	2	34.30	23	34.27	34.30	-21	5,543	-0.38%
2021/04/09	4	33.69	0	0.00	33.65	4	5,732	0.07%
2021/04/06	2	33.55	3	33.50	33.60	-1	6,092	-0.02%
2021/04/01	14	32.55	0	0.00	32.70	14	6,059	0.23%
2021/03/30	33	32.68	0	0.00	32.60	33	6,075	0.54%
2021/03/29	16	32.65	0	0.00	32.60	16	6,070	0.26%
2021/03/25	0	32.80	1	32.30	32.50	-1	6,184	-0.02%
2021/03/24	0	0.00	33	32.60	32.55	-33	6,226	-0.53%
2021/03/23	3	32.60	0	0.00	32.45	3	6,223	0.05%
2021/03/22	3	33.20	2	33.30	33.20	1	6,180	0.02%
2021/03/19	6	33.70	0	0.00	33.95	6	6,175	0.10%
2021/03/18	7	34.11	0	0.00	34.15	7	6,207	0.11%
2021/03/17	0	0.00	1	34.00	33.95	-1	6,244	-0.02%
2021/03/15	0	0.00	1	33.45	33.70	-1	6,272	-0.02%
2021/03/12	5	33.91	3	33.60	33.60	2	6,293	0.03%
2021/03/11	0	0.00	1	33.45	33.55	-1	6,354	-0.02%
2021/03/10	0	0.00	3	33.58	33.60	-3	6,380	-0.05%
2021/03/09	2	32.40	0	0.00	32.75	2	6,416	0.03%
2021/03/03	0	0.00	1	34.25	34.35	-1	6,620	-0.02%
2021/03/02	0	0.00	1	35.10	34.05	-1	6,742	-0.01%
2021/02/25	5	34.10	0	0.00	34.05	5	6,719	0.07%
2021/02/22	15	34.98	0	0.00	35.30	15	6,683	0.22%
2021/02/19	0	0.00	2	33.40	34.05	-2	6,639	-0.03%
2021/02/18	2	33.10	0	0.00	33.20	2	6,586	0.03%
2021/02/17	38	32.66	0	0.00	32.65	38	6,552	0.58%
2021/02/03	0.1	32.80	0	0.00	32.60	0.1	6,609	0.00%
2021/02/01	0	0.00	2	32.35	32.55	-2	6,707	-0.03%
2021/01/29	0	0.00	2	32.85	32.85	-2	6,708	-0.03%
2021/01/28	3	33.50	1	34.20	33.80	2	6,700	0.03%
2021/01/27	2	34.20	3	34.43	34.35	-1	6,710	-0.01%
2021/01/25	8	34.15	0	35.45	34.80	8	6,707	0.12%
2021/01/22	2	35.70	0	0.00	35.50	2	6,675	0.03%
2021/01/21	17	36.12	12	36.47	35.05	5	6,716	0.07%
2021/01/20	4	36.95	13	36.70	36.20	-9	6,682	-0.13%
2021/01/19	79	38.29	95	38.67	37.75	-16	6,638	-0.24%
2021/01/18	138	37.89	117	37.78	36.85	21	6,136	0.34%	大買/大賣/
2021/01/15	17	37.00	13	36.43	36.75	4	5,924	0.07%
2021/01/12	10	35.67	6	35.35	35.25	4	6,193	0.06%
2021/01/11	0	0.00	11	36.59	37.00	-11	6,106	-0.18%
2021/01/08	2	36.25	0	0.00	36.45	2	6,031	0.03%
2021/01/07	1	36.95	23	36.17	37.05	-22	5,911	-0.37%
2021/01/06	27	35.78	1	37.30	35.10	26	5,766	0.45%
2021/01/05	32	36.72	7	37.01	36.55	25	5,587	0.45%
2021/01/04	2	34.15	22.1	33.82	34.85	-20.1	5,114	-0.39%
2020/12/31	6	31.55	3	31.65	31.70	3	4,933	0.06%
2020/12/30	2	32.45	2	32.60	32.25	0	4,946	0.00%
2020/12/29	9	32.41	22	32.26	32.15	-13	4,847	-0.27%
2020/12/25	0	30.00	5	30.26	30.05	-5	4,909	-0.10%
2020/12/24	2	29.65	2	30.00	29.85	0	4,891	0.00%
2020/12/22	2	28.70	10	28.75	28.75	-8	4,900	-0.16%
2020/12/21	2	28.95	0	0.00	29.05	2	4,883	0.04%
2020/12/18	20	29.78	0	0.00	29.75	20	4,813	0.42%
2020/12/16	0	0.00	10	30.73	30.55	-10	4,855	-0.21%
2020/12/15	7	30.42	0	0.00	30.20	7	4,884	0.14%
2020/12/14	5	30.10	10	30.95	30.70	-5	4,858	-0.10%
2020/12/11	8	30.05	0	0.00	30.00	8	4,822	0.17%
2020/12/08	8	30.63	0	0.00	30.80	8	4,720	0.17%
2020/12/03	5	31.15	31	31.64	31.05	-26	4,602	-0.56%
2020/12/02	6	31.10	6	30.90	30.90	0	4,563	0.00%
2020/11/30	13	31.13	1	31.00	31.00	12	4,542	0.26%
2020/11/27	13	31.44	5	31.64	31.35	8	4,467	0.18%
2020/11/23	0	0.00	2	30.35	30.70	-2	4,144	-0.05%
2020/11/19	3	29.90	0	0.00	29.80	3	4,080	0.07%
2020/11/18	3	30.10	2	29.85	30.15	1	4,067	0.02%
2020/11/16	2	29.00	0	0.00	29.05	2	4,049	0.05%
2020/11/13	10	29.00	0	0.00	29.15	10	4,043	0.25%
2020/11/12	2	29.60	0	0.00	29.00	2	4,037	0.05%
2020/11/11	2	29.60	0	0.00	29.55	2	4,004	0.05%
2020/11/09	0	0.00	2	29.95	30.35	-2	3,870	-0.05%
2020/11/06	2	29.70	0	0.00	29.65	2	3,825	0.05%
2020/11/03	9	30.32	0	0.00	30.20	9	3,734	0.24%
2020/11/02	0	0.00	2	30.20	30.15	-2	3,710	-0.05%
2020/10/30	5	30.75	0	0.00	30.30	5	3,667	0.14%
2020/10/29	4	31.85	2	31.48	31.35	2	3,583	0.06%
2020/10/28	10	32.05	2	31.60	31.75	8	3,478	0.23%
2020/10/26	5	32.46	11	32.22	32.60	-6	3,212	-0.19%
2020/10/23	4	31.05	0	0.00	32.25	4	2,970	0.13%
2020/10/22	0	0.00	0.1	31.00	31.10	-0.1	2,727	-0.01%
2020/10/21	13	30.05	11	29.34	29.35	2	2,551	0.08%
2020/10/16	0	0.00	5	27.90	28.00	-5	2,283	-0.22%
2020/10/15	0	0.00	5	28.20	28.20	-5	2,335	-0.21%
2020/10/13	0	0.00	3	28.90	29.00	-3	2,536	-0.12%
2020/10/05	0	0.00	5	28.10	28.40	-5	2,246	-0.22%
2020/09/30	0	0.00	16	27.91	29.05	-16	2,102	-0.76%
2020/09/22	0	0.00	24	27.50	27.55	-24	1,895	-1.27%
2020/09/01	0	0.00	1	25.85	25.90	-1	1,960	-0.05%
2020/08/31	1	25.50	0	0.00	25.45	1	1,973	0.05%
2020/08/25	0	0.00	1	25.95	25.85	-1	2,031	-0.05%
2020/08/24	1	25.30	0	0.00	25.45	1	2,024	0.05%
2020/08/20	0	0.00	14	25.07	24.90	-14	2,002	-0.70%
2020/08/17	1	26.05	1	26.30	26.00	0	1,962	0.00%
2020/08/13	1	26.00	0	0.00	25.95	1	2,074	0.05%
2020/08/12	1	25.60	1	26.05	26.00	0	2,139	0.00%
2020/08/05	0	0.00	3	26.80	26.75	-3	2,214	-0.14%
2020/07/28	3	25.50	0	0.00	25.05	3	2,210	0.14%
2020/07/24	3	27.50	0	0.00	27.50	3	2,167	0.14%
2020/07/21	0	0.00	2	29.00	28.40	-2	2,076	-0.10%
2020/07/20	8	28.33	3	27.85	28.80	5	1,992	0.25%
2020/07/10	3	25.55	2	25.65	25.55	1	1,801	0.06%
2020/07/08	6	26.30	6	26.50	26.50	0	1,805	0.00%
2020/07/06	13	26.68	0	0.00	26.60	13	1,819	0.71%
2020/07/01	5	26.60	0	0.00	26.50	5	1,858	0.27%
2020/06/30	0	0.00	2	26.60	26.45	-2	1,858	-0.11%
2020/06/19	5	26.50	0	0.00	26.10	5	1,903	0.26%
2020/06/12	2	25.70	0	0.00	25.90	2	1,957	0.10%
2020/06/09	0	0.00	2	27.00	27.95	-2	1,923	-0.10%
2020/06/03	0	0.00	1	25.50	26.00	-1	1,776	-0.06%
2020/05/19	0	0.00	4	23.11	23.90	-4	1,614	-0.25%
2020/05/18	2	21.83	0	0.00	21.75	2	1,557	0.13%
2020/05/14	2	23.28	1	23.15	23.05	1	1,493	0.07%
2020/05/12	0	0.00	2	24.70	24.45	-2	1,455	-0.14%
2020/05/11	0	0.00	5	24.80	24.75	-5	1,453	-0.34%
2020/05/06	1	25.10	0	0.00	25.05	1	1,436	0.07%
2020/05/05	0	0.00	1	25.10	25.05	-1	1,438	-0.07%
2020/04/30	0	0.00	1	25.70	25.80	-1	1,457	-0.07%
2020/04/28	5	25.15	0	0.00	25.20	5	1,493	0.33%
2020/04/23	0	0.00	1	24.00	24.10	-1	1,528	-0.07%
2020/04/22	8	23.50	10	23.61	23.90	-2	1,534	-0.13%
2020/04/21	3	23.35	0	0.00	23.30	3	1,557	0.19%
2020/04/17	1	23.90	0	0.00	23.90	1	1,640	0.06%
2020/04/15	0	0.00	16	23.63	24.45	-16	1,591	-1.01%
2020/04/13	1	22.20	0	0.00	22.15	1	1,530	0.07%
2020/04/10	10.1	22.83	0	0.00	23.00	10.1	1,517	0.67%
2020/04/09	5	23.00	5	22.80	23.10	0	1,521	0.00%
2020/04/08	1	22.95	0	0.00	23.15	1	1,499	0.07%
2020/04/07	5	22.00	1	21.90	22.10	4	1,473	0.27%
2020/04/01	0	0.00	2	20.90	20.65	-2	1,438	-0.14%
2020/03/31	0	0.00	1	20.85	20.80	-1	1,429	-0.07%
2020/03/27	1	20.85	1	20.80	20.80	0	1,448	0.00%
2020/03/24	2	19.48	1	19.70	19.60	1	1,424	0.07%
2020/03/20	1	20.45	1	20.60	20.60	0	1,412	0.00%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/17	1	22.85	0	0.00	21.95	1	1,356	0.07%
2020/03/16	1	24.15	0	0.00	23.25	1	1,331	0.08%
2020/03/13	5	23.85	0	0.00	24.75	5	1,314	0.38%
2020/03/12	1	26.00	3	26.72	26.40	-2	1,268	-0.16%
2020/03/11	4	28.21	3	28.15	28.10	1	1,244	0.08%
2020/03/09	7	28.20	1	28.75	28.10	6	1,227	0.49%
2020/03/05	2	29.55	0	0.00	29.45	2	1,210	0.17%
2020/03/04	5	28.95	0	0.00	29.20	5	1,213	0.41%
2020/02/27	2	29.80	0	0.00	29.95	2	1,179	0.17%
2020/02/26	2	30.30	0	0.00	30.45	2	1,164	0.17%
2020/02/14	0	0.00	1	31.00	31.15	-1	1,413	-0.07%
2020/02/13	1	31.20	3	30.70	30.80	-2	1,414	-0.14%
2020/02/12	5	30.55	0	0.00	30.50	5	1,416	0.35%
2020/02/11	3	30.00	0	0.00	30.05	3	1,429	0.21%
2020/02/07	5	30.15	0	0.00	30.10	5	1,427	0.35%
2020/01/16	1	33.65	0	0.00	33.40	1	1,319	0.08%
2020/01/15	10	33.85	0	0.00	33.55	10	1,318	0.76%
2020/01/14	5	33.85	7	34.00	34.00	-2	1,298	-0.15%
2020/01/08	0	0.00	10	31.75	31.65	-10	1,263	-0.79%
2020/01/07	0	0.00	1	32.45	32.30	-1	1,267	-0.08%
2019/12/26	0	0.00	1	31.75	31.75	-1	1,249	-0.08%
2019/12/24	0	0.00	6	32.10	32.10	-6	1,261	-0.48%
2019/12/23	0	0.00	2	31.80	31.85	-2	1,231	-0.16%
2019/12/20	0	0.00	6	31.25	31.10	-6	1,205	-0.50%
2019/12/19	0	0.00	4	30.75	30.75	-4	1,189	-0.34%
2019/12/18	5	30.85	0	0.00	30.80	5	1,215	0.41%
2019/12/13	0	0.00	1	30.50	30.50	-1	1,184	-0.08%
2019/12/12	3	30.50	0	0.00	30.60	3	1,175	0.26%
2019/12/10	1	30.75	0	0.00	30.65	1	1,190	0.08%
2019/12/06	5	30.90	1	31.30	31.05	4	1,203	0.33%
2019/12/05	1	31.00	0	0.00	31.00	1	1,205	0.08%
2019/12/04	1	30.95	0	0.00	31.20	1	1,212	0.08%
2019/11/25	0	0.00	2	31.35	31.35	-2	1,186	-0.17%
2019/11/22	5	31.59	0	0.00	31.55	5	1,179	0.42%
2019/11/21	3	31.65	0	0.00	31.60	3	1,179	0.25%
2019/11/20	7	32.17	1	32.35	32.15	6	1,172	0.51%
2019/11/18	0	0.00	2	32.50	32.55	-2	1,127	-0.18%
2019/11/15	5	32.95	5	33.08	32.05	0	1,105	0.00%
2019/11/14	0	0.00	4	31.89	32.15	-4	1,019	-0.39%
2019/11/13	6	30.81	0	0.00	30.85	6	928	0.65%
2019/11/12	1	30.35	0	0.00	30.50	1	938	0.11%
2019/11/07	2	30.43	0	0.00	30.40	2	888	0.23%
2019/11/04	2	30.50	3	30.75	30.70	-1	857	-0.12%
2019/10/31	0	0.00	5	30.75	30.85	-5	838	-0.60%
2019/10/30	0	0.00	5	31.20	31.45	-5	829	-0.60%
2019/10/29	0	0.00	5	31.35	31.40	-5	826	-0.60%
2019/10/24	2	32.00	0	0.00	32.05	2	845	0.24%
2019/10/21	0	0.00	1	31.10	31.05	-1	817	-0.12%
2019/10/16	5	30.50	0	0.00	30.70	5	758	0.66%
2019/10/09	2	30.15	0	0.00	30.00	2	713	0.28%
2019/10/08	1	30.10	0	0.00	30.35	1	707	0.14%
2019/10/01	1	31.05	0	0.00	31.00	1	675	0.15%
2019/09/26	10	33.30	10	32.75	32.70	0	649	0.00%
2019/09/23	0	0.00	5	33.48	33.70	-5	614	-0.81%
2019/09/20	5	32.40	0	0.00	32.40	5	584	0.86%
2019/09/19	0	0.00	1	32.25	32.25	-1	590	-0.17%
2019/09/12	0	0.00	5	31.90	32.20	-5	578	-0.86%
2019/09/11	1	32.20	0	0.00	32.15	1	602	0.17%
2019/09/09	0	0.00	1	32.85	33.20	-1	585	-0.17%
2019/09/05	1	32.30	0	0.00	32.20	1	582	0.17%
2019/09/02	2	32.75	0	0.00	32.10	2	604	0.33%
2019/08/30	0	0.00	1	31.95	31.95	-1	598	-0.17%
2019/08/29	1	31.40	0	0.00	31.30	1	591	0.17%
2019/08/22	5	31.95	1	32.00	32.10	4	599	0.67%
2019/08/20	6	31.16	0	0.00	31.10	6	594	1.01%
2019/08/06	3	30.90	0	0.00	31.20	3	676	0.44%
2019/08/05	2	31.40	0	0.00	31.30	2	678	0.29%
2019/07/19	0	0.00	5	34.60	34.45	-5	707	-0.71%
2019/07/15	0	0.00	3	34.35	34.35	-3	719	-0.42%
2019/07/09	3	33.65	10	33.53	33.60	-7	744	-0.94%
2019/07/08	5	34.15	0	0.00	34.10	5	745	0.67%
2019/06/27	1	34.85	0	0.00	34.65	1	803	0.12%
2019/06/19	0	0.00	3	36.12	35.95	-3	912	-0.33%
2019/06/13	0	0.00	1	33.50	33.90	-1	914	-0.11%
2019/06/05	5	32.45	0	0.00	32.35	5	895	0.56%
2019/05/31	5	32.25	0	0.00	32.20	5	916	0.55%
2019/05/29	2	31.10	0	0.00	30.55	2	930	0.21%
2019/05/23	0	0.00	0.1	32.00	31.40	-0.1	1,010	-0.01%
2019/05/21	1	32.30	0	0.00	32.65	1	1,039	0.10%
2019/05/17	2	33.00	0	0.00	32.45	2	1,070	0.19%
2019/05/15	13	34.73	0	0.00	34.45	13	1,118	1.16%
2019/05/13	3	37.00	0	0.00	37.10	3	1,421	0.21%
2019/05/09	2	38.30	0	0.00	38.10	2	1,421	0.14%
2019/04/26	0	0.00	1	38.70	39.00	-1	1,437	-0.07%
2019/04/24	1	39.10	0	0.00	39.10	1	1,426	0.07%
2019/04/22	3	39.80	3	39.85	39.85	0	1,419	0.00%
2019/04/18	2	39.20	0	0.00	39.25	2	1,415	0.14%
2019/04/16	129	39.59	128	39.68	39.60	1	1,405	0.07%	大買/大賣/
2019/04/08	0	0.00	5	39.70	39.45	-5	1,373	-0.36%
2019/03/28	6	37.65	0	0.00	37.55	6	1,319	0.45%
2019/03/25	0.1	38.60	0	0.00	38.60	0.1	1,301	0.00%
2019/03/22	16	39.76	0	0.00	39.45	16	1,288	1.24%
2019/03/21	3	41.45	0	0.00	41.45	3	1,213	0.25%
2019/03/19	3	41.05	0	0.00	40.75	3	1,207	0.25%
2019/03/06	0	0.00	3	41.05	41.20	-3	1,225	-0.24%
2019/03/04	0	0.00	15	41.02	40.95	-15	1,230	-1.22%
2019/02/27	0	0.00	15	41.13	41.20	-15	1,229	-1.22%
2019/02/22	0	0.00	3	42.00	42.85	-3	1,172	-0.26%
2019/02/20	0	0.00	11	42.51	42.75	-11	1,169	-0.94%
2019/02/19	3	42.00	0	0.00	42.55	3	1,183	0.25%
2019/02/15	0	0.00	6	42.75	42.65	-6	1,156	-0.52%
2019/02/14	0	0.00	8	43.15	43.60	-8	1,136	-0.70%
2019/02/13	2	42.15	15.1	42.30	43.20	-13.1	1,068	-1.22%
2019/02/12	0	0.00	13	40.48	41.00	-13	886	-1.47%
2019/01/28	0	0.00	1	38.10	38.10	-1	693	-0.14%
2019/01/21	0	0.00	15	38.40	38.40	-15	667	-2.25%
2019/01/07	0	0.00	13	37.08	37.10	-13	708	-1.84%
2019/01/04	1	35.65	0	0.00	36.40	1	713	0.14%
2019/01/03	0	0.00	5	36.95	36.55	-5	767	-0.65%
2018/12/22	2	36.20	2	36.40	36.20	0	848	0.00%
2018/12/21	0	0.00	1	36.40	36.50	-1	862	-0.12%
2018/12/20	3	36.05	1	36.70	35.85	2	866	0.23%
2018/12/19	1	36.30	1	36.75	36.30	0	859	0.00%
2018/12/18	6	36.30	8	36.64	36.40	-2	875	-0.23%
2018/12/17	5	36.65	3	36.60	36.60	2	883	0.23%
2018/12/14	6	37.03	0	0.00	36.95	6	898	0.67%
2018/12/13	7	37.09	0	0.00	37.35	7	927	0.75%
2018/12/10	2	36.60	2	36.85	36.60	0	1,046	0.00%
2018/12/07	0	0.00	5	37.30	37.20	-5	1,051	-0.48%
2018/12/06	10	36.65	0	0.00	36.60	10	1,061	0.94%
2018/12/05	17	38.03	0	0.00	37.75	17	1,064	1.60%
2018/11/30	46	38.60	0	0.00	38.55	46	1,084	4.24%
2018/11/29	0	0.00	12	39.27	39.15	-12	1,088	-1.10%
2018/11/19	0	0.00	3	37.70	37.65	-3	1,128	-0.27%
2018/10/24	0	0.00	2	35.55	35.85	-2	1,334	-0.15%
2018/10/19	0	0.00	2	35.00	35.70	-2	1,448	-0.14%
2018/10/16	3	34.00	0	0.00	34.20	3	1,480	0.20%
2018/10/04	1	36.80	0	0.00	37.00	1	1,509	0.07%
2018/10/01	0	0.00	2	38.10	38.00	-2	1,580	-0.13%
2018/09/18	0	0.00	1	39.55	39.85	-1	1,589	-0.06%
2018/09/17	0	0.00	10	39.39	39.10	-10	1,524	-0.66%
2018/09/06	0	0.00	3	38.15	37.80	-3	1,603	-0.19%
2018/09/05	0	0.00	3	39.15	38.70	-3	1,618	-0.19%
2018/09/03	0	0.00	10	38.80	38.70	-10	1,656	-0.60%
2018/08/23	104	36.51	106	36.65	37.35	-2	1,884	-0.11%	大買/大賣/
2018/08/17	0	0.00	1	36.95	36.95	-1	1,965	-0.05%
2018/08/13	3	36.10	0	0.00	35.90	3	1,944	0.15%
2018/07/30	0	0.00	7	39.55	39.90	-7	2,255	-0.31%
2018/07/19	0	0.00	1	38.50	38.25	-1	2,616	-0.04%
2018/07/17	2	38.53	1	39.25	38.00	1	2,593	0.04%
2018/07/16	5	38.35	1	38.50	38.35	4	2,576	0.16%
2018/07/12	1	35.80	0	0.00	35.65	1	2,542	0.04%
2018/07/11	0	0.00	1	35.60	35.80	-1	2,554	-0.04%
2018/07/06	1	35.45	0	0.00	35.50	1	2,501	0.04%
2018/07/05	1	37.70	0	0.00	37.35	1	2,458	0.04%
2018/07/02	3	38.75	0	0.00	38.80	3	2,454	0.12%
2018/06/29	1	38.40	0	0.00	38.60	1	2,453	0.04%
2018/06/22	10	38.25	0	0.00	39.10	10	2,450	0.41%
2018/06/21	2	39.20	0	0.00	39.25	2	2,383	0.08%
2018/06/14	17	40.13	0	0.00	39.90	17	2,308	0.74%
2018/06/13	10	40.25	5	40.30	40.15	5	2,276	0.22%
2018/06/11	1	40.50	0	0.00	40.45	1	2,225	0.04%
2018/06/08	6	41.40	0	0.00	41.30	6	2,175	0.28%
2018/06/06	8	42.07	9	42.51	43.00	-1	2,070	-0.05%
2018/06/05	0	0.00	2	41.00	41.00	-2	2,006	-0.10%
2018/06/04	6	39.91	0	0.00	40.10	6	1,982	0.30%
2018/06/01	2	39.60	10	40.15	40.20	-8	1,966	-0.41%
2018/05/31	1	39.75	0	0.00	39.70	1	1,960	0.05%
2018/05/30	6	40.10	0	0.00	39.90	6	1,931	0.31%
2018/05/28	4	41.04	5	41.03	40.95	-1	1,931	-0.05%
2018/05/22	1	39.55	0	0.00	39.50	1	1,842	0.05%
2018/05/17	2	39.40	0	0.00	39.50	2	1,840	0.11%
2018/05/15	3	39.67	0	0.00	39.75	3	1,828	0.16%
2018/05/10	12	39.23	7	39.34	38.85	5	1,731	0.29%
2018/05/09	114	39.64	114	39.35	38.85	0	1,670	0.00%	大買/大賣/
2018/05/08	22	39.06	22	39.15	39.25	0	1,612	0.00%
2018/05/04	18	39.14	17	39.29	39.30	1	1,490	0.07%
2018/05/03	46	40.16	46	40.18	40.00	0	1,432	0.00%
2018/05/02	111	39.29	131	40.00	42.00	-20	1,352	-1.48%	大買/大賣/
2018/04/30	1.1	39.15	0	0.00	39.15	1.1	1,052	0.10%
2018/04/27	10	43.55	0	0.00	43.50	10	1,078	0.93%
2018/04/18	6	49.10	0	0.00	48.35	6	1,155	0.52%
2018/04/17	0	0.00	1	48.40	49.00	-1	1,143	-0.09%
2018/04/16	10	49.35	0	0.00	49.80	10	1,149	0.87%
2018/04/02	0	0.00	25	51.24	51.10	-25	1,205	-2.07%
2018/03/30	0	0.00	7	51.60	51.50	-7	1,197	-0.58%
2018/03/28	0	0.00	10	52.70	52.70	-10	1,175	-0.85%
2018/03/12	0	0.00	1	53.90	54.20	-1	1,283	-0.08%
2018/03/09	1	54.60	1	54.60	54.40	0	1,291	0.00%
2018/03/08	2	55.25	2	55.00	54.90	0	1,295	0.00%
2018/03/07	1	56.10	4	56.30	56.00	-3	1,287	-0.23%
2018/03/01	4	55.95	2	55.70	56.40	2	1,400	0.14%
2018/02/27	2	54.90	2	55.15	55.00	0	1,389	0.00%
2018/02/26	1	54.80	0	0.00	54.80	1	1,395	0.07%
2018/02/23	1	54.20	6	54.50	54.70	-5	1,395	-0.36%
2018/02/22	3	54.70	0	0.00	54.10	3	1,398	0.21%
2018/02/09	2	51.85	2	52.35	52.30	0	1,490	0.00%
2018/02/08	1	52.80	1	53.50	53.50	0	1,474	0.00%
2018/02/07	1	52.00	1	52.60	52.30	0	1,472	0.00%
2018/02/06	0	0.00	1	51.40	51.20	-1	1,475	-0.07%
2018/02/05	0	0.00	1	53.80	53.80	-1	1,448	-0.07%
2018/01/31	2	54.00	0	0.00	54.20	2	1,489	0.13%
2018/01/29	1	54.90	0	0.00	54.90	1	1,503	0.07%
2018/01/26	4	55.05	1	54.90	54.80	3	1,520	0.20%
2018/01/25	2	54.70	1	55.20	54.40	1	1,574	0.06%
2018/01/24	0	0.00	1	54.90	55.00	-1	1,581	-0.06%
2018/01/23	2	54.65	2	55.10	54.80	0	1,586	0.00%
2018/01/19	2	54.35	0	0.00	54.40	2	1,590	0.13%
2018/01/17	7	54.64	0	0.00	54.50	7	1,629	0.43%
2018/01/15	8	55.00	0	0.00	55.10	8	1,631	0.49%
2018/01/12	7	55.87	1	56.20	56.10	6	1,624	0.37%
2018/01/11	3	55.43	2	55.80	55.70	1	1,652	0.06%
2018/01/10	2	55.25	0	0.00	55.30	2	1,668	0.12%
2018/01/09	5	55.60	7	55.34	55.40	-2	1,668	-0.12%
2018/01/08	13	57.12	1	58.60	56.80	12	1,724	0.70%
2018/01/05	1	58.20	0	0.00	58.10	1	1,721	0.06%
2018/01/03	0	0.00	0.5	57.80	57.80	-0.5	1,736	-0.03%