敬鵬 (2355)-富邦-新竹券商分點個股進出

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
44.30
漲跌
▲1.10
漲幅
+2.55%
成交量
3,348張
產業
上市電子零組件類股
527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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	12	44.17	29	44.13	44.30	-17	4,596	-0.37%
2024/05/27	34	43.34	1	43.50	43.20	33	4,730	0.70%
2024/05/24	7	43.38	2	43.43	43.60	5	4,882	0.10%
2024/05/23	6	43.76	1	43.75	43.55	5	5,153	0.10%
2024/05/22	5	44.56	18	44.61	44.15	-13	5,283	-0.25%
2024/05/21	1	43.85	8	44.16	44.50	-7	5,350	-0.13%
2024/05/20	14	43.99	8	43.90	43.65	6	5,442	0.11%
2024/05/17	8	43.62	7	44.14	44.00	1	5,629	0.02%
2024/05/16	17	43.96	11	44.01	43.65	6	6,255	0.10%
2024/05/15	26.5	43.75	17	44.41	43.45	9.5	6,533	0.15%
2024/05/14	15	43.36	30	43.67	43.00	-15	6,537	-0.23%
2024/05/13	2	40.48	1	41.20	41.30	1	6,388	0.02%
2024/05/10	1	40.30	0	0.00	40.80	1	6,462	0.02%
2024/05/09	1	41.60	1	41.15	40.95	0	6,501	0.00%
2024/05/08	0	0.00	1	41.20	41.65	-1	6,566	-0.02%
2024/05/07	1	40.80	1	41.20	41.05	0	6,655	0.00%
2024/05/06	0	0.00	6	40.86	40.90	-6	6,792	-0.09%
2024/05/03	0	0.00	2	41.38	40.95	-2	6,797	-0.03%
2024/05/02	2	41.00	0	0.00	40.95	2	6,811	0.03%
2024/04/30	4	41.63	5	42.24	41.30	-1	6,815	-0.01%
2024/04/29	1.4	41.10	1	41.10	41.15	0.4	6,816	0.01%
2024/04/26	2	40.55	4	40.59	40.25	-2	6,837	-0.03%
2024/04/25	3	40.20	1	40.40	40.20	2	6,857	0.03%
2024/04/24	6	40.93	1	41.00	41.10	5	6,902	0.07%
2024/04/23	2	40.03	10	40.37	40.25	-8	6,951	-0.12%
2024/04/22	16.1	39.99	2	41.28	39.50	14.1	6,992	0.20%
2024/04/19	7.1	41.15	3	41.18	41.05	4.1	6,989	0.06%
2024/04/18	6.1	41.72	6.9	41.98	41.75	-0.8	6,988	-0.01%
2024/04/17	2.5	41.74	3	41.63	41.50	-0.5	7,020	-0.01%
2024/04/16	24.5	41.35	8	41.84	41.25	16.5	7,030	0.24%
2024/04/15	21.1	43.06	24	43.35	42.65	-2.9	6,996	-0.04%
2024/04/12	10.3	43.72	3	43.82	44.10	7.3	6,961	0.10%
2024/04/11	65.2	44.32	2	44.08	43.60	63.2	6,959	0.91%
2024/04/10	9	47.19	2	47.95	46.80	7	6,852	0.10%
2024/04/09	1	47.30	1	47.80	47.65	0	6,889	0.00%
2024/04/08	20	48.04	4	48.35	47.45	16	6,901	0.23%
2024/04/03	7	47.62	5	47.98	47.70	2	6,914	0.03%
2024/04/02	12	47.45	1.3	47.56	47.35	10.7	6,891	0.16%
2024/04/01	2	46.40	3	47.08	47.55	-1	6,970	-0.01%
2024/03/29	10.1	45.98	0	0.00	46.10	10.1	6,988	0.14%
2024/03/28	3	46.85	0	0.00	46.45	3	7,042	0.04%
2024/03/27	0.2	46.25	3	46.32	46.45	-2.8	7,265	-0.04%
2024/03/26	3	46.57	2	46.78	46.85	1	7,320	0.01%
2024/03/25	7	47.72	6	47.63	47.35	1	7,341	0.01%
2024/03/22	0	0.00	11	47.23	47.30	-11	7,469	-0.15%
2024/03/21	2	47.08	5	47.36	47.20	-3	7,598	-0.04%
2024/03/20	3.1	47.49	2	47.38	47.15	1.1	7,699	0.01%
2024/03/19	18.3	47.59	6	47.30	47.70	12.3	7,774	0.16%
2024/03/18	6	46.01	3	46.38	46.50	3	7,825	0.04%
2024/03/15	27	45.37	0	0.00	45.50	27	7,922	0.34%
2024/03/14	6	45.45	0	0.00	45.65	6	8,084	0.07%
2024/03/13	22	45.84	24	45.66	45.45	-2	8,346	-0.02%
2024/03/12	14	47.45	7	47.54	46.80	7	8,887	0.08%
2024/03/11	16	47.02	3	46.73	46.90	13	9,852	0.13%
2024/03/08	11.1	46.34	29	46.47	46.25	-18	10,342	-0.17%
2024/03/07	24	47.90	8	48.08	46.90	16	11,429	0.14%
2024/03/06	9	48.57	20	47.84	48.35	-11	11,790	-0.09%
2024/03/05	27.4	48.82	18	48.40	48.20	9.4	11,802	0.08%
2024/03/04	7.2	50.87	31	50.83	50.20	-23.8	11,705	-0.20%
2024/03/01	30.2	51.56	43	51.33	51.00	-12.8	11,795	-0.11%
2024/02/29	19	52.67	12.1	52.27	52.30	6.9	11,842	0.06%
2024/02/27	27	51.73	46	51.81	51.60	-19	11,936	-0.16%
2024/02/26	24.7	51.81	19	52.44	52.30	5.7	11,994	0.05%
2024/02/23	19	51.15	16	50.58	50.50	3	12,209	0.02%
2024/02/22	4	51.23	11	51.31	51.70	-7	12,938	-0.05%
2024/02/21	7	51.24	2	51.45	50.80	5	13,896	0.04%
2024/02/20	34	51.17	7	51.70	51.10	27	14,376	0.19%
2024/02/19	98	52.55	64.1	52.66	52.00	34	14,854	0.23%
2024/02/16	40	49.71	106.4	49.90	51.40	-66.4	14,325	-0.46%	大賣/
2024/02/15	55	46.88	44	46.15	46.80	11	14,148	0.08%
2024/02/05	1	45.25	2	44.93	45.20	-1	14,059	-0.01%
2024/02/02	48	45.77	3	45.47	45.50	45	14,031	0.32%
2024/02/01	4	45.09	2.2	45.63	45.00	1.8	13,974	0.01%
2024/01/31	9	44.98	4	44.78	44.75	5	13,959	0.04%
2024/01/30	1.1	45.25	5	45.21	45.50	-3.9	13,979	-0.03%
2024/01/29	77	44.84	19	44.95	44.60	58	13,899	0.42%
2024/01/26	3.1	43.55	0	0.00	43.75	3.1	13,771	0.02%
2024/01/25	7.1	43.83	3	44.18	43.25	4.1	13,765	0.03%
2024/01/24	4	44.53	3	44.70	44.00	1	13,743	0.01%
2024/01/23	20	44.31	8	44.68	44.35	12	13,745	0.09%
2024/01/22	11	43.65	1	43.70	43.70	10	13,685	0.07%
2024/01/19	3.1	43.01	7	43.03	43.10	-3.9	13,681	-0.03%
2024/01/18	2.2	43.17	11	42.89	42.95	-8.8	13,714	-0.06%
2024/01/17	21	43.71	14	44.15	43.35	7	13,713	0.05%
2024/01/16	17.1	44.21	13	44.10	44.70	4.1	13,685	0.03%
2024/01/15	0.1	44.55	0	0.00	44.40	0.1	13,656	0.00%
2024/01/12	13	44.78	4	44.56	44.20	9	13,669	0.07%
2024/01/11	11.1	44.94	44	44.96	45.00	-32.9	13,674	-0.24%
2024/01/10	4	45.73	16	45.38	45.30	-12	13,737	-0.09%
2024/01/09	3.1	46.26	26	46.01	45.85	-22.9	13,815	-0.17%
2024/01/08	1.1	46.55	1	46.70	46.40	0.1	13,847	0.00%
2024/01/05	4	46.90	14	47.24	46.90	-10	13,924	-0.07%
2024/01/04	11.2	47.68	17	47.73	47.65	-5.8	13,902	-0.04%
2024/01/03	26.2	48.56	18	48.53	48.70	8.2	13,911	0.06%
2024/01/02	4	50.28	11	49.87	49.80	-7	13,883	-0.05%
2023/12/29	11	50.29	12	50.11	50.30	-1	13,958	-0.01%
2023/12/28	10.3	49.86	2	50.20	49.60	8.3	13,946	0.06%
2023/12/27	9.1	50.48	8	50.66	50.40	1.1	14,070	0.01%
2023/12/26	21	49.81	9.3	49.44	49.85	11.8	14,362	0.08%
2023/12/25	7	49.01	4	49.03	49.05	3	14,370	0.02%
2023/12/22	42	50.21	10	49.21	49.70	32	14,455	0.22%
2023/12/21	2	49.33	2	49.65	49.60	0	14,389	0.00%
2023/12/20	6.1	49.36	1	49.25	49.10	5.1	14,551	0.04%
2023/12/19	24.1	49.14	8.2	49.83	49.55	15.9	14,524	0.11%
2023/12/18	13	49.94	77	49.81	49.50	-64	14,412	-0.44%
2023/12/15	16.1	51.81	37	51.29	51.10	-20.9	14,355	-0.15%
2023/12/14	5.2	52.69	5	52.98	52.30	0.2	14,397	0.00%
2023/12/13	23	53.50	35	53.01	53.00	-12	14,460	-0.08%
2023/12/12	10	52.83	8	53.04	53.00	2	14,353	0.01%
2023/12/11	12	53.48	14	53.37	53.20	-2	14,348	-0.01%
2023/12/08	49	54.47	69.1	54.40	54.10	-20.1	14,584	-0.14%
2023/12/07	100.3	55.14	79	54.80	54.10	21.3	14,450	0.15%
2023/12/06	160	55.73	116	55.68	55.10	44	13,994	0.31%	大買/大賣/
2023/12/05	50	53.05	25.5	52.91	53.20	24.5	12,995	0.19%
2023/12/04	167.5	52.86	120	54.45	54.60	47.5	12,527	0.38%	大買/大賣/
2023/12/01	77	50.24	73.2	50.92	51.20	3.8	11,455	0.03%
2023/11/30	12.6	49.28	12	49.60	48.90	0.6	11,019	0.01%
2023/11/29	10.1	48.90	9	49.23	48.85	1.1	10,944	0.01%
2023/11/28	47	48.51	98	49.22	49.55	-51	10,975	-0.46%
2023/11/27	54.1	49.00	56.1	48.64	48.05	-2	11,017	-0.02%
2023/11/24	66.1	50.00	51.1	49.74	49.80	15	11,266	0.13%
2023/11/22	45.1	50.67	39.2	50.35	50.90	5.9	11,012	0.05%
2023/11/21	54.2	52.29	75	51.56	51.00	-20.8	10,722	-0.19%
2023/11/20	68	48.81	106.1	49.58	51.30	-38.1	10,020	-0.38%	大賣/
2023/11/17	41	45.25	89.2	46.15	46.65	-48.2	9,205	-0.52%
2023/11/16	45	42.29	73.5	41.85	42.45	-28.5	8,739	-0.33%
2023/11/15	51	39.07	34	38.87	39.00	17	8,096	0.21%
2023/11/14	9	38.54	13.2	38.31	39.00	-4.2	8,106	-0.05%
2023/11/13	8.1	36.88	10	37.05	37.10	-1.9	8,076	-0.02%
2023/11/10	2	36.56	3	36.77	36.45	-1	8,103	-0.01%
2023/11/09	5.1	35.74	10	36.36	36.05	-4.9	8,170	-0.06%
2023/11/08	3.1	36.68	0	0.00	36.60	3.1	8,222	0.04%
2023/11/07	4.1	37.05	2	37.25	37.15	2.1	8,319	0.02%
2023/11/06	36	36.24	8	36.15	36.35	28	8,251	0.34%
2023/11/03	1	35.50	0	0.00	35.80	1	8,240	0.01%
2023/11/02	0	0.00	20	35.80	35.60	-20	8,242	-0.24%
2023/10/31	0	0.00	15	35.30	34.75	-15	8,240	-0.18%
2023/10/30	10	35.95	8	35.69	35.60	2	8,228	0.02%
2023/10/27	1	35.73	0	0.00	35.85	1	8,241	0.01%
2023/10/26	4	36.67	0	0.00	35.85	4	8,244	0.05%
2023/10/25	44.1	35.99	4	35.90	36.05	40.1	8,220	0.49%
2023/10/24	5	35.63	70	35.36	35.65	-65	8,229	-0.79%
2023/10/23	4	35.11	2	34.45	34.60	2	8,273	0.02%
2023/10/20	24	34.54	15	34.80	34.70	9	8,301	0.11%
2023/10/19	42	35.20	0	0.00	35.20	42	8,277	0.51%
2023/10/18	15	35.83	1	35.75	35.75	14	8,250	0.17%
2023/10/17	10	37.00	15	37.04	36.95	-5	8,149	-0.06%
2023/10/16	6	37.83	1	37.90	38.00	5	8,081	0.06%
2023/10/13	20	38.79	0	0.00	38.65	20	8,077	0.25%
2023/10/12	8	40.00	15	40.14	39.80	-7	8,106	-0.09%
2023/10/11	11	39.74	6	40.58	39.70	5	8,162	0.06%
2023/10/06	4	40.33	2	40.40	40.20	2	8,090	0.02%
2023/10/05	74	40.86	9	41.07	40.35	65	8,033	0.81%
2023/10/04	23	40.47	6.2	40.42	40.60	16.8	7,932	0.21%
2023/10/03	7	41.19	11	41.43	41.25	-4	7,881	-0.05%
2023/10/02	58	41.57	79.3	41.42	42.50	-21.3	7,728	-0.27%
2023/09/28	0	0.00	2	39.40	39.25	-2	7,412	-0.03%
2023/09/27	24	39.09	74	39.12	39.25	-50	7,357	-0.68%
2023/09/26	20	40.19	12.2	40.07	39.95	7.8	7,193	0.11%
2023/09/25	26	40.26	51.2	40.03	40.40	-25.2	7,002	-0.36%
2023/09/22	1	39.15	3	38.90	38.90	-2	6,750	-0.03%
2023/09/21	9	38.95	3.2	39.08	38.80	5.8	6,693	0.09%
2023/09/20	49.2	39.01	26.1	39.56	38.75	23.1	6,610	0.35%
2023/09/19	82	39.17	6.5	39.49	38.95	75.5	6,505	1.16%
2023/09/18	5.7	39.15	54.2	39.76	39.50	-48.5	6,313	-0.77%
2023/09/15	35	38.82	17	39.11	38.70	18	6,107	0.29%
2023/09/14	3	38.95	28	39.22	39.00	-25	6,023	-0.42%
2023/09/13	30	39.40	132.2	38.78	38.10	-102.2	5,870	-1.74%	大賣/鉅額交易
2023/09/12	5	38.25	19	38.41	38.45	-14	5,420	-0.26%
2023/09/11	19.4	37.12	175	37.54	37.65	-155.6	5,251	-2.96%	大賣/鉅額交易
2023/09/08	55	39.33	22	39.08	39.10	33	5,073	0.65%
2023/09/07	29	39.09	12	38.98	39.15	17	5,003	0.34%
2023/09/06	80.1	39.46	15.3	39.46	39.65	64.8	4,912	1.32%
2023/09/05	71.1	38.83	31.2	38.71	38.75	39.9	4,783	0.83%
2023/09/04	35	37.94	32.1	38.33	38.20	2.9	4,690	0.06%
2023/09/01	41.3	38.21	12	38.15	37.90	29.3	4,600	0.64%
2023/08/31	61.5	39.31	74.2	39.32	39.30	-12.8	4,441	-0.29%
2023/08/30	49.5	39.17	64.2	39.10	39.25	-14.8	4,190	-0.35%
2023/08/29	11	37.35	24	37.39	37.40	-13	3,748	-0.35%
2023/08/28	31.1	37.46	9	37.56	37.10	22.1	3,635	0.61%
2023/08/25	63	37.62	18	37.71	37.95	45	3,477	1.29%
2023/08/24	8	37.53	25	37.27	36.60	-17	3,256	-0.52%
2023/08/23	77.3	36.96	35	37.06	37.35	42.3	3,061	1.38%
2023/08/22	24	36.12	13	36.02	36.25	11	2,767	0.40%
2023/08/21	7	34.48	7	34.87	35.00	0	2,605	0.00%
2023/08/18	13	35.23	2	35.45	34.70	11	2,518	0.44%
2023/08/17	4	33.48	8.1	34.57	35.70	-4.1	2,361	-0.17%
2023/08/16	6	34.15	1	34.25	34.40	5	2,184	0.23%
2023/08/15	12	34.31	0	0.00	34.30	12	2,097	0.57%
2023/08/14	3	34.10	1	34.30	34.30	2	2,005	0.10%
2023/08/11	13	34.24	11.2	34.07	34.50	1.9	1,924	0.10%
2023/08/10	0	0.00	3	32.53	32.70	-3	1,788	-0.17%
2023/08/09	2	33.48	1	33.45	33.60	1	1,758	0.06%
2023/08/07	1	33.35	0	0.00	33.95	1	1,747	0.06%
2023/08/02	2	33.80	0	0.00	33.40	2	1,715	0.12%
2023/08/01	11	33.59	0	0.00	33.70	11	1,690	0.65%
2023/07/31	0.1	34.15	11	34.42	34.10	-10.9	1,653	-0.66%
2023/07/28	1	34.35	6	34.41	34.65	-5	1,613	-0.31%
2023/07/27	2	35.48	5	35.38	35.30	-3	1,559	-0.19%
2023/07/26	16	35.95	5.1	36.49	34.50	11	1,491	0.73%
2023/07/25	50	35.50	1.3	35.47	35.20	48.7	1,410	3.45%
2023/07/24	11	34.63	3.2	34.75	34.90	7.8	1,350	0.58%
2023/07/21	2	35.43	4	35.28	35.30	-2	1,318	-0.15%
2023/07/20	10	35.95	0	0.00	35.20	10	1,301	0.77%
2023/07/19	1	36.25	19	34.63	34.90	-18	1,287	-1.40%
2023/07/18	1	35.35	16	35.72	36.20	-15	1,251	-1.20%
2023/07/17	54	36.64	30.2	36.56	36.35	23.8	1,185	2.01%
2023/07/14	24	34.94	11.2	34.53	35.00	12.8	1,040	1.23%
2023/07/13	0	0.00	2	33.50	32.90	-2	935	-0.21%
2023/07/12	0	0.00	2	32.50	32.20	-2	914	-0.22%
2023/07/11	1	32.35	24	32.45	32.15	-23	936	-2.46%
2023/07/07	1	33.90	1	33.75	33.75	0	926	0.00%
2023/07/06	37	34.25	37.1	34.08	34.05	-0.1	917	-0.01%
2023/07/05	23	32.94	0	0.00	32.90	23	844	2.72%
2023/06/29	0	0.00	5	31.55	31.55	-5	910	-0.55%
2023/06/27	1	31.50	0	0.00	31.25	1	943	0.11%
2023/06/26	6	32.33	0	0.00	31.90	6	944	0.64%
2023/06/21	0	0.00	5	32.50	32.50	-5	962	-0.52%
2023/06/19	1	31.90	1	31.90	31.90	0	1,019	0.00%
2023/06/16	0	0.00	6	32.10	32.05	-6	1,023	-0.59%
2023/06/15	0	0.00	1	32.35	32.35	-1	1,023	-0.10%
2023/06/13	0	0.00	3	32.20	32.45	-3	1,024	-0.29%
2023/06/12	5	31.93	0	0.00	31.80	5	1,020	0.49%
2023/06/09	0	0.00	1	32.35	32.35	-1	1,019	-0.10%
2023/06/08	1	32.25	1	32.30	32.05	0	1,030	0.00%
2023/06/06	0	0.00	1	32.60	32.50	-1	1,026	-0.10%
2023/06/05	0	0.00	3	32.30	32.60	-3	1,017	-0.29%
2023/06/01	0	0.00	2	31.70	31.65	-2	999	-0.20%
2023/05/31	0	0.00	0.1	31.50	31.60	-0.1	1,000	0.00%
2023/05/29	0.1	31.35	1	31.35	31.45	-1	999	-0.10%
2023/05/26	1	31.00	3	30.90	30.80	-2	1,013	-0.20%
2023/05/18	0	0.00	0	30.35	30.55	0	1,028	0.00%
2023/05/12	3	30.05	0	0.00	30.20	3	1,001	0.30%
2023/05/11	1	30.00	0	0.00	29.90	1	1,002	0.10%
2023/05/08	0	0.00	2	31.90	31.90	-2	1,002	-0.20%
2023/05/05	0	0.00	1	31.65	31.65	-1	1,012	-0.10%
2023/05/03	10	31.80	1	31.80	31.80	9	1,026	0.88%
2023/05/02	0	0.00	2	32.20	32.10	-2	1,032	-0.19%
2023/04/28	0	0.00	4	32.20	32.15	-4	1,039	-0.38%
2023/04/26	0	0.00	1	31.25	31.40	-1	1,026	-0.10%
2023/04/25	0	0.00	1	31.65	31.30	-1	1,020	-0.10%
2023/04/21	0	0.00	3	31.30	31.55	-3	991	-0.30%
2023/04/20	3	32.30	0	0.00	32.25	3	970	0.31%
2023/04/19	3	32.85	0	0.00	32.80	3	960	0.31%
2023/04/18	1	32.55	0	0.00	32.60	1	952	0.11%
2023/04/17	2	32.55	0	0.00	32.55	2	943	0.21%
2023/04/14	20	33.15	1	33.10	32.85	19	927	2.05%
2023/04/13	2	33.15	0	0.00	32.75	2	898	0.22%
2023/04/12	2	33.30	14	33.21	33.15	-12	873	-1.37%
2023/04/11	0	0.00	44	33.09	33.05	-44	853	-5.16%
2023/04/10	3	32.60	4	32.31	32.30	-1	832	-0.12%
2023/04/07	0	0.00	7	32.65	32.65	-7	818	-0.86%
2023/04/06	4	33.16	4	33.21	33.10	0	797	0.00%
2023/03/31	0	0.00	5	32.47	32.50	-5	760	-0.66%
2023/03/30	0	0.00	4	32.51	32.65	-4	745	-0.54%
2023/03/29	0	0.00	8	32.01	32.00	-8	710	-1.13%
2023/03/27	0	0.00	1	31.65	31.65	-1	687	-0.15%
2023/03/24	0	0.00	2	31.20	31.35	-2	687	-0.29%
2023/03/23	1	31.00	1	31.00	31.00	0	661	0.00%
2023/03/22	2	30.55	0	0.00	30.65	2	629	0.32%
2023/03/16	1	29.75	0	0.00	29.60	1	587	0.17%
2023/03/15	10	29.20	3	29.40	29.25	7	591	1.18%
2023/03/14	4	29.30	0	0.00	29.15	4	598	0.67%
2023/03/09	1	30.35	0	0.00	30.00	1	632	0.16%
2023/03/07	0	0.00	10	30.10	30.15	-10	635	-1.57%
2023/03/02	0	0.00	1	29.35	29.35	-1	682	-0.15%
2023/03/01	5	29.26	0	0.00	29.30	5	685	0.73%
2023/02/24	3	29.40	0	0.00	29.50	3	690	0.43%
2023/02/23	1	30.05	0	0.00	30.00	1	686	0.15%
2023/02/21	0	0.00	1	30.50	30.50	-1	719	-0.14%
2023/02/17	1	29.95	0	0.00	29.95	1	753	0.13%
2023/02/14	0	0.00	1	30.00	29.85	-1	863	-0.12%
2023/02/10	0	0.00	3	30.00	30.00	-3	863	-0.35%
2023/02/09	0	0.00	1	30.05	30.15	-1	883	-0.11%
2023/02/07	4	30.30	0	0.00	30.15	4	869	0.46%
2023/02/06	1	30.25	0	0.00	30.15	1	861	0.12%
2023/02/02	1	30.25	2	30.20	30.30	-1	884	-0.11%
2023/01/16	0	0.00	3	29.00	29.00	-3	870	-0.34%
2023/01/13	1	29.00	0	0.00	29.00	1	892	0.11%
2023/01/12	1	29.15	0	0.00	29.10	1	908	0.11%
2023/01/10	1	29.45	0	0.00	29.45	1	918	0.11%
2023/01/05	6	28.90	0	0.00	28.85	6	943	0.64%
2022/12/30	1	28.80	0	0.00	28.75	1	975	0.10%
2022/12/29	0	0.00	8	28.55	28.75	-8	991	-0.81%
2022/12/28	2	28.85	0	28.95	28.75	2	1,008	0.20%
2022/12/27	1	29.10	2	29.30	29.30	-1	1,019	-0.10%
2022/12/26	3	28.90	0	0.00	28.90	3	1,027	0.29%
2022/12/23	6	28.55	0	0.00	28.95	6	1,032	0.58%
2022/12/22	1	29.10	0	0.00	29.05	1	1,036	0.10%
2022/12/20	1	29.00	0	0.00	29.00	1	1,053	0.09%
2022/12/16	3	29.90	0	0.00	29.85	3	1,057	0.28%
2022/12/14	1	30.80	13	30.71	30.85	-12	1,046	-1.15%
2022/12/12	1	30.70	0	0.00	30.55	1	1,056	0.09%
2022/12/09	2	30.75	0	0.00	30.95	2	1,059	0.19%
2022/12/07	1	31.45	0	0.00	30.90	1	1,054	0.09%
2022/12/06	3	31.98	0	0.00	31.60	3	1,040	0.29%
2022/12/05	0	0.00	3.1	32.60	32.45	-3.1	1,032	-0.30%
2022/12/01	0	0.00	6	32.42	32.60	-6	1,013	-0.59%
2022/11/30	0	0.00	1	32.00	31.85	-1	984	-0.10%
2022/11/29	0	0.00	1	31.35	31.80	-1	982	-0.10%
2022/11/28	0	0.00	2	31.50	31.60	-2	978	-0.20%
2022/11/25	1	31.00	2	30.85	30.75	-1	985	-0.10%
2022/11/24	0	0.00	4	32.03	31.95	-4	984	-0.41%
2022/11/22	0	0.00	4	31.85	31.70	-4	1,023	-0.39%
2022/11/21	2	31.80	0	0.00	31.65	2	1,030	0.19%
2022/11/18	0	0.00	2	31.75	31.90	-2	1,014	-0.20%
2022/11/17	0	0.00	1	31.45	31.15	-1	987	-0.10%
2022/11/16	0	0.00	1	31.20	30.85	-1	977	-0.10%
2022/11/15	2	31.30	4	31.10	31.10	-2	960	-0.21%
2022/11/14	1	30.10	20	30.58	30.95	-19	932	-2.04%
2022/11/09	0	0.00	0.1	28.25	28.00	-0.1	835	-0.01%
2022/11/07	3	28.20	1	28.45	28.15	2	848	0.24%
2022/11/04	0	0.00	20	27.60	27.75	-20	846	-2.36%
2022/10/31	1	27.55	0.1	27.45	27.50	0.9	858	0.10%
2022/10/27	1	27.30	1	27.10	27.30	0	819	0.00%
2022/10/26	2	26.90	0	0.00	26.90	2	818	0.24%
2022/10/25	0	0.00	1	27.25	27.10	-1	814	-0.12%
2022/10/24	1	27.20	0	0.00	26.90	1	813	0.12%
2022/10/14	0	0.00	2	27.25	26.95	-2	782	-0.26%
2022/10/13	3	26.05	7	26.27	26.10	-4	784	-0.51%
2022/10/12	1	27.70	1	27.25	27.60	0	787	0.00%
2022/10/06	2.3	29.53	0	0.00	29.15	2.3	835	0.28%
2022/10/05	1	29.45	0	0.00	29.35	1	833	0.12%
2022/10/04	3	28.92	0	0.00	28.90	3	846	0.35%
2022/10/03	2	28.05	7	28.64	28.70	-5	849	-0.59%
2022/09/30	0	0.00	1	27.30	28.20	-1	849	-0.12%
2022/09/29	1	27.65	13	28.30	27.65	-12	853	-1.41%
2022/09/28	8	28.94	15	28.48	27.80	-7	852	-0.82%
2022/09/27	1	27.70	0	0.00	28.05	1	856	0.12%
2022/09/26	10	27.80	0	0.00	27.30	10	862	1.16%
2022/09/23	3	29.02	0	0.00	28.60	3	878	0.34%
2022/09/20	2	29.20	0	0.00	29.20	2	897	0.22%
2022/09/16	0	0.00	1	29.60	29.50	-1	905	-0.11%
2022/09/15	1	30.20	1	30.00	29.95	0	907	0.00%
2022/09/14	3	29.60	1	29.75	30.00	2	912	0.22%
2022/09/13	0	0.00	1	30.30	30.30	-1	924	-0.11%
2022/09/12	1	30.25	1.1	30.24	30.25	-0.1	943	-0.01%
2022/09/08	2	29.20	0	0.00	29.75	2	960	0.21%
2022/09/07	1	29.05	0	0.00	28.95	1	989	0.10%
2022/09/06	0	0.00	0	29.50	29.15	0	1,021	0.00%
2022/09/05	0	0.00	3	29.82	29.60	-3	1,036	-0.29%
2022/09/02	2	30.38	3	30.37	30.20	-1	1,042	-0.10%
2022/09/01	24	30.57	4	30.55	30.55	20	1,051	1.90%
2022/08/31	5	31.08	0	0.00	31.30	5	1,036	0.48%
2022/08/30	37	30.57	4	31.18	30.35	33	1,014	3.25%
2022/08/26	5	30.75	1	30.70	30.60	4	955	0.42%
2022/08/25	1	30.00	0	0.00	30.15	1	948	0.11%
2022/08/24	0	0.00	4	29.90	29.85	-4	955	-0.42%
2022/08/22	1	30.15	0	0.00	30.10	1	958	0.10%
2022/08/19	1	30.30	0	0.00	30.40	1	959	0.10%
2022/08/18	0	0.00	10	29.90	29.90	-10	959	-1.04%
2022/08/17	0	0.00	1	29.95	29.85	-1	968	-0.10%
2022/08/16	1	30.00	0	0.00	30.30	1	974	0.10%
2022/08/15	0	0.00	3	29.90	29.85	-3	972	-0.31%
2022/08/12	1	29.20	0	0.00	29.30	1	994	0.10%
2022/08/11	40	29.10	0	0.00	29.00	40	998	4.01%
2022/08/09	1	28.75	0	0.00	29.20	1	984	0.10%
2022/08/02	20	28.30	0	0.00	28.50	20	1,075	1.86%
2022/08/01	1	28.65	0	0.00	28.65	1	1,079	0.09%
2022/07/29	1	28.15	0	0.00	28.40	1	1,083	0.09%
2022/07/28	10	27.90	0	0.00	27.90	10	1,086	0.92%
2022/07/27	6	28.05	0	0.00	28.05	6	1,087	0.55%
2022/07/25	4	28.80	0	0.00	28.85	4	1,099	0.36%
2022/07/22	10	28.65	0	0.00	28.80	10	1,106	0.90%
2022/07/21	2	28.50	0	0.00	28.80	2	1,136	0.18%
2022/07/20	5	28.66	1	28.55	28.45	4	1,141	0.35%
2022/07/19	73	28.26	0	0.00	28.40	73	1,156	6.31%
2022/07/18	66	27.65	0	0.00	27.70	66	1,146	5.75%
2022/07/14	5	26.80	0	0.00	26.80	5	1,122	0.45%
2022/07/13	0	0.00	4	26.90	26.55	-4	1,098	-0.36%
2022/07/12	11	26.48	0	0.00	26.20	11	1,098	1.00%
2022/07/11	10	27.95	0	0.00	27.80	10	1,084	0.92%
2022/07/07	0	0.00	10	27.00	27.90	-10	1,087	-0.92%
2022/07/06	10	27.60	0	0.00	27.35	10	1,102	0.91%
2022/07/04	1	27.45	0	0.00	27.55	1	1,120	0.09%
2022/07/01	3	28.50	0	0.00	27.60	3	1,133	0.26%
2022/06/30	1	29.95	1	29.55	29.25	0	1,113	0.00%
2022/06/27	0	0.00	10	30.15	30.15	-10	1,169	-0.85%
2022/06/24	0	0.00	2	30.10	30.00	-2	1,183	-0.17%
2022/06/23	0	0.00	2	29.30	29.20	-2	1,189	-0.17%
2022/06/20	10	28.85	0	0.00	28.35	10	1,220	0.82%
2022/06/17	2.2	30.12	1	29.60	29.60	1.2	1,218	0.10%
2022/06/16	5	32.59	5	31.17	30.70	0	1,215	0.00%
2022/06/13	2	32.05	0	0.00	31.80	2	1,273	0.16%
2022/06/10	4	32.30	0	0.00	32.40	4	1,319	0.30%
2022/06/09	1	31.45	0	0.00	31.70	1	1,316	0.08%
2022/06/07	0	0.00	2	31.00	31.00	-2	1,348	-0.15%
2022/06/02	0	0.00	2	31.15	31.05	-2	1,453	-0.14%
2022/06/01	1	31.65	0	0.00	31.50	1	1,564	0.06%
2022/05/31	1	31.65	0	0.00	31.55	1	1,668	0.06%
2022/05/30	0	0.00	2	31.75	31.60	-2	1,742	-0.11%
2022/05/27	1	31.40	0	0.00	31.30	1	1,797	0.06%
2022/05/26	0	0.00	1	31.15	31.20	-1	1,913	-0.05%
2022/05/25	0	0.00	1	31.50	31.45	-1	1,939	-0.05%
2022/05/23	0	0.00	2.1	30.90	30.85	-2.1	2,064	-0.10%
2022/05/20	2	31.00	5	30.95	31.00	-3	2,130	-0.14%
2022/05/19	0	0.00	1	30.40	30.40	-1	2,141	-0.05%
2022/05/18	0	0.00	2	30.15	30.35	-2	2,175	-0.09%
2022/05/17	1	29.70	0	0.00	29.95	1	2,272	0.04%
2022/05/13	1	28.60	1	28.70	28.75	0	2,375	0.00%
2022/05/12	2	28.25	1	28.10	28.00	1	2,407	0.04%
2022/05/11	0	0.00	2	29.80	29.80	-2	2,386	-0.08%
2022/05/05	0	0.00	5	30.77	30.80	-5	2,504	-0.20%
2022/04/28	0	0.00	7	29.34	29.80	-7	2,703	-0.26%
2022/04/27	1	28.60	2	28.60	29.55	-1	2,741	-0.04%
2022/04/26	0	0.00	4	30.10	30.00	-4	2,764	-0.14%
2022/04/25	2.2	30.06	5	30.12	30.05	-2.8	2,847	-0.10%
2022/04/21	0	0.00	1	31.70	31.80	-1	3,049	-0.03%
2022/04/20	1	31.30	10	31.38	31.50	-9	3,366	-0.27%
2022/04/18	0	0.00	1	30.80	30.85	-1	3,628	-0.03%
2022/04/15	0	0.00	1	30.85	30.80	-1	3,732	-0.03%
2022/04/14	1	31.50	1	31.55	31.50	0	4,004	0.00%
2022/04/11	0	0.00	1	31.50	31.35	-1	6,408	-0.02%
2022/04/08	4	32.43	0	0.00	32.30	4	6,737	0.06%
2022/04/07	2	32.50	3	32.57	32.05	-1	6,780	-0.01%
2022/04/06	0	0.00	1	32.80	32.85	-1	6,853	-0.01%
2022/04/01	1	32.65	2	33.08	33.10	-1	7,031	-0.01%
2022/03/31	0	0.00	0	33.30	33.25	0	7,561	0.00%
2022/03/30	19.1	33.83	1	33.70	33.80	18.1	7,733	0.23%
2022/03/28	1	33.35	2	33.20	33.55	-1	7,838	-0.01%
2022/03/25	2	33.90	22	33.77	33.85	-20	7,950	-0.25%
2022/03/24	5	33.78	0	0.00	33.75	5	7,990	0.06%
2022/03/23	0	0.00	1	33.75	33.80	-1	8,083	-0.01%
2022/03/22	2	33.38	1	33.35	33.45	1	8,240	0.01%
2022/03/21	1	33.00	0	0.00	33.10	1	8,255	0.01%
2022/03/18	1	32.85	0	0.00	32.65	1	8,319	0.01%
2022/03/17	11	32.60	0	0.00	32.85	11	8,351	0.13%
2022/03/16	3	32.33	2	33.25	32.25	1	8,411	0.01%
2022/03/15	4.1	33.29	1	34.00	33.00	3.1	8,542	0.04%
2022/03/11	6	34.29	0	0.00	34.45	6	8,639	0.07%
2022/03/10	0	0.00	47	34.91	34.80	-47	8,753	-0.54%
2022/03/09	1	33.80	3	34.12	34.20	-2	8,865	-0.02%
2022/03/08	5	33.56	4	33.00	33.00	1	9,245	0.01%
2022/03/07	17	35.51	10	34.30	34.30	7	10,568	0.07%
2022/03/04	11	37.35	4	37.13	37.00	7	10,791	0.06%
2022/03/03	2	37.30	2	37.30	37.30	0	10,816	0.00%
2022/03/02	0	0.00	12	37.41	37.70	-12	10,883	-0.11%
2022/03/01	1	37.80	25	37.39	38.00	-24	10,894	-0.22%
2022/02/25	1	36.35	4	36.34	36.05	-3	10,840	-0.03%
2022/02/24	1.3	36.17	20	36.33	35.95	-18.7	10,870	-0.17%
2022/02/23	1	37.55	6	37.43	37.35	-5	10,860	-0.05%
2022/02/22	1	36.50	3	36.50	37.00	-2	10,876	-0.02%
2022/02/21	6	37.27	7	37.24	37.25	-1	11,161	-0.01%
2022/02/17	8	36.83	7	37.01	36.95	1	11,564	0.01%
2022/02/16	5	36.40	6	36.35	36.60	-1	11,472	-0.01%
2022/02/15	14	35.36	0	0.00	35.15	14	11,420	0.12%
2022/02/14	1	35.75	12	35.50	35.85	-11	11,389	-0.10%
2022/02/11	4	35.45	0	0.00	35.35	4	11,340	0.04%
2022/02/10	7.1	35.94	0	0.00	35.85	7.1	11,312	0.06%
2022/02/09	1	36.55	8	36.32	36.65	-7	11,277	-0.06%
2022/02/08	5	35.98	0	0.00	36.25	5	11,237	0.04%
2022/02/07	2	35.25	0	0.00	35.40	2	11,214	0.02%
2022/01/26	5	34.46	0.2	34.51	34.30	4.8	11,199	0.04%
2022/01/25	3	34.30	1	34.35	34.05	2	11,179	0.02%
2022/01/24	7	34.26	7	34.37	35.05	0	11,147	0.00%
2022/01/21	17.1	35.60	3	35.30	35.15	14.1	11,095	0.13%
2022/01/20	15	36.69	5	36.65	36.50	10	11,015	0.09%
2022/01/19	1.1	36.81	2	36.80	36.80	-0.9	10,972	-0.01%
2022/01/18	7	37.63	16	38.12	37.45	-9	10,922	-0.08%
2022/01/17	10	36.70	13	37.08	38.00	-3	10,841	-0.03%
2022/01/14	27.1	36.67	0.1	37.10	36.70	27	10,743	0.25%
2022/01/13	54	38.16	31	38.24	38.25	23	10,644	0.22%
2022/01/12	3	36.80	23	36.78	37.10	-20	10,323	-0.19%
2022/01/11	22.1	36.84	38	36.88	36.30	-15.9	10,211	-0.16%
2022/01/10	29	37.75	15	37.83	37.80	14	10,056	0.14%
2022/01/07	40.1	38.59	125	38.49	38.05	-84.9	9,946	-0.85%	大賣/
2022/01/06	65	40.04	32	39.95	39.70	33	9,662	0.34%
2022/01/05	143.1	42.45	258.2	42.18	41.05	-115.1	9,337	-1.23%	大買/大賣/鉅額交易
2022/01/04	158	40.06	115	40.09	40.90	43	8,049	0.53%	大買/大賣/
2022/01/03	75	38.67	22	38.40	38.30	53	7,227	0.73%
2021/12/30	4	36.73	5	36.77	36.70	-1	6,869	-0.01%
2021/12/29	10	36.91	16	37.01	37.15	-6	6,820	-0.09%
2021/12/28	28.1	37.91	48	37.79	37.40	-19.9	6,730	-0.30%
2021/12/27	98	38.79	52	38.79	38.40	46	6,548	0.70%
2021/12/24	21	37.06	26	36.81	37.30	-5	6,025	-0.08%
2021/12/23	12	36.67	10	36.58	36.65	2	5,825	0.03%
2021/12/22	9	36.71	7	36.26	36.15	2	5,748	0.03%
2021/12/21	14	36.31	14	36.48	36.45	0	5,694	0.00%
2021/12/20	0	0.00	19.2	35.83	36.15	-19.2	5,572	-0.35%
2021/12/17	8.1	35.84	1	36.10	35.90	7.1	5,516	0.13%
2021/12/16	18	36.33	13	36.14	36.35	5	5,417	0.09%
2021/12/14	18.1	35.19	8	34.34	34.20	10.1	5,221	0.19%
2021/12/13	5	35.15	3	35.45	35.90	2	5,149	0.04%
2021/12/10	1.1	35.19	12	35.26	35.50	-10.9	5,091	-0.21%
2021/12/09	5	36.73	20	36.22	36.05	-15	4,984	-0.30%
2021/12/08	36	35.53	7	35.59	35.30	29	4,801	0.60%
2021/12/07	36	35.14	1	35.00	35.40	35	4,739	0.74%
2021/12/06	21	35.10	42	34.91	35.10	-21	4,643	-0.45%
2021/12/03	34.3	36.58	24	36.34	36.00	10.3	4,528	0.23%
2021/12/02	42.1	37.36	135	37.40	36.25	-92.9	4,391	-2.11%	大賣/
2021/12/01	89	38.00	107	37.80	38.25	-18	3,992	-0.45%	大賣/
2021/11/30	34	35.29	70.3	36.34	36.60	-36.3	2,608	-1.39%
2021/11/29	8	32.34	32	32.27	33.30	-24	2,278	-1.05%
2021/11/26	13	33.04	13	32.88	32.90	0	2,146	0.00%
2021/11/25	6	32.10	31	32.19	32.15	-25	2,010	-1.24%
2021/11/24	11	31.89	1	31.50	32.80	10	1,949	0.51%
2021/11/23	9.2	31.85	9	31.67	31.35	0.1	1,903	0.01%
2021/11/22	17	32.54	3	32.45	32.45	14	1,855	0.75%
2021/11/19	12.2	33.06	20	33.27	33.20	-7.9	1,799	-0.44%
2021/11/18	75	34.49	32.5	34.55	34.10	42.5	1,717	2.48%
2021/11/17	103	33.21	26	33.85	33.00	77	1,372	5.61%	大買/
2021/11/16	18	29.88	3	31.05	31.15	15	956	1.57%
2021/11/15	9	29.91	1	30.25	29.80	8	908	0.88%
2021/11/12	30	29.73	2	29.90	29.75	28	910	3.08%
2021/11/11	2	29.33	1	29.30	29.20	1	897	0.11%
2021/11/05	1	29.85	0	0.00	29.85	1	950	0.11%
2021/11/04	0	0.00	1	30.00	29.85	-1	957	-0.10%
2021/11/03	1	29.65	0	0.00	29.65	1	956	0.10%
2021/11/02	1	29.70	1	29.45	29.05	0	954	0.00%
2021/11/01	0	0.00	10	30.20	29.95	-10	935	-1.07%
2021/10/29	0	0.00	2	29.90	29.90	-2	930	-0.21%
2021/10/27	1	29.45	14	29.51	29.80	-13	934	-1.39%
2021/10/26	10	29.60	0	0.00	29.65	10	939	1.06%
2021/10/25	13	29.46	1	29.25	29.30	12	938	1.28%
2021/10/22	12	29.08	6	28.80	29.00	6	958	0.63%
2021/10/21	7	29.07	6	28.70	28.55	1	974	0.10%
2021/10/20	1	28.60	0	0.00	28.65	1	959	0.10%
2021/10/19	6	28.60	1	28.75	28.80	5	978	0.51%
2021/10/18	6	28.01	0	0.00	27.95	6	1,005	0.60%
2021/10/14	1	27.40	0	0.00	27.50	1	1,120	0.09%
2021/10/13	1	27.55	0	0.00	27.50	1	1,235	0.08%
2021/10/08	3	28.25	0	0.00	28.40	3	1,397	0.21%
2021/10/06	1	27.80	0	0.00	27.60	1	1,519	0.07%
2021/10/05	1	27.90	0	0.00	28.10	1	1,566	0.06%
2021/10/04	1	28.45	0	0.00	28.20	1	1,593	0.06%
2021/10/01	1.9	28.16	0	0.00	28.10	1.9	1,620	0.12%
2021/09/30	1	29.20	3.9	29.19	29.15	-2.9	1,658	-0.17%
2021/09/29	0	0.00	1	29.20	28.90	-1	1,686	-0.06%
2021/09/28	3	29.58	0	0.00	29.70	3	1,703	0.18%
2021/09/24	0	0.00	0	30.45	30.60	0	1,740	0.00%
2021/09/22	1	30.60	0	0.00	30.30	1	1,790	0.06%
2021/09/17	0	0.00	5	30.45	30.80	-5	1,817	-0.28%
2021/09/16	1	29.95	0	0.00	30.00	1	1,865	0.05%
2021/09/14	1	30.40	0	0.00	30.40	1	2,224	0.04%
2021/09/13	2	30.18	1	30.15	30.20	1	2,245	0.04%
2021/09/10	10	30.40	0	0.00	30.55	10	2,246	0.45%
2021/09/08	12	30.80	1	30.70	30.60	11	2,263	0.49%
2021/09/07	1	31.95	0	0.00	31.75	1	2,266	0.04%
2021/09/06	2	32.65	0	0.00	32.35	2	2,289	0.09%
2021/09/03	0	0.00	2	32.35	32.45	-2	2,295	-0.09%
2021/09/02	2	31.75	0	0.00	31.60	2	2,279	0.09%
2021/09/01	0	0.00	1	32.45	32.45	-1	2,271	-0.04%
2021/08/30	1	31.90	0	0.00	32.30	1	2,277	0.04%
2021/08/27	4	30.54	2	31.25	31.30	2	2,274	0.09%
2021/08/26	3	30.50	5	30.61	30.65	-2	2,267	-0.09%
2021/08/25	0	0.00	10	30.85	30.85	-10	2,282	-0.44%
2021/08/24	5	30.60	0	0.00	30.60	5	2,307	0.22%
2021/08/23	1	30.40	0	0.00	30.95	1	2,328	0.04%
2021/08/20	3	29.85	0	0.00	29.80	3	2,351	0.13%
2021/08/19	1	29.85	1	29.95	29.85	0	2,381	0.00%
2021/08/17	0	0.00	3	30.35	29.65	-3	2,404	-0.12%
2021/08/16	1	30.50	0	30.55	30.35	1	2,420	0.04%
2021/08/12	0	31.70	1	31.90	32.25	-1	2,430	-0.04%
2021/08/11	1	31.35	0	0.00	30.65	1	2,426	0.04%
2021/08/10	5	30.95	0	31.00	31.00	5	2,457	0.20%
2021/08/09	2	31.68	0	0.00	31.65	2	2,515	0.08%
2021/08/04	1	32.20	0	0.00	32.45	1	2,797	0.04%
2021/07/28	0	0.00	6	31.62	32.20	-6	2,963	-0.20%
2021/07/26	6	33.68	1	33.50	33.65	5	3,102	0.16%
2021/07/23	0	0.00	3	33.58	33.25	-3	3,218	-0.09%
2021/07/21	1	34.10	3	33.95	32.85	-2	3,229	-0.06%
2021/07/20	13	34.41	3	34.65	34.00	10	3,227	0.31%
2021/07/19	5	34.56	2	34.13	34.25	3	3,249	0.09%
2021/07/16	6	35.08	4	35.00	35.75	2	3,231	0.06%
2021/07/15	4	33.93	0	0.00	33.85	4	3,141	0.13%
2021/07/14	2	33.55	4	33.10	33.90	-2	3,229	-0.06%
2021/07/13	2	34.08	1	34.50	33.40	1	3,315	0.03%
2021/07/12	2	33.93	0	0.00	33.95	2	3,286	0.06%
2021/07/09	0	0.00	1	33.10	33.80	-1	3,356	-0.03%
2021/07/08	1	33.90	3	33.38	33.50	-2	3,378	-0.06%
2021/07/07	2	33.60	2.1	33.00	33.55	-0.1	3,421	0.00%
2021/07/01	0	0.00	1	32.85	32.30	-1	3,442	-0.03%
2021/06/30	1	32.95	4	32.83	32.60	-3	3,467	-0.09%
2021/06/29	3	32.80	1	32.70	32.70	2	3,465	0.06%
2021/06/28	1	33.05	4	33.39	33.25	-3	3,450	-0.09%
2021/06/25	4	33.34	1	33.00	33.05	3	3,431	0.09%
2021/06/24	23	33.48	2	33.48	33.55	21	3,394	0.62%
2021/06/23	7	32.99	5	33.90	34.20	2	3,192	0.06%
2021/06/16	1	30.45	0	0.00	30.35	1	3,125	0.03%
2021/06/15	1	29.85	0	0.00	30.20	1	3,126	0.03%
2021/06/08	0	0.00	3	29.65	29.50	-3	3,152	-0.10%
2021/06/03	1	29.80	0	0.00	29.70	1	3,225	0.03%
2021/06/02	2	29.38	0	0.00	29.50	2	3,234	0.06%
2021/06/01	1	29.80	1	29.65	30.15	0	3,224	0.00%
2021/05/28	1	28.95	0	0.00	29.05	1	3,252	0.03%
2021/05/27	2	28.65	1	28.70	28.30	1	3,277	0.03%
2021/05/25	3	28.05	0	0.00	27.80	3	3,291	0.09%
2021/05/24	1	27.70	1	27.20	28.10	0	3,308	0.00%
2021/05/21	0	0.00	1	26.50	26.55	-1	3,338	-0.03%
2021/05/20	1	25.80	1	26.15	26.05	0	3,412	0.00%
2021/05/19	0	0.00	1	26.60	26.60	-1	3,465	-0.03%
2021/05/17	4	24.29	0	0.00	24.00	4	3,501	0.11%
2021/05/14	0	0.00	4	26.54	26.50	-4	3,456	-0.12%
2021/05/13	5	25.43	1	26.00	25.25	4	3,380	0.12%
2021/05/12	4	27.10	4	27.20	26.95	0	3,294	0.00%
2021/05/11	5	29.90	1	29.60	29.60	4	3,214	0.12%
2021/05/10	0	0.00	1	31.25	31.25	-1	3,191	-0.03%
2021/05/06	1	31.85	0	0.00	31.15	1	3,243	0.03%
2021/05/05	1	31.40	0	0.00	31.40	1	3,243	0.03%
2021/05/04	2	31.75	1	31.45	32.25	1	3,256	0.03%
2021/05/03	14	34.39	0	0.00	33.60	14	3,316	0.42%
2021/04/29	20	35.99	5	36.49	36.45	15	3,274	0.46%
2021/04/28	3	35.42	1	35.75	35.75	2	3,288	0.06%
2021/04/27	0	0.00	5	35.40	35.30	-5	3,467	-0.14%
2021/04/26	1	36.35	19	36.29	36.00	-18	4,181	-0.43%
2021/04/23	4	35.95	1	36.30	36.00	3	4,615	0.06%
2021/04/22	5.1	36.57	0	0.00	35.25	5.1	4,700	0.11%
2021/04/21	6	36.34	8	36.33	36.25	-2	4,661	-0.04%
2021/04/20	1	36.20	6	36.76	36.90	-5	4,684	-0.11%
2021/04/19	6	35.99	8	35.53	36.00	-2	4,683	-0.04%
2021/04/16	12	34.77	1	35.10	34.65	11	4,675	0.24%
2021/04/15	12	34.84	31	34.97	34.90	-19	4,761	-0.40%
2021/04/14	5	33.50	0	0.00	33.90	5	4,862	0.10%
2021/04/13	18	34.40	14	34.05	33.85	4	5,104	0.08%
2021/04/12	2	34.30	1	34.25	34.30	1	5,543	0.02%
2021/04/08	0	0.00	13	33.36	33.40	-13	5,740	-0.23%
2021/04/07	10	33.50	4	33.53	33.45	6	5,873	0.10%
2021/04/06	11	33.40	9	33.38	33.60	2	6,092	0.03%
2021/04/01	0	0.00	10	32.60	32.70	-10	6,059	-0.17%
2021/03/30	2	32.90	0	0.00	32.60	2	6,075	0.03%
2021/03/29	2	32.65	0	0.00	32.60	2	6,070	0.03%
2021/03/26	1	32.65	0	0.00	32.65	1	6,096	0.02%
2021/03/25	3	32.35	2	32.40	32.50	1	6,184	0.02%
2021/03/24	7	32.52	1	32.50	32.55	6	6,226	0.10%
2021/03/23	0	0.00	1	32.65	32.45	-1	6,223	-0.02%
2021/03/22	7	33.22	0	0.00	33.20	7	6,180	0.11%
2021/03/17	2	34.03	2	34.20	33.95	0	6,244	0.00%
2021/03/16	1	34.00	0	0.00	33.85	1	6,245	0.02%
2021/03/11	3	33.90	1	34.15	33.55	2	6,354	0.03%
2021/03/10	1	33.15	4	33.48	33.60	-3	6,380	-0.05%
2021/03/08	2	33.30	1	33.30	33.15	1	6,423	0.02%
2021/03/05	0	0.00	1	33.50	33.40	-1	6,446	-0.02%
2021/03/04	2	34.18	3	34.65	33.60	-1	6,515	-0.02%
2021/03/03	3	34.42	0	0.00	34.35	3	6,620	0.05%
2021/03/02	10	34.55	3	35.00	34.05	7	6,742	0.10%
2021/02/24	0	0.00	2	34.68	34.25	-2	6,732	-0.03%
2021/02/23	2	35.00	1	34.55	34.90	1	6,718	0.01%
2021/02/22	5	35.30	9	35.27	35.30	-4	6,683	-0.06%
2021/02/19	32	33.61	0	0.00	34.05	32	6,639	0.48%
2021/02/18	25	33.13	1	33.40	33.20	24	6,586	0.36%
2021/02/17	14	32.74	21	32.75	32.65	-7	6,552	-0.11%
2021/02/05	21	32.34	2	32.50	32.45	19	6,541	0.29%
2021/02/04	0	0.00	2	32.30	32.40	-2	6,563	-0.03%
2021/02/02	2	33.05	4	33.03	32.70	-2	6,673	-0.03%
2021/02/01	6	32.65	3	32.47	32.55	3	6,707	0.04%
2021/01/29	2	33.10	7	33.34	32.85	-5	6,708	-0.07%
2021/01/28	0	0.00	1	33.70	33.80	-1	6,700	-0.01%
2021/01/27	4	34.03	1	34.50	34.35	3	6,710	0.04%
2021/01/26	4	33.86	9	34.51	33.90	-5	6,712	-0.07%
2021/01/25	11	34.34	15	34.53	34.80	-4	6,707	-0.06%
2021/01/22	7	35.11	6	35.15	35.50	1	6,675	0.01%
2021/01/21	14	35.96	43	36.30	35.05	-29	6,716	-0.43%
2021/01/20	51	36.79	21	37.06	36.20	30	6,682	0.45%
2021/01/19	66	38.59	63	39.01	37.75	3	6,638	0.05%
2021/01/18	70	37.91	49	37.52	36.85	21	6,136	0.34%
2021/01/15	10	36.87	11	36.79	36.75	-1	5,924	-0.02%
2021/01/14	16	36.25	10.3	35.97	36.60	5.7	5,969	0.10%
2021/01/13	1	35.80	20	35.91	35.75	-19	6,219	-0.31%
2021/01/12	18	35.53	1	35.05	35.25	17	6,193	0.27%
2021/01/11	6	36.63	7.4	36.46	37.00	-1.4	6,106	-0.02%
2021/01/08	23	36.24	2	36.18	36.45	21	6,031	0.35%
2021/01/07	9	36.54	7	36.73	37.05	2	5,911	0.03%
2021/01/06	25	36.70	11	35.25	35.10	14	5,766	0.24%
2021/01/05	35	36.58	17.5	36.39	36.55	17.5	5,587	0.31%
2021/01/04	3	32.90	21	33.52	34.85	-18	5,114	-0.35%
2020/12/31	17	31.69	0	0.00	31.70	17	4,933	0.34%
2020/12/30	27	32.43	20	32.57	32.25	7	4,946	0.14%
2020/12/29	9	32.06	50	32.31	32.15	-41	4,847	-0.85%
2020/12/25	1	30.35	0	0.00	30.05	1	4,909	0.02%
2020/12/24	1	29.75	0	0.00	29.85	1	4,891	0.02%
2020/12/23	2	29.15	0	0.00	29.00	2	4,883	0.04%
2020/12/22	0	0.00	2	28.80	28.75	-2	4,900	-0.04%
2020/12/21	5	29.02	2	29.00	29.05	3	4,883	0.06%
2020/12/18	5	30.13	0	0.00	29.75	5	4,813	0.10%
2020/12/17	10	30.20	0	0.00	30.30	10	4,791	0.21%
2020/12/16	0	0.00	1	30.75	30.55	-1	4,855	-0.02%
2020/12/15	10	30.75	3	30.43	30.20	7	4,884	0.14%
2020/12/14	1	30.35	0	0.00	30.70	1	4,858	0.02%
2020/12/10	2	31.05	5	30.70	30.75	-3	4,782	-0.06%
2020/12/09	1	30.95	0	0.00	31.30	1	4,758	0.02%
2020/12/07	3	30.95	5	31.11	31.05	-2	4,696	-0.04%
2020/12/04	40	31.28	5	31.37	31.15	35	4,639	0.75%
2020/12/03	6	31.19	4	31.21	31.05	2	4,602	0.04%
2020/12/02	7	30.99	5	31.10	30.90	2	4,563	0.04%
2020/12/01	1	30.95	0	0.00	31.10	1	4,547	0.02%
2020/11/30	6	30.97	7	31.09	31.00	-1	4,542	-0.02%
2020/11/27	5	31.73	4	31.64	31.35	1	4,467	0.02%
2020/11/26	13	31.19	1	31.20	31.30	12	4,328	0.28%
2020/11/25	10	30.30	13	30.25	30.25	-3	4,190	-0.07%
2020/11/24	1	30.20	3	30.30	30.20	-2	4,168	-0.05%
2020/11/23	1	30.45	1	30.70	30.70	0	4,144	0.00%
2020/11/20	10	30.30	42	30.04	30.05	-32	4,103	-0.78%
2020/11/19	3	29.83	24	30.15	29.80	-21	4,080	-0.51%
2020/11/17	5	29.10	0	0.00	29.45	5	4,039	0.12%
2020/11/16	2	29.08	15	29.03	29.05	-13	4,049	-0.32%
2020/11/13	26	29.09	0	0.00	29.15	26	4,043	0.64%
2020/11/12	14	29.56	0	0.00	29.00	14	4,037	0.35%
2020/11/11	4	29.60	47	29.85	29.55	-43	4,004	-1.07%
2020/11/10	12	29.78	2	30.28	30.10	10	3,955	0.25%
2020/11/09	15	29.93	0	0.00	30.35	15	3,870	0.39%
2020/11/06	1	29.80	15	29.63	29.65	-14	3,825	-0.37%
2020/11/05	0	0.00	10	30.00	29.45	-10	3,806	-0.26%
2020/11/04	20	30.48	0	0.00	30.00	20	3,771	0.53%
2020/11/03	11	30.33	0	0.00	30.20	11	3,734	0.29%
2020/11/02	73	30.20	222	30.30	30.15	-149	3,710	-4.02%	大賣/鉅額交易
2020/10/30	2	30.70	84	30.31	30.30	-82	3,667	-2.24%
2020/10/29	10	31.70	0	0.00	31.35	10	3,583	0.28%
2020/10/28	0	0.00	22	31.67	31.75	-22	3,478	-0.63%
2020/10/27	23	32.89	137	32.07	32.80	-114	3,369	-3.38%	大賣/鉅額交易
2020/10/26	27	32.63	1	32.70	32.60	26	3,212	0.81%
2020/10/23	302	31.26	28	31.94	32.25	274	2,970	9.22%	大買/鉅額交易
2020/10/22	143	30.03	18	30.48	31.10	125	2,727	4.58%	大買/鉅額交易
2020/10/21	23	29.99	21	29.95	29.35	2	2,551	0.08%
2020/10/20	1	28.75	6	28.78	28.70	-5	2,302	-0.22%
2020/10/15	3	28.27	0	0.00	28.20	3	2,335	0.13%
2020/10/14	0	0.00	2	28.25	28.35	-2	2,469	-0.08%
2020/10/13	0	0.00	2	29.00	29.00	-2	2,536	-0.08%
2020/10/12	0	0.00	2	28.35	28.10	-2	2,429	-0.08%
2020/10/07	2	28.50	0	0.00	28.60	2	2,335	0.09%
2020/10/05	2	28.20	0	0.00	28.40	2	2,246	0.09%
2020/09/30	5	28.76	39	28.91	29.05	-34	2,102	-1.62%
2020/09/29	0	0.00	2	27.40	27.40	-2	1,935	-0.10%
2020/09/28	1	27.30	1	27.10	27.05	0	1,943	0.00%
2020/09/25	7	26.20	0	0.00	26.40	7	1,944	0.36%
2020/09/24	0	0.00	1	26.45	26.20	-1	1,929	-0.05%
2020/09/23	3	27.15	0	0.00	27.00	3	1,912	0.16%
2020/09/22	0	0.00	1	28.05	27.55	-1	1,895	-0.05%
2020/09/21	6	28.03	9	28.13	27.95	-3	1,889	-0.16%
2020/09/11	0	0.00	1	26.50	26.20	-1	1,786	-0.06%
2020/09/07	0	0.00	4	26.70	26.60	-4	1,797	-0.22%
2020/08/21	0	0.00	2	25.15	25.65	-2	2,020	-0.10%
2020/08/20	10	25.20	0	0.00	24.90	10	2,002	0.50%
2020/08/19	10	25.70	0	0.00	25.60	10	1,973	0.51%
2020/08/14	2	25.90	0	0.00	25.80	2	1,986	0.10%
2020/08/06	10	26.45	2	26.70	26.45	8	2,218	0.36%
2020/08/05	0	0.00	2	26.70	26.75	-2	2,214	-0.09%
2020/08/03	10	25.55	0	0.00	25.80	10	2,212	0.45%
2020/07/28	7	25.21	0	0.00	25.05	7	2,210	0.32%
2020/07/27	1	27.50	0	0.00	27.20	1	2,190	0.05%
2020/07/24	30	28.75	30	27.90	27.50	0	2,167	0.00%
2020/07/22	6	28.35	1	28.40	28.10	5	2,106	0.24%
2020/07/21	1	28.60	5	28.39	28.40	-4	2,076	-0.19%
2020/07/20	6	28.63	8	28.28	28.80	-2	1,992	-0.10%
2020/07/17	4	27.23	3	28.00	27.40	1	1,849	0.05%
2020/07/14	4	25.86	0	0.00	25.75	4	1,746	0.23%
2020/07/07	2	26.45	0	0.00	26.30	2	1,808	0.11%
2020/07/06	0	0.00	0	26.70	26.60	0	1,819	0.00%
2020/07/01	0	0.00	0	26.50	26.50	0	1,858	0.00%
2020/06/30	0	26.50	0	0.00	26.45	0	1,858	0.00%
2020/06/29	5	25.70	0	0.00	25.65	5	1,847	0.27%
2020/06/12	0	0.00	18	25.55	25.90	-18	1,957	-0.92%
2020/06/11	1	26.90	2	26.65	26.45	-1	1,960	-0.05%
2020/06/10	2	27.90	0	0.00	27.65	2	1,931	0.10%
2020/06/09	19	28.49	5	27.72	27.95	14	1,923	0.73%
2020/06/05	5	26.61	1	26.35	26.35	4	1,804	0.22%
2020/06/04	1	25.90	1	25.60	25.65	0	1,776	0.00%
2020/06/03	0	0.00	1	25.00	26.00	-1	1,776	-0.06%
2020/05/27	1	24.40	0	0.00	24.35	1	1,751	0.06%
2020/05/21	2	25.00	3	25.10	25.00	-1	1,743	-0.06%
2020/05/20	1	24.10	3	24.65	24.25	-2	1,704	-0.12%
2020/05/19	1	23.90	2	23.68	23.90	-1	1,614	-0.06%
2020/05/18	2	21.73	0	0.00	21.75	2	1,557	0.13%
2020/05/15	2	22.58	0	0.00	22.50	2	1,514	0.13%
2020/05/14	2	23.35	0	0.00	23.05	2	1,493	0.13%
2020/05/12	20	24.45	0	0.00	24.45	20	1,455	1.37%
2020/05/08	0	0.00	2	25.05	25.15	-2	1,427	-0.14%
2020/05/07	0	0.00	4	25.30	25.20	-4	1,429	-0.28%
2020/05/05	10	24.90	0	0.00	25.05	10	1,438	0.70%
2020/04/30	20	25.70	0	0.00	25.80	20	1,457	1.37%
2020/04/29	0	0.00	3	25.45	25.25	-3	1,484	-0.20%
2020/04/28	4	25.10	0	0.00	25.20	4	1,493	0.27%
2020/04/27	4	24.95	2	24.25	24.95	2	1,534	0.13%
2020/04/24	1	24.00	2	24.00	24.00	-1	1,525	-0.07%
2020/04/21	1	23.50	0	0.00	23.30	1	1,557	0.06%
2020/04/20	1	24.05	0	0.00	24.25	1	1,594	0.06%
2020/04/15	20	23.70	2	23.20	24.45	18	1,591	1.13%
2020/04/14	0	0.00	6	22.55	22.75	-6	1,542	-0.39%
2020/04/13	1	22.35	2	22.25	22.15	-1	1,530	-0.07%
2020/04/09	1	22.90	0	0.00	23.10	1	1,521	0.07%
2020/04/07	22	21.49	1	22.00	22.10	21	1,473	1.42%
2020/03/31	0	0.00	3	20.85	20.80	-3	1,429	-0.21%
2020/03/26	5	20.33	2	20.25	20.40	3	1,456	0.21%
2020/03/25	2	21.45	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%
2020/03/20	1	20.30	0	0.00	20.60	1	1,412	0.07%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/18	1	21.95	0	0.00	21.60	1	1,356	0.07%
2020/03/17	0	0.00	2	22.05	21.95	-2	1,356	-0.15%
2020/03/13	2	23.85	0	0.00	24.75	2	1,314	0.15%
2020/03/12	4.5	26.14	0	0.00	26.40	4.5	1,268	0.35%
2020/03/11	1	28.45	0	0.00	28.10	1	1,244	0.08%
2020/03/10	4	28.18	0	0.00	28.25	4	1,239	0.32%
2020/03/09	1	28.20	0	0.00	28.10	1	1,227	0.08%
2020/03/06	1	29.10	0	0.00	29.10	1	1,196	0.08%
2020/03/04	0	0.00	2	29.00	29.20	-2	1,213	-0.16%
2020/03/03	2	29.28	0	0.00	29.20	2	1,215	0.16%
2020/03/02	1	28.85	0	0.00	28.95	1	1,214	0.08%
2020/02/27	0	0.00	1	29.55	29.95	-1	1,179	-0.08%
2020/02/26	0	0.00	5	30.45	30.45	-5	1,164	-0.43%
2020/02/21	2	31.60	0	0.00	31.25	2	1,193	0.17%
2020/02/20	0	0.00	2	31.90	31.55	-2	1,218	-0.16%
2020/02/19	0	0.00	1	31.20	31.35	-1	1,237	-0.08%
2020/02/18	3	31.27	2	30.90	31.00	1	1,313	0.08%
2020/02/17	0	0.00	1	31.30	31.15	-1	1,410	-0.07%
2020/02/13	0	0.00	1	31.05	30.80	-1	1,414	-0.07%
2020/02/11	2	30.00	0	0.00	30.05	2	1,429	0.14%
2020/02/10	1	29.90	10	29.25	29.70	-9	1,435	-0.63%
2020/02/06	0	0.00	1	30.30	30.60	-1	1,441	-0.07%
2020/02/05	12	30.63	0	0.00	29.95	12	1,448	0.83%
2020/02/04	2	29.70	0	0.00	29.75	2	1,442	0.14%
2020/02/03	5	28.70	0	0.00	28.95	5	1,442	0.35%
2020/01/30	4	30.59	5	30.82	30.25	-1	1,383	-0.07%
2020/01/20	0	0.00	10	32.92	32.95	-10	1,332	-0.75%
2020/01/16	10	33.80	1	33.10	33.40	9	1,319	0.68%
2020/01/15	2	34.05	13	33.54	33.55	-11	1,318	-0.83%
2020/01/14	2	33.95	13	33.98	34.00	-11	1,298	-0.85%
2020/01/10	5	32.05	0	0.00	31.90	5	1,242	0.40%
2020/01/09	2	31.70	0	0.00	31.65	2	1,248	0.16%
2020/01/06	10	31.80	0	0.00	32.25	10	1,266	0.79%
2020/01/03	0	0.00	12	32.02	32.05	-12	1,261	-0.95%
2020/01/02	0	0.00	5.6	32.16	32.20	-5.6	1,269	-0.44%
2019/12/31	1	31.90	3	31.82	31.95	-2	1,273	-0.16%
2019/12/30	1	31.35	0	0.00	31.40	1	1,266	0.08%
2019/12/27	1	31.60	0	0.00	31.60	1	1,254	0.08%
2019/12/26	0	0.00	5	31.75	31.75	-5	1,249	-0.40%
2019/12/24	10	32.25	16	32.10	32.10	-6	1,261	-0.48%
2019/12/20	11	31.15	1	31.10	31.10	10	1,205	0.83%
2019/12/17	15	30.65	5	30.65	30.65	10	1,205	0.83%
2019/12/16	3	30.72	0	0.00	30.70	3	1,187	0.25%
2019/12/13	1	30.40	4	30.40	30.50	-3	1,184	-0.25%
2019/12/12	10	30.62	0	0.00	30.60	10	1,175	0.85%
2019/12/10	1	30.65	0	0.00	30.65	1	1,190	0.08%
2019/11/29	0	0.00	1	31.00	31.05	-1	1,198	-0.08%
2019/11/28	4	31.28	0	0.00	31.25	4	1,196	0.33%
2019/11/27	0	0.00	0.4	31.40	31.20	-0.4	1,198	-0.04%
2019/11/20	1	32.20	0	0.00	32.15	1	1,172	0.09%
2019/11/18	0	0.00	1	32.35	32.55	-1	1,127	-0.09%
2019/11/15	1	32.10	0	0.00	32.05	1	1,105	0.09%
2019/11/14	3	31.58	44	32.00	32.15	-41	1,019	-4.02%
2019/11/11	1	30.40	0	0.00	30.15	1	932	0.11%
2019/11/08	1	30.35	0	0.00	30.20	1	910	0.11%
2019/11/07	1	30.45	0	0.00	30.40	1	888	0.11%
2019/11/06	1	30.90	0	0.00	30.80	1	878	0.11%
2019/11/05	1	31.20	0	0.00	31.25	1	878	0.11%
2019/11/04	1	30.55	1	30.45	30.70	0	857	0.00%
2019/10/23	1	31.60	0	0.00	31.85	1	845	0.12%
2019/10/22	0	0.00	5	31.20	31.70	-5	834	-0.60%
2019/10/21	1	30.70	0	0.00	31.05	1	817	0.12%
2019/10/15	21	30.00	0	0.00	30.00	21	741	2.83%
2019/10/14	1	30.05	1	30.15	30.05	0	727	0.00%
2019/10/04	10	30.90	0	0.00	30.85	10	675	1.48%
2019/09/27	1	31.65	0	0.00	31.65	1	659	0.15%
2019/09/25	10	33.00	0	0.00	33.30	10	645	1.55%
2019/09/24	2	34.05	5	33.70	33.70	-3	642	-0.47%
2019/09/23	0	0.00	1	33.75	33.70	-1	614	-0.16%
2019/09/19	11	32.20	0	0.00	32.25	11	590	1.86%
2019/09/18	5	32.10	0	0.00	32.15	5	594	0.84%
2019/09/16	1	31.75	1	31.95	32.00	0	598	0.00%
2019/09/11	2	32.00	0	0.00	32.15	2	602	0.33%
2019/09/10	1	32.65	0	0.00	32.55	1	586	0.17%
2019/09/09	1	33.10	0	0.00	33.20	1	585	0.17%
2019/09/06	1	32.70	0	0.00	32.70	1	583	0.17%
2019/09/05	1	32.30	0	0.00	32.20	1	582	0.17%
2019/09/03	0	0.00	1	32.15	32.05	-1	607	-0.16%
2019/08/26	0	0.00	3	31.05	31.00	-3	596	-0.50%
2019/08/22	1	32.10	0	0.00	32.10	1	599	0.17%
2019/08/21	2	31.00	0	0.00	31.30	2	595	0.34%
2019/08/20	1	31.10	0	0.00	31.10	1	594	0.17%
2019/08/19	1	30.60	0	0.00	30.60	1	597	0.17%
2019/08/12	2	31.10	0	0.00	31.05	2	609	0.33%
2019/08/06	1	30.70	0	0.00	31.20	1	676	0.15%
2019/07/31	0	0.00	2	33.25	33.70	-2	684	-0.29%
2019/07/30	0	0.00	2	33.05	33.45	-2	682	-0.29%
2019/07/22	1	34.45	1	34.50	34.45	0	695	0.00%
2019/07/17	1	34.20	0	0.00	34.35	1	709	0.14%
2019/07/16	1	34.20	0	0.00	34.20	1	715	0.14%
2019/07/15	0	0.00	1	34.05	34.35	-1	719	-0.14%
2019/07/08	1	34.10	0	0.00	34.10	1	745	0.13%
2019/07/04	1	35.10	0	0.00	35.25	1	754	0.13%
2019/07/02	2	34.90	0	0.00	35.25	2	779	0.26%
2019/06/21	0	0.00	1	35.90	35.60	-1	829	-0.12%
2019/06/19	0	0.00	1	35.75	35.95	-1	912	-0.11%
2019/06/18	0	0.00	1	33.85	34.40	-1	901	-0.11%
2019/06/17	1	34.20	0	0.00	34.00	1	904	0.11%
2019/06/11	0	0.00	1	32.85	32.95	-1	898	-0.11%
2019/06/03	0	0.00	1	31.60	32.10	-1	910	-0.11%
2019/05/29	2	30.73	0	0.00	30.55	2	930	0.21%
2019/05/28	1	31.00	0	0.00	31.00	1	929	0.11%
2019/05/27	1	32.15	0	0.00	32.05	1	947	0.11%
2019/05/23	2	32.00	0	0.00	31.40	2	1,010	0.20%
2019/05/22	2	32.68	5	32.50	32.40	-3	1,025	-0.29%
2019/05/16	3	33.60	0	0.00	33.65	3	1,071	0.28%
2019/05/15	1	34.45	1	34.50	34.45	0	1,118	0.00%
2019/05/10	0	0.00	10	38.10	37.40	-10	1,417	-0.71%
2019/05/03	0	0.00	1	39.80	39.70	-1	1,437	-0.07%
2019/04/29	2	38.60	0	0.00	38.45	2	1,435	0.14%
2019/04/25	0	0.00	2	38.60	38.65	-2	1,435	-0.14%
2019/04/22	0	0.00	1	39.80	39.85	-1	1,419	-0.07%
2019/04/19	0	0.00	8	39.40	39.35	-8	1,415	-0.57%
2019/04/18	0	0.00	1	39.40	39.25	-1	1,415	-0.07%
2019/04/17	2	39.60	2	39.65	39.75	0	1,413	0.00%
2019/04/16	0	0.00	10	39.60	39.60	-10	1,405	-0.71%
2019/04/12	0	0.00	2	38.90	39.05	-2	1,399	-0.14%
2019/04/09	0	0.00	4	39.70	39.65	-4	1,381	-0.29%
2019/04/03	2	38.85	10	38.70	38.70	-8	1,353	-0.59%
2019/04/01	1	38.15	0	0.00	37.95	1	1,335	0.07%
2019/03/28	10	37.90	0	0.00	37.55	10	1,319	0.76%
2019/03/27	1	38.60	1	38.40	38.35	0	1,307	0.00%
2019/03/26	0	0.00	1	38.80	38.80	-1	1,301	-0.08%
2019/03/25	7	38.31	10	38.52	38.60	-3	1,301	-0.23%
2019/03/22	1	40.65	0	0.00	39.45	1	1,288	0.08%
2019/03/21	1	41.00	0	0.00	41.45	1	1,213	0.08%
2019/03/18	0	0.00	4	40.85	40.95	-4	1,198	-0.33%
2019/03/14	0	0.00	4	40.60	40.60	-4	1,173	-0.34%
2019/03/13	1	40.75	1	40.95	40.70	0	1,183	0.00%
2019/03/12	0	0.00	2	41.20	40.70	-2	1,189	-0.17%
2019/03/11	0	0.00	1	41.35	40.95	-1	1,195	-0.08%
2019/03/08	0	0.00	1	40.80	41.35	-1	1,204	-0.08%
2019/03/06	2	41.05	0	0.00	41.20	2	1,225	0.16%
2019/03/04	2	40.78	0	0.00	40.95	2	1,230	0.16%
2019/02/26	0	0.00	2	40.90	41.30	-2	1,228	-0.16%
2019/02/25	5	40.94	5	41.73	41.15	0	1,211	0.00%
2019/02/22	2	41.90	0	0.00	42.85	2	1,172	0.17%
2019/02/21	0	0.00	2	42.55	42.45	-2	1,162	-0.17%
2019/02/20	0	0.00	1	42.65	42.75	-1	1,169	-0.09%
2019/02/18	2	42.23	8	42.68	42.20	-6	1,170	-0.51%
2019/02/15	2	42.53	2	42.83	42.65	0	1,156	0.00%
2019/02/14	4	42.93	2	42.70	43.60	2	1,136	0.18%
2019/02/13	14	42.47	7	42.52	43.20	7	1,068	0.65%
2019/02/12	1	40.30	7	40.92	41.00	-6	886	-0.68%
2019/01/30	0	0.00	1	37.35	37.30	-1	716	-0.14%
2019/01/29	0	0.00	1	37.70	37.35	-1	700	-0.14%
2019/01/25	1	38.60	0	0.00	38.55	1	689	0.14%
2019/01/24	5	38.72	0	0.00	38.60	5	684	0.73%
2019/01/23	0	0.00	7	38.29	38.50	-7	674	-1.04%
2019/01/21	2	38.30	1	37.90	38.40	1	667	0.15%
2019/01/09	0	0.00	3	37.40	37.40	-3	701	-0.43%
2019/01/08	0	0.00	1	37.20	37.10	-1	699	-0.14%
2019/01/07	0	0.00	2	37.00	37.10	-2	708	-0.28%
2019/01/04	1	35.60	1	36.15	36.40	0	713	0.00%
2019/01/03	0	0.00	1	36.10	36.55	-1	767	-0.13%
2018/12/28	0	0.00	0	36.20	36.05	0	782	0.00%
2018/12/25	0	0.00	1	35.90	35.95	-1	845	-0.12%
2018/12/24	0	0.00	3	36.50	36.25	-3	845	-0.35%
2018/12/22	0	0.00	1	36.60	36.20	-1	848	-0.12%
2018/12/14	1	37.20	0	0.00	36.95	1	898	0.11%
2018/12/13	2	37.08	0	0.00	37.35	2	927	0.22%
2018/12/12	1	37.80	0	0.00	37.80	1	988	0.10%
2018/12/10	0	0.00	1	36.60	36.60	-1	1,046	-0.10%
2018/12/07	0	0.00	1	37.10	37.20	-1	1,051	-0.10%
2018/12/06	1	36.55	3	36.78	36.60	-2	1,061	-0.19%
2018/12/05	1	37.85	1	38.00	37.75	0	1,064	0.00%
2018/12/04	1	38.65	0	0.00	38.65	1	1,070	0.09%
2018/12/03	0	0.00	1	38.90	38.60	-1	1,077	-0.09%
2018/11/30	1	38.70	0	0.00	38.55	1	1,084	0.09%
2018/11/28	1	39.00	1	38.60	39.00	0	1,097	0.00%
2018/11/26	1	37.80	0	0.00	38.45	1	1,112	0.09%
2018/11/20	2	37.65	0	0.00	37.90	2	1,115	0.18%
2018/11/19	2	38.85	2	38.08	37.65	0	1,128	0.00%
2018/11/16	1	37.80	3	36.95	37.90	-2	1,147	-0.17%
2018/11/15	0	0.00	1	36.10	36.50	-1	1,121	-0.09%
2018/11/13	0	0.00	2	35.65	36.25	-2	1,132	-0.18%
2018/11/07	2	35.90	0	0.00	36.00	2	1,196	0.17%
2018/10/30	1	33.90	0	0.00	33.80	1	1,273	0.08%
2018/10/29	1	33.55	0	0.00	33.60	1	1,290	0.08%
2018/10/26	0	0.00	1	34.00	34.00	-1	1,301	-0.08%
2018/10/25	0	0.00	1	35.00	35.35	-1	1,308	-0.08%
2018/10/19	0	0.00	1	34.85	35.70	-1	1,448	-0.07%
2018/10/18	0	0.00	2	34.05	34.10	-2	1,446	-0.14%
2018/10/17	2	34.60	0	0.00	34.05	2	1,466	0.14%
2018/10/16	0	0.00	2	34.13	34.20	-2	1,480	-0.14%
2018/10/15	0	0.00	1	33.70	33.70	-1	1,490	-0.07%
2018/10/12	0	0.00	3	32.03	33.15	-3	1,505	-0.20%
2018/10/11	11	32.70	0	0.00	32.70	11	1,504	0.73%
2018/10/09	5	35.90	0	0.00	36.25	5	1,479	0.34%
2018/10/08	0	0.00	1	36.35	36.30	-1	1,520	-0.07%
2018/10/05	1	36.40	0	0.00	36.70	1	1,528	0.07%
2018/10/04	0	0.00	2	36.83	37.00	-2	1,509	-0.13%
2018/10/03	0	0.00	2	37.48	37.30	-2	1,508	-0.13%
2018/10/02	1	37.90	0	0.00	37.85	1	1,531	0.07%
2018/09/27	1	38.15	0	0.00	38.10	1	1,641	0.06%
2018/09/26	5	38.60	0	0.00	38.55	5	1,635	0.31%
2018/09/25	3	38.77	1	38.75	38.40	2	1,645	0.12%
2018/09/19	3	39.38	0	0.00	39.35	3	1,615	0.19%
2018/09/18	1	39.10	10	39.85	39.85	-9	1,589	-0.57%
2018/09/17	1	38.85	6	38.68	39.10	-5	1,524	-0.33%
2018/09/14	2	38.23	1	38.75	38.10	1	1,488	0.07%
2018/09/13	1	37.90	0	0.00	37.70	1	1,539	0.06%
2018/09/12	6	38.20	0	0.00	37.80	6	1,571	0.38%
2018/09/11	3	37.40	1	37.95	38.30	2	1,581	0.13%
2018/09/10	3	37.50	1	37.85	37.45	2	1,578	0.13%
2018/09/07	2	37.18	1	38.10	37.85	1	1,585	0.06%
2018/09/06	3	37.80	1	38.25	37.80	2	1,603	0.12%
2018/09/05	1	38.75	0	0.00	38.70	1	1,618	0.06%
2018/09/04	0	0.00	1	39.40	38.65	-1	1,634	-0.06%
2018/09/03	0	0.00	1	38.00	38.70	-1	1,656	-0.06%
2018/08/31	1	37.90	0	0.00	37.95	1	1,667	0.06%
2018/08/29	1	38.00	0	0.00	37.65	1	1,803	0.06%
2018/08/27	0	0.00	1	37.90	37.90	-1	1,872	-0.05%
2018/08/24	3	36.85	4	37.04	37.65	-1	1,872	-0.05%
2018/08/23	8	37.22	5	37.35	37.35	3	1,884	0.16%
2018/08/21	0	0.00	3	36.02	35.85	-3	1,883	-0.16%
2018/08/20	1	36.25	0	0.00	36.05	1	1,970	0.05%
2018/08/17	5	36.85	0	0.00	36.95	5	1,965	0.25%
2018/08/16	4	36.15	1	37.10	36.40	3	1,967	0.15%
2018/08/15	1	36.85	0	0.00	36.90	1	1,957	0.05%
2018/08/13	1	36.10	0	0.00	35.90	1	1,944	0.05%
2018/08/10	2	37.85	1	37.40	37.30	1	1,924	0.05%
2018/08/08	0	0.00	1	38.50	38.20	-1	1,941	-0.05%
2018/08/07	1	38.00	0	0.00	38.20	1	1,962	0.05%
2018/08/06	1	37.55	1	37.35	37.95	0	1,997	0.00%
2018/08/01	1	38.00	20	38.00	37.85	-19	2,166	-0.88%
2018/07/31	0	0.00	3	38.00	38.05	-3	2,226	-0.13%
2018/07/30	2	39.50	11	39.64	39.90	-9	2,255	-0.40%
2018/07/27	11	39.53	0	0.00	39.50	11	2,264	0.49%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/24	3	38.80	0	0.00	38.85	3	2,625	0.11%
2018/07/23	14	38.79	20	39.08	38.55	-6	2,642	-0.23%
2018/07/20	4	38.75	1	38.80	38.75	3	2,629	0.11%
2018/07/19	2	38.48	1	38.55	38.25	1	2,616	0.04%
2018/07/18	2	38.15	0	0.00	38.20	2	2,600	0.08%
2018/07/17	22	38.19	0	0.00	38.00	22	2,593	0.85%
2018/07/16	1	38.20	3	36.40	38.35	-2	2,576	-0.08%
2018/07/13	3	35.95	0	0.00	35.95	3	2,536	0.12%
2018/07/10	1	36.00	0	0.00	35.80	1	2,565	0.04%
2018/07/09	0	0.00	2	36.40	36.75	-2	2,543	-0.08%
2018/07/06	7	36.04	3	35.95	35.50	4	2,501	0.16%
2018/07/05	13	37.98	0	0.00	37.35	13	2,458	0.53%
2018/07/04	0	0.00	2	38.28	38.35	-2	2,451	-0.08%
2018/07/03	4	38.29	0	0.00	38.15	4	2,455	0.16%
2018/06/29	0	0.00	10	38.65	38.60	-10	2,453	-0.41%
2018/06/28	0	0.00	1	38.35	38.20	-1	2,448	-0.04%
2018/06/25	2	38.95	0	0.00	38.80	2	2,459	0.08%
2018/06/22	6	38.42	0	0.00	39.10	6	2,450	0.24%
2018/06/20	0	0.00	5	40.00	39.75	-5	2,351	-0.21%
2018/06/14	11	40.06	0	0.00	39.90	11	2,308	0.48%
2018/06/13	3	40.10	0	0.00	40.15	3	2,276	0.13%
2018/06/12	0	0.00	3	40.80	40.15	-3	2,259	-0.13%
2018/06/08	2	41.50	0	0.00	41.30	2	2,175	0.09%
2018/06/07	2	42.20	0	0.00	42.15	2	2,129	0.09%
2018/06/06	1	41.35	1	42.65	43.00	0	2,070	0.00%
2018/06/05	0	0.00	4	40.83	41.00	-4	2,006	-0.20%
2018/06/04	0	0.00	0.3	40.20	40.10	-0.3	1,982	-0.01%
2018/06/01	0	0.00	5	40.00	40.20	-5	1,966	-0.25%
2018/05/31	5	39.85	0	0.00	39.70	5	1,960	0.25%
2018/05/30	3	39.98	0	0.00	39.90	3	1,931	0.16%
2018/05/29	1	40.40	4	40.65	40.65	-3	1,922	-0.16%
2018/05/28	6	41.20	4	41.59	40.95	2	1,931	0.10%
2018/05/23	10	39.60	1	39.65	39.60	9	1,842	0.49%
2018/05/17	1	39.80	3	39.50	39.50	-2	1,840	-0.11%
2018/05/16	2	39.15	1	39.20	39.15	1	1,836	0.05%
2018/05/15	0	0.00	3	39.80	39.75	-3	1,828	-0.16%
2018/05/14	2	40.00	2	40.45	40.35	0	1,840	0.00%
2018/05/11	7	40.43	7	40.00	40.70	0	1,800	0.00%
2018/05/10	4	38.85	1	39.40	38.85	3	1,731	0.17%
2018/05/09	1	38.80	2	38.90	38.85	-1	1,670	-0.06%
2018/05/08	12	39.18	16	39.04	39.25	-4	1,612	-0.25%
2018/05/07	2	39.00	0	0.00	38.70	2	1,546	0.13%
2018/05/04	15	39.30	2	39.25	39.30	13	1,490	0.87%
2018/05/03	10	40.42	18	40.17	40.00	-8	1,432	-0.56%
2018/05/02	51	39.85	264	40.09	42.00	-213	1,352	-15.75%	大賣/鉅額交易
2018/04/30	1	39.15	300	39.15	39.15	-299	1,052	-28.40%	大賣/鉅額交易
2018/04/27	6	43.14	0	0.00	43.50	6	1,078	0.56%
2018/04/26	3	45.90	0	0.00	45.60	3	1,061	0.28%
2018/04/25	3	45.70	0	0.00	45.65	3	1,073	0.28%
2018/04/24	0	0.00	2	46.50	46.10	-2	1,094	-0.18%
2018/04/19	1	48.10	0	0.00	48.00	1	1,154	0.09%
2018/04/18	3	48.58	0	0.00	48.35	3	1,155	0.26%
2018/04/17	11	48.42	0	0.00	49.00	11	1,143	0.96%
2018/04/16	7	49.89	0	0.00	49.80	7	1,149	0.61%
2018/04/13	5	51.36	0	0.00	51.00	5	1,166	0.43%
2018/04/12	1	51.80	0	0.00	52.00	1	1,188	0.08%
2018/04/11	9	52.82	0	0.00	52.80	9	1,216	0.74%
2018/04/10	0	0.00	1	53.50	53.90	-1	1,218	-0.08%
2018/04/09	5	51.60	0	0.00	53.10	5	1,218	0.41%
2018/04/03	2	51.20	0	0.00	51.80	2	1,212	0.16%
2018/04/02	4	51.28	2	51.20	51.10	2	1,205	0.17%
2018/03/30	5	52.20	0	0.00	51.50	5	1,197	0.42%
2018/03/29	1	51.40	0	0.00	52.20	1	1,194	0.08%
2018/03/26	1	52.90	7	52.83	52.70	-6	1,200	-0.50%
2018/03/21	0	0.00	1	54.10	54.10	-1	1,209	-0.08%
2018/03/19	3	54.40	0	0.00	53.90	3	1,239	0.24%
2018/03/16	0	0.00	3	54.00	54.30	-3	1,238	-0.24%
2018/03/13	0	0.00	4	54.30	54.30	-4	1,266	-0.32%
2018/03/12	1	53.90	2	53.90	54.20	-1	1,283	-0.08%
2018/03/09	3	54.83	3	54.40	54.40	0	1,291	0.00%
2018/03/08	3	54.93	4	54.90	54.90	-1	1,295	-0.08%
2018/03/06	0	0.00	1	56.10	56.00	-1	1,299	-0.08%
2018/03/05	1	55.80	0	0.00	55.70	1	1,330	0.08%
2018/03/01	0	0.00	2	56.30	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	2	55.00	0	0.00	54.80	2	1,395	0.14%
2018/02/23	0	0.00	2	54.70	54.70	-2	1,395	-0.14%
2018/02/09	3	52.00	0	0.00	52.30	3	1,490	0.20%
2018/02/06	1	51.00	1	51.50	51.20	0	1,475	0.00%
2018/02/01	3	54.20	0	0.00	54.30	3	1,477	0.20%
2018/01/31	1	54.20	0	0.00	54.20	1	1,489	0.07%
2018/01/30	2	54.75	0	0.00	54.20	2	1,483	0.13%
2018/01/29	4	54.90	0	0.00	54.90	4	1,503	0.27%
2018/01/24	0	0.00	10	54.90	55.00	-10	1,581	-0.63%
2018/01/23	10	54.82	0	0.00	54.80	10	1,586	0.63%
2018/01/22	9	54.61	0	0.00	54.40	9	1,562	0.58%
2018/01/17	3	54.57	0	0.00	54.50	3	1,629	0.18%
2018/01/16	2	55.05	0	0.00	55.20	2	1,632	0.12%
2018/01/15	7	54.99	2	55.00	55.10	5	1,631	0.31%
2018/01/11	1	55.40	0	0.00	55.70	1	1,652	0.06%
2018/01/10	2	55.30	0	0.00	55.30	2	1,668	0.12%
2018/01/09	13	55.12	0	0.00	55.40	13	1,668	0.78%
2018/01/08	28	57.52	1	59.00	56.80	27	1,724	1.57%
2018/01/05	0	0.00	3	59.00	58.10	-3	1,721	-0.17%
2018/01/03	1	58.20	2	58.10	57.80	-1	1,736	-0.06%
2018/01/02	0	0.00	1	57.80	57.70	-1	1,742	-0.06%