敬鵬 (2355)-元大-仁愛券商分點個股進出

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
39.55
漲跌
▲0.35
漲幅
+0.89%
成交量
2,026張
產業
上市電子零組件類股
531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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛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
2024/12/17	1	39.40	0	0.00	39.55	1	1,589	0.06%
2024/12/16	11	40.18	11	39.71	39.20	0	1,601	0.00%
2024/12/12	12	39.88	19	39.80	39.80	-7	1,448	-0.48%
2024/12/10	1	38.90	0	0.00	38.85	1	1,378	0.07%
2024/12/09	3	39.47	2	39.10	39.10	1	1,396	0.07%
2024/12/05	5	39.25	3	39.15	39.15	2	1,426	0.14%
2024/12/03	2	38.58	0	0.00	38.50	2	1,490	0.13%
2024/11/28	4	38.10	0	0.00	38.20	4	1,568	0.25%
2024/11/27	1	39.20	1	38.60	38.60	0	1,578	0.00%
2024/11/26	4	39.90	4	39.70	39.70	0	1,583	0.00%
2024/11/25	1	39.85	1	39.75	39.85	0	1,593	0.00%
2024/11/21	2	38.25	2	38.65	38.75	0	1,640	0.00%
2024/11/20	4	38.33	2	38.15	38.30	2	1,664	0.12%
2024/11/13	2	39.15	0	0.00	39.20	2	1,786	0.11%
2024/11/12	2	39.30	0	39.60	39.55	2	1,821	0.11%
2024/11/08	7	39.39	9	39.30	39.30	-2	1,865	-0.11%
2024/11/07	3	39.85	1	39.90	39.90	2	1,882	0.11%
2024/11/06	4	38.61	6	38.76	38.75	-2	1,882	-0.11%
2024/10/30	0	38.35	0	0.00	38.25	0	2,110	0.00%
2024/10/29	1	39.00	0	0.00	38.80	1	2,138	0.05%
2024/10/28	4	39.38	0	0.00	39.30	4	2,145	0.19%
2024/10/22	1	39.75	1	40.00	40.20	0	2,300	0.00%
2024/10/21	0	39.65	0	0.00	39.70	0	2,354	0.00%
2024/10/18	3	39.30	0.3	39.45	39.00	2.8	2,432	0.11%
2024/10/17	3	39.75	3	39.75	39.75	0	2,501	0.00%
2024/10/14	0	0.00	2	39.40	39.40	-2	2,711	-0.07%
2024/10/11	2	39.40	0	0.00	39.40	2	2,792	0.07%
2024/10/09	2	40.15	0	0.00	39.65	2	2,910	0.07%
2024/10/08	11	39.81	0	0.00	39.80	11	2,935	0.37%
2024/10/04	9	40.61	0	0.00	40.15	9	3,126	0.29%
2024/10/01	1	41.15	0	0.00	41.00	1	3,199	0.03%
2024/09/30	3	41.40	0	0.00	41.10	3	3,254	0.09%
2024/09/26	5	42.02	8	41.80	41.80	-3	3,404	-0.09%
2024/09/25	3	42.72	2	43.35	42.95	1	3,475	0.03%
2024/09/23	2	41.70	0.1	41.55	41.75	1.9	3,593	0.05%
2024/09/19	1	41.00	1	40.95	40.95	0	3,742	0.00%
2024/09/16	1	41.10	3	42.60	42.60	-2	3,967	-0.05%
2024/09/13	5	40.96	3	41.05	41.10	2	4,141	0.05%
2024/09/12	0	0.00	3	40.70	40.70	-3	4,221	-0.07%
2024/09/11	2	40.18	7	40.15	40.10	-5	4,415	-0.11%
2024/09/10	3	40.45	0	0.00	40.10	3	4,495	0.07%
2024/09/09	6	39.87	8	40.47	40.65	-2	4,506	-0.04%
2024/09/06	2	40.18	5	40.30	40.40	-3	4,546	-0.07%
2024/09/05	25	40.87	22	40.42	40.20	3	4,563	0.07%
2024/09/04	6	40.71	13	40.61	40.65	-7	4,658	-0.15%
2024/09/03	10	42.65	2	42.30	42.30	8	4,708	0.17%
2024/09/02	35	42.93	10	42.65	42.60	25	4,771	0.52%
2024/08/30	11	42.92	8	43.10	43.25	3	4,857	0.06%
2024/08/29	11	42.08	8	42.00	42.00	3	4,897	0.06%
2024/08/28	0	0.00	5	42.15	42.25	-5	5,015	-0.10%
2024/08/27	7	42.34	7	42.30	42.30	0	5,043	0.00%
2024/08/22	2	42.05	12	42.30	42.30	-10	5,054	-0.20%
2024/08/21	6	42.17	0	0.00	41.75	6	5,066	0.12%
2024/08/20	5	42.70	0	0.00	42.25	5	5,063	0.10%
2024/08/19	2	42.60	0	0.00	42.50	2	5,073	0.04%
2024/08/16	5	42.74	6	42.40	42.45	-1	5,135	-0.02%
2024/08/15	1	42.10	0	0.00	42.10	1	5,138	0.02%
2024/08/14	3	42.08	3	42.32	42.50	0	5,172	0.00%
2024/08/13	9	41.68	6	41.90	42.15	3	5,176	0.06%
2024/08/12	9	41.59	7	41.75	41.75	2	5,241	0.04%
2024/08/09	1	41.75	4	41.55	41.50	-3	5,368	-0.06%
2024/08/07	0	0.00	3	41.93	41.80	-3	5,547	-0.05%
2024/08/05	8	40.75	0	0.00	40.50	8	5,448	0.15%
2024/08/02	1	45.20	1	44.95	44.95	0	5,394	0.00%
2024/08/01	2	46.25	1	46.50	46.65	1	5,358	0.02%
2024/07/31	0	44.65	9	44.90	44.65	-9	5,337	-0.17%
2024/07/29	4	44.71	23	43.50	43.50	-19	5,332	-0.36%
2024/07/26	0	0.00	1	46.10	45.50	-1	5,359	-0.02%
2024/07/23	9	46.59	0	0.00	46.60	9	5,328	0.17%
2024/07/22	9	47.05	10	46.90	46.70	-1	5,296	-0.02%
2024/07/19	19	48.38	5	49.25	47.85	14	5,246	0.27%
2024/07/18	16	48.66	5	48.70	48.70	11	5,180	0.21%
2024/07/17	1	49.90	0	0.00	49.85	1	5,099	0.02%
2024/07/16	3	49.90	40	50.08	49.40	-37	5,080	-0.73%
2024/07/15	23.1	49.19	17	49.11	49.00	6.1	5,029	0.12%
2024/07/12	0	0.00	37	49.58	49.45	-37	4,981	-0.74%
2024/07/11	45	48.97	5	48.85	48.75	40	4,924	0.81%
2024/07/10	15	49.97	5	50.17	49.95	10	4,866	0.21%
2024/07/09	1	50.30	10	49.60	49.70	-9	4,890	-0.18%
2024/07/08	5	50.32	3	51.00	50.40	2	4,869	0.04%
2024/07/05	7	50.39	0.3	49.86	50.30	6.8	4,917	0.14%
2024/07/04	0.3	49.28	1.4	49.52	49.40	-1.1	4,860	-0.02%
2024/07/03	0.4	49.84	0	0.00	49.35	0.4	4,835	0.01%
2024/07/02	0	0.00	3	49.25	48.85	-3	4,768	-0.06%
2024/07/01	0	0.00	8	49.56	48.80	-8	4,782	-0.17%
2024/06/28	2	49.35	3	49.10	49.00	-1	4,686	-0.02%
2024/06/26	0	0.00	1	48.85	47.75	-1	4,560	-0.02%
2024/06/25	11	48.43	26	48.25	48.65	-15	4,515	-0.33%
2024/06/24	2	48.33	9	48.64	48.50	-7	4,437	-0.16%
2024/06/21	15	48.28	0	0.00	47.75	15	4,309	0.35%
2024/06/20	2	48.60	16	48.81	48.10	-14	4,284	-0.33%
2024/06/19	2	47.50	4	46.90	46.75	-2	4,119	-0.05%
2024/06/18	2	48.05	1	48.45	47.25	1	4,087	0.02%
2024/06/17	0	0.00	6	46.67	46.65	-6	3,961	-0.15%
2024/06/14	5	45.65	1	45.70	45.60	4	4,009	0.10%
2024/06/13	0	0.00	0.5	45.50	45.45	-0.5	4,040	-0.01%
2024/06/12	5	45.64	1.2	46.23	45.40	3.8	4,043	0.09%
2024/06/11	3.5	46.53	1.2	47.01	45.95	2.3	4,044	0.06%
2024/06/07	0.2	45.00	0	0.00	46.10	0.2	4,013	0.00%
2024/06/06	0	0.00	2.4	45.47	45.75	-2.4	4,035	-0.06%
2024/06/05	1	46.35	1.1	45.08	45.05	-0.1	4,033	0.00%
2024/06/04	5	45.45	0.2	45.50	45.60	4.8	4,030	0.12%
2024/06/03	22.5	45.22	2	45.33	45.20	20.5	4,120	0.50%
2024/05/31	5	44.70	0	0.00	44.25	5	4,145	0.12%
2024/05/30	1	44.00	1	44.00	43.50	0	4,346	0.00%
2024/05/29	0.4	44.10	0	0.00	44.00	0.4	4,464	0.01%
2024/05/28	2	44.13	0	0.00	44.30	2	4,596	0.04%
2024/05/23	0	0.00	1	43.90	43.55	-1	5,153	-0.02%
2024/05/22	6	44.78	6	44.66	44.15	0	5,283	0.00%
2024/05/21	0	0.00	1	44.30	44.50	-1	5,350	-0.02%
2024/05/16	1	44.00	1	43.80	43.65	0	6,255	0.00%
2024/05/14	6.3	43.79	5	43.20	43.00	1.3	6,537	0.02%
2024/05/13	1	40.95	0	0.00	41.30	1	6,388	0.02%
2024/05/10	0	0.00	2	40.60	40.80	-2	6,462	-0.03%
2024/05/08	0	0.00	1	41.50	41.65	-1	6,566	-0.02%
2024/05/07	0	0.00	1	40.75	41.05	-1	6,655	-0.02%
2024/05/06	1	41.20	0	0.00	40.90	1	6,792	0.01%
2024/05/03	0	0.00	0.6	41.40	40.95	-0.6	6,797	-0.01%
2024/05/02	0	0.00	1	41.20	40.95	-1	6,811	-0.01%
2024/04/30	2.6	41.57	1	41.70	41.30	1.6	6,815	0.02%
2024/04/29	0	0.00	0.7	40.89	41.15	-0.7	6,816	-0.01%
2024/04/26	0.7	40.60	0	0.00	40.25	0.7	6,837	0.01%
2024/04/24	0	0.00	1	41.00	41.10	-1	6,902	-0.01%
2024/04/23	0	0.00	1	40.45	40.25	-1	6,951	-0.01%
2024/04/22	1	40.75	2	40.65	39.50	-1	6,992	-0.01%
2024/04/19	4	41.23	4.5	41.41	41.05	-0.5	6,989	-0.01%
2024/04/18	4	41.74	4.5	41.91	41.75	-0.5	6,988	-0.01%
2024/04/17	1	41.60	1.2	41.71	41.50	-0.2	7,020	0.00%
2024/04/15	0	42.75	0	0.00	42.65	0	6,996	0.00%
2024/04/12	2	43.65	0	0.00	44.10	2	6,961	0.03%
2024/04/11	7.5	44.20	1.5	43.97	43.60	6	6,959	0.09%
2024/04/10	4	47.21	1	47.90	46.80	3	6,852	0.04%
2024/04/09	1	47.40	1	47.80	47.65	0	6,889	0.00%
2024/04/08	10	48.17	1	48.40	47.45	9	6,901	0.13%
2024/04/03	2	47.88	0	0.00	47.70	2	6,914	0.03%
2024/04/02	4	47.20	0	0.00	47.35	4	6,891	0.06%
2024/04/01	0	0.00	3	46.80	47.55	-3	6,970	-0.04%
2024/03/28	0.1	46.96	11	46.64	46.45	-10.9	7,042	-0.15%
2024/03/27	0	0.00	1	46.25	46.45	-1	7,265	-0.01%
2024/03/26	3	46.50	4	47.40	46.85	-1	7,320	-0.01%
2024/03/25	1	47.60	1	47.95	47.35	0	7,341	0.00%
2024/03/22	2	47.23	2	47.53	47.30	0	7,469	0.00%
2024/03/21	1	47.25	0	0.00	47.20	1	7,598	0.01%
2024/03/19	12	47.46	11	47.57	47.70	1	7,774	0.01%
2024/03/18	1	45.60	3	45.80	46.50	-2	7,825	-0.03%
2024/03/15	5.2	45.46	1.6	45.63	45.50	3.7	7,922	0.05%
2024/03/14	2.6	45.84	14.3	45.88	45.65	-11.8	8,084	-0.15%
2024/03/13	9.3	45.55	8	45.97	45.45	1.3	8,346	0.02%
2024/03/12	13	47.22	10	47.69	46.80	3	8,887	0.03%
2024/03/11	7	46.70	6.2	46.74	46.90	0.9	9,852	0.01%
2024/03/08	3.2	46.65	2	46.95	46.25	1.2	10,342	0.01%
2024/03/07	11	47.54	11	48.46	46.90	0	11,429	0.00%
2024/03/06	4	48.03	6.1	48.04	48.35	-2.1	11,790	-0.02%
2024/03/05	5	48.84	0	0.00	48.20	5	11,802	0.04%
2024/03/04	3	50.37	6	51.20	50.20	-3	11,705	-0.03%
2024/03/01	7	51.16	6	51.03	51.00	1	11,795	0.01%
2024/02/29	28.7	52.62	5.1	52.35	52.30	23.6	11,842	0.20%
2024/02/27	15	52.67	12.5	52.18	51.60	2.5	11,936	0.02%
2024/02/26	32	52.23	40.8	52.44	52.30	-8.8	11,994	-0.07%
2024/02/23	21.6	51.12	0	0.00	50.50	21.6	12,209	0.18%
2024/02/22	3	51.27	5.1	51.46	51.70	-2.1	12,938	-0.02%
2024/02/21	24	51.33	5	51.30	50.80	19	13,896	0.14%
2024/02/20	7.8	51.21	3.3	51.43	51.10	4.5	14,376	0.03%
2024/02/19	17.3	52.34	20.6	52.66	52.00	-3.4	14,854	-0.02%
2024/02/16	50.6	50.10	14.2	49.37	51.40	36.4	14,325	0.25%
2024/02/15	6	46.71	8	46.11	46.80	-2	14,148	-0.01%
2024/02/05	6	45.02	1	45.15	45.20	5	14,059	0.04%
2024/02/01	0	0.00	2	45.65	45.00	-2	13,974	-0.01%
2024/01/31	7.4	45.11	5	44.75	44.75	2.4	13,959	0.02%
2024/01/30	13	45.33	10	45.10	45.50	3	13,979	0.02%
2024/01/29	8	44.49	1	44.60	44.60	7	13,899	0.05%
2024/01/26	0	0.00	1	43.70	43.75	-1	13,771	-0.01%
2024/01/25	0.3	43.85	0	0.00	43.25	0.3	13,765	0.00%
2024/01/24	1	44.65	10	44.35	44.00	-9	13,743	-0.07%
2024/01/22	10	43.68	0	0.00	43.70	10	13,685	0.07%
2024/01/19	0	0.00	0.5	42.90	43.10	-0.5	13,681	0.00%
2024/01/18	0	0.00	9	42.77	42.95	-9	13,714	-0.07%
2024/01/17	1	43.40	0	0.00	43.35	1	13,713	0.01%
2024/01/16	6	44.08	1.6	44.20	44.70	4.4	13,685	0.03%
2024/01/15	2	44.45	0.4	44.60	44.40	1.6	13,656	0.01%
2024/01/12	0.1	44.40	3	44.60	44.20	-2.9	13,669	-0.02%
2024/01/10	0.2	45.58	0	0.00	45.30	0.2	13,737	0.00%
2024/01/09	2	45.80	0	0.00	45.85	2	13,815	0.01%
2024/01/08	0	0.00	5.3	46.51	46.40	-5.3	13,847	-0.04%
2024/01/05	0	0.00	38	46.85	46.90	-38	13,924	-0.27%
2024/01/04	2.5	47.58	1	47.45	47.65	1.5	13,902	0.01%
2024/01/03	1	49.00	10	48.69	48.70	-9	13,911	-0.06%
2024/01/02	3.1	50.26	1	49.80	49.80	2.1	13,883	0.02%
2023/12/29	0	0.00	1.1	50.21	50.30	-1.1	13,958	-0.01%
2023/12/28	5	50.10	0	0.00	49.60	5	13,946	0.04%
2023/12/27	2	50.85	2	50.60	50.40	0	14,070	0.00%
2023/12/26	3.1	49.93	1	49.75	49.85	2.1	14,362	0.01%
2023/12/25	4.2	49.01	7	49.08	49.05	-2.9	14,370	-0.02%
2023/12/22	13	50.26	1	49.90	49.70	12	14,455	0.08%
2023/12/21	1	49.80	1	49.30	49.60	0	14,389	0.00%
2023/12/19	7	49.26	2.3	49.34	49.55	4.8	14,524	0.03%
2023/12/18	7.3	50.07	4.6	49.73	49.50	2.7	14,412	0.02%
2023/12/15	2.3	51.50	20	51.26	51.10	-17.7	14,355	-0.12%
2023/12/14	0.6	52.39	0.5	53.19	52.30	0.1	14,397	0.00%
2023/12/13	14	53.62	4.3	53.60	53.00	9.7	14,460	0.07%
2023/12/12	20	53.15	14	52.63	53.00	6	14,353	0.04%
2023/12/11	6	53.48	0	0.00	53.20	6	14,348	0.04%
2023/12/08	4	54.75	5.5	54.81	54.10	-1.5	14,584	-0.01%
2023/12/07	11.5	54.51	8.4	54.31	54.10	3	14,450	0.02%
2023/12/06	35.5	55.78	18.1	56.23	55.10	17.5	13,994	0.12%
2023/12/05	26	53.25	20.5	53.54	53.20	5.5	12,995	0.04%
2023/12/04	21.3	53.69	12	54.17	54.60	9.3	12,527	0.07%
2023/12/01	22.2	50.41	13	51.00	51.20	9.2	11,455	0.08%
2023/11/30	7	49.34	3	49.20	48.90	4	11,019	0.04%
2023/11/29	18	48.98	10	48.85	48.85	8	10,944	0.07%
2023/11/28	7	49.28	0.4	49.19	49.55	6.6	10,975	0.06%
2023/11/27	16	48.80	15	48.62	48.05	1	11,017	0.01%
2023/11/24	14.4	49.46	9	49.78	49.80	5.4	11,266	0.05%
2023/11/22	7	50.83	6	50.24	50.90	1	11,012	0.01%
2023/11/21	19.1	52.14	23	51.34	51.00	-4	10,722	-0.04%
2023/11/20	18	48.89	56.4	50.30	51.30	-38.4	10,020	-0.38%
2023/11/17	22	44.95	30.4	45.45	46.65	-8.4	9,205	-0.09%
2023/11/16	17	42.10	135.4	42.28	42.45	-118.4	8,739	-1.35%	大賣/鉅額交易
2023/11/15	14	38.94	8	39.07	39.00	6	8,096	0.07%
2023/11/14	21.1	38.27	5	38.31	39.00	16.1	8,106	0.20%
2023/11/13	1	36.95	2.2	37.24	37.10	-1.2	8,076	-0.02%
2023/11/10	1	36.45	2.3	36.40	36.45	-1.3	8,103	-0.02%
2023/11/09	2	36.00	2	36.20	36.05	0	8,170	0.00%
2023/11/08	3	36.72	0.4	36.90	36.60	2.6	8,222	0.03%
2023/11/07	3.2	36.91	3.7	36.75	37.15	-0.5	8,319	-0.01%
2023/11/06	3	36.10	2.1	36.35	36.35	0.9	8,251	0.01%
2023/11/03	3.5	35.59	6	35.75	35.80	-2.5	8,240	-0.03%
2023/11/02	3	35.63	2	35.83	35.60	1	8,242	0.01%
2023/11/01	1	35.05	10	35.13	35.20	-9	8,244	-0.11%
2023/10/31	2	35.10	6	34.97	34.75	-4	8,240	-0.05%
2023/10/30	0.9	35.76	1.4	35.81	35.60	-0.5	8,228	-0.01%
2023/10/27	2	36.13	3.5	36.51	35.85	-1.5	8,241	-0.02%
2023/10/26	2	35.83	3.6	36.08	35.85	-1.6	8,244	-0.02%
2023/10/25	2	36.20	1.4	36.35	36.05	0.6	8,220	0.01%
2023/10/24	1.4	35.63	2.9	35.33	35.65	-1.5	8,229	-0.02%
2023/10/23	3	35.00	2.1	34.72	34.60	0.9	8,273	0.01%
2023/10/20	1	34.75	2.3	34.85	34.70	-1.3	8,301	-0.02%
2023/10/19	2	35.23	2.1	35.40	35.20	-0.1	8,277	0.00%
2023/10/18	2	36.20	1.8	36.19	35.75	0.2	8,250	0.00%
2023/10/17	0.3	37.43	5	36.70	36.95	-4.7	8,149	-0.06%
2023/10/16	1	38.14	1.5	38.03	38.00	-0.5	8,081	-0.01%
2023/10/13	3	39.55	5.7	40.07	38.65	-2.7	8,077	-0.03%
2023/10/12	5.7	39.95	6	40.32	39.80	-0.3	8,106	0.00%
2023/10/11	9.2	40.33	11.2	40.83	39.70	-2	8,162	-0.02%
2023/10/06	13.3	40.33	3	40.60	40.20	10.3	8,090	0.13%
2023/10/05	7.7	40.86	18.6	41.23	40.35	-10.9	8,033	-0.14%
2023/10/04	5.5	40.60	15	40.73	40.60	-9.5	7,932	-0.12%
2023/10/03	20.1	41.62	10.2	41.39	41.25	10	7,881	0.13%
2023/10/02	50.2	41.88	19	41.69	42.50	31.2	7,728	0.40%
2023/09/28	7.7	39.26	3	39.58	39.25	4.7	7,412	0.06%
2023/09/27	5.4	39.05	4.3	38.90	39.25	1.2	7,357	0.02%
2023/09/26	41.7	40.24	2.7	40.49	39.95	39	7,193	0.54%
2023/09/25	7	40.06	12	40.03	40.40	-5	7,002	-0.07%
2023/09/22	5	38.91	4	39.16	38.90	1	6,750	0.01%
2023/09/21	25	39.05	33.5	38.70	38.80	-8.5	6,693	-0.13%
2023/09/20	9	39.01	4.1	39.50	38.75	4.9	6,610	0.07%
2023/09/19	6.6	39.39	3.1	39.68	38.95	3.5	6,505	0.05%
2023/09/18	6.9	39.81	13.4	39.64	39.50	-6.5	6,313	-0.10%
2023/09/15	6.2	38.87	4.2	39.21	38.70	1.9	6,107	0.03%
2023/09/14	3.7	38.97	6.2	38.92	39.00	-2.5	6,023	-0.04%
2023/09/13	18.7	39.21	12.8	39.28	38.10	5.9	5,870	0.10%
2023/09/12	22	38.18	22	38.41	38.45	0	5,420	0.00%
2023/09/11	3	37.37	6.5	37.42	37.65	-3.5	5,251	-0.07%
2023/09/08	8	39.28	1	39.10	39.10	7	5,073	0.14%
2023/09/07	24.2	39.40	13.3	39.38	39.15	10.9	5,003	0.22%
2023/09/06	41.6	39.40	11	38.88	39.65	30.6	4,912	0.62%
2023/09/05	31	38.80	6.6	38.51	38.75	24.4	4,783	0.51%
2023/09/04	17.4	38.07	4	38.44	38.20	13.4	4,690	0.29%
2023/09/01	2.2	39.05	5.3	38.48	37.90	-3.1	4,600	-0.07%
2023/08/31	5.3	39.60	5.3	39.55	39.30	0.1	4,441	0.00%
2023/08/30	6.3	39.18	110.7	39.13	39.25	-104.4	4,190	-2.49%	大賣/鉅額交易
2023/08/29	3.4	37.26	3	37.38	37.40	0.4	3,748	0.01%
2023/08/28	110.3	37.79	3	37.38	37.10	107.3	3,635	2.95%	大買/鉅額交易
2023/08/25	1	37.15	4	37.89	37.95	-3	3,477	-0.09%
2023/08/24	3	37.52	3	37.14	36.60	0	3,256	0.00%
2023/08/23	1.3	37.22	1	36.75	37.35	0.3	3,061	0.01%
2023/08/22	1.3	36.03	54.3	35.99	36.25	-53.1	2,767	-1.92%
2023/08/21	0.3	34.50	0	0.00	35.00	0.3	2,605	0.01%
2023/08/18	2	35.18	2	35.20	34.70	0	2,518	0.00%
2023/08/17	1	33.56	1	33.76	35.70	0	2,361	0.00%
2023/08/15	2	34.38	0	0.00	34.30	2	2,097	0.10%
2023/08/14	0	33.95	0	34.35	34.30	0	2,005	0.00%
2023/08/11	1	34.05	2	34.32	34.50	-1	1,924	-0.05%
2023/08/10	0	32.80	2	32.85	32.70	-2	1,788	-0.11%
2023/08/08	2	33.95	0	0.00	33.70	2	1,743	0.12%
2023/08/07	0	0.00	2	33.90	33.95	-2	1,747	-0.11%
2023/08/01	0	33.95	0	0.00	33.70	0	1,690	0.00%
2023/07/25	0	0.00	4	34.99	35.20	-4	1,410	-0.28%
2023/07/24	2	34.88	10.2	34.70	34.90	-8.2	1,350	-0.60%
2023/07/19	1	35.80	0	0.00	34.90	1	1,287	0.08%
2023/07/18	0	0.00	2.5	35.46	36.20	-2.5	1,251	-0.20%
2023/07/17	10.6	36.48	2	36.50	36.35	8.6	1,185	0.73%
2023/07/14	0	0.00	4	34.99	35.00	-4	1,040	-0.38%
2023/07/07	0	33.20	1	33.75	33.75	-1	926	-0.11%
2023/07/06	1	34.05	1	34.30	34.05	0	917	0.00%
2023/07/05	0	0.00	3	32.93	32.90	-3	844	-0.36%
2023/07/04	1	32.20	0	0.00	32.05	1	833	0.12%
2023/07/03	0	0.00	1	32.00	31.95	-1	867	-0.12%
2023/06/28	1	31.25	1	31.25	31.25	0	936	0.00%
2023/06/27	0	31.45	0	0.00	31.25	0	943	0.00%
2023/06/21	0	0.00	1	32.50	32.50	-1	962	-0.10%
2023/06/14	0	0.00	8	32.41	32.00	-8	1,019	-0.79%
2023/06/13	5	32.39	0	0.00	32.45	5	1,024	0.49%
2023/06/07	0	32.80	0	32.80	32.70	0	1,032	0.00%
2023/06/06	1	32.80	0	0.00	32.50	1	1,026	0.10%
2023/06/02	5	32.10	0	0.00	31.85	5	1,005	0.50%
2023/05/31	0	0.00	0	31.50	31.60	0	1,000	0.00%
2023/05/30	0	0.00	1	31.60	31.55	-1	997	-0.10%
2023/05/29	2	31.33	0	0.00	31.45	2	999	0.20%
2023/05/19	0	30.95	0	0.00	30.90	0	1,033	0.00%
2023/05/05	0	0.00	1	31.65	31.65	-1	1,012	-0.10%
2023/04/21	0	0.00	1	31.40	31.55	-1	991	-0.10%
2023/04/17	1	32.55	0	0.00	32.55	1	943	0.11%
2023/04/12	1	33.15	0	0.00	33.15	1	873	0.11%
2023/04/07	0	32.70	0	0.00	32.65	0	818	0.00%
2023/03/30	0	0.00	0	32.60	32.65	0	745	0.00%
2023/03/29	0	0.00	4	32.01	32.00	-4	710	-0.56%
2023/03/27	1	31.65	0	31.50	31.65	1	687	0.15%
2023/03/14	0	0.00	1	29.20	29.15	-1	598	-0.17%
2023/03/10	0	29.70	0	0.00	29.55	0	608	0.00%
2023/03/01	1	29.30	2	29.20	29.30	-1	685	-0.15%
2023/02/23	0	0.00	10	30.00	30.00	-10	686	-1.46%
2023/02/22	2	30.05	0	0.00	29.95	2	715	0.28%
2023/01/03	1	28.60	0	0.00	28.85	1	970	0.10%
2022/12/21	0	28.90	0	0.00	28.80	0	1,052	0.00%
2022/12/15	0	30.80	0	0.00	30.65	0	1,046	0.00%
2022/12/08	0	0.00	1	31.00	30.90	-1	1,059	-0.09%
2022/12/07	1	31.20	0	0.00	30.90	1	1,054	0.09%
2022/12/01	0	0.00	2	32.38	32.60	-2	1,013	-0.20%
2022/11/30	1	31.80	0	0.00	31.85	1	984	0.10%
2022/11/29	1	31.90	0	0.00	31.80	1	982	0.10%
2022/11/23	1	31.60	0	0.00	31.70	1	1,021	0.10%
2022/11/18	0	0.00	2	31.80	31.90	-2	1,014	-0.20%
2022/11/09	1	28.25	0	0.00	28.00	1	835	0.12%
2022/11/07	1	28.10	0	0.00	28.15	1	848	0.12%
2022/10/20	1	27.65	1	28.45	28.45	0	791	0.00%
2022/09/27	0	0.00	10	27.39	28.05	-10	856	-1.17%
2022/09/26	8	27.41	7	27.66	27.30	1	862	0.12%
2022/09/22	3	28.67	2	28.80	28.90	1	887	0.11%
2022/09/20	6	29.15	6	29.28	29.20	0	897	0.00%
2022/09/19	3	29.15	2	29.45	28.95	1	903	0.11%
2022/09/16	3	29.67	0	0.00	29.50	3	905	0.33%
2022/09/15	11	30.10	5	30.37	29.95	6	907	0.66%
2022/09/07	1	28.90	0	0.00	28.95	1	989	0.10%
2022/09/02	0	0.00	1	30.20	30.20	-1	1,042	-0.10%
2022/09/01	0	30.60	0	0.00	30.55	0	1,051	0.00%
2022/08/17	0	30.05	0	0.00	29.85	0	968	0.00%
2022/08/11	0	29.15	0	0.00	29.00	0	998	0.00%
2022/07/29	1	28.10	0	0.00	28.40	1	1,083	0.09%
2022/07/15	0	0.00	1	28.00	27.55	-1	1,141	-0.09%
2022/07/13	1	26.85	0	0.00	26.55	1	1,098	0.09%
2022/07/12	2	26.50	0	0.00	26.20	2	1,098	0.18%
2022/07/11	4	27.80	0	0.00	27.80	4	1,084	0.37%
2022/07/01	3	27.83	0	0.00	27.60	3	1,133	0.26%
2022/06/30	2	29.20	0	0.00	29.25	2	1,113	0.18%
2022/06/29	0	29.80	0	0.00	29.85	0	1,114	0.00%
2022/06/20	1	28.60	0	0.00	28.35	1	1,220	0.08%
2022/06/17	0	0.00	1	29.95	29.60	-1	1,218	-0.08%
2022/06/16	0	0.00	10	31.25	30.70	-10	1,215	-0.82%
2022/06/15	0	0.00	0	32.50	32.50	0	1,209	0.00%
2022/06/10	1	32.00	0	0.00	32.40	1	1,319	0.08%
2022/06/08	10	31.40	0	0.00	31.40	10	1,326	0.75%
2022/06/06	0	0.00	1	30.95	30.85	-1	1,378	-0.07%
2022/05/13	0	0.00	1	28.15	28.75	-1	2,375	-0.04%
2022/05/10	0	0.00	0.9	30.50	30.65	-0.9	2,417	-0.04%
2022/05/04	0	0.00	1	30.80	30.40	-1	2,538	-0.04%
2022/04/28	0	29.95	0	0.00	29.80	0	2,703	0.00%
2022/04/27	2	28.70	3	28.60	29.55	-1	2,741	-0.04%
2022/04/15	8	30.95	0	0.00	30.80	8	3,732	0.21%
2022/04/12	0	0.00	1	31.60	31.55	-1	5,608	-0.02%
2022/04/11	0	31.40	1	31.25	31.35	-1	6,408	-0.02%
2022/04/01	0	0.00	1	32.95	33.10	-1	7,031	-0.01%
2022/03/30	0	0.00	0.1	33.70	33.80	-0.1	7,733	0.00%
2022/03/28	0	0.00	5	33.20	33.55	-5	7,838	-0.06%
2022/03/25	1	33.75	0	0.00	33.85	1	7,950	0.01%
2022/03/22	0	0.00	5	33.40	33.45	-5	8,240	-0.06%
2022/03/21	0	0.00	2.1	33.01	33.10	-2.1	8,255	-0.03%
2022/03/18	0	32.95	0	0.00	32.65	0	8,319	0.00%
2022/03/17	0	0.00	1	32.70	32.85	-1	8,351	-0.01%
2022/03/16	10	32.70	0	0.00	32.25	10	8,411	0.12%
2022/03/15	20	33.15	0	0.00	33.00	20	8,542	0.23%
2022/03/14	0	0.00	0.2	34.75	34.65	-0.2	8,549	0.00%
2022/03/09	0	33.95	0	0.00	34.20	0	8,865	0.00%
2022/03/08	10	33.90	1.1	33.24	33.00	8.9	9,245	0.10%
2022/03/07	2	34.28	1	34.65	34.30	1	10,568	0.01%
2022/03/04	8.5	37.32	0	36.85	37.00	8.5	10,791	0.08%
2022/03/03	2	37.78	0	0.00	37.30	2	10,816	0.02%
2022/03/01	0	0.00	2	37.75	38.00	-2	10,894	-0.02%
2022/02/25	0	0.00	1	36.35	36.05	-1	10,840	-0.01%
2022/02/24	0	0.00	2	35.95	35.95	-2	10,870	-0.02%
2022/02/23	0	0.00	3	37.80	37.35	-3	10,860	-0.03%
2022/02/21	0	0.00	1	37.05	37.25	-1	11,161	-0.01%
2022/02/16	0	0.00	3	36.65	36.60	-3	11,472	-0.03%
2022/02/14	3	34.60	3	35.55	35.85	0	11,389	0.00%
2022/02/10	4	35.81	0	0.00	35.85	4	11,312	0.04%
2022/02/09	1	36.20	0	0.00	36.65	1	11,277	0.01%
2022/02/08	5	35.80	5	35.95	36.25	0	11,237	0.00%
2022/02/07	0	0.00	0.2	35.60	35.40	-0.2	11,214	0.00%
2022/01/26	14	34.34	1	34.30	34.30	13	11,199	0.12%
2022/01/25	0	34.45	0	0.00	34.05	0	11,179	0.00%
2022/01/24	3	34.95	0	0.00	35.05	3	11,147	0.03%
2022/01/21	4.1	35.10	0	0.00	35.15	4.1	11,095	0.04%
2022/01/20	4	36.30	1	36.50	36.50	3	11,015	0.03%
2022/01/19	3	36.80	0	0.00	36.80	3	10,972	0.03%
2022/01/18	3	37.83	1	37.75	37.45	2	10,922	0.02%
2022/01/14	3.1	36.68	0	0.00	36.70	3.1	10,743	0.03%
2022/01/13	3	38.07	2	38.20	38.25	1	10,644	0.01%
2022/01/12	5	36.90	1	37.10	37.10	4	10,323	0.04%
2022/01/10	2	37.75	0	0.00	37.80	2	10,056	0.02%
2022/01/07	3	38.65	0	0.00	38.05	3	9,946	0.03%
2022/01/06	2.5	39.75	0	39.80	39.70	2.5	9,662	0.03%
2022/01/05	33	42.79	25	43.08	41.05	8	9,337	0.09%
2022/01/04	15	40.63	7	40.01	40.90	8	8,049	0.10%
2022/01/03	2	38.45	3	38.60	38.30	-1	7,227	-0.01%
2021/12/30	4	36.65	5	36.80	36.70	-1	6,869	-0.01%
2021/12/29	0	0.00	4	37.24	37.15	-4	6,820	-0.06%
2021/12/28	5	37.99	5	37.52	37.40	0	6,730	0.00%
2021/12/27	7	39.01	4	39.11	38.40	3	6,548	0.05%
2021/12/24	0	0.00	6	37.02	37.30	-6	6,025	-0.10%
2021/12/23	6	36.72	8	36.59	36.65	-2	5,825	-0.03%
2021/12/22	0.1	36.50	0	36.40	36.15	0.1	5,748	0.00%
2021/12/21	7	36.29	8	36.48	36.45	-1	5,694	-0.02%
2021/12/20	0	0.00	10	36.10	36.15	-10	5,572	-0.18%
2021/12/17	3	35.60	8	35.71	35.90	-5	5,516	-0.09%
2021/12/16	7	35.44	10	35.81	36.35	-3	5,417	-0.06%
2021/12/15	1	34.50	17	34.74	34.55	-16	5,246	-0.30%
2021/12/14	25	34.96	1	35.00	34.20	24	5,221	0.46%
2021/12/13	0	0.00	2	35.80	35.90	-2	5,149	-0.04%
2021/12/10	3	35.42	1	35.05	35.50	2	5,091	0.04%
2021/12/09	32	36.55	3	36.38	36.05	29	4,984	0.58%
2021/12/08	3	35.28	0	0.00	35.30	3	4,801	0.06%
2021/12/07	2	35.00	11	34.88	35.40	-9	4,739	-0.19%
2021/12/06	12	35.03	2	34.95	35.10	10	4,643	0.22%
2021/12/03	4	36.45	7	36.49	36.00	-3	4,528	-0.07%
2021/12/02	0	36.85	3	37.10	36.25	-3	4,391	-0.07%
2021/12/01	33	37.92	38	38.09	38.25	-5	3,992	-0.13%
2021/11/30	0	0.00	16.1	35.57	36.60	-16.1	2,608	-0.62%
2021/11/29	9	33.07	1	33.05	33.30	8	2,278	0.35%
2021/11/26	2	33.05	0	0.00	32.90	2	2,146	0.09%
2021/11/25	1	32.25	0	0.00	32.15	1	2,010	0.05%
2021/11/19	1	34.10	0	0.00	33.20	1	1,799	0.06%
2021/11/18	8.1	34.41	25	34.18	34.10	-16.9	1,717	-0.99%
2021/11/17	5	32.88	9	33.14	33.00	-4	1,372	-0.29%
2021/11/16	1	29.90	1	29.95	31.15	0	956	0.00%
2021/11/12	1	29.75	1	29.90	29.75	0	910	0.00%
2021/11/09	0	0.00	5	29.75	29.90	-5	924	-0.54%
2021/11/03	0	0.00	1	29.65	29.65	-1	956	-0.10%
2021/10/29	0	29.95	0	0.00	29.90	0	930	0.00%
2021/10/26	0	0.00	1	29.65	29.65	-1	939	-0.11%
2021/10/21	5	29.35	0	0.00	28.55	5	974	0.51%
2021/10/19	2	28.78	0	0.00	28.80	2	978	0.20%
2021/10/18	1	27.85	0	0.00	27.95	1	1,005	0.10%
2021/10/06	2	27.60	0	0.00	27.60	2	1,519	0.13%
2021/10/04	0	28.60	0	0.00	28.20	0	1,593	0.00%
2021/10/01	1	28.65	0	0.00	28.10	1	1,620	0.06%
2021/09/29	2	28.95	5	29.00	28.90	-3	1,686	-0.18%
2021/09/16	2	29.90	0	0.00	30.00	2	1,865	0.11%
2021/09/13	2	30.20	0	0.00	30.20	2	2,245	0.09%
2021/09/07	3	32.35	0	0.00	31.75	3	2,266	0.13%
2021/09/03	2	32.40	0	0.00	32.45	2	2,295	0.09%
2021/09/01	0	0.00	0.1	32.50	32.45	-0.1	2,271	0.00%
2021/08/27	0.1	31.00	0	0.00	31.30	0.1	2,274	0.00%
2021/08/26	1	30.50	0	0.00	30.65	1	2,267	0.04%
2021/08/25	0	30.95	0	0.00	30.85	0	2,282	0.00%
2021/08/23	0	30.95	0	0.00	30.95	0	2,328	0.00%
2021/08/17	1	30.00	10	30.00	29.65	-9	2,404	-0.37%
2021/08/16	1	31.00	0	0.00	30.35	1	2,420	0.04%
2021/08/12	2	31.98	0	0.00	32.25	2	2,430	0.08%
2021/08/11	4	30.85	0	0.00	30.65	4	2,426	0.16%
2021/08/10	1	30.80	0	0.00	31.00	1	2,457	0.04%
2021/08/09	11	31.82	0	0.00	31.65	11	2,515	0.44%
2021/08/03	0	0.00	3	32.55	32.30	-3	2,856	-0.11%
2021/07/30	1	32.40	0	0.00	32.20	1	2,889	0.03%
2021/07/23	0	0.00	0.5	33.40	33.25	-0.5	3,218	-0.02%
2021/07/22	2	34.08	0.2	33.50	33.25	1.8	3,228	0.06%
2021/07/16	2	35.30	2	34.80	35.75	0	3,231	0.00%
2021/07/14	0	0.00	1	33.40	33.90	-1	3,229	-0.03%
2021/07/13	2	34.20	0	0.00	33.40	2	3,315	0.06%
2021/07/12	1	33.90	5	34.00	33.95	-4	3,286	-0.12%
2021/07/09	1	33.50	0	0.00	33.80	1	3,356	0.03%
2021/07/08	2	33.35	0	0.00	33.50	2	3,378	0.06%
2021/07/07	0	0.00	3	33.67	33.55	-3	3,421	-0.09%
2021/07/06	3	32.83	0	0.00	32.70	3	3,424	0.09%
2021/07/02	1	32.40	0	0.00	32.80	1	3,423	0.03%
2021/06/30	11	32.70	0	0.00	32.60	11	3,467	0.32%
2021/06/28	0	0.00	3	33.60	33.25	-3	3,450	-0.09%
2021/06/25	0	0.00	1	33.25	33.05	-1	3,431	-0.03%
2021/06/24	2	33.23	2	33.20	33.55	0	3,394	0.00%
2021/06/23	2	33.10	4.3	34.08	34.20	-2.3	3,192	-0.07%
2021/06/16	2	30.35	0	0.00	30.35	2	3,125	0.06%
2021/06/11	1	29.50	1	29.85	29.35	0	3,131	0.00%
2021/06/09	1	29.00	0	0.00	29.10	1	3,142	0.03%
2021/06/08	0	29.70	0	0.00	29.50	0	3,152	0.00%
2021/06/02	3	29.80	0	0.00	29.50	3	3,234	0.09%
2021/06/01	0	29.80	0	30.10	30.15	0	3,224	0.00%
2021/05/31	2	29.35	0	0.00	28.90	2	3,252	0.06%
2021/05/26	1	27.90	1	28.30	28.40	0	3,277	0.00%
2021/05/25	1	27.90	0	0.00	27.80	1	3,291	0.03%
2021/05/24	1	28.00	0	0.00	28.10	1	3,308	0.03%
2021/05/21	1	26.50	1	26.55	26.55	0	3,338	0.00%
2021/05/17	1	24.00	0	0.00	24.00	1	3,501	0.03%
2021/05/13	5	25.24	0	0.00	25.25	5	3,380	0.15%
2021/05/12	2	26.65	0	0.00	26.95	2	3,294	0.06%
2021/05/11	4	30.20	0	0.00	29.60	4	3,214	0.12%
2021/05/06	1	30.80	1	31.35	31.15	0	3,243	0.00%
2021/05/05	1	31.40	2	32.10	31.40	-1	3,243	-0.03%
2021/05/04	13	31.78	2	32.90	32.25	11	3,256	0.34%
2021/05/03	3	34.02	0	0.00	33.60	3	3,316	0.09%
2021/04/29	1	35.90	0	0.00	36.45	1	3,274	0.03%
2021/04/27	1	35.30	3	35.55	35.30	-2	3,467	-0.06%
2021/04/26	2	36.05	0	0.00	36.00	2	4,181	0.05%
2021/04/23	10	36.10	0	0.00	36.00	10	4,615	0.22%
2021/04/22	1	35.40	0	0.00	35.25	1	4,700	0.02%
2021/04/20	0	36.80	1	37.00	36.90	-1	4,684	-0.02%
2021/04/19	0	0.00	5	35.79	36.00	-5	4,683	-0.11%
2021/04/16	1	34.70	0	0.00	34.65	1	4,675	0.02%
2021/04/14	0	0.00	1	33.70	33.90	-1	4,862	-0.02%
2021/04/13	2	34.50	2	34.10	33.85	0	5,104	0.00%
2021/04/12	0	0.00	1	34.35	34.30	-1	5,543	-0.02%
2021/04/09	0	0.00	2	33.65	33.65	-2	5,732	-0.03%
2021/04/08	1	33.30	2	33.50	33.40	-1	5,740	-0.02%
2021/04/07	1	33.50	0	0.00	33.45	1	5,873	0.02%
2021/04/06	1	33.50	0	0.00	33.60	1	6,092	0.02%
2021/04/01	0	32.80	0	0.00	32.70	0	6,059	0.00%
2021/03/23	3	32.85	0	0.00	32.45	3	6,223	0.05%
2021/03/22	2	33.33	3	33.20	33.20	-1	6,180	-0.02%
2021/03/19	1	33.85	0	0.00	33.95	1	6,175	0.02%
2021/03/15	1	33.65	0	0.00	33.70	1	6,272	0.02%
2021/03/08	0	33.30	0	0.00	33.15	0	6,423	0.00%
2021/02/25	2	34.10	10	34.35	34.05	-8	6,719	-0.12%
2021/02/23	0	0.00	5	34.95	34.90	-5	6,718	-0.07%
2021/02/22	0	0.00	0	35.10	35.30	0	6,683	0.00%
2021/02/19	4	33.65	0	0.00	34.05	4	6,639	0.06%
2021/02/18	1	33.10	0	0.00	33.20	1	6,586	0.02%
2021/02/05	3	32.30	1	32.40	32.45	2	6,541	0.03%
2021/02/03	1	32.95	0	0.00	32.60	1	6,609	0.02%
2021/01/29	2	32.85	3	33.30	32.85	-1	6,708	-0.01%
2021/01/27	0	0.00	1	34.20	34.35	-1	6,710	-0.01%
2021/01/25	2	34.25	0	0.00	34.80	2	6,707	0.03%
2021/01/21	2	35.88	2	35.20	35.05	0	6,716	0.00%
2021/01/20	4	36.80	1	37.40	36.20	3	6,682	0.04%
2021/01/19	17	38.31	31	38.73	37.75	-14	6,638	-0.21%
2021/01/18	34	37.68	16	37.70	36.85	18	6,136	0.29%
2021/01/15	10	36.95	10	36.90	36.75	0	5,924	0.00%
2021/01/14	1	36.30	1	36.15	36.60	0	5,969	0.00%
2021/01/13	1	35.80	0	0.00	35.75	1	6,219	0.02%
2021/01/11	2	36.70	5	36.85	37.00	-3	6,106	-0.05%
2021/01/08	6	36.38	1	36.45	36.45	5	6,031	0.08%
2021/01/07	12	36.78	0	0.00	37.05	12	5,911	0.20%
2021/01/06	1	35.60	0	0.00	35.10	1	5,766	0.02%
2021/01/05	0	0.00	15	37.26	36.55	-15	5,587	-0.27%
2021/01/04	1	33.15	10	34.68	34.85	-9	5,114	-0.18%
2020/12/31	3	31.72	1	31.60	31.70	2	4,933	0.04%
2020/12/29	5	31.50	10	31.99	32.15	-5	4,847	-0.10%
2020/12/25	0	0.00	1	30.10	30.05	-1	4,909	-0.02%
2020/12/15	2	30.45	0	0.00	30.20	2	4,884	0.04%
2020/12/14	1	31.00	1	30.45	30.70	0	4,858	0.00%
2020/12/11	5	30.05	0	0.00	30.00	5	4,822	0.10%
2020/12/08	8	30.79	6	30.85	30.80	2	4,720	0.04%
2020/12/07	7	30.94	0	0.00	31.05	7	4,696	0.15%
2020/12/04	1	31.65	4	31.20	31.15	-3	4,639	-0.06%
2020/12/03	0	0.00	2	30.75	31.05	-2	4,602	-0.04%
2020/12/02	1	31.00	1	30.85	30.90	0	4,563	0.00%
2020/11/30	0	0.00	1	30.85	31.00	-1	4,542	-0.02%
2020/11/26	0	0.00	2	31.00	31.30	-2	4,328	-0.05%
2020/11/25	1	30.15	0	0.00	30.25	1	4,190	0.02%
2020/11/24	1	30.25	0	0.00	30.20	1	4,168	0.02%
2020/11/23	0	0.00	2	30.55	30.70	-2	4,144	-0.05%
2020/11/20	2	30.05	2	30.15	30.05	0	4,103	0.00%
2020/11/19	2	29.75	0	0.00	29.80	2	4,080	0.05%
2020/11/18	4	29.88	7	29.91	30.15	-3	4,067	-0.07%
2020/11/12	0	0.00	2	29.10	29.00	-2	4,037	-0.05%
2020/11/11	4	29.68	0	0.00	29.55	4	4,004	0.10%
2020/11/10	1	30.15	1	30.45	30.10	0	3,955	0.00%
2020/11/04	1	29.95	0	0.00	30.00	1	3,771	0.03%
2020/11/03	1	30.20	0	0.00	30.20	1	3,734	0.03%
2020/10/30	1	31.20	0	0.00	30.30	1	3,667	0.03%
2020/10/28	7	32.41	4	32.66	31.75	3	3,478	0.09%
2020/10/27	2	32.78	1	32.20	32.80	1	3,369	0.03%
2020/10/26	1	32.70	1	31.85	32.60	0	3,212	0.00%
2020/10/23	6	31.97	8	32.06	32.25	-2	2,970	-0.07%
2020/10/22	0	0.00	2	30.40	31.10	-2	2,727	-0.07%
2020/10/21	1	30.90	0	0.00	29.35	1	2,551	0.04%
2020/10/16	0	0.00	5	28.15	28.00	-5	2,283	-0.22%
2020/10/13	5	28.99	0	0.00	29.00	5	2,536	0.20%
2020/10/05	10	28.57	10	29.35	28.40	0	2,246	0.00%
2020/09/30	0	0.00	2	28.10	29.05	-2	2,102	-0.10%
2020/09/25	0	0.00	5	26.27	26.40	-5	1,944	-0.26%
2020/09/24	2	26.20	0	0.00	26.20	2	1,929	0.10%
2020/09/22	5	27.70	0	0.00	27.55	5	1,895	0.26%
2020/09/21	1	28.15	2	28.20	27.95	-1	1,889	-0.05%
2020/09/17	0	0.00	1	26.75	26.80	-1	1,791	-0.06%
2020/09/15	0	0.00	1.4	26.49	26.65	-1.4	1,790	-0.08%
2020/09/03	0	0.00	4	26.70	26.45	-4	1,853	-0.22%
2020/08/11	1	25.90	0	0.00	25.70	1	2,172	0.05%
2020/08/05	0	0.00	2	26.15	26.75	-2	2,214	-0.09%
2020/07/28	4	25.10	1	25.10	25.05	3	2,210	0.14%
2020/07/20	0	0.00	2	28.55	28.80	-2	1,992	-0.10%
2020/07/07	1	26.30	0	0.00	26.30	1	1,808	0.06%
2020/06/29	2	25.65	0	0.00	25.65	2	1,847	0.11%
2020/06/11	1	26.40	0	0.00	26.45	1	1,960	0.05%
2020/06/10	0	0.00	15	27.83	27.65	-15	1,931	-0.78%
2020/06/09	10	26.20	5	27.72	27.95	5	1,923	0.26%
2020/06/04	10	25.55	6	25.62	25.65	4	1,776	0.23%
2020/06/03	0	0.00	1	25.05	26.00	-1	1,776	-0.06%
2020/06/01	0	0.00	1	24.45	24.50	-1	1,730	-0.06%
2020/05/27	1	24.40	0	0.00	24.35	1	1,751	0.06%
2020/05/25	0	0.00	1	24.30	24.40	-1	1,760	-0.06%
2020/05/22	1	24.55	0	0.00	24.15	1	1,760	0.06%
2020/05/20	1	24.85	1	25.10	24.25	0	1,704	0.00%
2020/05/18	1	21.80	0	0.00	21.75	1	1,557	0.06%
2020/05/15	1	22.55	0	0.00	22.50	1	1,514	0.07%
2020/04/28	2	25.15	0	0.00	25.20	2	1,493	0.13%
2020/04/14	0	0.00	2	22.45	22.75	-2	1,542	-0.13%
2020/04/13	1	22.25	0	0.00	22.15	1	1,530	0.07%
2020/04/09	0	0.00	10	23.35	23.10	-10	1,521	-0.66%
2020/04/07	0	0.00	20	21.46	22.10	-20	1,473	-1.36%
2020/04/06	20	20.80	0	0.00	21.05	20	1,455	1.37%
2020/04/01	1	20.75	0	0.00	20.65	1	1,438	0.07%
2020/03/19	1	19.50	0	0.00	19.45	1	1,384	0.07%
2020/03/18	1	21.70	4	21.68	21.60	-3	1,356	-0.22%
2020/03/17	0	0.00	4	22.10	21.95	-4	1,356	-0.29%
2020/03/16	2	23.45	0	0.00	23.25	2	1,331	0.15%
2020/03/13	3	23.92	0	0.00	24.75	3	1,314	0.23%
2020/03/12	3	26.52	0	0.00	26.40	3	1,268	0.24%
2020/03/09	1	28.25	0	0.00	28.10	1	1,227	0.08%
2020/03/02	2	28.95	0	0.00	28.95	2	1,214	0.16%
2020/02/19	0	0.00	1	31.25	31.35	-1	1,237	-0.08%
2020/02/17	1	31.00	0	0.00	31.15	1	1,410	0.07%
2020/02/07	2	30.10	0	0.00	30.10	2	1,427	0.14%
2020/01/31	2	30.10	0	0.00	30.50	2	1,401	0.14%
2020/01/30	4	30.50	0	0.00	30.25	4	1,383	0.29%
2020/01/17	0	0.00	2	33.13	33.15	-2	1,320	-0.15%
2020/01/15	0	0.00	1	33.85	33.55	-1	1,318	-0.08%
2020/01/13	0	0.00	3	32.70	33.25	-3	1,245	-0.24%
2020/01/02	0	0.00	3	32.15	32.20	-3	1,269	-0.24%
2019/12/30	1	31.50	0	0.00	31.40	1	1,266	0.08%
2019/12/24	0	0.00	9	32.34	32.10	-9	1,261	-0.71%
2019/12/23	0	0.00	3	31.55	31.85	-3	1,231	-0.24%
2019/12/13	2	30.45	0	0.00	30.50	2	1,184	0.17%
2019/12/12	4	30.61	0	0.00	30.60	4	1,175	0.34%
2019/12/11	1	30.70	0	0.00	30.65	1	1,188	0.08%
2019/12/09	2	31.00	0	0.00	31.00	2	1,200	0.17%
2019/11/27	14	31.21	0	0.00	31.20	14	1,198	1.17%
2019/11/25	3	31.17	0	0.00	31.35	3	1,186	0.25%
2019/11/21	2	31.60	0	0.00	31.60	2	1,179	0.17%
2019/11/20	0	0.00	4	32.35	32.15	-4	1,172	-0.34%
2019/11/19	0	0.00	4	32.79	33.00	-4	1,152	-0.35%
2019/11/18	0	0.00	3	32.60	32.55	-3	1,127	-0.27%
2019/11/15	7	32.54	0	0.00	32.05	7	1,105	0.63%
2019/11/14	0	0.00	3	32.28	32.15	-3	1,019	-0.29%
2019/10/28	2	31.75	0	0.00	31.80	2	833	0.24%
2019/10/24	0	0.00	8	31.90	32.05	-8	845	-0.95%
2019/10/23	1	31.80	0	0.00	31.85	1	845	0.12%
2019/10/18	1	30.70	0	0.00	30.80	1	810	0.12%
2019/10/17	8	30.80	3	30.85	30.85	5	766	0.65%
2019/10/09	2	30.05	0	0.00	30.00	2	713	0.28%
2019/10/07	2	30.50	0	0.00	30.40	2	684	0.29%
2019/10/04	1	30.80	0	0.00	30.85	1	675	0.15%
2019/10/03	2	30.95	0	0.00	30.95	2	674	0.30%
2019/09/27	1	31.90	0	0.00	31.65	1	659	0.15%
2019/09/25	0	0.00	2	33.13	33.30	-2	645	-0.31%
2019/09/23	0	0.00	2	33.70	33.70	-2	614	-0.33%
2019/09/16	1	32.10	0	0.00	32.00	1	598	0.17%
2019/09/11	0	0.00	2	31.95	32.15	-2	602	-0.33%
2019/09/09	0	0.00	13	32.84	33.20	-13	585	-2.22%
2019/09/06	0	0.00	9	32.60	32.70	-9	583	-1.54%
2019/09/03	1	32.10	0	0.00	32.05	1	607	0.16%
2019/08/05	2	31.50	0	0.00	31.30	2	678	0.29%
2019/07/30	1	33.05	0	0.00	33.45	1	682	0.15%
2019/07/23	0	0.00	1	34.85	34.90	-1	697	-0.14%
2019/07/16	1	34.20	0	0.00	34.20	1	715	0.14%
2019/06/25	1	34.65	0	0.00	34.65	1	820	0.12%
2019/06/19	0	0.00	1	35.30	35.95	-1	912	-0.11%
2019/06/13	0	0.00	2	33.50	33.90	-2	914	-0.22%
2019/06/12	0	0.00	1	34.15	34.40	-1	920	-0.11%
2019/06/05	0	0.00	0	32.40	32.35	0	895	0.00%
2019/05/30	0	0.00	2	30.95	31.60	-2	924	-0.22%
2019/05/29	2	30.55	0	0.00	30.55	2	930	0.21%
2019/05/24	1	31.75	0	0.00	31.50	1	995	0.10%
2019/05/10	0	0.00	1	38.30	37.40	-1	1,417	-0.07%
2019/05/09	2	38.20	0	0.00	38.10	2	1,421	0.14%
2019/05/06	2	39.35	0	0.00	39.30	2	1,435	0.14%
2019/05/02	0	0.00	1	39.45	39.80	-1	1,430	-0.07%
2019/04/22	0	0.00	1	39.75	39.85	-1	1,419	-0.07%
2019/04/19	1	39.35	0	0.00	39.35	1	1,415	0.07%
2019/03/28	1	37.70	1	37.70	37.55	0	1,319	0.00%
2019/03/22	2	39.93	0	0.00	39.45	2	1,288	0.16%
2019/03/20	1	40.90	0	0.00	40.90	1	1,206	0.08%
2019/03/18	1	40.40	1	40.95	40.95	0	1,198	0.00%
2019/03/15	0	0.00	1	40.90	40.25	-1	1,189	-0.08%
2019/03/08	10	40.88	0	0.00	41.35	10	1,204	0.83%
2019/03/06	0	0.00	1	41.10	41.20	-1	1,225	-0.08%
2019/02/25	1	41.45	0	0.00	41.15	1	1,211	0.08%
2019/02/15	0	0.00	2	43.13	42.65	-2	1,156	-0.17%
2019/02/14	0	0.00	5	43.15	43.60	-5	1,136	-0.44%
2019/02/13	9	42.08	13	42.46	43.20	-4	1,068	-0.37%
2019/02/12	5	40.14	157	40.99	41.00	-152	886	-17.14%	大賣/鉅額交易
2019/01/22	2	38.30	0	0.00	38.30	2	672	0.30%
2019/01/18	1	37.70	0	0.00	37.50	1	660	0.15%
2019/01/07	2	37.10	0	0.00	37.10	2	708	0.28%
2019/01/04	0	0.00	1	36.40	36.40	-1	713	-0.14%
2018/12/25	0	0.00	1	36.00	35.95	-1	845	-0.12%
2018/12/20	1	36.15	0	0.00	35.85	1	866	0.12%
2018/11/23	0	0.00	5	37.75	37.40	-5	1,110	-0.45%
2018/11/22	0	0.00	1	38.45	38.10	-1	1,111	-0.09%
2018/11/21	5	38.20	0	0.00	38.25	5	1,110	0.45%
2018/11/20	1	37.90	0	0.00	37.90	1	1,115	0.09%
2018/11/19	0	0.00	6	37.80	37.65	-6	1,128	-0.53%
2018/11/16	0	0.00	6	37.78	37.90	-6	1,147	-0.52%
2018/11/14	6	35.63	0	0.00	35.50	6	1,124	0.53%
2018/10/24	0	0.00	5	35.93	35.85	-5	1,334	-0.37%
2018/10/19	3	35.00	0	0.00	35.70	3	1,448	0.21%
2018/10/11	9	32.81	0	0.00	32.70	9	1,504	0.60%
2018/10/03	0	0.00	2	37.25	37.30	-2	1,508	-0.13%
2018/09/19	3	39.48	0	0.00	39.35	3	1,615	0.19%
2018/09/18	3	39.95	0	0.00	39.85	3	1,589	0.19%
2018/09/06	2	37.75	0	0.00	37.80	2	1,603	0.12%
2018/09/05	1	39.10	1	38.90	38.70	0	1,618	0.00%
2018/09/04	6	38.87	0	0.00	38.65	6	1,634	0.37%
2018/09/03	1	38.75	6	38.40	38.70	-5	1,656	-0.30%
2018/08/30	0	0.00	11	37.81	37.85	-11	1,733	-0.63%
2018/08/21	1	36.00	0	0.00	35.85	1	1,883	0.05%
2018/08/20	1	36.20	0	0.00	36.05	1	1,970	0.05%
2018/08/16	2	36.20	0	0.00	36.40	2	1,967	0.10%
2018/08/14	3	35.80	0	0.00	36.35	3	1,941	0.15%
2018/08/13	13	36.08	0	0.00	35.90	13	1,944	0.67%
2018/08/10	1	37.30	0	0.00	37.30	1	1,924	0.05%
2018/08/09	2	37.75	0	0.00	37.65	2	1,926	0.10%
2018/08/07	0	0.00	1	37.80	38.20	-1	1,962	-0.05%
2018/08/06	1	37.70	0	0.00	37.95	1	1,997	0.05%
2018/08/03	1	37.35	0	0.00	37.20	1	2,054	0.05%
2018/08/01	0	0.00	1	37.95	37.85	-1	2,166	-0.05%
2018/07/30	1	39.50	0	0.00	39.90	1	2,255	0.04%
2018/07/25	1	39.30	0	0.00	39.30	1	2,629	0.04%
2018/07/24	0	0.00	3	38.85	38.85	-3	2,625	-0.11%
2018/07/16	3	38.43	0	0.00	38.35	3	2,576	0.12%
2018/07/13	0	0.00	1	35.95	35.95	-1	2,536	-0.04%
2018/07/06	0	0.00	2	36.35	35.50	-2	2,501	-0.08%
2018/06/29	0	0.00	5	38.60	38.60	-5	2,453	-0.20%
2018/06/27	0	0.00	2	38.73	38.55	-2	2,444	-0.08%
2018/06/22	2	38.25	0	0.00	39.10	2	2,450	0.08%
2018/06/20	0	0.00	1	40.05	39.75	-1	2,351	-0.04%
2018/06/19	1	40.50	0	0.00	40.00	1	2,336	0.04%
2018/06/13	0	0.00	1	40.35	40.15	-1	2,276	-0.04%
2018/06/11	152	40.66	0	0.00	40.45	152	2,225	6.83%	大買/鉅額交易
2018/06/08	0	0.00	1	41.90	41.30	-1	2,175	-0.05%
2018/06/06	2	42.00	0	0.00	43.00	2	2,070	0.10%
2018/05/31	0	0.00	2	39.70	39.70	-2	1,960	-0.10%
2018/05/30	1	39.85	0	0.00	39.90	1	1,931	0.05%
2018/05/29	1	41.00	0	0.00	40.65	1	1,922	0.05%
2018/05/28	2	41.40	1	41.60	40.95	1	1,931	0.05%
2018/05/24	3	39.50	0	0.00	39.60	3	1,839	0.16%
2018/05/11	0	0.00	2	40.15	40.70	-2	1,800	-0.11%
2018/05/09	0	0.00	29	39.40	38.85	-29	1,670	-1.74%
2018/05/08	2	38.80	1	38.85	39.25	1	1,612	0.06%
2018/05/07	20	38.90	0	0.00	38.70	20	1,546	1.29%
2018/05/04	0	0.00	1	40.10	39.30	-1	1,490	-0.07%
2018/05/03	2	40.10	0	0.00	40.00	2	1,432	0.14%
2018/05/02	15	38.42	36	38.37	42.00	-21	1,352	-1.55%
2018/04/30	1	39.15	50	39.15	39.15	-49	1,052	-4.65%
2018/04/24	2	46.40	0	0.00	46.10	2	1,094	0.18%
2018/04/18	2	47.90	0	0.00	48.35	2	1,155	0.17%
2018/04/17	0	0.00	5	48.50	49.00	-5	1,143	-0.44%
2018/04/12	1	52.30	0	0.00	52.00	1	1,188	0.08%
2018/04/11	2	52.80	0	0.00	52.80	2	1,216	0.16%
2018/04/10	0	0.00	2	53.90	53.90	-2	1,218	-0.16%
2018/03/21	2	54.30	1	54.10	54.10	1	1,209	0.08%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/12	2	54.20	2	53.80	54.20	0	1,283	0.00%
2018/03/09	4	54.60	0	0.00	54.40	4	1,291	0.31%
2018/03/02	1	56.00	1	56.00	56.00	0	1,401	0.00%
2018/03/01	10	56.10	2	56.40	56.40	8	1,400	0.57%
2018/02/22	1	54.00	1	54.80	54.10	0	1,398	0.00%
2018/02/06	0	0.00	1	51.00	51.20	-1	1,475	-0.07%
2018/02/01	0	0.00	1	54.10	54.30	-1	1,477	-0.07%
2018/01/30	1	54.50	0	0.00	54.20	1	1,483	0.07%
2018/01/23	3	54.73	0	0.00	54.80	3	1,586	0.19%
2018/01/19	5	54.30	0	0.00	54.40	5	1,590	0.31%
2018/01/17	5	54.50	0	0.00	54.50	5	1,629	0.31%
2018/01/16	5	54.90	0	0.00	55.20	5	1,632	0.31%
2018/01/15	3	54.93	0	0.00	55.10	3	1,631	0.18%
2018/01/10	10	55.40	0	0.00	55.30	10	1,668	0.60%
2018/01/09	1	55.30	0	0.00	55.40	1	1,668	0.06%
2018/01/05	0	0.00	13	59.00	58.10	-13	1,721	-0.76%
2018/01/02	0	0.00	1	57.80	57.70	-1	1,742	-0.06%