敬鵬 (2355)-元大-汐止券商分點個股進出

台股 » 個股 » 敬鵬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敬鵬

(2355)

可現股當沖

股價
41.15
漲跌
▲0.90
漲幅
+2.24%
成交量
1,622張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/23	2	40.20	2	40.30	40.25	0	6,951	0.00%
2024/04/22	2	39.90	8	40.06	39.50	-6	6,992	-0.09%
2024/04/19	1	41.05	8	40.81	41.05	-7	6,989	-0.10%
2024/04/18	5	42.02	1	41.40	41.75	4	6,988	0.06%
2024/04/16	0	0.00	2	41.08	41.25	-2	7,030	-0.03%
2024/04/15	2	43.23	6	43.14	42.65	-4	6,996	-0.06%
2024/04/12	0	0.00	7	44.09	44.10	-7	6,961	-0.10%
2024/04/11	13	43.90	5	44.54	43.60	8	6,959	0.12%
2024/04/10	1	47.34	5	47.60	46.80	-4	6,852	-0.06%
2024/04/08	4	47.54	3	48.05	47.45	1	6,901	0.01%
2024/04/03	0	0.00	5	47.98	47.70	-5	6,914	-0.07%
2024/04/02	3	47.48	5	47.54	47.35	-2	6,891	-0.03%
2024/04/01	2	47.10	0	0.00	47.55	2	6,970	0.03%
2024/03/29	0	0.00	4	46.00	46.10	-4	6,988	-0.06%
2024/03/28	4	46.58	0	0.00	46.45	4	7,042	0.06%
2024/03/27	0	0.00	1	46.10	46.45	-1	7,265	-0.01%
2024/03/26	2	46.40	1	46.75	46.85	1	7,320	0.01%
2024/03/25	16	47.78	4	47.45	47.35	12	7,341	0.16%
2024/03/22	0	0.00	10	47.30	47.30	-10	7,469	-0.13%
2024/03/21	5.3	47.20	1	47.00	47.20	4.3	7,598	0.06%
2024/03/20	13.5	47.63	16	47.56	47.15	-2.5	7,699	-0.03%
2024/03/19	1	47.70	2	47.43	47.70	-1	7,774	-0.01%
2024/03/15	6	45.44	0	0.00	45.50	6	7,922	0.08%
2024/03/14	10	45.98	10	45.60	45.65	0	8,084	0.00%
2024/03/13	12	45.50	0	0.00	45.45	12	8,346	0.14%
2024/03/12	2	47.48	1	48.00	46.80	1	8,887	0.01%
2024/03/11	6	46.74	2	46.83	46.90	4	9,852	0.04%
2024/03/08	5	46.62	2	46.80	46.25	3	10,342	0.03%
2024/03/07	15	48.32	26	48.04	46.90	-11	11,429	-0.10%
2024/03/06	16	47.88	3	47.92	48.35	13	11,790	0.11%
2024/03/05	16	48.80	0	0.00	48.20	16	11,802	0.14%
2024/03/04	5	50.52	4	50.83	50.20	1	11,705	0.01%
2024/03/01	12	51.28	7	50.97	51.00	5	11,795	0.04%
2024/02/29	5	52.56	8.1	52.75	52.30	-3.1	11,842	-0.03%
2024/02/27	14	51.96	16.1	51.85	51.60	-2.1	11,936	-0.02%
2024/02/26	2	52.64	21	52.39	52.30	-19	11,994	-0.16%
2024/02/23	33	50.93	8	50.84	50.50	25	12,209	0.20%
2024/02/22	11	50.92	13	51.28	51.70	-2	12,938	-0.02%
2024/02/21	6.1	51.68	1	51.50	50.80	5.1	13,896	0.04%
2024/02/20	15	51.33	8	51.44	51.10	7	14,376	0.05%
2024/02/19	57	52.52	41	52.33	52.00	16	14,854	0.11%
2024/02/16	13	49.89	13	50.17	51.40	0	14,325	0.00%
2024/02/15	2	46.58	9	46.36	46.80	-7	14,148	-0.05%
2024/02/05	2	44.63	0	0.00	45.20	2	14,059	0.01%
2024/02/02	2	45.23	7	45.89	45.50	-5	14,031	-0.04%
2024/02/01	1	45.05	1	45.75	45.00	0	13,974	0.00%
2024/01/31	0	0.00	8	44.84	44.75	-8	13,959	-0.06%
2024/01/30	6	45.31	5	45.22	45.50	1	13,979	0.01%
2024/01/29	14	44.92	18	45.00	44.60	-4	13,899	-0.03%
2024/01/26	6	43.55	1	43.45	43.75	5	13,771	0.04%
2024/01/25	0	0.00	4	43.71	43.25	-4	13,765	-0.03%
2024/01/24	1	44.65	0	0.00	44.00	1	13,743	0.01%
2024/01/23	2	44.43	0	0.00	44.35	2	13,745	0.01%
2024/01/18	2	42.80	1	42.95	42.95	1	13,714	0.01%
2024/01/17	1	44.50	0	0.00	43.35	1	13,713	0.01%
2024/01/16	1	44.00	0	0.00	44.70	1	13,685	0.01%
2024/01/15	0	0.00	0.1	44.45	44.40	-0.1	13,656	0.00%
2024/01/12	0.1	44.85	0.1	44.60	44.20	0.1	13,669	0.00%
2024/01/11	3	44.83	2	45.18	45.00	1	13,674	0.01%
2024/01/10	0	0.00	1	45.40	45.30	-1	13,737	-0.01%
2024/01/09	1	45.95	0	0.00	45.85	1	13,815	0.01%
2024/01/08	0	0.00	5.1	46.61	46.40	-5.1	13,847	-0.04%
2024/01/05	1	47.50	3	46.87	46.90	-2	13,924	-0.01%
2024/01/04	1	48.85	1	49.15	47.65	0	13,902	0.00%
2024/01/03	1	48.55	1	48.45	48.70	0	13,911	0.00%
2024/01/02	0	0.00	1	50.90	49.80	-1	13,883	-0.01%
2023/12/29	0	0.00	1	50.50	50.30	-1	13,958	-0.01%
2023/12/28	2	49.65	20	49.57	49.60	-18	13,946	-0.13%
2023/12/27	27	50.66	9	50.82	50.40	18	14,070	0.13%
2023/12/26	4	50.08	5	49.87	49.85	-1	14,362	-0.01%
2023/12/25	1	49.55	1	49.45	49.05	0	14,370	0.00%
2023/12/22	9.1	50.26	4	50.58	49.70	5.1	14,455	0.04%
2023/12/21	2	49.73	3	49.15	49.60	-1	14,389	-0.01%
2023/12/20	4	49.51	5	49.27	49.10	-1	14,551	-0.01%
2023/12/19	1	49.55	0	0.00	49.55	1	14,524	0.01%
2023/12/18	5.1	50.13	1	50.60	49.50	4.1	14,412	0.03%
2023/12/15	5	52.14	13	52.58	51.10	-8	14,355	-0.06%
2023/12/14	2	52.95	8	52.78	52.30	-6	14,397	-0.04%
2023/12/13	22	53.55	19	53.07	53.00	3	14,460	0.02%
2023/12/12	11	53.08	12	53.50	53.00	-1	14,353	-0.01%
2023/12/11	6	53.47	7.1	53.46	53.20	-1.1	14,348	-0.01%
2023/12/08	46	54.40	47	54.76	54.10	-1	14,584	-0.01%
2023/12/07	46	55.28	143	54.65	54.10	-97	14,450	-0.67%	大賣/
2023/12/06	59.1	55.95	49	56.29	55.10	10	13,994	0.07%
2023/12/05	28	52.93	37	53.22	53.20	-9	12,995	-0.07%
2023/12/04	78.1	53.83	75.2	53.83	54.60	2.9	12,527	0.02%
2023/12/01	69.2	50.50	28	50.47	51.20	41.2	11,455	0.36%
2023/11/30	4.2	49.37	0	0.00	48.90	4.2	11,019	0.04%
2023/11/29	9	49.33	12	49.19	48.85	-3	10,944	-0.03%
2023/11/28	11	49.06	10	49.25	49.55	1	10,975	0.01%
2023/11/27	15	48.55	58	48.42	48.05	-43	11,017	-0.39%
2023/11/24	12	49.72	10	50.41	49.80	2	11,266	0.02%
2023/11/22	29	50.12	58	50.32	50.90	-29	11,012	-0.26%
2023/11/21	84.6	52.02	98.1	51.26	51.00	-13.5	10,722	-0.13%
2023/11/20	68.1	49.20	80	50.13	51.30	-11.9	10,020	-0.12%
2023/11/17	18	45.31	65	45.21	46.65	-47	9,205	-0.51%
2023/11/16	44	42.32	27	42.18	42.45	17	8,739	0.19%
2023/11/15	3	39.08	30	38.98	39.00	-27	8,096	-0.33%
2023/11/14	8	39.15	8	39.17	39.00	0	8,106	0.00%
2023/11/09	2	35.88	0	0.00	36.05	2	8,170	0.02%
2023/11/07	12.1	37.10	0	0.00	37.15	12.1	8,319	0.14%
2023/11/06	0	0.00	5	36.31	36.35	-5	8,251	-0.06%
2023/11/03	1	35.45	0	0.00	35.80	1	8,240	0.01%
2023/10/31	1	34.90	1	34.90	34.75	0	8,240	0.00%
2023/10/27	0	0.00	2	35.70	35.85	-2	8,241	-0.02%
2023/10/26	2	36.15	0	0.00	35.85	2	8,244	0.02%
2023/10/25	0	0.00	1	36.40	36.05	-1	8,220	-0.01%
2023/10/24	1	35.65	2	35.50	35.65	-1	8,229	-0.01%
2023/10/23	0	0.00	1	34.80	34.60	-1	8,273	-0.01%
2023/10/20	9	34.85	0	0.00	34.70	9	8,301	0.11%
2023/10/19	3	35.23	0	0.00	35.20	3	8,277	0.04%
2023/10/18	21	35.80	10	36.20	35.75	11	8,250	0.13%
2023/10/17	3	37.47	1	37.70	36.95	2	8,149	0.02%
2023/10/16	7	38.00	12	37.94	38.00	-5	8,081	-0.06%
2023/10/13	1	39.30	0	0.00	38.65	1	8,077	0.01%
2023/10/12	5	40.20	5	40.02	39.80	0	8,106	0.00%
2023/10/11	6	40.37	1	40.45	39.70	5	8,162	0.06%
2023/10/06	6	40.45	0	0.00	40.20	6	8,090	0.07%
2023/10/05	6	40.63	4	41.64	40.35	2	8,033	0.02%
2023/10/04	9	40.62	5	40.50	40.60	4	7,932	0.05%
2023/10/03	8	41.66	7	41.24	41.25	1	7,881	0.01%
2023/10/02	21	41.72	33	42.02	42.50	-12	7,728	-0.16%
2023/09/28	6	39.25	0	0.00	39.25	6	7,412	0.08%
2023/09/27	7	39.16	1	39.70	39.25	6	7,357	0.08%
2023/09/26	8	40.20	7	40.47	39.95	1	7,193	0.01%
2023/09/25	13	39.82	23	40.05	40.40	-10	7,002	-0.14%
2023/09/22	9	38.93	6	38.30	38.90	3	6,750	0.04%
2023/09/20	9	38.96	3	38.98	38.75	6	6,610	0.09%
2023/09/19	5	38.95	0	0.00	38.95	5	6,505	0.08%
2023/09/18	29	39.86	44	39.71	39.50	-15	6,313	-0.24%
2023/09/15	3	38.68	14	39.13	38.70	-11	6,107	-0.18%
2023/09/14	16	38.83	9	38.43	39.00	7	6,023	0.12%
2023/09/13	20	39.27	40	39.15	38.10	-20	5,870	-0.34%
2023/09/12	2	38.35	16	38.00	38.45	-14	5,420	-0.26%
2023/09/11	12	37.41	5	37.39	37.65	7	5,251	0.13%
2023/09/07	11	39.17	3	39.13	39.15	8	5,003	0.16%
2023/09/06	2	39.38	33	39.46	39.65	-31	4,912	-0.63%
2023/09/05	0	0.00	2	38.60	38.75	-2	4,783	-0.04%
2023/09/04	4	38.14	0	0.00	38.20	4	4,690	0.09%
2023/09/01	12	38.38	0	0.00	37.90	12	4,600	0.26%
2023/08/31	18	39.62	23	39.59	39.30	-5	4,441	-0.11%
2023/08/30	16	39.15	29	38.82	39.25	-13	4,190	-0.31%
2023/08/29	13	37.18	2	37.28	37.40	11	3,748	0.29%
2023/08/28	11	37.24	0	0.00	37.10	11	3,635	0.30%
2023/08/25	1	38.10	8	37.74	37.95	-7	3,477	-0.20%
2023/08/24	10	37.13	3	37.30	36.60	7	3,256	0.21%
2023/08/23	9	37.10	9	36.83	37.35	0	3,061	0.00%
2023/08/22	4	36.08	25	35.97	36.25	-21	2,767	-0.76%
2023/08/21	2	34.35	3	34.75	35.00	-1	2,605	-0.04%
2023/08/18	1	34.70	1	36.00	34.70	0	2,518	0.00%
2023/08/17	14	34.35	21	35.06	35.70	-7	2,361	-0.30%
2023/08/16	9	33.89	7	34.30	34.40	2	2,184	0.09%
2023/08/15	28	34.29	31	34.40	34.30	-3	2,097	-0.14%
2023/08/14	1	33.75	0	0.00	34.30	1	2,005	0.05%
2023/08/11	2	33.73	0	0.00	34.50	2	1,924	0.10%
2023/08/08	0	0.00	1	33.65	33.70	-1	1,743	-0.06%
2023/08/07	1	33.55	2	33.75	33.95	-1	1,747	-0.06%
2023/08/04	2	33.40	0	0.00	33.60	2	1,726	0.12%
2023/08/01	2	33.93	11	33.75	33.70	-9	1,690	-0.53%
2023/07/28	15	34.54	3	34.45	34.65	12	1,613	0.74%
2023/07/27	10	35.34	10	35.33	35.30	0	1,559	0.00%
2023/07/26	3	34.60	1	35.50	34.50	2	1,491	0.13%
2023/07/25	25	34.86	5	35.36	35.20	20	1,410	1.42%
2023/07/24	1	34.55	0	0.00	34.90	1	1,350	0.07%
2023/07/21	0	0.00	1	34.90	35.30	-1	1,318	-0.08%
2023/07/20	0	0.00	6	35.65	35.20	-6	1,301	-0.46%
2023/07/19	3	35.25	5	35.39	34.90	-2	1,287	-0.16%
2023/07/18	3	36.03	1	36.15	36.20	2	1,251	0.16%
2023/07/17	4	36.58	15	36.72	36.35	-11	1,185	-0.93%
2023/07/14	5	35.05	3	34.77	35.00	2	1,040	0.19%
2023/07/12	0	0.00	1	32.35	32.20	-1	914	-0.11%
2023/07/11	2	32.40	1	32.50	32.15	1	936	0.11%
2023/07/10	0	0.00	2	34.00	33.60	-2	924	-0.22%
2023/07/07	2	33.85	0	0.00	33.75	2	926	0.22%
2023/07/06	11	34.57	23	34.12	34.05	-12	917	-1.31%
2023/07/05	2	32.90	0	0.00	32.90	2	844	0.24%
2023/07/04	0	0.00	2	32.05	32.05	-2	833	-0.24%
2023/06/29	0	0.00	3	31.45	31.55	-3	910	-0.33%
2023/06/27	0.2	31.70	0	0.00	31.25	0.2	943	0.02%
2023/06/20	0.4	31.88	0	0.00	31.85	0.4	986	0.04%
2023/06/16	0.2	32.00	0	0.00	32.05	0.2	1,023	0.02%
2023/06/13	12.2	32.36	0	0.00	32.45	12.2	1,024	1.19%
2023/06/12	0	0.00	1	31.80	31.80	-1	1,020	-0.10%
2023/06/08	1	32.30	0	0.00	32.05	1	1,030	0.10%
2023/06/02	0	0.00	10	31.85	31.85	-10	1,005	-0.99%
2023/05/15	1	30.15	0	0.00	30.00	1	1,003	0.10%
2023/05/05	0	0.00	10	31.59	31.65	-10	1,012	-0.99%
2023/05/04	2	31.65	2	31.85	31.65	0	1,023	0.00%
2023/04/25	0	0.00	0.1	31.35	31.30	-0.1	1,020	0.00%
2023/04/14	0	0.00	46	33.00	32.85	-46	927	-4.96%
2023/04/11	0	0.00	0	33.05	33.05	0	853	0.00%
2023/04/10	0	0.00	1	32.55	32.30	-1	832	-0.12%
2023/04/07	0.2	32.90	0	0.00	32.65	0.2	818	0.02%
2023/04/06	2	32.95	2	33.20	33.10	0	797	0.00%
2023/03/30	1	32.55	3	32.49	32.65	-2	745	-0.27%
2023/03/29	1	32.05	0	32.20	32.00	1	710	0.14%
2023/03/28	0	0.00	0.1	31.35	31.40	-0.1	694	-0.02%
2023/03/27	0	0.00	5.4	31.62	31.65	-5.4	687	-0.78%
2023/03/24	0.5	31.40	12	31.36	31.35	-11.5	687	-1.67%
2023/03/23	11	30.95	0	0.00	31.00	11	661	1.66%
2023/03/07	5	30.25	0	0.00	30.15	5	635	0.79%
2023/03/02	0	0.00	1	29.35	29.35	-1	682	-0.15%
2023/02/22	0	0.00	5	29.85	29.95	-5	715	-0.70%
2023/02/21	5	30.50	0	0.00	30.50	5	719	0.70%
2023/02/20	1	30.35	1	30.35	30.35	0	733	0.00%
2023/02/16	1	29.95	0	0.00	30.00	1	842	0.12%
2023/02/15	0	0.00	26	29.80	29.85	-26	866	-3.00%
2023/02/14	0	0.00	4	29.90	29.85	-4	863	-0.46%
2023/02/06	0	0.00	2	30.38	30.15	-2	861	-0.23%
2023/02/03	0	0.00	2	30.40	30.50	-2	848	-0.24%
2023/01/13	0	29.00	0	0.00	29.00	0	892	0.00%
2022/12/20	0	29.15	0	0.00	29.00	0	1,053	0.00%
2022/12/05	1	32.65	0	0.00	32.45	1	1,032	0.10%
2022/12/01	1	32.60	0	0.00	32.60	1	1,013	0.10%
2022/11/30	0	0.00	0	31.95	31.85	0	984	0.00%
2022/11/29	1	31.70	1	31.90	31.80	0	982	0.00%
2022/11/25	3	31.08	4	31.08	30.75	-1	985	-0.10%
2022/11/22	0	0.00	6	32.00	31.70	-6	1,023	-0.59%
2022/11/21	1	31.40	0	0.00	31.65	1	1,030	0.10%
2022/11/18	0	0.00	1	31.90	31.90	-1	1,014	-0.10%
2022/11/15	0	0.00	1	31.00	31.10	-1	960	-0.10%
2022/11/14	4	29.75	5	30.15	30.95	-1	932	-0.11%
2022/11/11	1	28.45	2	28.50	28.80	-1	845	-0.12%
2022/11/02	2	27.80	0	0.00	27.70	2	858	0.23%
2022/11/01	1	27.50	0	0.00	27.55	1	858	0.12%
2022/10/21	1	26.70	0	0.00	26.75	1	809	0.12%
2022/10/13	2	26.35	0	0.00	26.10	2	784	0.25%
2022/10/07	0	0.00	4	29.03	29.00	-4	809	-0.49%
2022/10/05	0	0.00	2	29.40	29.35	-2	833	-0.24%
2022/10/03	1	28.95	0	0.00	28.70	1	849	0.12%
2022/09/29	0	0.00	20	27.72	27.65	-20	853	-2.34%
2022/09/28	1	27.80	0	0.00	27.80	1	852	0.12%
2022/09/26	2	27.40	0	0.00	27.30	2	862	0.23%
2022/09/06	1	29.55	0	0.00	29.15	1	1,021	0.10%
2022/08/31	2	30.85	2	30.85	31.30	0	1,036	0.00%
2022/08/30	7	30.99	2	30.93	30.35	5	1,014	0.49%
2022/08/22	6	30.14	10	30.13	30.10	-4	958	-0.42%
2022/08/11	1	29.05	0	0.00	29.00	1	998	0.10%
2022/08/08	1	28.40	0	0.00	28.70	1	990	0.10%
2022/08/04	1	27.80	0	0.00	28.15	1	1,062	0.09%
2022/08/03	1	28.45	0	0.00	28.50	1	1,068	0.09%
2022/08/01	1	28.60	0	0.00	28.65	1	1,079	0.09%
2022/07/28	1	27.80	0	0.00	27.90	1	1,086	0.09%
2022/07/26	3	27.95	0	0.00	28.00	3	1,090	0.28%
2022/07/22	0	0.00	1	28.95	28.80	-1	1,106	-0.09%
2022/07/19	0	0.00	12	28.39	28.40	-12	1,156	-1.04%
2022/07/18	2	27.75	0	0.00	27.70	2	1,146	0.17%
2022/07/15	8	27.38	2	27.55	27.55	6	1,141	0.53%
2022/07/14	5	26.90	4	26.40	26.80	1	1,122	0.09%
2022/07/11	1	27.85	0	0.00	27.80	1	1,084	0.09%
2022/07/08	1	28.35	0	0.00	28.40	1	1,081	0.09%
2022/06/29	1	29.95	1	30.00	29.85	0	1,114	0.00%
2022/06/23	0	0.00	2	29.15	29.20	-2	1,189	-0.17%
2022/06/20	2	28.35	0	0.00	28.35	2	1,220	0.16%
2022/06/17	2	29.80	2	29.95	29.60	0	1,218	0.00%
2022/06/16	3	31.80	0	0.00	30.70	3	1,215	0.25%
2022/06/15	0	32.35	0.5	32.45	32.50	-0.5	1,209	-0.04%
2022/06/14	1	31.60	1.5	31.48	31.65	-0.5	1,223	-0.04%
2022/06/13	0	31.95	1	31.75	31.80	-1	1,273	-0.08%
2022/06/10	2	32.10	0	0.00	32.40	2	1,319	0.15%
2022/06/01	1	31.50	0	0.00	31.50	1	1,564	0.06%
2022/05/25	0	0.00	3	31.52	31.45	-3	1,939	-0.15%
2022/05/13	0	0.00	1	28.65	28.75	-1	2,375	-0.04%
2022/05/12	1	28.75	2	28.15	28.00	-1	2,407	-0.04%
2022/05/09	1	29.90	0	0.00	30.00	1	2,451	0.04%
2022/05/03	0	0.00	5	30.35	30.55	-5	2,579	-0.19%
2022/04/27	3	28.93	4	29.20	29.55	-1	2,741	-0.04%
2022/04/26	1	30.00	1	30.00	30.00	0	2,764	0.00%
2022/04/22	1	31.45	0	0.00	31.50	1	2,921	0.03%
2022/04/21	1	31.50	0	0.00	31.80	1	3,049	0.03%
2022/04/20	0	0.00	1	31.55	31.50	-1	3,366	-0.03%
2022/04/19	1	30.90	0	0.00	30.95	1	3,478	0.03%
2022/04/15	1	31.00	0	0.00	30.80	1	3,732	0.03%
2022/04/14	0	0.00	10	31.50	31.50	-10	4,004	-0.25%
2022/04/13	1	31.55	1	31.95	31.95	0	4,327	0.00%
2022/04/11	4	31.79	4.2	31.46	31.35	-0.2	6,408	0.00%
2022/04/08	0	0.00	10	32.30	32.30	-10	6,737	-0.15%
2022/04/07	0	0.00	0.1	32.30	32.05	-0.1	6,780	0.00%
2022/04/01	2	32.88	0	0.00	33.10	2	7,031	0.03%
2022/03/31	1	33.65	0	0.00	33.25	1	7,561	0.01%
2022/03/29	2	34.08	21	34.23	33.40	-19	7,791	-0.24%
2022/03/28	22	33.69	0	0.00	33.55	22	7,838	0.28%
2022/03/25	1	33.80	0	0.00	33.85	1	7,950	0.01%
2022/03/22	0	0.00	1	33.30	33.45	-1	8,240	-0.01%
2022/03/21	1	33.10	0	0.00	33.10	1	8,255	0.01%
2022/03/17	0	0.00	1	32.95	32.85	-1	8,351	-0.01%
2022/03/16	33	32.45	0.3	32.30	32.25	32.8	8,411	0.39%
2022/03/15	4	33.50	0.5	33.15	33.00	3.5	8,542	0.04%
2022/03/14	5	34.45	0	0.00	34.65	5	8,549	0.06%
2022/03/11	2	34.30	0	0.00	34.45	2	8,639	0.02%
2022/03/10	0	0.00	1	35.15	34.80	-1	8,753	-0.01%
2022/03/08	3	33.58	6	33.22	33.00	-3	9,245	-0.03%
2022/03/07	9	34.66	6	34.37	34.30	3	10,568	0.03%
2022/03/04	4	37.64	2	37.45	37.00	2	10,791	0.02%
2022/03/03	1	38.00	2	37.30	37.30	-1	10,816	-0.01%
2022/03/02	0	0.00	6	37.39	37.70	-6	10,883	-0.06%
2022/03/01	3	37.88	0	0.00	38.00	3	10,894	0.03%
2022/02/25	0	0.00	2	36.65	36.05	-2	10,840	-0.02%
2022/02/24	0	0.00	5	36.10	35.95	-5	10,870	-0.05%
2022/02/23	2	37.35	0	0.00	37.35	2	10,860	0.02%
2022/02/22	2	36.63	1	37.00	37.00	1	10,876	0.01%
2022/02/21	2	36.50	15	37.29	37.25	-13	11,161	-0.12%
2022/02/17	3	36.93	15	36.98	36.95	-12	11,564	-0.10%
2022/02/16	3	36.32	5	36.43	36.60	-2	11,472	-0.02%
2022/02/15	15	35.23	0	0.00	35.15	15	11,420	0.13%
2022/02/14	2	34.85	4	35.48	35.85	-2	11,389	-0.02%
2022/02/11	0	0.00	1	35.85	35.35	-1	11,340	-0.01%
2022/02/10	4	36.36	1	36.55	35.85	3	11,312	0.03%
2022/02/09	0	0.00	3	36.47	36.65	-3	11,277	-0.03%
2022/02/08	1	35.80	1	36.10	36.25	0	11,237	0.00%
2022/02/07	1	35.45	3	35.22	35.40	-2	11,214	-0.02%
2022/01/26	5	34.41	3	34.45	34.30	2	11,199	0.02%
2022/01/24	5	34.45	1	34.70	35.05	4	11,147	0.04%
2022/01/21	31	35.52	2	36.20	35.15	29	11,095	0.26%
2022/01/20	2	36.48	0	0.00	36.50	2	11,015	0.02%
2022/01/19	0	0.00	5	36.99	36.80	-5	10,972	-0.05%
2022/01/18	0	0.00	3	37.87	37.45	-3	10,922	-0.03%
2022/01/17	3	37.90	6	37.58	38.00	-3	10,841	-0.03%
2022/01/14	4	36.76	4	36.76	36.70	0	10,743	0.00%
2022/01/13	48	38.15	35	38.22	38.25	13	10,644	0.12%
2022/01/12	3	37.02	2	37.23	37.10	1	10,323	0.01%
2022/01/11	18	36.89	15	36.77	36.30	3	10,211	0.03%
2022/01/10	5	37.96	5	38.06	37.80	0	10,056	0.00%
2022/01/07	17	38.40	24	38.70	38.05	-7	9,946	-0.07%
2022/01/06	23	40.19	16	40.03	39.70	7	9,662	0.07%
2022/01/05	126.5	42.51	46.5	42.22	41.05	80	9,337	0.86%	大買/
2022/01/04	67	40.54	37	40.29	40.90	30	8,049	0.37%
2022/01/03	17	38.56	19.9	38.27	38.30	-2.9	7,227	-0.04%
2021/12/30	4	36.91	0.1	36.90	36.70	3.9	6,869	0.06%
2021/12/29	2.2	36.90	14	37.24	37.15	-11.8	6,820	-0.17%
2021/12/28	7.3	38.06	4	37.64	37.40	3.3	6,730	0.05%
2021/12/27	38	38.42	51.3	38.83	38.40	-13.3	6,548	-0.20%
2021/12/24	3	37.22	16	37.13	37.30	-13	6,025	-0.22%
2021/12/23	4	36.58	8	36.63	36.65	-4	5,825	-0.07%
2021/12/22	1	36.30	7	36.54	36.15	-6	5,748	-0.10%
2021/12/21	58	36.64	11	36.57	36.45	47	5,694	0.83%
2021/12/20	14	35.81	5	36.03	36.15	9	5,572	0.16%
2021/12/17	7	35.81	1	35.85	35.90	6	5,516	0.11%
2021/12/16	13	35.71	48	35.90	36.35	-35	5,417	-0.65%
2021/12/15	3	34.60	6	34.40	34.55	-3	5,246	-0.06%
2021/12/14	45	34.90	10	34.50	34.20	35	5,221	0.67%
2021/12/13	24	35.21	4	35.80	35.90	20	5,149	0.39%
2021/12/10	11	35.39	1	35.55	35.50	10	5,091	0.20%
2021/12/09	11.1	36.68	17	36.82	36.05	-5.9	4,984	-0.12%
2021/12/08	2	35.40	0	0.00	35.30	2	4,801	0.04%
2021/12/07	6	35.23	6	35.10	35.40	0	4,739	0.00%
2021/12/06	3.2	35.16	11	35.13	35.10	-7.8	4,643	-0.17%
2021/12/03	5.3	36.47	14	36.19	36.00	-8.7	4,528	-0.19%
2021/12/02	38.2	37.09	20	37.30	36.25	18.2	4,391	0.41%
2021/12/01	112	37.74	79	38.21	38.25	33	3,992	0.83%	大買/
2021/11/30	16	35.23	23	36.04	36.60	-7	2,608	-0.27%
2021/11/29	3	32.15	0	0.00	33.30	3	2,278	0.13%
2021/11/26	2	32.90	5	32.91	32.90	-3	2,146	-0.14%
2021/11/25	3	32.28	1	32.20	32.15	2	2,010	0.10%
2021/11/24	3	32.80	4	32.35	32.80	-1	1,949	-0.05%
2021/11/23	6	31.66	3	31.75	31.35	3	1,903	0.16%
2021/11/22	1	33.40	15	32.50	32.45	-14	1,855	-0.75%
2021/11/19	3	33.78	14	33.27	33.20	-11	1,799	-0.61%
2021/11/18	34	34.40	50	34.30	34.10	-16	1,717	-0.93%
2021/11/17	12	33.70	20	33.29	33.00	-8	1,372	-0.58%
2021/11/16	4	29.86	1.2	31.27	31.15	2.8	956	0.30%
2021/11/12	2	29.85	0	0.00	29.75	2	910	0.22%
2021/11/11	1	29.30	2	29.40	29.20	-1	897	-0.11%
2021/11/08	1	29.90	0	0.00	29.90	1	946	0.11%
2021/11/05	1	29.80	0	0.00	29.85	1	950	0.11%
2021/11/04	2	30.00	0.1	30.00	29.85	1.9	957	0.20%
2021/11/02	2	30.10	0	0.00	29.05	2	954	0.21%
2021/11/01	10	30.05	0	0.00	29.95	10	935	1.07%
2021/10/21	2	28.60	0	0.00	28.55	2	974	0.21%
2021/10/14	0.2	27.50	1	27.35	27.50	-0.9	1,120	-0.08%
2021/10/13	1	27.75	0	0.00	27.50	1	1,235	0.08%
2021/10/05	1	28.15	0	0.00	28.10	1	1,566	0.06%
2021/10/01	1	28.75	0	0.00	28.10	1	1,620	0.06%
2021/09/30	0	0.00	1	29.00	29.15	-1	1,658	-0.06%
2021/09/29	20	28.95	0	0.00	28.90	20	1,686	1.19%
2021/09/22	5	30.40	25	30.25	30.30	-20	1,790	-1.12%
2021/09/16	3	30.00	0	0.00	30.00	3	1,865	0.16%
2021/09/13	3	30.03	0	0.00	30.20	3	2,245	0.13%
2021/09/10	1	30.50	0	0.00	30.55	1	2,246	0.04%
2021/09/09	1	30.15	0	0.00	30.50	1	2,262	0.04%
2021/09/08	3	31.33	0	0.00	30.60	3	2,263	0.13%
2021/09/07	6	31.79	0	0.00	31.75	6	2,266	0.26%
2021/09/03	1	32.25	44	32.42	32.45	-43	2,295	-1.87%
2021/08/31	1	31.85	0	0.00	32.45	1	2,270	0.04%
2021/08/27	1	31.20	1	30.85	31.30	0	2,274	0.00%
2021/08/26	1	30.80	0	0.00	30.65	1	2,267	0.04%
2021/08/24	2	30.95	0	0.00	30.60	2	2,307	0.09%
2021/08/23	0	0.00	1	31.05	30.95	-1	2,328	-0.04%
2021/08/19	0	0.00	25	29.95	29.85	-25	2,381	-1.05%
2021/08/18	11	30.33	0	0.00	30.45	11	2,382	0.46%
2021/08/17	1	30.45	0	0.00	29.65	1	2,404	0.04%
2021/08/16	23	30.55	0	0.00	30.35	23	2,420	0.95%
2021/08/13	10	32.05	10	32.40	32.15	0	2,417	0.00%
2021/08/12	0	0.00	1	32.15	32.25	-1	2,430	-0.04%
2021/08/11	3	30.53	0	0.00	30.65	3	2,426	0.12%
2021/08/06	1	32.30	0	0.00	32.10	1	2,590	0.04%
2021/08/03	3	32.37	6	32.40	32.30	-3	2,856	-0.11%
2021/07/30	8	32.48	2	33.10	32.20	6	2,889	0.21%
2021/07/29	0	0.00	6	32.53	32.80	-6	2,917	-0.21%
2021/07/28	1	32.00	5	32.60	32.20	-4	2,963	-0.13%
2021/07/27	6	33.46	0	0.00	33.00	6	3,009	0.20%
2021/07/23	2	33.60	4	33.65	33.25	-2	3,218	-0.06%
2021/07/21	4	33.55	22	33.35	32.85	-18	3,229	-0.56%
2021/07/20	5	34.60	2	34.55	34.00	3	3,227	0.09%
2021/07/19	8	34.44	12	34.65	34.25	-4	3,249	-0.12%
2021/07/16	54	35.02	2	35.75	35.75	52	3,231	1.61%
2021/07/15	0	0.00	15	33.68	33.85	-15	3,141	-0.48%
2021/07/14	10	33.90	0	0.00	33.90	10	3,229	0.31%
2021/07/13	6	34.68	1	34.65	33.40	5	3,315	0.15%
2021/07/12	10	33.90	0	0.00	33.95	10	3,286	0.30%
2021/07/09	0.1	33.25	0	0.00	33.80	0.1	3,356	0.00%
2021/07/08	1	33.70	0	0.00	33.50	1	3,378	0.03%
2021/07/05	2	33.05	1	33.20	33.00	1	3,430	0.03%
2021/06/30	0	0.00	1	32.60	32.60	-1	3,467	-0.03%
2021/06/28	2	33.35	3	33.30	33.25	-1	3,450	-0.03%
2021/06/24	7	33.49	5	33.32	33.55	2	3,394	0.06%
2021/06/23	0	0.00	1.9	33.79	34.20	-1.9	3,192	-0.06%
2021/06/22	1	30.65	0	0.00	31.10	1	3,046	0.03%
2021/06/21	1	30.50	0	0.00	30.40	1	3,044	0.03%
2021/06/18	10	30.93	0	0.00	31.10	10	3,095	0.32%
2021/06/11	3	29.62	0	0.00	29.35	3	3,131	0.10%
2021/06/10	4	29.55	7	29.53	29.50	-3	3,133	-0.10%
2021/06/08	2	29.50	1	29.60	29.50	1	3,152	0.03%
2021/06/03	3	29.55	5	29.69	29.70	-2	3,225	-0.06%
2021/06/02	5	29.72	3	29.60	29.50	2	3,234	0.06%
2021/06/01	6	29.62	3	29.65	30.15	3	3,224	0.09%
2021/05/31	3	29.42	0	0.00	28.90	3	3,252	0.09%
2021/05/28	1	28.85	0	0.00	29.05	1	3,252	0.03%
2021/05/27	1	28.55	0	0.00	28.30	1	3,277	0.03%
2021/05/25	6	28.01	1	28.10	27.80	5	3,291	0.15%
2021/05/24	1	26.00	2	26.55	28.10	-1	3,308	-0.03%
2021/05/21	3	26.20	0	0.00	26.55	3	3,338	0.09%
2021/05/18	4	24.86	2	25.20	26.25	2	3,505	0.06%
2021/05/17	5	24.00	0	0.00	24.00	5	3,501	0.14%
2021/05/14	2	25.83	0	0.00	26.50	2	3,456	0.06%
2021/05/13	2	26.10	6	24.85	25.25	-4	3,380	-0.12%
2021/05/12	6	27.03	26	27.65	26.95	-20	3,294	-0.61%
2021/05/11	3	30.18	5	30.47	29.60	-2	3,214	-0.06%
2021/05/07	5	31.70	0	0.00	31.80	5	3,225	0.16%
2021/05/06	6	31.43	0	0.00	31.15	6	3,243	0.19%
2021/05/05	15	32.15	17	32.12	31.40	-2	3,243	-0.06%
2021/05/04	9	32.30	10	32.01	32.25	-1	3,256	-0.03%
2021/05/03	30	34.16	5	34.79	33.60	25	3,316	0.75%
2021/04/29	13	35.85	20	36.27	36.45	-7	3,274	-0.21%
2021/04/27	4	35.39	0	0.00	35.30	4	3,467	0.12%
2021/04/26	6	36.21	1	36.20	36.00	5	4,181	0.12%
2021/04/23	3	36.00	3.2	35.77	36.00	-0.2	4,615	0.00%
2021/04/22	12	36.72	4	36.23	35.25	8	4,700	0.17%
2021/04/21	16	36.34	23	36.39	36.25	-7	4,661	-0.15%
2021/04/20	10	35.94	6	36.35	36.90	4	4,684	0.09%
2021/04/19	1	35.50	10	35.56	36.00	-9	4,683	-0.19%
2021/04/16	6.2	34.86	2	34.85	34.65	4.2	4,675	0.09%
2021/04/15	3	34.77	7	34.71	34.90	-4	4,761	-0.08%
2021/04/14	13	33.97	5	33.65	33.90	8	4,862	0.16%
2021/04/13	1	33.80	4	34.41	33.85	-3	5,104	-0.06%
2021/04/12	4	34.11	3	34.27	34.30	1	5,543	0.02%
2021/04/09	3	33.77	7	33.69	33.65	-4	5,732	-0.07%
2021/04/08	8	33.38	0	0.00	33.40	8	5,740	0.14%
2021/04/07	5	33.44	5	33.45	33.45	0	5,873	0.00%
2021/04/06	14	33.29	8	33.35	33.60	6	6,092	0.10%
2021/04/01	11	32.69	0	0.00	32.70	11	6,059	0.18%
2021/03/30	3	32.63	0	0.00	32.60	3	6,075	0.05%
2021/03/29	2	32.70	0	0.00	32.60	2	6,070	0.03%
2021/03/26	1	32.60	0	0.00	32.65	1	6,096	0.02%
2021/03/25	2	32.35	1	32.30	32.50	1	6,184	0.02%
2021/03/24	5	32.70	0	0.00	32.55	5	6,226	0.08%
2021/03/23	8	32.74	10	32.40	32.45	-2	6,223	-0.03%
2021/03/18	1	34.10	0	0.00	34.15	1	6,207	0.02%
2021/03/17	0	0.00	2	34.45	33.95	-2	6,244	-0.03%
2021/03/15	0	0.00	2	33.45	33.70	-2	6,272	-0.03%
2021/03/12	14	33.63	0	0.00	33.60	14	6,293	0.22%
2021/03/11	1	33.40	0	0.00	33.55	1	6,354	0.02%
2021/03/10	2	33.80	0	0.00	33.60	2	6,380	0.03%
2021/03/09	5	32.47	11	32.58	32.75	-6	6,416	-0.09%
2021/03/08	4	33.55	7	33.17	33.15	-3	6,423	-0.05%
2021/03/05	1	33.30	0	0.00	33.40	1	6,446	0.02%
2021/03/04	2	33.68	0	0.00	33.60	2	6,515	0.03%
2021/03/02	2	34.50	6	35.12	34.05	-4	6,742	-0.06%
2021/02/26	0	0.00	2	33.90	33.95	-2	6,710	-0.03%
2021/02/25	2	34.10	0	0.00	34.05	2	6,719	0.03%
2021/02/24	5	34.54	1	35.20	34.25	4	6,732	0.06%
2021/02/23	7	34.84	2	34.98	34.90	5	6,718	0.07%
2021/02/22	6	34.98	4	35.13	35.30	2	6,683	0.03%
2021/02/17	0	0.00	3	32.70	32.65	-3	6,552	-0.05%
2021/02/04	1	32.40	0	0.00	32.40	1	6,563	0.02%
2021/02/03	1	33.00	0	0.00	32.60	1	6,609	0.02%
2021/02/02	8	33.11	0	0.00	32.70	8	6,673	0.12%
2021/02/01	2	32.35	0	0.00	32.55	2	6,707	0.03%
2021/01/29	14	33.60	0	0.00	32.85	14	6,708	0.21%
2021/01/28	2	34.05	1	34.25	33.80	1	6,700	0.01%
2021/01/27	11	34.30	0	0.00	34.35	11	6,710	0.16%
2021/01/26	3	33.97	1	33.80	33.90	2	6,712	0.03%
2021/01/25	5	34.10	0	0.00	34.80	5	6,707	0.07%
2021/01/21	2	35.90	4	35.50	35.05	-2	6,716	-0.03%
2021/01/20	1	36.35	11	36.48	36.20	-10	6,682	-0.15%
2021/01/19	31	38.35	25	38.53	37.75	6	6,638	0.09%
2021/01/18	27	37.80	20	38.46	36.85	7	6,136	0.11%
2021/01/15	7	36.69	5	37.03	36.75	2	5,924	0.03%
2021/01/14	0	0.00	1	36.00	36.60	-1	5,969	-0.02%
2021/01/13	2	36.40	0	0.00	35.75	2	6,219	0.03%
2021/01/12	9	36.11	4	35.88	35.25	5	6,193	0.08%
2021/01/11	4	36.60	0	0.00	37.00	4	6,106	0.07%
2021/01/08	2	36.55	2	36.35	36.45	0	6,031	0.00%
2021/01/07	4	36.68	12	36.47	37.05	-8	5,911	-0.14%
2021/01/06	13	36.22	16	35.71	35.10	-3	5,766	-0.05%
2021/01/05	38	36.87	19	37.01	36.55	19	5,587	0.34%
2021/01/04	5	33.49	19	33.95	34.85	-14	5,114	-0.27%
2020/12/31	5	31.59	13	31.71	31.70	-8	4,933	-0.16%
2020/12/30	1	33.05	2	32.78	32.25	-1	4,946	-0.02%
2020/12/29	8	32.24	4	32.40	32.15	4	4,847	0.08%
2020/12/28	0	0.00	10	30.10	30.30	-10	4,754	-0.21%
2020/12/25	4	30.25	5	30.10	30.05	-1	4,909	-0.02%
2020/12/23	1	28.75	1	29.05	29.00	0	4,883	0.00%
2020/12/22	1	28.90	0	0.00	28.75	1	4,900	0.02%
2020/12/21	16	28.94	0.7	29.20	29.05	15.3	4,883	0.31%
2020/12/18	7	29.76	1	29.90	29.75	6	4,813	0.12%
2020/12/17	6	30.28	0	0.00	30.30	6	4,791	0.13%
2020/12/14	4	30.59	5	30.36	30.70	-1	4,858	-0.02%
2020/12/11	5	30.12	0	0.00	30.00	5	4,822	0.10%
2020/12/10	0	0.00	2	30.88	30.75	-2	4,782	-0.04%
2020/12/09	1	31.30	1.1	30.86	31.30	-0.1	4,758	0.00%
2020/12/08	2	30.80	1	30.80	30.80	1	4,720	0.02%
2020/12/07	2	30.73	2	31.05	31.05	0	4,696	0.00%
2020/11/30	2	31.10	3	30.95	31.00	-1	4,542	-0.02%
2020/11/27	5	31.60	0	0.00	31.35	5	4,467	0.11%
2020/11/26	0	0.00	34	31.18	31.30	-34	4,328	-0.79%
2020/11/24	3	30.40	0	0.00	30.20	3	4,168	0.07%
2020/11/20	0	0.00	2	30.38	30.05	-2	4,103	-0.05%
2020/11/19	2	29.73	0	0.00	29.80	2	4,080	0.05%
2020/11/16	1	28.90	0	0.00	29.05	1	4,049	0.02%
2020/11/13	2	28.95	0	0.00	29.15	2	4,043	0.05%
2020/11/10	2	29.50	4	30.30	30.10	-2	3,955	-0.05%
2020/11/09	0	0.00	1	29.95	30.35	-1	3,870	-0.03%
2020/11/06	1	30.05	0	0.00	29.65	1	3,825	0.03%
2020/11/05	2	29.83	1	29.55	29.45	1	3,806	0.03%
2020/11/02	1	29.95	4	30.30	30.15	-3	3,710	-0.08%
2020/10/30	1	30.80	0	0.00	30.30	1	3,667	0.03%
2020/10/29	18	31.73	25	31.74	31.35	-7	3,583	-0.20%
2020/10/28	4	32.45	2	32.60	31.75	2	3,478	0.06%
2020/10/27	8	33.11	4	32.94	32.80	4	3,369	0.12%
2020/10/26	16	32.03	28	32.44	32.60	-12	3,212	-0.37%
2020/10/23	12	31.41	6	31.80	32.25	6	2,970	0.20%
2020/10/22	20	30.45	26	30.17	31.10	-6	2,727	-0.22%
2020/10/21	22	29.97	132	29.96	29.35	-110	2,551	-4.31%	大賣/鉅額交易
2020/10/20	1	28.70	0	0.00	28.70	1	2,302	0.04%
2020/10/19	0	0.00	2	28.55	28.40	-2	2,282	-0.09%
2020/10/16	1	28.00	0	0.00	28.00	1	2,283	0.04%
2020/10/14	2	28.18	0	0.00	28.35	2	2,469	0.08%
2020/10/13	1	28.25	2	28.10	29.00	-1	2,536	-0.04%
2020/10/08	0	0.00	3	28.28	28.60	-3	2,395	-0.13%
2020/10/07	1	28.70	0	0.00	28.60	1	2,335	0.04%
2020/10/06	1	28.40	3	28.53	28.55	-2	2,289	-0.09%
2020/10/05	3	28.45	7	28.36	28.40	-4	2,246	-0.18%
2020/09/30	17	28.88	23	28.53	29.05	-6	2,102	-0.29%
2020/09/25	1	26.25	0	0.00	26.40	1	1,944	0.05%
2020/09/23	20	27.40	0	0.00	27.00	20	1,912	1.05%
2020/09/22	10	27.45	0	0.00	27.55	10	1,895	0.53%
2020/09/21	4	27.89	2	27.93	27.95	2	1,889	0.11%
2020/09/18	11	27.43	2	27.55	27.40	9	1,837	0.49%
2020/09/07	0	0.00	1	26.80	26.60	-1	1,797	-0.06%
2020/08/26	1	25.60	0	0.00	25.80	1	2,030	0.05%
2020/08/24	0	0.00	1	25.40	25.45	-1	2,024	-0.05%
2020/08/21	0	0.00	3	25.15	25.65	-3	2,020	-0.15%
2020/08/20	1	24.85	0	0.00	24.90	1	2,002	0.05%
2020/08/19	1	25.75	0	0.00	25.60	1	1,973	0.05%
2020/08/14	0	0.00	2	25.80	25.80	-2	1,986	-0.10%
2020/08/07	0	0.00	1	26.20	26.25	-1	2,203	-0.05%
2020/08/06	70	26.80	0	0.00	26.45	70	2,218	3.16%
2020/08/05	6	26.73	0	0.00	26.75	6	2,214	0.27%
2020/07/30	0	0.00	1	25.55	25.55	-1	2,210	-0.05%
2020/07/28	1	25.05	0	0.00	25.05	1	2,210	0.05%
2020/07/27	3	27.25	0	0.00	27.20	3	2,190	0.14%
2020/07/24	0	0.00	1	27.80	27.50	-1	2,167	-0.05%
2020/07/23	2	27.93	0	0.00	27.95	2	2,116	0.09%
2020/07/22	9	28.34	4	28.15	28.10	5	2,106	0.24%
2020/07/21	1	28.25	0	0.00	28.40	1	2,076	0.05%
2020/07/20	1	27.95	5	28.60	28.80	-4	1,992	-0.20%
2020/07/17	3	27.02	5	27.58	27.40	-2	1,849	-0.11%
2020/07/16	0	0.00	2	26.03	26.05	-2	1,725	-0.12%
2020/07/15	0	0.00	2	25.95	25.60	-2	1,723	-0.12%
2020/07/13	2	26.10	0	0.00	26.05	2	1,759	0.11%
2020/07/10	1	25.90	0	0.00	25.55	1	1,801	0.06%
2020/07/08	0	0.00	14	26.40	26.50	-14	1,805	-0.78%
2020/07/07	0	0.00	66	26.40	26.30	-66	1,808	-3.65%
2020/07/06	1	26.60	4	26.75	26.60	-3	1,819	-0.16%
2020/07/03	0	0.00	1	26.55	26.50	-1	1,833	-0.05%
2020/07/01	2	26.50	0	0.00	26.50	2	1,858	0.11%
2020/06/30	4	26.28	0	0.00	26.45	4	1,858	0.22%
2020/06/29	4	25.80	257	25.67	25.65	-253	1,847	-13.69%	大賣/鉅額交易
2020/06/24	0	0.00	38	26.15	26.15	-38	1,830	-2.08%
2020/06/23	46	26.10	0	0.00	26.15	46	1,847	2.49%
2020/06/19	20	26.35	0	0.00	26.10	20	1,903	1.05%
2020/06/18	50	26.20	0	0.00	26.60	50	1,912	2.61%
2020/06/17	24	26.35	5	26.70	26.40	19	1,924	0.99%
2020/06/16	148	26.03	1	25.90	26.20	147	1,939	7.58%	大買/鉅額交易
2020/06/15	0	0.00	2	25.80	25.40	-2	1,959	-0.10%
2020/06/12	5	25.98	0	0.00	25.90	5	1,957	0.26%
2020/06/11	8	26.64	26	26.81	26.45	-18	1,960	-0.92%
2020/06/10	1	27.80	0	0.00	27.65	1	1,931	0.05%
2020/06/09	10	28.76	0	0.00	27.95	10	1,923	0.52%
2020/06/05	10	25.70	10	25.60	26.35	0	1,804	0.00%
2020/06/04	2	25.50	0	0.00	25.65	2	1,776	0.11%
2020/06/03	5	24.68	0	0.00	26.00	5	1,776	0.28%
2020/06/02	5	24.40	0	0.00	24.45	5	1,726	0.29%
2020/05/28	10	24.23	0	0.00	24.15	10	1,726	0.58%
2020/05/25	0	0.00	2	24.25	24.40	-2	1,760	-0.11%
2020/05/21	1	24.85	2	25.10	25.00	-1	1,743	-0.06%
2020/05/20	10	24.63	5	24.79	24.25	5	1,704	0.29%
2020/05/19	1	23.90	0	0.00	23.90	1	1,614	0.06%
2020/05/14	2	23.40	0	0.00	23.05	2	1,493	0.13%
2020/05/11	70	24.90	0	0.00	24.75	70	1,453	4.82%
2020/04/14	0	0.00	4	22.26	22.75	-4	1,542	-0.26%
2020/04/13	1	22.25	0	0.00	22.15	1	1,530	0.07%
2020/04/10	3	23.00	3	22.90	23.00	0	1,517	0.00%
2020/04/09	2	23.10	12	22.86	23.10	-10	1,521	-0.66%
2020/04/08	0	0.00	1	23.15	23.15	-1	1,499	-0.07%
2020/04/01	0	0.00	5	20.95	20.65	-5	1,438	-0.35%
2020/03/31	26	20.92	0	0.00	20.80	26	1,429	1.82%
2020/03/25	4	21.18	0	0.00	20.85	4	1,467	0.27%
2020/03/24	0	0.00	1	19.65	19.60	-1	1,424	-0.07%
2020/03/20	2	20.50	1	20.25	20.60	1	1,412	0.07%
2020/03/19	4	19.45	0	0.00	19.45	4	1,384	0.29%
2020/03/18	2	21.83	0	0.00	21.60	2	1,356	0.15%
2020/03/17	4	22.10	0	0.00	21.95	4	1,356	0.29%
2020/03/11	2	28.05	0	0.00	28.10	2	1,244	0.16%
2020/03/10	2	27.80	1	28.05	28.25	1	1,239	0.08%
2020/03/09	1	28.10	0	0.00	28.10	1	1,227	0.08%
2020/03/03	5	29.45	0	0.00	29.20	5	1,215	0.41%
2020/03/02	2	28.90	0	0.00	28.95	2	1,214	0.16%
2020/02/27	1	29.85	0	0.00	29.95	1	1,179	0.08%
2020/02/24	2	30.55	0	0.00	30.70	2	1,169	0.17%
2020/02/17	0	0.00	1	31.30	31.15	-1	1,410	-0.07%
2020/02/13	3	31.10	0	0.00	30.80	3	1,414	0.21%
2020/02/04	0	0.00	2	29.70	29.75	-2	1,442	-0.14%
2020/02/03	2	28.35	2	29.05	28.95	0	1,442	0.00%
2020/01/31	4	30.35	1	30.50	30.50	3	1,401	0.21%
2020/01/30	13	30.83	28	30.90	30.25	-15	1,383	-1.08%
2020/01/20	3	32.95	0	0.00	32.95	3	1,332	0.23%
2020/01/17	0	0.00	3	33.20	33.15	-3	1,320	-0.23%
2020/01/16	1	33.50	0	0.00	33.40	1	1,319	0.08%
2020/01/15	7	33.59	0	0.00	33.55	7	1,318	0.53%
2020/01/14	9	33.87	1	33.70	34.00	8	1,298	0.62%
2020/01/13	1	33.30	1	32.70	33.25	0	1,245	0.00%
2020/01/09	1	31.80	0	0.00	31.65	1	1,248	0.08%
2020/01/08	0	0.00	1	32.15	31.65	-1	1,263	-0.08%
2020/01/07	0	0.00	1	32.40	32.30	-1	1,267	-0.08%
2019/12/24	1	32.40	0	0.00	32.10	1	1,261	0.08%
2019/12/23	6	31.73	1	31.80	31.85	5	1,231	0.41%
2019/12/16	1	30.60	0	0.00	30.70	1	1,187	0.08%
2019/12/13	3	30.50	0	0.00	30.50	3	1,184	0.25%
2019/11/27	2	31.25	0	0.00	31.20	2	1,198	0.17%
2019/11/18	2	32.40	0	0.00	32.55	2	1,127	0.18%
2019/11/15	4	31.95	6	32.42	32.05	-2	1,105	-0.18%
2019/11/14	2	32.63	0	0.00	32.15	2	1,019	0.20%
2019/10/08	1	30.00	0	0.00	30.35	1	707	0.14%
2019/09/24	3	33.60	3	33.70	33.70	0	642	0.00%
2019/09/16	0	0.00	2	31.90	32.00	-2	598	-0.33%
2019/09/04	1	32.15	0	0.00	32.15	1	599	0.17%
2019/09/02	2	32.15	0	0.00	32.10	2	604	0.33%
2019/08/19	0	0.00	1	30.45	30.60	-1	597	-0.17%
2019/08/15	1	29.95	0	0.00	29.90	1	598	0.17%
2019/08/01	1	33.20	0	0.00	33.05	1	681	0.15%
2019/07/22	0	0.00	10	34.45	34.45	-10	695	-1.44%
2019/07/17	0	0.00	2	34.25	34.35	-2	709	-0.28%
2019/07/10	0	0.00	1	33.60	33.75	-1	743	-0.13%
2019/06/25	1	34.80	0	0.00	34.65	1	820	0.12%
2019/06/24	3	35.30	0	0.00	35.40	3	823	0.36%
2019/05/29	2	31.15	0	0.00	30.55	2	930	0.21%
2019/05/24	1	31.45	0	0.00	31.50	1	995	0.10%
2019/05/20	6	32.57	0	0.00	32.15	6	1,058	0.57%
2019/05/16	0	0.00	2	33.80	33.65	-2	1,071	-0.19%
2019/05/15	1	34.35	0	0.00	34.45	1	1,118	0.09%
2019/05/14	3	36.03	0	0.00	35.80	3	1,265	0.24%
2019/05/02	0	0.00	1	39.30	39.80	-1	1,430	-0.07%
2019/04/23	1	39.60	0	0.00	39.40	1	1,422	0.07%
2019/04/22	0	0.00	1	39.80	39.85	-1	1,419	-0.07%
2019/04/19	0	0.00	2	39.55	39.35	-2	1,415	-0.14%
2019/04/02	0	0.00	2	38.38	38.35	-2	1,342	-0.15%
2019/04/01	4	38.01	1	38.35	37.95	3	1,335	0.22%
2019/03/29	3	37.98	0	0.00	38.10	3	1,325	0.23%
2019/03/28	0	0.00	1	37.90	37.55	-1	1,319	-0.08%
2019/03/26	1	38.85	0	0.00	38.80	1	1,301	0.08%
2019/03/25	1	38.40	4	38.50	38.60	-3	1,301	-0.23%
2019/03/22	5	39.72	1	39.50	39.45	4	1,288	0.31%
2019/03/21	1	41.30	1	41.70	41.45	0	1,213	0.00%
2019/03/20	4	41.00	0	0.00	40.90	4	1,206	0.33%
2019/03/19	0	0.00	1	41.10	40.75	-1	1,207	-0.08%
2019/03/18	1	40.05	0	0.00	40.95	1	1,198	0.08%
2019/03/15	0	0.00	2	40.95	40.25	-2	1,189	-0.17%
2019/03/08	0	0.00	2	40.83	41.35	-2	1,204	-0.17%
2019/03/07	0	0.00	1	41.30	40.95	-1	1,213	-0.08%
2019/03/06	1	41.30	0	0.00	41.20	1	1,225	0.08%
2019/03/05	3	41.52	0	0.00	41.65	3	1,231	0.24%
2019/03/04	2	41.10	0	0.00	40.95	2	1,230	0.16%
2019/02/27	0	0.00	2	41.00	41.20	-2	1,229	-0.16%
2019/02/26	0	0.00	2	40.98	41.30	-2	1,228	-0.16%
2019/02/25	6	41.08	6	41.09	41.15	0	1,211	0.00%
2019/02/22	1	42.10	0	0.00	42.85	1	1,172	0.09%
2019/02/21	2	42.48	0	0.00	42.45	2	1,162	0.17%
2019/02/20	2	42.50	0	0.00	42.75	2	1,169	0.17%
2019/02/19	0	0.00	6	42.24	42.55	-6	1,183	-0.51%
2019/02/15	1	42.75	1	42.70	42.65	0	1,156	0.00%
2019/02/14	2	42.70	5	42.74	43.60	-3	1,136	-0.26%
2019/02/13	16	42.14	24	42.24	43.20	-8	1,068	-0.75%
2019/02/12	5	40.68	5	40.57	41.00	0	886	0.00%
2019/01/30	0	0.00	1	37.10	37.30	-1	716	-0.14%
2019/01/29	0	0.00	4	37.53	37.35	-4	700	-0.57%
2019/01/28	0	0.00	2	38.18	38.10	-2	693	-0.29%
2019/01/25	0	0.00	2	38.55	38.55	-2	689	-0.29%
2019/01/24	0	0.00	1	38.80	38.60	-1	684	-0.15%
2019/01/22	1	38.55	0	0.00	38.30	1	672	0.15%
2019/01/21	1	38.30	0	0.00	38.40	1	667	0.15%
2019/01/15	1	37.60	0	0.00	37.75	1	679	0.15%
2019/01/10	2	37.40	0	0.00	37.70	2	699	0.29%
2019/01/09	1	36.95	2	37.40	37.40	-1	701	-0.14%
2019/01/07	2	36.88	0	0.00	37.10	2	708	0.28%
2019/01/03	3	36.27	0	0.00	36.55	3	767	0.39%
2019/01/02	1	36.25	0	0.00	36.15	1	773	0.13%
2018/12/27	2	36.13	0	0.00	36.15	2	813	0.25%
2018/12/25	1	35.95	0	0.00	35.95	1	845	0.12%
2018/12/21	1	35.95	0	0.00	36.50	1	862	0.12%
2018/12/20	1	36.15	0	0.00	35.85	1	866	0.12%
2018/12/19	1	36.75	0	0.00	36.30	1	859	0.12%
2018/12/03	0	0.00	1	38.80	38.60	-1	1,077	-0.09%
2018/11/29	0	0.00	2	39.45	39.15	-2	1,088	-0.18%
2018/11/28	1	39.00	0	0.00	39.00	1	1,097	0.09%
2018/11/20	0	0.00	1	37.65	37.90	-1	1,115	-0.09%
2018/11/19	2	37.80	2	38.95	37.65	0	1,128	0.00%
2018/11/16	1	37.20	6	37.62	37.90	-5	1,147	-0.44%
2018/11/15	2	36.38	2	36.50	36.50	0	1,121	0.00%
2018/11/13	0	0.00	2	36.00	36.25	-2	1,132	-0.18%
2018/11/12	0	0.00	1	36.20	36.20	-1	1,135	-0.09%
2018/10/29	2	33.55	2	34.05	33.60	0	1,290	0.00%
2018/10/25	0	0.00	15	35.13	35.35	-15	1,308	-1.15%
2018/10/22	0	0.00	1	35.30	35.25	-1	1,415	-0.07%
2018/10/11	2	32.90	0	0.00	32.70	2	1,504	0.13%
2018/10/05	2	36.40	0	0.00	36.70	2	1,528	0.13%
2018/10/04	3	36.78	0	0.00	37.00	3	1,509	0.20%
2018/10/03	1	37.60	0	0.00	37.30	1	1,508	0.07%
2018/09/28	1	37.75	0	0.00	37.65	1	1,631	0.06%
2018/09/18	6	39.82	3	40.10	39.85	3	1,589	0.19%
2018/09/17	0	0.00	1	39.35	39.10	-1	1,524	-0.07%
2018/09/14	0	0.00	0	38.20	38.10	0	1,488	0.00%
2018/09/06	0	0.00	1	38.25	37.80	-1	1,603	-0.06%
2018/09/03	2	38.68	0	0.00	38.70	2	1,656	0.12%
2018/08/31	0	0.00	1	37.65	37.95	-1	1,667	-0.06%
2018/08/27	1	37.65	0	0.00	37.90	1	1,872	0.05%
2018/08/24	8	37.11	4	36.90	37.65	4	1,872	0.21%
2018/08/23	5	37.16	1	36.55	37.35	4	1,884	0.21%
2018/08/21	5	35.80	0	0.00	35.85	5	1,883	0.27%
2018/08/20	1	36.40	0	0.00	36.05	1	1,970	0.05%
2018/08/17	1	36.75	1	37.00	36.95	0	1,965	0.00%
2018/08/16	4	36.86	0	0.00	36.40	4	1,967	0.20%
2018/08/15	8	36.64	0	0.00	36.90	8	1,957	0.41%
2018/08/14	0	0.00	2	35.70	36.35	-2	1,941	-0.10%
2018/08/09	0	0.00	10	37.75	37.65	-10	1,926	-0.52%
2018/08/06	1	37.45	0	0.00	37.95	1	1,997	0.05%
2018/08/02	1	37.40	0	0.00	37.10	1	2,105	0.05%
2018/07/31	0	0.00	1	37.95	38.05	-1	2,226	-0.04%
2018/07/30	5	39.48	0	0.00	39.90	5	2,255	0.22%
2018/07/27	3	39.67	0	0.00	39.50	3	2,264	0.13%
2018/07/26	1	39.45	0	0.00	39.75	1	2,344	0.04%
2018/07/25	0	0.00	1	39.45	39.30	-1	2,629	-0.04%
2018/07/20	0	0.00	2	38.75	38.75	-2	2,629	-0.08%
2018/07/12	0	0.00	5	35.65	35.65	-5	2,542	-0.20%
2018/07/10	1	35.80	0	0.00	35.80	1	2,565	0.04%
2018/07/05	2	37.95	0	0.00	37.35	2	2,458	0.08%
2018/06/25	0	0.00	10	38.95	38.80	-10	2,459	-0.41%
2018/06/22	3	38.43	28	38.38	39.10	-25	2,450	-1.02%
2018/06/19	1	40.15	0	0.00	40.00	1	2,336	0.04%
2018/06/14	0	0.00	3	39.97	39.90	-3	2,308	-0.13%
2018/06/13	6	40.13	0	0.00	40.15	6	2,276	0.26%
2018/06/12	0	0.00	3	40.63	40.15	-3	2,259	-0.13%
2018/06/11	8	40.84	1	40.45	40.45	7	2,225	0.31%
2018/06/08	0	0.00	1	41.50	41.30	-1	2,175	-0.05%
2018/06/07	5	42.48	0	0.00	42.15	5	2,129	0.23%
2018/06/06	12	42.43	3	42.43	43.00	9	2,070	0.43%
2018/06/05	23	41.23	0	0.00	41.00	23	2,006	1.15%
2018/06/04	0	0.00	21	40.10	40.10	-21	1,982	-1.06%
2018/05/29	6	40.91	0	0.00	40.65	6	1,922	0.31%
2018/05/28	5	40.50	0	0.00	40.95	5	1,931	0.26%
2018/05/17	0	0.00	4	39.73	39.50	-4	1,840	-0.22%
2018/05/16	5	39.15	0.5	39.50	39.15	4.5	1,836	0.24%
2018/05/15	2	39.75	0	0.00	39.75	2	1,828	0.11%
2018/05/14	0	0.00	1	40.25	40.35	-1	1,840	-0.05%
2018/05/11	1	40.45	3	39.95	40.70	-2	1,800	-0.11%
2018/05/10	8	39.35	0	0.00	38.85	8	1,731	0.46%
2018/05/09	3	38.90	0	0.00	38.85	3	1,670	0.18%
2018/05/07	0	0.00	1	38.60	38.70	-1	1,546	-0.06%
2018/05/03	12	40.05	8	39.96	40.00	4	1,432	0.28%
2018/05/02	28.5	40.01	30.1	39.27	42.00	-1.6	1,352	-0.12%
2018/04/30	1	39.15	1	39.15	39.15	-0.1	1,052	0.00%
2018/04/27	2	43.25	0	0.00	43.50	2	1,078	0.19%
2018/04/25	0	0.00	10	45.70	45.65	-10	1,073	-0.93%
2018/04/24	2	46.45	1	47.50	46.10	1	1,094	0.09%
2018/04/20	1	48.00	0	0.00	48.00	1	1,135	0.09%
2018/04/19	2	48.25	0	0.00	48.00	2	1,154	0.17%
2018/04/18	1	47.95	0	0.00	48.35	1	1,155	0.09%
2018/04/17	3	48.53	0	0.00	49.00	3	1,143	0.26%
2018/04/16	6	49.83	0	0.00	49.80	6	1,149	0.52%
2018/04/13	2	50.90	0	0.00	51.00	2	1,166	0.17%
2018/04/11	2	52.70	0	0.00	52.80	2	1,216	0.16%
2018/04/03	0	0.00	1	51.10	51.80	-1	1,212	-0.08%
2018/03/30	1	51.50	1	51.50	51.50	0	1,197	0.00%
2018/03/29	1	52.00	4	52.00	52.20	-3	1,194	-0.25%
2018/03/19	10	54.10	0	0.00	53.90	10	1,239	0.81%
2018/03/15	0	0.00	10	54.41	54.10	-10	1,233	-0.81%
2018/03/14	0	0.00	1	54.40	54.50	-1	1,254	-0.08%
2018/03/08	2	54.85	8	54.95	54.90	-6	1,295	-0.46%
2018/03/07	0	0.00	4	56.00	56.00	-4	1,287	-0.31%
2018/03/06	0	0.00	7	56.19	56.00	-7	1,299	-0.54%
2018/03/01	0	0.00	10	55.90	56.40	-10	1,400	-0.71%
2018/02/26	0	0.00	1	55.40	54.80	-1	1,395	-0.07%
2018/02/23	1	54.70	1	54.60	54.70	0	1,395	0.00%
2018/02/21	0	0.00	1	54.40	54.30	-1	1,400	-0.07%
2018/02/12	0.1	54.10	1	53.00	53.60	-0.9	1,405	-0.06%
2018/02/08	4	53.50	4	52.95	53.50	0	1,474	0.00%
2018/02/07	0	0.00	3	52.30	52.30	-3	1,472	-0.20%
2018/02/06	0	0.00	6	50.97	51.20	-6	1,475	-0.41%
2018/02/05	4	53.83	4	53.70	53.80	0	1,448	0.00%
2018/02/02	0	0.00	2	54.00	54.30	-2	1,465	-0.14%
2018/02/01	1	54.20	0	0.00	54.30	1	1,477	0.07%
2018/01/30	2	54.20	0	0.00	54.20	2	1,483	0.13%
2018/01/29	1	54.80	0	0.00	54.90	1	1,503	0.07%
2018/01/25	1	54.80	0	0.00	54.40	1	1,574	0.06%
2018/01/24	2	54.80	0	0.00	55.00	2	1,581	0.13%
2018/01/23	1	54.50	0	0.00	54.80	1	1,586	0.06%
2018/01/22	1	54.30	1	54.60	54.40	0	1,562	0.00%
2018/01/19	5	54.30	0	0.00	54.40	5	1,590	0.31%
2018/01/18	1	54.50	0	0.00	54.30	1	1,592	0.06%
2018/01/17	11	54.68	0	0.00	54.50	11	1,629	0.68%
2018/01/16	3	54.97	0	0.00	55.20	3	1,632	0.18%
2018/01/15	5	55.08	0	0.00	55.10	5	1,631	0.31%
2018/01/11	17	55.54	0	0.00	55.70	17	1,652	1.03%
2018/01/09	5	55.80	0	0.00	55.40	5	1,668	0.30%
2018/01/08	2	57.70	0	0.00	56.80	2	1,724	0.12%
2018/01/04	1	57.80	0	0.00	57.80	1	1,714	0.06%