楠梓電 (2316)-中國信託-高雄券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
44.70
漲跌
▲0.40
漲幅
+0.90%
成交量
4,362張
產業
上市電子零組件類股▼0.60%
324人加入追蹤

立即追蹤
本地時間:13:30

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

楠梓電 (2316)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	14	46.19	10	47.00	44.70	4	5,800	0.07%
2024/05/30	1	44.95	0	0.00	44.30	1	5,982	0.02%
2024/05/29	2	45.60	0	0.00	45.45	2	6,052	0.03%
2024/05/28	0	46.70	0	0.00	46.10	0	6,067	0.00%
2024/05/27	5	47.16	9	46.77	46.60	-4	6,046	-0.07%
2024/05/24	4	44.60	0	0.00	44.90	4	5,994	0.07%
2024/05/22	5	46.46	0	0.00	45.80	5	5,956	0.08%
2024/05/21	10	47.10	0	0.00	46.70	10	5,921	0.17%
2024/05/20	3	46.25	10	46.81	46.70	-7	5,886	-0.12%
2024/05/17	1	45.05	3	45.15	45.05	-2	5,791	-0.03%
2024/05/16	6	45.97	14	46.09	46.00	-8	5,793	-0.14%
2024/05/15	4	44.70	3	44.93	44.65	1	5,688	0.02%
2024/05/14	1	43.70	3	44.30	44.25	-2	5,678	-0.04%
2024/05/13	1	42.50	0	0.00	44.45	1	5,629	0.02%
2024/05/10	5	43.39	0	43.25	43.15	5	5,571	0.09%
2024/05/09	2	44.15	1	44.30	43.85	1	5,547	0.02%
2024/05/08	3	44.58	25	44.55	44.55	-22	5,531	-0.40%
2024/05/07	1	44.20	0	0.00	44.85	1	5,514	0.02%
2024/05/06	12	45.35	4	45.11	45.10	8	5,461	0.15%
2024/05/03	9	46.90	3	45.80	45.35	6	5,370	0.11%
2024/05/02	29	47.43	75	49.52	48.35	-46	5,180	-0.89%
2024/04/30	69	48.47	14.7	47.39	49.20	54.3	4,804	1.13%
2024/04/29	1	45.15	8	44.88	44.75	-7	4,657	-0.15%
2024/04/26	31	45.05	27	44.12	44.05	4	5,190	0.08%
2024/04/25	15	45.09	27	44.41	43.75	-12	5,210	-0.23%
2024/04/24	26	44.30	4	43.71	44.40	22	5,008	0.44%
2024/04/23	0	0.00	2	40.25	40.40	-2	4,857	-0.04%
2024/04/22	2	40.08	0	0.00	39.55	2	4,847	0.04%
2024/04/19	2	40.75	1	40.85	40.85	1	4,826	0.02%
2024/04/18	0	0.00	3	41.84	41.45	-3	4,792	-0.06%
2024/04/17	1	42.72	2	42.69	42.45	-1.1	4,777	-0.02%
2024/04/16	4	41.38	0	0.00	40.95	4	4,760	0.08%
2024/04/15	5	43.50	0	0.00	43.30	5	4,734	0.11%
2024/04/12	1	44.70	12	44.74	45.05	-11	4,685	-0.23%
2024/04/10	9	44.97	2	44.80	45.50	7	4,608	0.15%
2024/04/09	1	45.50	5	45.60	46.35	-4	4,445	-0.09%
2024/04/08	11	45.23	13	45.37	46.75	-2	4,372	-0.05%
2024/04/03	1.5	44.65	4	43.75	44.55	-2.5	4,282	-0.06%
2024/04/02	3	43.82	0	0.00	43.80	3	4,229	0.07%
2024/04/01	3	44.07	1	45.35	44.15	2	4,203	0.05%
2024/03/29	9	43.89	4.4	44.28	43.30	4.6	4,117	0.11%
2024/03/28	1	43.95	2	43.80	42.20	-1	4,024	-0.02%
2024/03/27	2.1	42.42	45	42.14	42.55	-42.9	3,950	-1.09%
2024/03/26	51.5	44.54	4	44.55	43.10	47.5	3,888	1.22%
2024/03/25	1	42.20	26	43.19	44.45	-25	3,696	-0.68%
2024/03/21	7	41.35	0	0.00	40.60	7	3,487	0.20%
2024/03/20	1	41.40	24	41.45	41.20	-23	3,474	-0.66%
2024/03/19	28	42.39	52	43.50	42.00	-24	3,455	-0.69%
2024/03/18	49	43.16	2	43.00	43.25	47	3,248	1.45%
2024/03/14	21	39.47	2	39.28	39.05	19	3,083	0.62%
2024/03/12	8	41.82	7	41.77	41.70	1	2,994	0.03%
2024/03/11	4	40.79	26	40.95	41.00	-22	2,932	-0.75%
2024/03/08	22	41.27	26	40.91	41.55	-4	2,875	-0.14%
2024/03/07	4	39.93	2	40.15	39.90	2	2,798	0.07%
2024/03/06	10	42.19	18	41.78	41.25	-8	2,737	-0.29%
2024/03/05	6	39.99	8	39.78	39.85	-2	2,530	-0.08%
2024/03/04	2	37.33	1	37.05	38.00	1	2,288	0.04%
2024/03/01	1	36.50	0	0.00	36.65	1	2,199	0.05%
2024/02/23	0	0.00	10	35.85	35.60	-10	2,227	-0.45%
2024/02/22	2	35.95	3	35.95	35.85	-1	2,296	-0.04%
2024/02/19	5	36.26	5	36.36	36.50	0	2,300	0.00%
2024/02/16	1	35.90	0	0.00	36.00	1	2,283	0.04%
2024/02/15	0	0.00	7	35.41	35.00	-7	2,267	-0.31%
2024/02/05	0	0.00	1	34.55	34.40	-1	2,257	-0.04%
2024/02/01	3	35.02	1	35.20	35.20	2	2,311	0.09%
2024/01/31	2	34.90	0	0.00	34.85	2	2,335	0.09%
2024/01/30	2	35.25	1	35.75	35.15	1	2,330	0.04%
2024/01/29	1	34.50	3	35.08	35.25	-2	2,334	-0.09%
2024/01/26	3	35.35	1	34.75	34.55	2	2,332	0.09%
2024/01/25	0	0.00	15	36.58	35.85	-15	2,333	-0.64%
2024/01/24	17	36.08	5	36.08	36.25	12	2,286	0.52%
2024/01/23	6	36.22	8	35.88	35.45	-2	2,242	-0.09%
2024/01/22	37	38.77	26	39.32	36.50	11	2,058	0.53%
2024/01/19	10	38.46	5	39.15	40.55	5	1,467	0.34%
2024/01/15	1	37.70	6	37.75	38.10	-5	1,370	-0.36%
2024/01/12	9	37.52	2	37.90	37.85	7	1,389	0.50%
2024/01/11	8	37.29	2	37.85	37.80	6	1,402	0.43%
2024/01/10	2	37.00	0	0.00	37.00	2	1,416	0.14%
2024/01/09	4	36.98	4	37.35	37.90	0	1,454	0.00%
2024/01/04	2	37.13	0	0.00	37.35	2	1,486	0.13%
2023/12/29	2	38.55	34	38.53	38.80	-32	1,584	-2.02%
2023/12/28	0	0.00	3	38.75	38.30	-3	1,602	-0.19%
2023/12/25	6	38.35	1	38.45	37.40	5	1,979	0.25%
2023/12/22	2	37.35	3	37.50	37.90	-1	2,048	-0.05%
2023/12/21	3	37.63	2	37.05	37.25	1	2,109	0.05%
2023/12/20	0.1	37.75	1	37.80	37.70	-1	2,220	-0.04%
2023/12/19	1	36.25	6	36.65	36.90	-5	2,494	-0.20%
2023/12/18	0	0.00	3	38.10	37.25	-3	2,520	-0.12%
2023/12/15	2	38.35	0	0.00	37.90	2	2,626	0.08%
2023/12/14	1	38.00	1	38.40	38.65	0	2,634	0.00%
2023/12/13	0	0.00	28	37.89	37.85	-28	2,667	-1.05%
2023/12/12	28	38.99	4	38.20	37.90	24	2,774	0.87%
2023/12/11	1	38.35	0.1	37.80	38.10	0.9	2,774	0.03%
2023/12/08	1	38.30	0	0.00	38.10	1	2,793	0.04%
2023/12/07	0	0.00	1	37.85	37.85	-1	2,828	-0.04%
2023/12/06	0.1	38.05	0	0.00	37.85	0.1	2,883	0.00%
2023/12/04	2	39.18	3	39.70	38.60	-1	3,340	-0.03%
2023/12/01	2	37.78	5	37.76	38.10	-3	3,508	-0.09%
2023/11/30	3	36.83	1	36.85	36.75	2	3,471	0.06%
2023/11/28	0	0.00	2	37.10	37.30	-2	3,506	-0.06%
2023/11/27	8	36.94	0	0.00	36.50	8	3,516	0.23%
2023/11/24	5	38.23	0	0.00	37.75	5	3,555	0.14%
2023/11/22	2	39.08	0	0.00	39.15	2	3,563	0.06%
2023/11/21	21	39.46	26	39.21	38.85	-5	3,554	-0.14%
2023/11/20	34	37.28	0	0.00	37.80	34	3,503	0.97%
2023/11/17	2	36.35	2	36.50	36.70	0	3,496	0.00%
2023/11/15	2	36.50	2	36.75	36.75	0	3,540	0.00%
2023/11/13	2	36.80	0	0.00	36.50	2	3,610	0.06%
2023/11/10	42	37.31	87	37.29	36.55	-45	3,655	-1.23%
2023/11/08	3	36.00	0	0.00	35.95	3	3,925	0.08%
2023/11/07	0	0.00	6	35.73	35.65	-6	4,059	-0.15%
2023/11/06	0	0.00	4	35.70	35.70	-4	4,183	-0.10%
2023/11/03	4	35.06	0	0.00	34.85	4	4,295	0.09%
2023/11/02	1	36.50	3	35.83	35.45	-2	4,405	-0.05%
2023/10/30	1	34.55	0	0.00	34.30	1	4,483	0.02%
2023/10/25	1	35.00	5	34.69	35.10	-4	4,632	-0.09%
2023/10/20	1	32.20	0	0.00	32.85	1	4,924	0.02%
2023/10/19	2	32.73	2	32.93	33.20	0	5,080	0.00%
2023/10/18	7	32.58	0	0.00	32.90	7	5,460	0.13%
2023/10/17	12	34.03	4	33.90	33.60	8	5,932	0.13%
2023/10/16	20	35.17	0	0.00	35.00	20	6,281	0.32%
2023/10/13	11	35.90	11	36.25	35.85	0	6,385	0.00%
2023/10/12	2	36.80	0	0.00	36.80	2	6,419	0.03%
2023/10/11	17	37.25	2	37.55	36.65	15	6,398	0.23%
2023/10/06	7	37.91	3	38.47	37.90	4	6,359	0.06%
2023/10/05	1	40.00	10	39.25	38.60	-9	6,316	-0.14%
2023/10/04	13	39.78	3	39.62	39.70	10	6,273	0.16%
2023/10/03	4	39.64	8	40.54	40.10	-4	6,240	-0.06%
2023/10/02	4	40.65	2	40.73	39.55	2	6,148	0.03%
2023/09/28	10	41.29	15	40.74	40.30	-5	6,067	-0.08%
2023/09/27	5	39.61	9	39.41	39.75	-4	5,836	-0.07%
2023/09/26	6	39.18	2	40.20	38.70	4	5,742	0.07%
2023/09/25	19	39.97	8	39.48	39.40	11	5,674	0.19%
2023/09/22	14	39.74	20	39.05	40.50	-6	5,553	-0.11%
2023/09/21	11	37.30	2	37.50	37.50	9	5,262	0.17%
2023/09/20	8	38.49	8	38.64	37.70	0	5,212	0.00%
2023/09/19	0	0.00	5	37.70	38.20	-5	5,096	-0.10%
2023/09/18	6	37.60	10	37.52	37.50	-4	5,050	-0.08%
2023/09/15	8	37.73	27	37.67	37.85	-19	4,985	-0.38%
2023/09/13	1	35.05	1	35.00	35.00	0	4,847	0.00%
2023/09/12	2	35.60	0	0.00	35.45	2	4,819	0.04%
2023/09/11	20	36.90	8	35.99	35.40	12	4,774	0.25%
2023/09/08	23	38.14	14	37.95	38.30	9	4,705	0.19%
2023/09/07	19	37.99	28	38.01	38.40	-9	4,576	-0.20%
2023/09/06	7	37.52	2	37.28	38.50	5	4,210	0.12%
2023/09/04	0	0.00	8	34.24	34.90	-8	3,967	-0.20%
2023/09/01	3	35.48	1	35.05	34.45	2	3,952	0.05%
2023/08/31	7	34.40	4	34.48	34.60	3	3,913	0.08%
2023/08/30	3	34.25	1	34.90	34.60	2	3,890	0.05%
2023/08/28	1	33.95	4	33.55	33.30	-3	3,804	-0.08%
2023/08/25	0	0.00	3	34.30	34.05	-3	3,768	-0.08%
2023/08/24	9	35.71	4	35.21	35.00	5	3,738	0.13%
2023/08/23	2	36.00	0	0.00	35.55	2	3,704	0.05%
2023/08/22	3	35.05	2	35.30	35.20	1	3,680	0.03%
2023/08/21	1	35.60	0	0.00	35.85	1	3,645	0.03%
2023/08/18	2	36.65	7	36.71	35.65	-5	3,615	-0.14%
2023/08/17	4	37.05	4	37.10	37.10	0	3,573	0.00%
2023/08/16	3	35.90	3	36.10	36.50	0	3,513	0.00%
2023/08/15	10	37.40	1	36.85	36.80	9	3,443	0.26%
2023/08/14	20	37.35	21.2	37.39	37.50	-1.2	3,319	-0.04%
2023/08/11	16	34.53	8	34.48	35.00	8	3,095	0.26%
2023/08/10	2	35.20	5	36.12	35.20	-3	2,921	-0.10%
2023/08/09	1	40.70	0.5	41.50	39.10	0.5	2,786	0.02%
2023/08/08	6.5	43.40	0.5	42.81	43.40	6	2,654	0.23%
2023/08/07	2	47.00	215.5	46.34	47.10	-213.5	2,536	-8.42%	大賣/鉅額交易
2023/08/04	0	0.00	1	43.90	45.20	-1	2,472	-0.04%
2023/08/02	4.5	42.85	11	42.62	43.85	-6.6	2,432	-0.27%
2023/08/01	1	44.50	0	0.00	46.45	1	2,372	0.04%
2023/07/31	7	46.18	165	48.69	44.90	-158	2,332	-6.77%	大賣/鉅額交易
2023/07/28	1	47.95	150	45.50	47.95	-149	2,225	-6.69%	大賣/鉅額交易
2023/07/27	1	46.00	4	45.65	45.90	-3	2,173	-0.14%
2023/07/26	10	44.40	152	44.60	44.85	-142	2,115	-6.71%	大賣/鉅額交易
2023/07/25	11	46.92	2	47.20	45.95	9	2,001	0.45%
2023/07/24	3.2	46.06	359.6	46.00	47.05	-356.4	1,817	-19.61%	大賣/鉅額交易
2023/07/21	36	42.24	30	42.38	42.80	6	1,638	0.37%
2023/07/20	27	38.18	52.1	37.95	38.95	-25.1	1,237	-2.03%
2023/07/19	43	35.24	63	34.88	37.10	-20	737	-2.71%
2023/07/18	7	33.75	0	33.75	33.75	7	329	2.11%
2023/07/17	20	30.11	0	0.00	30.70	20	209	9.56%
2023/07/13	2	28.00	0	0.00	27.60	2	137	1.46%
2023/07/12	7	27.19	0	0.00	27.10	7	132	5.29%
2023/07/10	4	27.78	30	27.86	27.70	-26	135	-19.26%
2023/07/07	1	28.00	0	0.00	27.90	1	136	0.73%
2023/06/20	6	28.10	0	0.00	28.05	6	174	3.43%
2023/06/16	6	28.30	4	28.20	28.35	2	181	1.10%
2023/06/13	0	28.35	0	0.00	28.40	0	183	0.02%
2023/06/08	3	28.35	0	0.00	28.25	3	175	1.70%
2023/06/07	7	28.31	0	0.00	28.40	7	177	3.95%
2023/06/05	8	28.29	0	0.00	28.25	8	176	4.53%
2023/05/31	4	28.23	0	0.00	28.15	4	178	2.24%
2023/04/26	2	28.65	2	28.80	28.60	0	174	0.00%
2023/04/19	0	0.00	1	29.15	29.25	-1	166	-0.60%
2023/04/14	1	29.45	0	0.00	29.35	1	161	0.62%
2023/04/13	0	29.57	0	0.00	29.55	0	158	0.00%
2023/04/12	0	29.25	0	0.00	29.55	0	152	0.01%
2023/03/23	0	0.00	3.2	29.20	29.30	-3.2	122	-2.65%
2023/02/23	0	0.00	1	28.00	27.95	-1	102	-0.97%
2023/02/20	0	0.00	1	28.05	28.10	-1	107	-0.93%
2023/02/10	0	27.80	0	0.00	27.75	0	129	0.00%
2022/11/21	0	0.00	1	24.55	24.80	-1	165	-0.60%
2022/11/04	0	0.00	2	23.80	23.80	-2	146	-1.36%
2022/11/03	2	23.60	2	23.70	23.55	0	148	0.00%
2022/11/02	2	23.50	0	0.00	23.55	2	150	1.33%
2022/10/31	1	22.85	2	22.80	22.70	-1	145	-0.69%
2022/09/19	2	27.00	0	0.00	26.80	2	144	1.39%
2022/08/09	2	27.38	0	0.00	27.40	2	170	1.17%
2022/06/30	0	0.00	2	28.80	28.85	-2	218	-0.92%
2022/06/09	0	29.15	0	0.00	29.10	0	241	0.01%
2022/06/08	0	29.15	0	0.00	29.25	0	244	0.02%
2022/06/07	0	29.05	0	0.00	29.30	0	247	0.00%
2022/05/31	2	29.08	0	0.00	29.10	2	272	0.73%
2022/05/18	0	28.85	0	0.00	28.85	0	326	0.00%
2022/05/10	0	0.00	1	28.15	28.20	-1	366	-0.27%
2022/04/22	0	0.00	2	29.20	28.95	-2	645	-0.31%
2022/04/08	1	29.70	0	0.00	29.60	1	1,164	0.09%
2022/04/06	0	0.00	2	30.38	30.35	-2	1,434	-0.14%
2022/04/01	0	0.00	1	30.65	30.75	-1	2,023	-0.05%
2022/03/28	1	30.90	1	31.00	31.20	0	2,338	0.00%
2022/03/25	3	32.20	0	0.00	32.25	3	2,330	0.13%
2022/03/24	0	0.00	3	32.35	32.30	-3	2,335	-0.13%
2022/03/23	1	32.50	0	0.00	32.40	1	2,344	0.04%
2022/03/18	1	31.70	2	31.35	32.00	-1	2,363	-0.04%
2022/03/15	0	0.00	1	30.60	30.55	-1	2,407	-0.04%
2022/03/10	4	31.40	2	31.50	31.30	2	2,399	0.08%
2022/03/09	2	31.08	0	0.00	30.95	2	2,395	0.08%
2022/03/08	0	0.00	1	31.35	30.70	-1	2,395	-0.04%
2022/03/02	0	0.00	4	33.61	33.65	-4	2,386	-0.17%
2022/02/25	0	0.00	2	32.90	33.00	-2	2,377	-0.08%
2022/02/23	2	33.35	4	33.45	33.50	-2	2,366	-0.08%
2022/02/21	3	34.05	0	0.00	34.00	3	2,364	0.13%
2022/02/18	0	33.75	0	0.00	33.85	0	2,360	0.00%
2022/02/14	0	0.00	5	32.15	32.15	-5	2,330	-0.21%
2022/02/10	2	33.45	0	0.00	33.40	2	2,324	0.09%
2022/01/25	1	32.45	6	32.63	32.15	-5	2,304	-0.22%
2022/01/21	700	34.49	7	34.21	34.00	693	2,274	30.47%	大買/鉅額交易
2022/01/19	4	35.24	1	35.30	35.10	3	2,232	0.13%
2022/01/18	258	34.47	2	34.83	34.50	256	2,189	11.69%	大買/鉅額交易
2022/01/17	5	35.56	3	35.78	35.05	2	2,160	0.09%
2022/01/14	6	34.53	5	34.49	34.70	1	2,044	0.05%
2022/01/12	5	35.45	9	34.76	35.20	-4	1,938	-0.21%
2022/01/11	1	35.00	7	35.00	34.60	-6	1,880	-0.32%
2022/01/10	0	0.00	5	34.31	34.50	-5	1,796	-0.28%
2022/01/07	1	34.10	10	33.25	33.85	-9	1,758	-0.51%
2022/01/06	5	35.59	9	35.47	34.90	-4	1,711	-0.23%
2022/01/05	105	34.33	5	34.49	34.55	100	1,633	6.12%	大買/
2022/01/04	1	35.35	27	34.96	35.50	-26	1,601	-1.62%
2022/01/03	13	35.57	15	36.13	35.20	-2	1,566	-0.13%
2021/12/30	29	36.95	0	0.00	37.00	29	1,491	1.94%
2021/12/29	15	36.76	13	36.56	36.60	2	1,363	0.15%
2021/12/28	32	38.85	24	38.47	36.80	8	1,209	0.66%
2021/12/27	4	36.40	1.3	37.44	37.75	2.7	618	0.44%
2021/12/24	0	0.00	3	32.98	34.35	-3	446	-0.67%
2021/12/21	100	30.00	2	30.30	30.35	98	298	32.78%
2021/12/20	0	0.00	20	30.30	30.15	-20	298	-6.70%
2021/12/17	343	30.00	0	0.00	30.00	343	294	116.41%	大買/鉅額交易
2021/12/14	6	30.95	3	31.35	30.55	3	274	1.09%
2021/12/13	3	31.22	2	31.23	31.35	1	255	0.39%
2021/12/09	0	0.00	2	29.30	29.35	-2	202	-0.99%
2021/12/08	0	0.00	48	29.20	29.25	-48	199	-24.03%
2021/12/01	0	0.00	1	29.40	29.30	-1	200	-0.50%
2021/11/29	0	0.00	3	28.70	28.60	-3	189	-1.58%
2021/11/25	0.4	29.20	0	0.00	29.40	0.4	184	0.22%
2021/11/19	0	0.00	0.7	29.40	29.30	-0.7	199	-0.34%
2021/11/18	0	0.00	4.1	29.10	29.25	-4.1	193	-2.10%
2021/11/11	0	0.00	2	29.10	29.20	-2	201	-0.99%
2021/11/03	0	0.00	5	28.30	28.40	-5	208	-2.40%
2021/11/02	1	28.25	0	0.00	28.25	1	209	0.48%
2021/10/08	0	0.00	2	26.90	27.50	-2	276	-0.72%
2021/10/04	0.2	26.70	0	0.00	26.30	0.2	341	0.06%
2021/09/29	0	0.00	1	27.40	27.30	-1	345	-0.29%
2021/09/24	0.1	27.70	0	0.00	27.70	0.1	355	0.02%
2021/09/08	5	27.50	0	0.00	26.85	5	406	1.23%
2021/09/06	5	27.85	5	27.70	27.65	0	419	0.00%
2021/08/18	0	0.00	5	28.90	28.90	-5	437	-1.14%
2021/08/17	3	28.77	0	0.00	28.55	3	444	0.68%
2021/08/16	0	0.00	12	28.64	28.65	-12	446	-2.69%
2021/08/10	0.1	29.25	0	0.00	29.30	0.1	469	0.02%
2021/08/09	0	0.00	1	30.00	29.75	-1	488	-0.20%
2021/08/05	5	30.15	0	0.00	30.10	5	518	0.96%
2021/07/29	0	0.00	1	30.65	30.45	-1	606	-0.16%
2021/07/28	3	30.87	6	30.55	30.35	-3	613	-0.49%
2021/07/23	0	0.00	1	30.45	30.40	-1	683	-0.15%
2021/07/22	0	0.00	1	30.60	30.20	-1	707	-0.14%
2021/07/20	2	30.80	7	30.88	30.75	-5	731	-0.68%
2021/07/19	1	31.35	0	0.00	31.30	1	748	0.13%
2021/07/16	0	0.00	5	31.00	31.05	-5	797	-0.63%
2021/07/15	8	30.46	0	0.00	30.75	8	828	0.97%
2021/07/13	0	0.00	7	31.96	31.20	-7	891	-0.79%
2021/07/12	14	30.89	0	0.00	30.80	14	934	1.50%
2021/07/09	0	0.00	3	30.60	30.75	-3	1,083	-0.28%
2021/07/06	0	0.00	2	30.40	30.30	-2	1,667	-0.12%
2021/07/05	3	30.50	0	0.00	30.60	3	1,680	0.18%
2021/07/02	0	0.00	1	30.40	30.15	-1	1,696	-0.06%
2021/06/30	1	30.05	0	0.00	30.05	1	1,713	0.06%
2021/06/28	2	30.40	0	0.00	30.35	2	1,733	0.12%
2021/06/22	2	28.80	0	0.00	28.75	2	1,791	0.11%
2021/06/21	1	28.70	2.1	28.78	28.85	-1.1	1,807	-0.06%
2021/06/16	2	29.85	0	0.00	29.85	2	1,833	0.11%
2021/06/11	0	0.00	5	29.27	29.30	-5	1,831	-0.27%
2021/06/09	2	28.60	0	0.00	28.70	2	1,833	0.11%
2021/06/07	1	28.90	0	0.00	28.90	1	1,852	0.05%
2021/06/04	2	29.15	0	0.00	29.10	2	1,868	0.11%
2021/06/02	2	29.35	2	29.75	29.35	0	1,898	0.00%
2021/05/28	2	28.85	0	0.00	28.85	2	1,919	0.10%
2021/05/26	6	28.71	0	0.00	28.80	6	1,936	0.31%
2021/05/21	0.1	28.20	0	0.00	28.20	0.1	1,949	0.01%
2021/05/13	3	27.42	0	0.00	27.05	3	1,922	0.16%
2021/05/12	2	27.55	0	0.00	27.50	2	1,904	0.10%
2021/05/11	1	29.95	0	0.00	30.00	1	1,867	0.05%
2021/05/10	1	31.50	3	31.75	31.45	-2	1,862	-0.11%
2021/05/07	0	0.00	1	31.30	32.00	-1	1,873	-0.05%
2021/05/05	1	31.10	0	0.00	31.10	1	1,882	0.05%
2021/05/04	1	31.40	2	31.70	31.10	-1	1,880	-0.05%
2021/05/03	2	32.50	0	0.00	32.50	2	1,860	0.11%
2021/04/29	1	34.70	0	0.00	34.55	1	1,830	0.05%
2021/04/28	21	35.10	0	0.00	35.60	21	1,815	1.16%
2021/04/26	0	0.00	3	34.35	34.30	-3	1,820	-0.16%
2021/04/23	3	35.00	0	0.00	34.50	3	1,832	0.16%
2021/04/22	3	35.37	0	0.00	34.45	3	1,838	0.16%
2021/04/21	29	36.35	0	0.00	36.30	29	1,792	1.62%
2021/04/20	4	35.90	0	0.00	36.15	4	1,760	0.23%
2021/04/19	0	0.00	20	35.89	36.20	-20	1,744	-1.15%
2021/04/16	12	36.02	17	36.46	36.85	-5	1,688	-0.30%
2021/04/15	69	36.89	37	37.05	36.25	32	1,612	1.99%
2021/04/14	52	37.27	40.7	37.64	38.25	11.3	1,465	0.77%
2021/04/13	0	0.00	23	34.01	34.80	-23	973	-2.36%
2021/04/12	1	32.20	0	0.00	32.20	1	917	0.11%
2021/04/09	8	32.46	0	0.00	32.30	8	944	0.85%
2021/04/08	6	32.70	0.1	32.50	32.75	5.9	935	0.63%
2021/04/07	1	32.20	0	0.00	32.20	1	917	0.11%
2021/04/01	0	0.00	1	31.50	31.45	-1	909	-0.11%
2021/03/31	0	0.00	4	31.20	31.35	-4	909	-0.44%
2021/03/30	7	31.74	0	0.00	31.45	7	904	0.77%
2021/03/29	0	0.00	1	32.25	32.05	-1	896	-0.11%
2021/03/26	9	32.49	0	0.00	32.35	9	888	1.01%
2021/03/24	4	31.49	65	31.46	31.60	-61	848	-7.19%
2021/03/23	0	0.00	85	31.44	31.05	-85	832	-10.21%
2021/03/19	0	31.05	20	31.03	31.20	-20	829	-2.41%
2021/03/18	0	0.00	11	31.00	30.95	-11	824	-1.33%
2021/03/16	0	0.00	5	30.60	30.60	-5	874	-0.57%
2021/03/12	0	0.00	0	30.00	30.30	0	878	0.00%
2021/03/10	1	30.10	3	30.20	29.95	-2	864	-0.23%
2021/03/09	0	0.00	15	30.67	30.15	-15	850	-1.76%
2021/03/08	0	30.15	0	0.00	30.15	0	838	0.00%
2021/03/03	2	31.18	2	31.20	31.00	0	819	0.00%
2021/02/24	2	31.35	3	31.17	31.15	-1	794	-0.13%
2021/02/22	3	31.22	2	31.30	31.30	1	786	0.13%
2021/02/18	1	30.55	15.8	31.05	31.10	-14.8	794	-1.86%
2021/02/17	8	30.52	0	0.00	30.60	8	791	1.01%
2021/02/01	0	0.00	10	29.55	30.25	-10	777	-1.29%
2021/01/29	0	29.80	0	0.00	29.85	0	764	0.00%
2021/01/25	0	0.00	3	30.40	30.70	-3	728	-0.41%
2021/01/19	0	0.00	1	32.40	31.50	-1	688	-0.15%
2021/01/12	11.8	30.68	0	0.00	30.75	11.8	614	1.92%
2021/01/06	5.1	30.81	0	0.00	30.85	5.1	616	0.83%
2021/01/05	5	32.00	0	0.00	32.20	5	598	0.84%
2021/01/04	0	0.00	1	32.55	32.75	-1	588	-0.17%
2020/12/25	1	31.85	0	0.00	31.10	1	587	0.17%
2020/12/18	1	31.65	0	0.00	31.35	1	595	0.17%
2020/12/17	4	31.30	0	0.00	31.25	4	616	0.65%
2020/12/16	0	0.00	1	31.30	31.40	-1	650	-0.15%
2020/12/10	1	32.15	9	31.99	32.00	-8	695	-1.15%
2020/12/07	1	31.10	0	0.00	31.10	1	711	0.14%
2020/12/04	0	0.00	1	31.10	31.05	-1	714	-0.14%
2020/11/27	0	0.00	7.7	31.29	31.35	-7.7	764	-1.01%
2020/11/20	0	0.00	4	30.55	30.40	-4	918	-0.44%
2020/11/18	7	30.25	1	30.35	30.40	6	1,008	0.59%
2020/11/13	0	0.00	0.4	29.40	29.50	-0.4	1,049	-0.04%
2020/11/09	0	0.00	0	28.70	28.65	0	1,115	0.00%
2020/11/05	20	28.91	0	0.00	28.75	20	1,199	1.67%
2020/11/04	108.1	28.99	0	0.00	28.90	108.1	1,256	8.60%	大買/鉅額交易
2020/11/03	62	29.00	0	28.50	29.05	62	1,334	4.64%
2020/11/02	48	28.49	0	0.00	28.50	48	1,374	3.49%
2020/10/30	61	29.09	0	0.00	29.10	61	1,381	4.42%
2020/10/28	108	29.20	0	0.00	29.25	108	1,435	7.52%	大買/鉅額交易
2020/10/23	0	0.00	4	29.15	29.10	-4	1,566	-0.26%
2020/10/20	0	0.00	0.8	29.50	29.55	-0.8	1,651	-0.05%
2020/10/19	0	0.00	0	29.55	29.70	0	1,665	0.00%
2020/10/08	0	0.00	25	30.28	30.30	-25	1,919	-1.30%
2020/10/07	0	0.00	2.6	30.52	30.40	-2.6	2,183	-0.12%
2020/10/05	0	31.00	32.7	31.60	31.00	-32.7	2,280	-1.43%
2020/09/22	13	30.25	6	30.08	30.10	7	2,315	0.30%
2020/09/21	4.1	30.59	0	0.00	30.55	4.1	2,381	0.17%
2020/09/18	0	0.00	1	31.05	31.00	-1	2,392	-0.04%
2020/09/17	11	30.84	0	0.00	31.05	11	2,431	0.45%
2020/09/16	32	30.96	0	0.00	31.00	32	2,454	1.30%
2020/09/15	0	0.00	1	31.00	31.10	-1	2,488	-0.04%
2020/09/14	0	0.00	3	31.85	31.45	-3	2,483	-0.12%
2020/09/10	1	32.05	0	0.00	31.20	1	2,497	0.04%
2020/09/08	10	31.25	0	0.00	31.05	10	2,492	0.40%
2020/09/04	1	31.70	0	0.00	31.85	1	2,559	0.04%
2020/08/31	0	0.00	3	31.48	31.65	-3	2,721	-0.11%
2020/08/27	0	0.00	1	31.60	31.20	-1	2,819	-0.04%
2020/08/24	0	0.00	3	30.80	30.95	-3	2,837	-0.11%
2020/08/21	1	30.50	0	0.00	31.00	1	2,849	0.04%
2020/08/20	2	30.15	24	30.31	30.20	-22	2,835	-0.78%
2020/08/19	2	32.48	3	32.45	31.50	-1	2,783	-0.04%
2020/08/17	10	32.90	7	32.71	32.30	3	2,785	0.11%
2020/08/13	2	32.48	2	31.58	31.60	0	2,757	0.00%
2020/08/11	5	31.65	0	0.00	31.65	5	2,792	0.18%
2020/08/07	1	31.60	0	0.00	31.55	1	2,881	0.03%
2020/08/06	1	32.35	0	0.00	32.25	1	2,976	0.03%
2020/08/05	10	32.75	4	32.78	32.35	6	2,985	0.20%
2020/08/04	1	32.10	0	0.00	31.90	1	2,951	0.03%
2020/08/03	16	31.84	1	32.85	31.75	15	3,005	0.50%
2020/07/31	4	31.65	49	31.89	32.05	-45	3,141	-1.43%
2020/07/30	2	30.55	0	0.00	30.55	2	3,125	0.06%
2020/07/29	0	0.00	2	29.90	29.90	-2	3,142	-0.06%
2020/07/28	3	30.23	0	0.00	29.55	3	3,169	0.09%
2020/07/27	285	30.62	3	30.52	30.70	282	3,190	8.84%	大買/鉅額交易
2020/07/24	15	30.75	0	0.00	31.00	15	3,238	0.46%
2020/07/23	0	0.00	1	32.10	32.90	-1	3,215	-0.03%
2020/07/22	1	31.85	0	0.00	32.05	1	3,209	0.03%
2020/07/21	0	0.00	7	32.20	31.75	-7	3,251	-0.22%
2020/07/20	23	31.00	0	0.00	31.40	23	3,339	0.69%
2020/07/17	1,938	31.00	3	31.22	31.25	1,935	3,353	57.70%	大買/鉅額交易
2020/07/15	1	30.80	0	0.00	30.90	1	3,371	0.03%
2020/07/14	5	31.55	6	31.40	31.20	-1	3,437	-0.03%
2020/07/13	2	31.25	14	31.45	31.95	-12	3,465	-0.35%
2020/07/10	5	31.31	5	31.14	31.30	0	3,502	0.00%
2020/07/09	13	31.79	8	31.73	31.70	5	3,509	0.14%
2020/07/08	9	32.99	7	32.96	32.70	2	3,475	0.06%
2020/07/07	33	33.00	89	33.69	33.30	-56	3,438	-1.63%
2020/07/06	33	32.26	13	32.33	32.20	20	3,247	0.62%
2020/07/03	2	32.00	4	31.85	31.90	-2	3,287	-0.06%
2020/07/02	3	31.70	2	31.45	31.75	1	3,337	0.03%
2020/07/01	13	31.72	0	0.00	31.60	13	3,329	0.39%
2020/06/30	5	31.88	9	32.41	31.80	-4	3,329	-0.12%
2020/06/29	1	31.15	1	31.30	31.25	0	3,279	0.00%
2020/06/24	5	31.97	29	32.01	31.85	-24	3,283	-0.73%
2020/06/23	12	31.41	3	31.37	31.30	9	3,303	0.27%
2020/06/22	0	0.00	3	31.32	31.10	-3	3,354	-0.09%
2020/06/19	2	31.20	4	30.93	30.75	-2	3,377	-0.06%
2020/06/18	1,003	30.50	4	30.86	31.05	999	3,388	29.48%	大買/鉅額交易
2020/06/17	5	30.15	0	0.00	30.05	5	3,362	0.15%
2020/06/16	126	30.66	1	30.55	30.70	125	3,407	3.67%	大買/鉅額交易
2020/06/15	792	29.88	0	0.00	29.90	792	3,462	22.87%	大買/鉅額交易
2020/06/12	536	29.22	6	29.06	29.70	530	3,499	15.14%	大買/鉅額交易
2020/06/11	19	29.88	0	0.00	29.80	19	3,551	0.53%
2020/06/10	6	31.01	0	0.00	31.05	6	3,575	0.17%
2020/06/09	6	31.24	0	0.00	31.00	6	3,675	0.16%
2020/06/08	16	32.03	0	0.00	31.75	16	3,732	0.43%
2020/06/05	31	32.87	6	32.37	32.60	25	3,822	0.65%
2020/06/04	0	0.00	35	32.00	33.25	-35	3,757	-0.93%
2020/06/03	25	30.32	0	0.00	30.25	25	3,740	0.67%
2020/06/02	1	30.30	0	0.00	30.15	1	3,749	0.03%
2020/06/01	2	30.58	5	30.33	30.50	-3	3,773	-0.08%
2020/05/28	179	29.90	0	0.00	29.90	179	3,955	4.53%	大買/鉅額交易
2020/05/27	2	30.18	0	0.00	30.20	2	3,990	0.05%
2020/05/26	1	30.10	13	30.25	30.10	-12	4,049	-0.30%
2020/05/25	13	29.66	14	30.06	29.75	-1	4,099	-0.02%
2020/05/22	362	29.53	1	29.75	29.70	361	4,144	8.71%	大買/鉅額交易
2020/05/21	3	30.18	1	30.20	30.20	2	4,252	0.05%
2020/05/18	119	29.82	3	30.28	29.70	116	4,332	2.68%	大買/鉅額交易
2020/05/15	108	32.00	0	0.00	31.35	108	4,320	2.50%	大買/鉅額交易
2020/05/14	120	32.74	0	0.00	32.00	120	4,311	2.78%	大買/鉅額交易
2020/05/13	0	0.00	11	33.99	34.10	-11	4,242	-0.26%
2020/05/12	108	32.80	0	0.00	32.75	108	4,172	2.59%	大買/鉅額交易
2020/05/11	108	33.00	0	0.00	32.80	108	4,192	2.58%	大買/鉅額交易
2020/05/08	25	33.05	1	33.35	33.00	24	4,171	0.58%
2020/05/07	2	33.40	3	33.90	33.75	-1	4,128	-0.02%
2020/05/06	2	30.70	22	31.10	32.50	-20	3,973	-0.50%
2020/05/05	26	30.87	27	31.20	30.65	-1	3,981	-0.03%
2020/05/04	4	29.68	3	30.23	30.45	1	3,969	0.03%
2020/04/30	23	30.56	26	31.10	30.70	-3	4,002	-0.07%
2020/04/29	29	30.52	5	30.77	30.05	24	4,048	0.59%
2020/04/28	1	30.00	0	0.00	29.90	1	4,118	0.02%
2020/04/27	3	29.93	2	30.00	30.00	1	4,102	0.02%
2020/04/24	703	29.79	0	0.00	29.90	703	4,067	17.28%	大買/鉅額交易
2020/04/23	3	30.17	36	29.93	30.00	-33	4,024	-0.82%
2020/04/22	149	27.81	2	27.30	28.30	147	3,915	3.75%	大買/鉅額交易
2020/04/21	751	27.58	5	27.59	27.60	746	3,900	19.13%	大買/鉅額交易
2020/04/20	31	28.24	1	28.25	28.10	30	3,893	0.77%
2020/04/17	266	28.47	3	29.10	28.20	263	3,921	6.71%	大買/鉅額交易
2020/04/15	19	28.72	26	28.60	28.90	-7	3,894	-0.18%
2020/04/14	2	28.10	4	27.85	27.95	-2	3,845	-0.05%
2020/04/13	7	27.52	3	27.50	27.30	4	3,830	0.10%
2020/04/10	1	27.60	7	27.40	27.20	-6	3,817	-0.16%
2020/04/09	114	27.84	15	28.51	27.50	99	3,836	2.58%	大買/
2020/04/08	50	27.57	4	27.90	27.50	46	3,787	1.21%
2020/04/07	15	26.44	8	26.91	27.35	7	3,708	0.19%
2020/04/06	2	24.50	3	24.45	24.90	-1	3,624	-0.03%
2020/04/01	2	24.35	0	0.00	24.35	2	3,629	0.06%
2020/03/30	1	23.45	0	0.00	23.75	1	3,630	0.03%
2020/03/27	3	24.45	3	24.92	23.45	0	3,644	0.00%
2020/03/26	6	23.86	4	24.05	24.45	2	3,624	0.06%
2020/03/25	2	24.90	1	25.25	24.80	1	3,583	0.03%
2020/03/23	0	0.00	1	21.90	21.70	-1	3,563	-0.03%
2020/03/20	2	23.28	74	23.28	23.10	-72	3,616	-1.99%
2020/03/19	2	21.48	23	21.72	21.35	-21	3,569	-0.59%
2020/03/18	0	0.00	10	24.89	23.70	-10	3,507	-0.29%
2020/03/17	41	24.98	41	24.90	24.05	0	3,465	0.00%
2020/03/16	1,012	27.30	13	28.35	26.35	999	3,404	29.35%	大買/鉅額交易
2020/03/13	12	26.75	12	27.08	27.80	0	3,360	0.00%
2020/03/12	38	29.94	2	31.85	29.50	36	3,248	1.11%
2020/03/11	4	32.70	5	32.89	31.85	-1	3,194	-0.03%
2020/03/10	10	30.07	28	31.39	31.85	-18	3,175	-0.57%
2020/03/09	21	30.96	0	0.00	30.60	21	3,159	0.66%
2020/03/04	18	33.59	0	0.00	33.65	18	3,160	0.57%
2020/03/03	24	34.83	23	34.82	34.70	1	3,102	0.03%
2020/03/02	0	0.00	13	32.82	32.50	-13	3,012	-0.43%
2020/02/27	18	32.57	0	0.00	32.00	18	3,094	0.58%
2020/02/26	7	34.66	13	35.01	34.05	-6	3,068	-0.20%
2020/02/25	3	35.37	1	34.55	35.30	2	3,005	0.07%
2020/02/24	5	34.87	8	35.49	35.50	-3	2,927	-0.10%
2020/02/21	1	34.00	5	34.17	34.50	-4	2,807	-0.14%
2020/02/19	0	0.00	10	33.10	33.10	-10	2,772	-0.36%
2020/02/18	11.1	31.93	0	0.00	32.05	11.1	2,769	0.40%
2020/02/17	1	31.45	4	32.00	32.50	-3	2,757	-0.11%
2020/02/14	0	0.00	1	31.95	31.80	-1	2,890	-0.03%
2020/02/13	0	0.00	1	32.40	31.90	-1	3,069	-0.03%
2020/02/12	2	32.75	0	0.00	32.45	2	3,106	0.06%
2020/02/11	0	0.00	6	31.90	31.70	-6	3,098	-0.19%
2020/02/10	3	31.35	3	31.70	31.10	0	3,136	0.00%
2020/02/07	11	31.85	2	31.93	31.90	9	3,191	0.28%
2020/02/06	0	0.00	9	32.03	31.90	-9	3,270	-0.28%
2020/02/05	6	31.08	2	31.15	30.70	4	3,409	0.12%
2020/02/04	16	30.84	7	30.58	30.45	9	3,419	0.26%
2020/02/03	5	28.84	5	28.64	29.20	0	3,491	0.00%
2020/01/31	4	29.00	18	29.05	29.00	-14	3,792	-0.37%
2020/01/30	1	32.00	5	31.95	31.95	-4	3,912	-0.10%
2020/01/20	7	35.56	4	35.51	35.50	3	3,978	0.08%
2020/01/17	1	35.15	1	35.40	35.40	0	4,034	0.00%
2020/01/16	5	35.10	0	0.00	35.00	5	4,040	0.12%
2020/01/14	5	35.60	0	0.00	35.40	5	4,109	0.12%
2020/01/13	0	0.00	2	35.78	35.90	-2	4,102	-0.05%
2020/01/10	0	0.00	6	34.64	34.50	-6	4,068	-0.15%
2020/01/09	3	35.27	4	34.38	35.25	-1	4,079	-0.02%
2020/01/08	5	33.56	0	0.00	33.05	5	4,160	0.12%
2020/01/07	8	34.64	0	0.00	34.35	8	4,245	0.19%
2020/01/06	1	35.05	3	34.83	35.05	-2	4,341	-0.05%
2020/01/03	6	35.20	1	35.10	35.05	5	4,413	0.11%
2020/01/02	0	0.00	1	35.90	35.85	-1	4,420	-0.02%
2019/12/31	0	0.00	1	35.25	35.05	-1	4,472	-0.02%
2019/12/30	0	0.00	5	35.25	35.10	-5	4,557	-0.11%
2019/12/27	7.3	35.50	0	0.00	35.40	7.3	4,719	0.15%
2019/12/26	1	35.65	0	0.00	35.60	1	4,775	0.02%
2019/12/25	1	35.15	12	35.48	35.45	-11	4,891	-0.22%
2019/12/24	1	34.65	9	34.99	34.70	-8	4,924	-0.16%
2019/12/23	9	35.34	6	35.25	35.20	3	4,976	0.06%
2019/12/20	4	36.00	0	0.00	35.90	4	5,115	0.08%
2019/12/19	0	0.00	1	36.20	36.20	-1	5,398	-0.02%
2019/12/18	6	36.63	5	36.71	36.80	1	5,591	0.02%
2019/12/17	1	37.25	2	37.53	37.45	-1	5,645	-0.02%
2019/12/16	0	0.00	4	36.99	36.95	-4	5,677	-0.07%
2019/12/13	2	36.25	3	36.35	36.10	-1	5,838	-0.02%
2019/12/12	1	36.75	3	36.80	36.75	-2	5,947	-0.03%
2019/12/11	0.1	36.90	10	37.50	37.10	-9.9	6,204	-0.16%
2019/12/10	11	36.52	0	0.00	36.75	11	6,386	0.17%
2019/12/06	1	38.05	2	38.13	37.85	-1	6,966	-0.01%
2019/12/05	12	38.33	5	38.26	38.30	7	7,574	0.09%
2019/12/04	2	37.55	1	37.30	37.20	1	7,826	0.01%
2019/12/03	2	37.25	0	0.00	36.80	2	7,856	0.03%
2019/12/02	11	36.36	1	37.05	37.40	10	7,926	0.13%
2019/11/29	1	37.15	0	0.00	36.40	1	7,897	0.01%
2019/11/27	2	37.05	4	37.18	37.25	-2	8,128	-0.02%
2019/11/26	4	37.26	8	36.91	37.40	-4	8,147	-0.05%
2019/11/25	1	35.55	1	35.50	35.40	0	8,077	0.00%
2019/11/22	0	0.00	1	36.50	36.10	-1	8,142	-0.01%
2019/11/21	2	36.28	2	36.35	36.25	0	8,214	0.00%
2019/11/20	1	36.70	4	36.68	36.60	-3	8,297	-0.04%
2019/11/19	0	0.00	1	36.50	36.40	-1	8,450	-0.01%
2019/11/18	1	36.60	0	0.00	36.80	1	8,600	0.01%
2019/11/15	1	36.50	0	0.00	36.70	1	8,821	0.01%
2019/11/14	0	0.00	1	36.30	36.45	-1	8,860	-0.01%
2019/11/13	6	37.54	1	38.20	36.80	5	9,065	0.06%
2019/11/12	2	35.78	16	35.07	37.55	-14	9,032	-0.16%
2019/11/07	3	37.15	1	37.10	37.15	2	9,234	0.02%
2019/11/06	13	37.10	14	36.81	37.65	-1	9,330	-0.01%
2019/11/05	5	37.91	1	37.85	37.75	4	9,537	0.04%
2019/11/04	12.4	37.30	8	37.15	37.00	4.4	9,807	0.04%
2019/11/01	1	39.30	1	39.40	39.50	0	9,823	0.00%
2019/10/31	1	39.10	2	39.43	39.00	-1	9,916	-0.01%
2019/10/30	37	39.76	40	39.64	40.00	-3	9,878	-0.03%
2019/10/29	22.2	43.66	0	0.00	42.30	22.2	9,505	0.23%
2019/10/28	7	46.30	2.8	46.90	47.00	4.2	9,285	0.05%
2019/10/25	3	44.60	1	44.95	45.20	2	9,251	0.02%
2019/10/24	6	45.97	0	0.00	45.95	6	9,217	0.07%
2019/10/23	0	0.00	1	46.30	46.30	-1	9,233	-0.01%
2019/10/22	2	47.03	5	46.52	46.45	-3	9,305	-0.03%
2019/10/21	1.2	45.80	0	0.00	46.10	1.2	9,352	0.01%
2019/10/18	6.1	46.52	0	0.00	46.45	6.1	9,372	0.07%
2019/10/16	5	47.42	12	47.44	46.95	-7	9,330	-0.08%
2019/10/15	37	46.76	4.3	45.96	46.20	32.7	9,178	0.36%
2019/10/14	4.3	45.97	14	46.26	46.45	-9.7	9,056	-0.11%
2019/10/09	5.3	42.96	0	0.00	42.25	5.3	8,947	0.06%
2019/10/08	5.7	46.75	5	45.64	45.55	0.7	8,873	0.01%
2019/10/07	12.2	47.66	2	46.88	46.80	10.2	8,856	0.12%
2019/09/25	9	44.21	5	44.06	44.00	4	8,806	0.05%
2019/09/24	30	45.73	31	44.53	44.00	-1	8,839	-0.01%
2019/09/23	7	44.26	6	44.00	44.00	1	8,727	0.01%
2019/09/20	6	44.43	5.3	44.10	44.15	0.8	8,816	0.01%
2019/09/19	3	43.45	8.1	43.54	44.10	-5.1	8,695	-0.06%
2019/09/18	29	43.30	22	43.81	43.30	7	8,647	0.08%
2019/09/17	16	43.78	14	44.26	43.55	2	8,562	0.02%
2019/09/16	42	43.70	94	43.40	44.00	-52	8,396	-0.62%
2019/09/12	75	41.10	62	41.35	40.60	13	8,089	0.16%
2019/09/11	8	40.93	5	41.24	41.40	3	7,907	0.04%
2019/09/10	12	40.81	12	41.03	41.10	0	7,876	0.00%
2019/09/09	34	40.95	23	40.96	40.30	11	7,794	0.14%
2019/09/06	59	41.08	13	41.07	41.10	46	7,618	0.60%
2019/09/05	83	40.65	116	40.95	40.70	-33	7,491	-0.44%	大賣/
2019/09/04	3	40.63	27	41.00	40.10	-24	7,222	-0.33%
2019/09/03	10	39.99	6.2	40.26	40.70	3.8	7,030	0.05%
2019/09/02	93	39.91	31.4	39.56	40.70	61.7	6,847	0.90%
2019/08/30	70	38.46	75.4	38.65	39.25	-5.4	6,462	-0.08%
2019/08/29	22	35.08	34	35.47	36.45	-12	5,841	-0.21%
2019/08/28	1	33.45	2	33.53	33.15	-1	5,524	-0.02%
2019/08/27	5	33.32	6	33.38	33.55	-1	5,464	-0.02%
2019/08/26	3	32.45	0	0.00	32.50	3	5,411	0.06%
2019/08/23	4	33.08	7	33.06	32.95	-3	5,373	-0.06%
2019/08/22	9	34.16	10	34.23	33.10	-1	5,319	-0.02%
2019/08/21	2	32.85	2	33.40	33.40	0	5,104	0.00%
2019/08/20	10	32.95	2.3	33.23	33.30	7.8	5,062	0.15%
2019/08/19	4	33.20	6	33.18	33.45	-2	5,016	-0.04%
2019/08/16	2.1	32.61	1	32.30	32.40	1.1	4,981	0.02%
2019/08/15	9	32.07	10	32.09	32.50	-1	4,922	-0.02%
2019/08/14	45	33.20	33	33.42	32.80	12	4,879	0.25%
2019/08/13	76	33.05	33	32.87	32.50	43	4,775	0.90%
2019/08/12	50	32.86	48	33.16	33.45	2	4,650	0.04%
2019/08/08	16.5	31.06	21	31.23	31.00	-4.6	4,424	-0.10%
2019/08/07	103	31.78	13	31.68	30.80	90	4,425	2.03%	大買/
2019/08/06	7	31.08	8	30.52	31.35	-1	4,243	-0.02%
2019/08/05	27	31.34	34	31.48	31.30	-7	4,163	-0.17%
2019/08/02	16	29.73	41	29.82	30.00	-25	3,989	-0.63%
2019/08/01	104	30.75	110	30.99	31.25	-6	3,864	-0.16%	大買/大賣/
2019/07/31	31	30.40	26	31.00	31.35	5	3,794	0.13%
2019/07/30	35	30.31	18	30.49	31.00	17	3,670	0.46%
2019/07/29	34	29.04	46	29.71	30.30	-12	3,460	-0.35%
2019/07/26	1	26.75	363	27.94	28.15	-362	3,180	-11.38%	大賣/鉅額交易
2019/07/25	201	27.10	57	26.73	26.80	144	2,987	4.82%	大買/鉅額交易
2019/07/24	15	25.50	3.9	25.66	25.65	11.2	2,905	0.38%
2019/07/23	2	24.85	1.1	24.62	24.95	0.9	2,877	0.03%
2019/07/22	2	24.58	0	0.00	24.40	2	2,878	0.07%
2019/07/19	100	25.23	110	25.60	24.95	-10	2,896	-0.35%	大賣/
2019/07/18	0	0.00	14	25.20	25.00	-14	2,906	-0.48%
2019/07/17	0	0.00	2	25.20	25.00	-2	2,951	-0.07%
2019/07/16	11	25.42	9	25.39	25.20	2	3,004	0.07%
2019/07/15	4	24.69	8	24.86	25.20	-4	3,051	-0.13%
2019/07/12	0	0.00	27	23.51	23.80	-27	3,390	-0.80%
2019/07/11	0	0.00	4	23.30	23.20	-4	3,458	-0.12%
2019/07/09	2	23.30	2	23.35	23.15	0	3,775	0.00%
2019/07/08	3	23.25	0	0.00	23.30	3	3,795	0.08%
2019/07/05	0	0.00	12	23.44	23.30	-12	3,807	-0.32%
2019/07/04	12	23.24	0	0.00	23.05	12	3,805	0.32%
2019/07/03	54	24.20	0.9	24.00	24.15	53.2	3,797	1.40%
2019/07/02	2	24.30	25	24.62	24.40	-23	3,798	-0.61%
2019/07/01	1	24.65	4	24.38	24.35	-3	3,787	-0.08%
2019/06/28	127	23.79	5	23.81	23.65	122	3,699	3.30%	大買/鉅額交易
2019/06/27	7	24.01	131	24.01	24.35	-124	3,683	-3.37%	大賣/鉅額交易
2019/06/26	0	0.00	2	22.58	22.40	-2	3,524	-0.06%
2019/06/25	2	22.33	1	22.30	22.30	1	3,547	0.03%
2019/06/21	20	22.33	1	22.75	22.30	19	3,604	0.53%
2019/06/20	1	22.30	0	0.00	22.60	1	3,685	0.03%
2019/06/19	0	0.00	7	22.22	22.55	-7	3,923	-0.18%
2019/06/18	1	22.30	0	0.00	21.50	1	4,188	0.02%
2019/06/17	1	21.65	0.2	22.10	22.20	0.8	4,251	0.02%
2019/06/14	0	0.00	4	21.53	21.55	-4	4,372	-0.09%
2019/06/12	0	0.00	2	21.80	21.75	-2	4,970	-0.04%
2019/06/11	3	21.85	0	0.00	21.80	3	5,028	0.06%
2019/06/10	2	21.98	1	21.85	21.95	1	5,100	0.02%
2019/06/05	4	21.46	3	21.60	21.35	1	5,104	0.02%
2019/06/04	2	21.35	69	21.27	21.20	-67	5,087	-1.32%
2019/05/31	2	21.30	0	0.00	21.20	2	5,194	0.04%
2019/05/30	2	20.70	5	20.65	20.90	-3	5,433	-0.06%
2019/05/29	1	20.20	1	20.60	20.55	0	5,497	0.00%
2019/05/27	2	20.45	0	0.00	20.35	2	5,522	0.04%
2019/05/24	2	20.73	1	20.60	20.50	1	5,567	0.02%
2019/05/23	1	20.10	5	20.17	20.30	-4	5,580	-0.07%
2019/05/22	21	21.54	9	21.16	21.00	12	5,720	0.21%
2019/05/21	0	0.00	1	21.45	21.50	-1	5,922	-0.02%
2019/05/20	1	22.25	3	22.18	21.90	-2	6,055	-0.03%
2019/05/17	2	22.35	5	22.07	21.80	-3	6,067	-0.05%
2019/05/16	7	23.08	2	22.50	22.40	5	6,045	0.08%
2019/05/15	7	23.42	4	23.44	23.90	3	6,036	0.05%
2019/05/14	8	22.18	8	22.76	23.50	0	5,956	0.00%
2019/05/13	15	22.30	13	22.09	22.25	2	5,913	0.03%
2019/05/10	4	23.88	0	0.00	23.40	4	5,869	0.07%
2019/05/09	1	24.65	0	0.00	24.00	1	5,793	0.02%
2019/05/08	1	23.70	1	24.30	24.30	0	5,762	0.00%
2019/05/06	3	24.50	1	24.55	24.05	2	5,710	0.04%
2019/05/03	23	25.84	3	25.50	25.35	20	5,630	0.36%
2019/05/02	1	25.35	2	25.40	25.65	-1	5,524	-0.02%
2019/04/30	6	24.93	7	25.16	25.55	-1	5,497	-0.02%
2019/04/29	23	25.23	3	25.18	25.20	20	5,437	0.37%
2019/04/26	3	25.18	0	0.00	25.60	3	5,366	0.06%
2019/04/25	1	25.60	41	25.69	25.60	-40	5,359	-0.75%
2019/04/24	11	25.30	6.3	25.36	25.25	4.8	5,407	0.09%
2019/04/23	47	25.41	2.7	25.44	25.45	44.3	5,379	0.82%
2019/04/22	7	25.58	110	25.57	25.70	-103	5,300	-1.94%	大賣/鉅額交易
2019/04/19	43	25.01	23	25.36	25.20	20	5,210	0.38%
2019/04/18	232	25.37	210	25.73	25.00	22	5,058	0.43%	大買/大賣/
2019/04/17	7	23.32	6	23.07	23.60	1	4,613	0.02%
2019/04/16	5	22.86	0	0.00	22.85	5	4,492	0.11%
2019/04/15	14	22.42	51.6	22.64	22.70	-37.6	4,406	-0.85%
2019/04/12	0	0.00	5.1	21.25	21.30	-5.1	4,159	-0.12%
2019/04/11	15	21.15	4	21.20	20.90	11	4,132	0.27%
2019/04/10	5	21.15	12	21.39	21.10	-7	4,113	-0.17%
2019/04/09	16	21.11	0	0.00	21.20	16	4,091	0.39%
2019/04/08	29	21.36	0	0.00	21.25	29	4,071	0.71%
2019/04/02	1	21.20	5	21.33	21.20	-4	4,003	-0.10%
2019/04/01	0	0.00	23	21.07	21.10	-23	3,961	-0.58%
2019/03/29	9	20.55	8	20.65	20.55	1	3,903	0.03%
2019/03/28	12	20.54	0	0.00	20.30	12	3,886	0.31%
2019/03/27	3	20.95	1	21.00	20.95	2	3,848	0.05%
2019/03/26	15	21.15	0	0.00	20.85	15	3,827	0.39%
2019/03/25	17	21.17	9	21.19	21.10	8	3,769	0.21%
2019/03/22	68	22.04	20	22.01	21.95	48	3,667	1.31%
2019/03/21	96	21.86	37	22.02	22.10	59	3,413	1.73%
2019/03/20	3	21.23	3	21.37	21.30	0	3,093	0.00%
2019/03/19	6	21.13	4	21.23	21.15	2	2,976	0.07%
2019/03/18	36	20.69	35	21.14	21.30	1	2,825	0.04%
2019/03/15	6	20.57	35	20.26	20.60	-29	2,537	-1.14%
2019/03/14	8	19.69	13	19.74	19.75	-5	2,226	-0.22%
2019/03/13	6.3	20.03	0	0.00	19.65	6.3	2,173	0.29%
2019/03/12	0	0.00	16	19.83	20.20	-16	2,090	-0.77%
2019/03/11	5	19.30	5	19.40	19.40	0	2,051	0.00%
2019/03/08	16	19.27	0	0.00	19.30	16	2,057	0.78%
2019/03/07	6	19.76	6	20.00	19.60	0	2,049	0.00%
2019/03/06	24	20.00	2	20.10	20.10	22	2,021	1.09%
2019/03/05	15	19.99	5	20.22	19.90	10	1,891	0.53%
2019/03/04	2	19.20	4	19.36	19.90	-2	1,601	-0.12%
2019/02/27	2	18.65	0	0.00	18.75	2	1,521	0.13%
2019/02/26	13	18.97	1	18.90	18.80	12	1,503	0.80%
2019/02/25	0	0.00	3	19.25	19.15	-3	1,476	-0.20%
2019/02/22	1	18.70	3	18.77	18.80	-2	1,418	-0.14%
2019/02/21	73	19.29	3	19.43	19.10	70	1,384	5.06%
2019/02/20	6	18.26	3	18.45	19.30	3	1,183	0.25%
2019/02/19	12	18.56	4.4	18.02	18.15	7.6	966	0.79%
2019/02/18	18	17.53	3	17.50	17.60	15	785	1.91%
2019/02/14	0	0.00	3	17.28	17.20	-3	674	-0.44%
2019/02/13	2	16.60	0	0.00	16.75	2	634	0.32%
2019/01/28	0	0.00	1	16.40	16.35	-1	648	-0.15%
2019/01/24	0	0.00	2	16.05	16.05	-2	674	-0.30%
2019/01/21	0	0.00	3	16.50	16.40	-3	677	-0.44%
2019/01/18	0	0.00	9	16.43	16.30	-9	676	-1.33%
2019/01/17	4	16.20	5	16.43	16.25	-1	673	-0.15%
2019/01/16	5	16.68	34	16.78	16.70	-29	652	-4.44%
2019/01/15	8	15.86	7	16.06	16.10	1	559	0.18%
2019/01/10	0	14.35	3	14.40	14.40	-3	674	-0.44%
2019/01/09	0.9	14.55	0	0.00	14.55	0.9	682	0.13%
2018/12/28	0	0.00	1	14.40	14.40	-1	756	-0.13%
2018/12/25	0	0.00	1	14.25	14.35	-1	788	-0.13%
2018/12/18	4	15.00	0	0.00	15.00	4	809	0.49%
2018/12/13	1	15.50	1	15.60	15.45	0	924	0.00%
2018/12/10	0	0.00	1	15.20	15.25	-1	1,140	-0.09%
2018/12/07	0	0.00	4.7	15.34	15.35	-4.7	1,151	-0.41%
2018/12/06	8	15.13	0	0.00	15.05	8	1,184	0.68%
2018/12/05	1	15.60	2	15.85	15.65	-1	1,197	-0.08%
2018/12/04	0	0.00	4	15.85	16.00	-4	1,225	-0.33%
2018/12/03	2	15.70	1	15.55	15.75	1	1,234	0.08%
2018/11/30	4	15.40	0	0.00	15.40	4	1,260	0.32%
2018/11/29	1	15.70	1	15.90	15.60	0	1,388	0.00%
2018/11/23	1	15.30	0	0.00	15.15	1	1,586	0.06%
2018/11/22	4	15.30	0	0.00	15.35	4	1,778	0.22%
2018/11/19	0	0.00	1	15.95	15.70	-1	2,741	-0.04%
2018/11/15	0	0.00	9	15.38	15.50	-9	3,335	-0.27%
2018/11/12	4	15.05	0	0.00	15.05	4	3,341	0.12%
2018/11/09	4	15.05	0	0.00	15.10	4	3,352	0.12%
2018/11/08	0	0.00	1	15.20	15.15	-1	3,358	-0.03%
2018/11/07	0	0.00	2	15.50	15.25	-2	3,359	-0.06%
2018/11/05	1	15.30	6	15.15	15.20	-5	3,340	-0.15%
2018/11/02	2	15.23	1	15.60	15.15	1	3,314	0.03%
2018/11/01	2	14.68	1	15.15	15.35	1	3,295	0.03%
2018/10/30	2	14.25	30	14.20	14.15	-28	3,266	-0.86%
2018/10/26	0	0.00	1	14.35	14.35	-1	3,257	-0.03%
2018/10/22	2	15.88	1	16.00	15.70	1	3,218	0.03%
2018/10/19	30	16.00	1	15.10	16.10	29	3,174	0.91%
2018/10/18	0	0.00	1	15.15	15.50	-1	3,104	-0.03%
2018/10/16	0	0.00	1	14.60	14.55	-1	3,049	-0.03%
2018/10/12	4	14.03	0	0.00	14.25	4	3,043	0.13%
2018/10/11	3	14.15	5	14.57	14.15	-2	3,027	-0.07%
2018/10/09	0	0.00	1	15.80	15.70	-1	2,986	-0.03%
2018/10/05	4	15.80	0	0.00	15.80	4	2,972	0.13%
2018/10/03	3	16.65	3	16.65	16.65	0	2,942	0.00%
2018/09/27	3	16.85	1	17.25	16.90	2	2,928	0.07%
2018/09/26	0	0.00	1	16.85	16.90	-1	2,924	-0.03%
2018/09/21	6	16.90	0	0.00	16.85	6	2,914	0.21%
2018/09/20	1	17.10	0	0.00	17.05	1	2,901	0.03%
2018/09/19	6	17.59	10	17.50	17.35	-4	2,881	-0.14%
2018/09/17	10	17.25	0	0.00	17.20	10	2,749	0.36%
2018/09/14	0	0.00	11	15.99	16.15	-11	2,603	-0.42%
2018/09/13	10	15.75	0	0.00	15.85	10	2,582	0.39%
2018/09/12	1	15.75	1	15.60	15.60	0	2,580	0.00%
2018/09/11	1	16.40	3	16.55	16.30	-2	2,543	-0.08%
2018/09/10	0	0.00	2	16.40	16.30	-2	2,523	-0.08%
2018/09/07	9	17.54	1	17.50	17.50	8	2,518	0.32%
2018/09/05	10	18.51	7	18.77	18.15	3	2,456	0.12%
2018/09/04	0	0.00	7	18.54	18.45	-7	2,324	-0.30%
2018/09/03	2	18.35	1	18.45	18.45	1	2,310	0.04%
2018/08/31	0.2	18.55	0	0.00	18.65	0.2	2,280	0.01%
2018/08/30	1	18.55	2	18.80	18.55	-1	2,215	-0.05%
2018/08/29	0	0.00	10	19.38	18.90	-10	2,144	-0.47%
2018/08/28	4	19.08	0	0.00	18.90	4	1,987	0.20%
2018/08/27	4	19.08	3.7	19.25	19.30	0.4	1,892	0.02%
2018/08/24	18	19.42	19.9	19.42	19.60	-1.9	1,682	-0.11%
2018/08/23	25	17.92	27	18.46	18.80	-2	1,036	-0.19%
2018/08/22	1	16.05	3	16.97	17.10	-2	512	-0.39%
2018/08/17	1	15.05	0	0.00	15.00	1	401	0.25%
2018/08/16	0.8	14.95	0	0.00	15.00	0.8	394	0.19%
2018/08/13	0	0.00	0	15.30	15.30	0	370	0.00%
2018/08/06	2	15.63	0	0.00	15.65	2	406	0.49%
2018/08/02	2	15.68	0	0.00	15.65	2	431	0.46%
2018/08/01	2	15.68	0	0.00	15.70	2	433	0.46%
2018/07/31	0	0.00	1.7	15.63	15.60	-1.7	434	-0.39%
2018/07/30	0	0.00	4	15.75	15.70	-4	433	-0.92%
2018/07/23	0	0.00	2	15.85	15.80	-2	437	-0.46%
2018/07/20	0	0.00	1	16.00	16.00	-1	438	-0.23%
2018/07/19	1	16.25	0	0.00	16.00	1	441	0.23%
2018/07/16	2	15.93	0	0.00	15.75	2	445	0.45%
2018/07/11	0	0.00	1	15.55	15.50	-1	450	-0.22%
2018/07/10	0	0.00	0.2	15.60	15.70	-0.2	453	-0.05%
2018/07/09	1	15.65	0	0.00	15.50	1	454	0.22%
2018/06/26	1	16.30	0	0.00	16.20	1	453	0.22%
2018/06/20	1	16.80	0	0.00	16.70	1	443	0.23%
2018/06/19	3	17.08	0	0.00	16.90	3	440	0.68%
2018/06/15	1	17.15	1	17.15	17.20	0	434	0.00%
2018/06/05	2	17.03	0	0.00	16.70	2	391	0.51%
2018/06/01	0	0.00	1	16.00	16.05	-1	365	-0.27%
2018/05/18	0	0.00	0.3	15.80	15.85	-0.3	414	-0.07%
2018/05/15	0	0.00	9	16.46	16.25	-9	429	-2.09%
2018/05/14	4	16.68	0	0.00	16.70	4	448	0.89%
2018/05/10	0	0.00	2	16.00	16.35	-2	420	-0.48%
2018/05/09	0.1	15.45	0	0.00	15.50	0.1	408	0.02%
2018/05/08	0.1	15.60	0	0.00	15.70	0.1	410	0.01%
2018/05/07	0.1	15.60	0	0.00	15.70	0.1	412	0.02%
2018/05/04	0.1	15.50	0.9	15.50	15.60	-0.8	413	-0.18%
2018/05/03	0.1	15.50	0	0.00	15.60	0.1	417	0.01%
2018/05/02	0.1	15.80	0	0.00	15.85	0.1	418	0.01%
2018/04/30	1	15.75	0	0.00	15.85	1	440	0.23%
2018/04/26	1.2	15.59	0	0.00	15.60	1.2	446	0.27%
2018/04/20	0	0.00	0.9	16.35	16.35	-0.9	449	-0.19%
2018/04/16	5	16.70	0	0.00	16.60	5	492	1.01%
2018/04/12	0	0.00	1	16.75	16.75	-1	505	-0.20%
2018/04/11	1.2	16.64	0	0.00	16.60	1.2	510	0.23%
2018/04/03	1	16.80	0	0.00	16.85	1	514	0.19%
2018/03/29	0	0.00	1	17.10	17.00	-1	526	-0.19%
2018/03/23	1	17.15	0	0.00	17.15	1	536	0.19%
2018/03/16	3	17.78	0	0.00	17.85	3	544	0.55%
2018/03/14	1	17.85	2	18.00	17.75	-1	552	-0.18%
2018/03/09	1	18.00	0	0.00	17.85	1	593	0.17%
2018/03/08	0	0.00	1	18.50	18.30	-1	672	-0.15%
2018/03/06	0	17.50	2.6	17.50	17.50	-2.5	662	-0.38%
2018/02/26	1	17.85	0	0.00	17.85	1	829	0.12%
2018/02/23	0	0.00	1	17.85	17.95	-1	876	-0.11%
2018/02/22	1	18.10	3	18.03	18.00	-2	875	-0.23%
2018/02/21	3	17.15	3	17.05	17.25	0	865	0.00%
2018/02/12	1	16.90	0	0.00	16.95	1	864	0.12%
2018/02/09	1	16.70	0	0.00	17.10	1	870	0.11%
2018/02/06	1	17.20	0	0.00	16.50	1	872	0.11%
2018/01/31	0	0.00	1	18.60	18.55	-1	867	-0.12%
2018/01/30	0.9	18.70	0	0.00	18.70	0.9	868	0.10%
2018/01/24	0	0.00	1	19.00	18.90	-1	886	-0.11%
2018/01/16	0	0.00	0.5	19.00	19.05	-0.5	883	-0.06%