楠梓電 (2316)-臺銀-民權券商分點個股進出

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
43.75
漲跌
▼0.65
漲幅
-1.46%
成交量
12,898張
產業
上市電子零組件類股▼0.98%
324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

楠梓電 (2316)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/25	10	44.43	1.1	44.31	43.75	9	5,210	0.17%
2024/04/24	4.1	44.39	5	44.38	44.40	-1	5,008	-0.02%
2024/04/23	5	40.00	1	40.25	40.40	4	4,857	0.08%
2024/04/22	2	39.50	0	0.00	39.55	2	4,847	0.04%
2024/04/18	6.1	41.90	0	0.00	41.45	6.1	4,792	0.13%
2024/04/17	2	42.70	3	42.95	42.45	-1	4,777	-0.02%
2024/04/16	2.1	41.50	1	40.85	40.95	1.1	4,760	0.02%
2024/04/15	3	43.58	0	0.00	43.30	3	4,734	0.06%
2024/04/12	1	44.00	1	44.50	45.05	0	4,685	0.00%
2024/04/11	0.1	44.50	4	45.03	44.20	-4	4,641	-0.09%
2024/04/10	4	44.80	4.3	45.80	45.50	-0.3	4,608	-0.01%
2024/04/09	1	45.45	0	0.00	46.35	1	4,445	0.02%
2024/04/08	0	0.00	1	45.50	46.75	-1	4,372	-0.02%
2024/04/02	3	43.93	0	0.00	43.80	3	4,229	0.07%
2024/04/01	2	44.05	2	44.15	44.15	0	4,203	0.00%
2024/03/29	6	43.45	9.9	43.93	43.30	-3.9	4,117	-0.09%
2024/03/28	3	42.70	16	42.73	42.20	-13	4,024	-0.32%
2024/03/27	8	42.18	7	42.54	42.55	1	3,950	0.03%
2024/03/26	20.5	44.08	3	43.80	43.10	17.5	3,888	0.45%
2024/03/25	2	42.80	9	43.14	44.45	-7	3,696	-0.19%
2024/03/20	0	0.00	3	41.52	41.20	-3	3,474	-0.09%
2024/03/19	5	43.48	7	42.73	42.00	-2	3,455	-0.06%
2024/03/18	0	0.00	14	42.44	43.25	-14	3,248	-0.43%
2024/03/15	5	39.65	0	0.00	39.35	5	3,101	0.16%
2024/03/14	5	40.65	0	0.00	39.05	5	3,083	0.16%
2024/03/12	1	41.70	5	41.85	41.70	-4	2,994	-0.13%
2024/03/11	2	40.73	0	0.00	41.00	2	2,932	0.07%
2024/03/08	5	41.02	4	41.01	41.55	1	2,875	0.03%
2024/03/07	1	42.80	1	40.05	39.90	0	2,798	0.00%
2024/03/06	2	42.15	5.1	41.35	41.25	-3.1	2,737	-0.11%
2024/03/05	11	39.75	8.1	39.62	39.85	3	2,530	0.12%
2024/03/04	1	36.40	2	37.30	38.00	-1	2,288	-0.04%
2024/03/01	1	35.65	0	0.00	36.65	1	2,199	0.05%
2024/02/29	0	0.00	19	35.42	35.25	-19	2,181	-0.87%
2024/02/27	2	34.80	24	35.31	34.70	-22	2,185	-1.01%
2024/02/26	0	0.00	3	35.40	35.20	-3	2,202	-0.14%
2024/02/23	3.1	35.66	0	0.00	35.60	3.1	2,227	0.14%
2024/02/22	3	36.10	0	0.00	35.85	3	2,296	0.13%
2024/02/19	0	0.00	1	36.30	36.50	-1	2,300	-0.04%
2024/02/16	18	36.00	1	35.95	36.00	17	2,283	0.74%
2024/02/15	1	35.25	0	0.00	35.00	1	2,267	0.04%
2024/02/05	0	0.00	2	34.55	34.40	-2	2,257	-0.09%
2024/02/02	0	0.00	1	35.25	34.80	-1	2,311	-0.04%
2024/01/31	1	34.95	0	0.00	34.85	1	2,335	0.04%
2024/01/26	4	34.93	0	0.00	34.55	4	2,332	0.17%
2024/01/25	3	35.93	4	36.49	35.85	-1	2,333	-0.04%
2024/01/24	4	36.01	5	36.10	36.25	-1	2,286	-0.04%
2024/01/23	13	36.07	0	0.00	35.45	13	2,242	0.58%
2024/01/22	71	37.77	30	38.51	36.50	41	2,058	1.99%
2024/01/19	5	37.46	0.2	40.55	40.55	4.9	1,467	0.33%
2024/01/16	1	37.40	0	0.00	37.45	1	1,363	0.07%
2024/01/15	0	0.00	3	37.85	38.10	-3	1,370	-0.22%
2024/01/12	1	38.10	0	0.00	37.85	1	1,389	0.07%
2024/01/02	0	38.25	0	0.00	38.35	0	1,546	0.00%
2023/12/28	5	38.45	0	0.00	38.30	5	1,602	0.31%
2023/12/26	2	38.05	0	0.00	38.20	2	1,757	0.11%
2023/12/15	3	38.02	0	0.00	37.90	3	2,626	0.11%
2023/12/14	0	0.00	3.7	38.55	38.65	-3.7	2,634	-0.14%
2023/12/12	2	38.65	1	38.80	37.90	1	2,774	0.04%
2023/12/08	0	0.00	3	38.02	38.10	-3	2,793	-0.11%
2023/12/07	2.1	38.14	0	0.00	37.85	2.1	2,828	0.07%
2023/12/06	0	0.00	1	38.80	37.85	-1	2,883	-0.03%
2023/12/05	1	38.00	0	0.00	38.10	1	2,993	0.03%
2023/12/04	9	39.32	2	39.10	38.60	7	3,340	0.21%
2023/12/01	1	38.15	2	38.00	38.10	-1	3,508	-0.03%
2023/11/30	0	0.00	1	36.70	36.75	-1	3,471	-0.03%
2023/11/29	1	36.90	0	0.00	36.85	1	3,479	0.03%
2023/11/28	1	37.30	0	0.00	37.30	1	3,506	0.03%
2023/11/27	2	36.90	0	0.00	36.50	2	3,516	0.06%
2023/11/22	0	0.00	3	39.12	39.15	-3	3,563	-0.08%
2023/11/21	0	0.00	5	39.36	38.85	-5	3,554	-0.14%
2023/11/20	4	37.30	1	38.15	37.80	3	3,503	0.09%
2023/11/16	1	36.95	1	36.65	36.60	0	3,520	0.00%
2023/11/15	0	0.00	1	36.85	36.75	-1	3,540	-0.03%
2023/11/13	0	0.00	1	36.50	36.50	-1	3,610	-0.03%
2023/11/10	4	36.65	3	37.08	36.55	1	3,655	0.03%
2023/11/08	0	0.00	5	36.10	35.95	-5	3,925	-0.13%
2023/11/07	0	0.00	1	35.65	35.65	-1	4,059	-0.02%
2023/11/06	5	35.40	0	0.00	35.70	5	4,183	0.12%
2023/11/03	1	34.90	0	0.00	34.85	1	4,295	0.02%
2023/10/31	0.1	33.80	0	0.00	33.60	0.1	4,435	0.00%
2023/10/26	0	0.00	2	34.20	34.05	-2	4,600	-0.04%
2023/10/18	0	0.00	0	32.70	32.90	0	5,460	0.00%
2023/10/13	3	35.78	1	36.60	35.85	2	6,385	0.03%
2023/10/12	0	0.00	2	37.15	36.80	-2	6,419	-0.03%
2023/10/05	0	0.00	1	38.65	38.60	-1	6,316	-0.02%
2023/10/03	4	40.34	5	39.99	40.10	-1	6,240	-0.02%
2023/10/02	4	40.40	1	40.15	39.55	3	6,148	0.05%
2023/09/28	25	40.90	24.1	40.35	40.30	0.9	6,067	0.01%
2023/09/26	2	40.00	2	39.23	38.70	0	5,742	0.00%
2023/09/25	4	39.94	3	40.05	39.40	1	5,674	0.02%
2023/09/22	14.1	39.54	20.5	39.70	40.50	-6.4	5,553	-0.12%
2023/09/21	2	37.05	2	37.55	37.50	0	5,262	0.00%
2023/09/20	5	38.68	6	38.53	37.70	-1	5,212	-0.02%
2023/09/19	2	38.10	0	0.00	38.20	2	5,096	0.04%
2023/09/18	6	37.76	3	37.80	37.50	3	5,050	0.06%
2023/09/15	6	36.41	11	37.89	37.85	-5	4,985	-0.10%
2023/09/14	0	0.00	2	35.40	35.65	-2	4,871	-0.04%
2023/09/13	0	0.00	2	35.13	35.00	-2	4,847	-0.04%
2023/09/11	3	36.38	2	36.85	35.40	1	4,774	0.02%
2023/09/08	19	38.02	17	38.27	38.30	2	4,705	0.04%
2023/09/07	57.5	37.58	54	37.82	38.40	3.5	4,576	0.08%
2023/09/06	2	37.40	4	38.08	38.50	-2	4,210	-0.05%
2023/09/05	1	34.90	0	0.00	35.00	1	3,979	0.03%
2023/09/01	1	34.60	0	0.00	34.45	1	3,952	0.03%
2023/08/30	1	34.70	0	0.00	34.60	1	3,890	0.03%
2023/08/29	0	0.00	2	33.55	33.30	-2	3,829	-0.05%
2023/08/28	0	33.65	0	0.00	33.30	0	3,804	0.00%
2023/08/25	0	35.30	2	35.20	34.05	-2	3,768	-0.05%
2023/08/23	2	35.70	0	0.00	35.55	2	3,704	0.05%
2023/08/18	0	0.00	1	36.20	35.65	-1	3,615	-0.03%
2023/08/17	7	36.69	6	37.10	37.10	1	3,573	0.03%
2023/08/15	5	36.87	3	37.23	36.80	2	3,443	0.06%
2023/08/14	31	37.77	35	37.47	37.50	-4	3,319	-0.12%
2023/08/11	0	0.00	22	34.09	35.00	-22	3,095	-0.71%
2023/08/10	1	35.20	0	0.00	35.20	1	2,921	0.03%
2023/08/09	20	39.10	0	0.00	39.10	20	2,786	0.72%
2023/08/08	11	43.31	1	43.30	43.40	10	2,654	0.38%
2023/08/07	1	46.50	10.2	46.72	47.10	-9.2	2,536	-0.36%
2023/08/04	0	0.00	31	44.52	45.20	-31	2,472	-1.25%
2023/08/02	22	41.85	5	44.50	43.85	17	2,432	0.70%
2023/07/31	6	44.63	10	47.21	44.90	-4	2,332	-0.17%
2023/07/28	0	0.00	5	46.06	47.95	-5	2,225	-0.22%
2023/07/27	18	45.58	0	0.00	45.90	18	2,173	0.83%
2023/07/26	0.2	44.25	4	44.06	44.85	-3.8	2,115	-0.18%
2023/07/25	36.2	48.55	4	47.94	45.95	32.2	2,001	1.61%
2023/07/24	8	46.09	2	45.46	47.05	6	1,817	0.33%
2023/07/21	2	41.93	6	41.72	42.80	-4	1,638	-0.24%
2023/07/20	7	38.59	11	38.11	38.95	-4	1,237	-0.32%
2023/07/19	19	35.42	8	35.69	37.10	11	737	1.49%
2023/07/18	4	33.58	10	33.67	33.75	-6	329	-1.82%
2023/07/17	2	30.05	7	30.58	30.70	-5	209	-2.39%
2023/07/14	2	28.10	0	0.00	27.95	2	139	1.44%
2023/07/12	0	0.00	1	27.10	27.10	-1	132	-0.76%
2023/06/27	0	0.00	0.4	28.00	28.20	-0.4	151	-0.25%
2023/06/16	0	0.00	1	28.25	28.35	-1	181	-0.55%
2023/06/13	1	28.45	0	0.00	28.40	1	183	0.55%
2023/06/09	0.3	28.80	0	0.00	28.95	0.3	179	0.14%
2023/05/23	0	0.00	0	28.10	28.20	0	179	0.00%
2023/04/13	0	0.00	5	29.45	29.55	-5	158	-3.16%
2023/04/10	0	28.95	0	0.00	29.05	0	147	0.00%
2023/04/07	5	28.81	0	0.00	28.70	5	145	3.44%
2023/03/30	0	28.60	0	0.00	28.65	0	139	0.00%
2023/03/27	1	29.35	0	0.00	29.25	1	128	0.78%
2023/03/22	1	28.45	0	0.00	28.60	1	110	0.91%
2023/03/09	0	0.00	4	28.75	28.60	-4	108	-3.68%
2023/02/24	0	0.00	0.1	27.80	27.90	-0.1	105	-0.05%
2023/02/23	4	28.10	0	0.00	27.95	4	102	3.89%
2022/12/13	0	26.30	0	0.00	26.15	0	169	0.00%
2022/12/07	1	26.55	0	0.00	26.50	1	172	0.58%
2022/08/17	0	27.85	0	0.00	27.85	0	174	0.01%
2022/08/10	0	0.00	1	27.45	27.45	-1	171	-0.58%
2022/08/01	0	0.00	20	27.51	27.55	-20	173	-11.51%
2022/06/21	0	0.00	2	29.20	29.20	-2	231	-0.86%
2022/05/11	0.1	27.70	0	0.00	27.85	0.1	359	0.03%
2022/04/20	5	29.05	0	0.00	29.05	5	745	0.67%
2022/04/19	1	29.40	0	0.00	29.15	1	800	0.12%
2022/04/18	0	0.00	1	29.20	29.15	-1	880	-0.11%
2022/04/08	1	29.55	0	0.00	29.60	1	1,164	0.09%
2022/04/07	1	29.50	0	0.00	29.55	1	1,289	0.08%
2022/03/24	1	32.05	0	0.00	32.30	1	2,335	0.04%
2022/03/18	0	0.00	5	31.64	32.00	-5	2,363	-0.21%
2022/03/07	1	31.80	4	31.63	31.55	-3	2,397	-0.13%
2022/03/04	1	33.30	0	0.00	32.85	1	2,387	0.04%
2022/03/03	0	0.00	1	34.00	33.70	-1	2,385	-0.04%
2022/03/02	0	0.00	3	33.35	33.65	-3	2,386	-0.13%
2022/03/01	0	0.00	1	33.20	33.50	-1	2,381	-0.04%
2022/02/25	1	32.95	0	0.00	33.00	1	2,377	0.04%
2022/02/24	0	0.00	1	32.95	32.10	-1	2,373	-0.04%
2022/02/21	1	33.80	0	0.00	34.00	1	2,364	0.04%
2022/02/18	2	34.00	0	0.00	33.85	2	2,360	0.08%
2022/02/17	0	0.00	2	33.50	33.50	-2	2,353	-0.08%
2022/02/16	0	0.00	3	33.20	33.35	-3	2,338	-0.13%
2022/02/09	0	0.00	2	33.55	34.00	-2	2,318	-0.09%
2022/01/24	0	0.00	4	32.90	33.20	-4	2,291	-0.17%
2022/01/21	0	0.00	2	34.20	34.00	-2	2,274	-0.09%
2022/01/20	2	35.35	0	0.00	35.25	2	2,246	0.09%
2022/01/19	3	35.10	0	0.00	35.10	3	2,232	0.13%
2022/01/18	0	0.00	18	34.83	34.50	-18	2,189	-0.82%
2022/01/17	19	35.78	2	35.48	35.05	17	2,160	0.79%
2022/01/14	0	0.00	1	35.10	34.70	-1	2,044	-0.05%
2022/01/12	4	35.34	3	35.18	35.20	1	1,938	0.05%
2022/01/11	2	34.85	2	35.15	34.60	0	1,880	0.00%
2022/01/10	3	34.53	2	34.70	34.50	1	1,796	0.06%
2022/01/06	1	35.35	4	35.05	34.90	-3	1,711	-0.18%
2022/01/05	0	0.00	6	34.53	34.55	-6	1,633	-0.37%
2022/01/04	4	35.03	3	35.00	35.50	1	1,601	0.06%
2022/01/03	6	35.64	23	36.08	35.20	-17	1,566	-1.09%
2021/12/30	23	37.33	1	37.25	37.00	22	1,491	1.47%
2021/12/29	7	36.96	9	36.53	36.60	-2	1,363	-0.15%
2021/12/28	14	38.68	16	38.39	36.80	-2	1,209	-0.17%
2021/12/27	0	0.00	1	37.75	37.75	-1	618	-0.16%
2021/12/24	8	32.74	11	33.03	34.35	-3	446	-0.67%
2021/12/22	0	0.00	1	30.35	30.65	-1	300	-0.33%
2021/12/14	0	0.00	2	30.75	30.55	-2	274	-0.73%
2021/12/13	3	31.33	4	31.21	31.35	-1	255	-0.39%
2021/12/09	2	29.33	0	0.00	29.35	2	202	0.99%
2021/12/03	0	0.00	0.4	29.20	29.10	-0.4	200	-0.21%
2021/12/02	0	0.00	0	29.20	29.20	0	201	0.00%
2021/12/01	0	0.00	0.1	29.40	29.30	-0.1	200	-0.03%
2021/11/30	0	0.00	1.1	28.99	29.00	-1.1	189	-0.58%
2021/11/29	0	0.00	4	28.69	28.60	-4	189	-2.11%
2021/11/24	0	0.00	3	29.25	29.40	-3	193	-1.55%
2021/11/19	1	29.30	0	0.00	29.30	1	199	0.50%
2021/11/18	0	0.00	0.1	29.20	29.25	-0.1	193	-0.05%
2021/11/16	0	0.00	3	29.10	29.15	-3	195	-1.54%
2021/11/12	2	29.10	0	0.00	29.15	2	198	1.01%
2021/11/09	1	28.85	0	0.00	28.95	1	204	0.49%
2021/11/05	1	28.95	0	0.00	29.00	1	208	0.48%
2021/11/03	1	28.25	0	0.00	28.40	1	208	0.48%
2021/10/27	0	0.00	3	28.60	28.65	-3	212	-1.41%
2021/10/26	0	0.00	3	28.05	28.00	-3	213	-1.41%
2021/10/22	0	0.00	12	27.90	27.85	-12	221	-5.42%
2021/10/20	0	0.00	2	27.80	28.00	-2	237	-0.84%
2021/10/04	0	0.00	3	26.32	26.30	-3	341	-0.88%
2021/09/29	1	27.35	0	0.00	27.30	1	345	0.29%
2021/09/28	2	27.85	0	0.00	27.85	2	348	0.57%
2021/09/23	1	27.30	0	0.00	27.20	1	355	0.28%
2021/09/09	0	0.00	0.3	26.90	26.80	-0.3	404	-0.07%
2021/09/08	0	0.00	2	27.00	26.85	-2	406	-0.49%
2021/08/20	1	28.25	0	0.00	28.35	1	438	0.23%
2021/08/19	0	0.00	2	28.45	28.45	-2	438	-0.46%
2021/08/16	0	0.00	1	28.50	28.65	-1	446	-0.22%
2021/08/13	1	28.90	0	0.00	28.90	1	448	0.22%
2021/08/03	0	0.00	2	30.30	30.20	-2	579	-0.34%
2021/07/30	0	30.50	0	0.00	29.90	0	599	0.00%
2021/07/15	0	0.00	1	30.75	30.75	-1	828	-0.12%
2021/07/13	5	31.77	0	0.00	31.20	5	891	0.56%
2021/07/12	0.1	31.10	0	0.00	30.80	0.1	934	0.01%
2021/06/29	10	30.20	0	0.00	30.10	10	1,717	0.58%
2021/06/24	3	30.32	3	30.10	30.15	0	1,754	0.00%
2021/06/23	0	0.00	7	29.90	30.10	-7	1,781	-0.39%
2021/06/21	1	28.85	0	0.00	28.85	1	1,807	0.06%
2021/06/16	2	29.83	0	0.00	29.85	2	1,833	0.11%
2021/06/11	0	0.00	3	29.25	29.30	-3	1,831	-0.16%
2021/06/09	1	28.95	0	0.00	28.70	1	1,833	0.05%
2021/06/03	3	29.40	0	0.00	29.65	3	1,879	0.16%
2021/06/02	1	29.25	0	0.00	29.35	1	1,898	0.05%
2021/05/27	1	28.45	10	28.35	28.50	-9	1,930	-0.47%
2021/05/14	0	0.00	0	27.30	27.00	0	1,936	0.00%
2021/05/13	0	0.00	1	27.40	27.05	-1	1,922	-0.05%
2021/05/12	0	0.00	5	27.30	27.50	-5	1,904	-0.26%
2021/05/07	0	0.00	0	31.30	32.00	0	1,873	0.00%
2021/05/05	0	0.00	5	30.70	31.10	-5	1,882	-0.27%
2021/04/29	1	34.60	0	0.00	34.55	1	1,830	0.05%
2021/04/26	0	0.00	0	34.70	34.30	0	1,820	0.00%
2021/04/22	0	0.00	5	34.57	34.45	-5	1,838	-0.27%
2021/04/21	1	36.35	0	0.00	36.30	1	1,792	0.06%
2021/04/20	0	0.00	11	35.95	36.15	-11	1,760	-0.62%
2021/04/19	4	36.50	2	35.75	36.20	2	1,744	0.11%
2021/04/16	13.3	36.39	18	36.13	36.85	-4.7	1,688	-0.28%
2021/04/15	12.7	36.93	2	37.25	36.25	10.7	1,612	0.66%
2021/04/14	19	37.74	21.8	37.37	38.25	-2.8	1,465	-0.19%
2021/04/13	13	33.82	1	34.15	34.80	12	973	1.23%
2021/04/12	0	32.00	0	0.00	32.20	0	917	0.00%
2021/04/09	0	0.00	6	32.50	32.30	-6	944	-0.64%
2021/04/07	1	32.15	2	31.80	32.20	-1	917	-0.11%
2021/04/06	6	31.47	0	0.00	31.55	6	908	0.66%
2021/03/31	1	31.25	3	31.30	31.35	-2	909	-0.22%
2021/03/29	0.1	32.05	0	0.00	32.05	0.1	896	0.01%
2021/03/26	0	0.00	15	32.55	32.35	-15	888	-1.69%
2021/03/25	0	0.00	5	31.95	31.30	-5	863	-0.58%
2021/03/22	0	0.00	3	31.10	31.05	-3	822	-0.36%
2021/03/18	0	0.00	4	31.00	30.95	-4	824	-0.49%
2021/03/17	0	30.50	0	0.00	30.60	0	844	0.00%
2021/03/12	0	0.00	3	30.05	30.30	-3	878	-0.34%
2021/03/11	0	0.00	5	30.05	30.05	-5	876	-0.57%
2021/02/25	1	31.30	0	0.00	31.40	1	795	0.13%
2021/02/18	5	30.95	0.3	31.00	31.10	4.7	794	0.59%
2021/01/29	0	0.00	2	30.10	29.85	-2	764	-0.26%
2021/01/28	10	30.20	0	0.00	30.10	10	745	1.34%
2021/01/22	0	0.00	0.5	30.20	30.30	-0.5	722	-0.07%
2021/01/19	2	31.60	0	0.00	31.50	2	688	0.29%
2021/01/18	0	0.00	12	32.09	32.00	-12	673	-1.78%
2021/01/15	1	31.85	1	31.05	31.40	0	643	0.00%
2021/01/14	2	31.50	2	31.35	31.30	0	622	0.00%
2021/01/13	0	0.00	4	31.15	31.10	-4	618	-0.65%
2021/01/12	0	0.00	1	30.75	30.75	-1	614	-0.16%
2021/01/08	10	30.80	0	0.00	30.85	10	612	1.63%
2021/01/07	1	31.05	0	0.00	30.95	1	620	0.16%
2021/01/06	7	31.13	1	30.90	30.85	6	616	0.97%
2021/01/05	0.2	32.05	0	0.00	32.20	0.2	598	0.03%
2021/01/04	0	0.00	9	32.58	32.75	-9	588	-1.53%
2020/12/28	4	31.55	0	0.00	31.60	4	577	0.69%
2020/12/25	1.2	31.18	0	0.00	31.10	1.2	587	0.20%
2020/12/23	0	30.55	0	0.00	30.55	0	590	0.00%
2020/12/15	3.2	31.04	16	30.52	30.35	-12.8	670	-1.91%
2020/12/14	2	31.50	0	0.00	31.50	2	699	0.29%
2020/12/11	10	32.71	3	32.80	31.80	7	712	0.98%
2020/12/10	6	31.73	1.5	31.83	32.00	4.5	695	0.64%
2020/12/08	0.2	31.10	0	0.00	31.15	0.2	685	0.03%
2020/12/07	3	31.40	2	31.18	31.10	1	711	0.14%
2020/11/30	0.1	31.10	0	0.00	31.15	0.1	755	0.01%
2020/11/26	0.4	30.70	0	0.00	30.80	0.4	763	0.05%
2020/11/25	0	0.00	1.3	31.47	30.75	-1.3	773	-0.16%
2020/11/18	3	30.35	0	0.00	30.40	3	1,008	0.30%
2020/11/13	0	0.00	0.3	29.35	29.50	-0.3	1,049	-0.03%
2020/11/12	0	0.00	0.1	29.30	29.35	-0.1	1,081	-0.01%
2020/11/11	0	0.00	2	29.40	29.35	-2	1,089	-0.18%
2020/11/10	0	0.00	1	29.25	29.30	-1	1,100	-0.09%
2020/11/06	0.1	28.60	0	0.00	28.75	0.1	1,183	0.01%
2020/11/03	0.1	28.50	0	0.00	29.05	0.1	1,334	0.01%
2020/10/30	0	0.00	1	29.05	29.10	-1	1,381	-0.07%
2020/10/27	0	0.00	0.9	29.15	29.25	-0.9	1,495	-0.06%
2020/10/22	1	29.05	0	0.00	29.00	1	1,603	0.06%
2020/10/20	1.8	29.53	1	29.70	29.55	0.8	1,651	0.05%
2020/10/19	0	0.00	1.5	29.58	29.70	-1.5	1,665	-0.09%
2020/10/16	0	0.00	2	29.20	29.20	-2	1,678	-0.12%
2020/10/14	0.2	29.65	0	0.00	29.65	0.2	1,741	0.01%
2020/10/13	1.6	29.60	0	0.00	29.65	1.6	1,782	0.09%
2020/10/08	0.2	30.20	2.6	30.20	30.30	-2.4	1,919	-0.13%
2020/10/07	0.1	30.40	0	0.00	30.40	0.1	2,183	0.00%
2020/10/06	0	0.00	0.1	30.70	30.70	-0.1	2,231	0.00%
2020/09/23	1	29.75	0	0.00	29.55	1	2,303	0.04%
2020/09/22	16	30.00	0	0.00	30.10	16	2,315	0.69%
2020/09/21	5	30.60	1	30.80	30.55	4	2,381	0.17%
2020/09/15	2	31.00	0	0.00	31.10	2	2,488	0.08%
2020/09/14	0	0.00	4	31.78	31.45	-4	2,483	-0.16%
2020/09/11	0	0.00	1	30.70	30.80	-1	2,504	-0.04%
2020/09/10	0	0.00	2	31.70	31.20	-2	2,497	-0.08%
2020/09/09	0	0.00	2	31.20	31.15	-2	2,482	-0.08%
2020/09/03	0	0.00	6	32.22	32.00	-6	2,574	-0.23%
2020/09/02	2	31.50	0	0.00	31.75	2	2,589	0.08%
2020/09/01	2	31.70	2	32.20	31.75	0	2,622	0.00%
2020/08/31	0	0.00	2	31.55	31.65	-2	2,721	-0.07%
2020/08/28	3	30.82	0	0.00	31.15	3	2,806	0.11%
2020/08/27	0	0.00	2	31.80	31.20	-2	2,819	-0.07%
2020/08/26	0	0.00	1	31.45	31.55	-1	2,831	-0.04%
2020/08/25	1	31.10	0	0.00	31.10	1	2,839	0.04%
2020/08/20	12	30.25	1	30.20	30.20	11	2,835	0.39%
2020/08/19	6	31.62	0	0.00	31.50	6	2,783	0.22%
2020/08/18	1	31.95	1	32.45	32.35	0	2,771	0.00%
2020/08/17	47	33.06	50	32.78	32.30	-3	2,785	-0.11%
2020/08/13	3	31.88	5	32.54	31.60	-2	2,757	-0.07%
2020/08/12	2	31.20	0	0.00	31.80	2	2,750	0.07%
2020/08/11	1	31.30	0	0.00	31.65	1	2,792	0.04%
2020/08/10	1	31.50	1	32.00	31.65	0	2,805	0.00%
2020/08/07	2	31.50	0	0.00	31.55	2	2,881	0.07%
2020/08/06	2	32.20	0	0.00	32.25	2	2,976	0.07%
2020/08/05	15	32.72	22	32.89	32.35	-7	2,985	-0.23%
2020/08/04	0	0.00	1	32.55	31.90	-1	2,951	-0.03%
2020/08/03	2.1	31.82	5	32.66	31.75	-2.9	3,005	-0.10%
2020/07/31	4	32.01	19	31.68	32.05	-15	3,141	-0.48%
2020/07/30	1	30.50	0	0.00	30.55	1	3,125	0.03%
2020/07/28	21	30.00	1	29.60	29.55	20	3,169	0.63%
2020/07/27	1	30.40	2	30.73	30.70	-1	3,190	-0.03%
2020/07/24	11	31.36	0	0.00	31.00	11	3,238	0.34%
2020/07/23	2	32.80	10	32.34	32.90	-8	3,215	-0.25%
2020/07/21	1	31.75	0	0.00	31.75	1	3,251	0.03%
2020/07/20	1	31.25	0	0.00	31.40	1	3,339	0.03%
2020/07/17	0	0.00	1	31.05	31.25	-1	3,353	-0.03%
2020/07/15	0	0.00	0.1	30.90	30.90	-0.1	3,371	0.00%
2020/07/14	7	31.51	0	0.00	31.20	7	3,437	0.20%
2020/07/13	0	0.00	4	32.04	31.95	-4	3,465	-0.12%
2020/07/10	11	31.19	19	31.46	31.30	-8	3,502	-0.23%
2020/07/09	3	31.75	6	31.79	31.70	-3	3,509	-0.09%
2020/07/08	10	33.04	4	32.89	32.70	6	3,475	0.17%
2020/07/07	38	33.85	34	34.10	33.30	4	3,438	0.12%
2020/07/06	1	32.15	10.8	32.30	32.20	-9.8	3,247	-0.30%
2020/07/03	0	0.00	1	32.00	31.90	-1	3,287	-0.03%
2020/07/02	0	0.00	1	31.55	31.75	-1	3,337	-0.03%
2020/07/01	0	0.00	1	31.80	31.60	-1	3,329	-0.03%
2020/06/30	4	31.80	1	32.45	31.80	3	3,329	0.09%
2020/06/29	3	31.12	60	31.06	31.25	-57	3,279	-1.74%
2020/06/24	50	31.80	3	31.72	31.85	47	3,283	1.43%
2020/06/23	1	31.15	2	31.65	31.30	-1	3,303	-0.03%
2020/06/22	7	31.31	17	31.51	31.10	-10	3,354	-0.30%
2020/06/18	5	31.05	2	30.85	31.05	3	3,388	0.09%
2020/06/17	3	30.23	1	30.45	30.05	2	3,362	0.06%
2020/06/11	3	30.00	2	30.85	29.80	1	3,551	0.03%
2020/06/09	1	31.70	0	0.00	31.00	1	3,675	0.03%
2020/06/08	7	32.41	2	32.60	31.75	5	3,732	0.13%
2020/06/05	7	32.26	4	32.88	32.60	3	3,822	0.08%
2020/06/04	0	0.00	4	33.03	33.25	-4	3,757	-0.11%
2020/06/01	0	0.00	1	30.40	30.50	-1	3,773	-0.03%
2020/05/26	2	29.95	2	30.20	30.10	0	4,049	0.00%
2020/05/22	1	29.50	1	29.70	29.70	0	4,144	0.00%
2020/05/20	1	29.55	0	0.00	29.80	1	4,306	0.02%
2020/05/19	16	29.99	0	0.00	29.90	16	4,304	0.37%
2020/05/18	1	30.35	3	29.82	29.70	-2	4,332	-0.05%
2020/05/15	1	31.05	1	31.50	31.35	0	4,320	0.00%
2020/05/14	2	32.88	0	0.00	32.00	2	4,311	0.05%
2020/05/13	11	33.40	3.3	33.74	34.10	7.7	4,242	0.18%
2020/05/12	6	33.30	0	0.00	32.75	6	4,172	0.14%
2020/05/11	3	33.00	357	33.09	32.80	-354	4,192	-8.44%	大賣/鉅額交易
2020/05/08	1	33.15	6	33.11	33.00	-5	4,171	-0.12%
2020/05/07	19	33.41	2	33.88	33.75	17	4,128	0.41%
2020/05/06	0	0.00	2	32.00	32.50	-2	3,973	-0.05%
2020/05/05	65	31.13	5	31.38	30.65	60	3,981	1.51%
2020/05/04	2	29.75	3	30.20	30.45	-1	3,969	-0.03%
2020/04/30	185	30.58	15	30.61	30.70	170	4,002	4.25%	大買/鉅額交易
2020/04/29	3	30.73	51	30.63	30.05	-48	4,048	-1.19%
2020/04/28	2	29.95	2	30.00	29.90	0	4,118	0.00%
2020/04/27	6	29.83	5	29.95	30.00	1	4,102	0.02%
2020/04/24	1	29.50	4	29.49	29.90	-3	4,067	-0.07%
2020/04/23	64	29.98	9	29.99	30.00	55	4,024	1.37%
2020/04/22	87	27.61	0	0.00	28.30	87	3,915	2.22%
2020/04/21	13	27.65	48	27.78	27.60	-35	3,900	-0.90%
2020/04/20	1	27.90	77	28.16	28.10	-76	3,893	-1.95%
2020/04/17	17	28.79	6	28.42	28.20	11	3,921	0.28%
2020/04/16	2	28.80	89	28.78	28.70	-87	3,865	-2.25%
2020/04/15	66	28.79	13	28.51	28.90	53	3,894	1.36%
2020/04/14	1	27.90	0	0.00	27.95	1	3,845	0.03%
2020/04/13	1	27.45	4	27.80	27.30	-3	3,830	-0.08%
2020/04/09	121	27.97	2	28.15	27.50	119	3,836	3.10%	大買/鉅額交易
2020/04/08	49	27.76	9	27.29	27.50	40	3,787	1.06%
2020/04/07	13	26.62	17	26.56	27.35	-4	3,708	-0.11%
2020/04/06	14	24.34	1	24.90	24.90	13	3,624	0.36%
2020/04/01	3	24.10	0	0.00	24.35	3	3,629	0.08%
2020/03/31	0	0.00	5	23.65	23.70	-5	3,622	-0.14%
2020/03/27	0	0.00	5	25.05	23.45	-5	3,644	-0.14%
2020/03/26	5	23.50	3	24.60	24.45	2	3,624	0.06%
2020/03/25	10	24.90	4	25.00	24.80	6	3,583	0.17%
2020/03/19	4	21.35	14	22.11	21.35	-10	3,569	-0.28%
2020/03/18	8	24.79	0	0.00	23.70	8	3,507	0.23%
2020/03/17	7	25.56	10	24.05	24.05	-3	3,465	-0.09%
2020/03/16	1	27.90	19	27.06	26.35	-18	3,404	-0.53%
2020/03/13	9	27.39	58	26.70	27.80	-49	3,360	-1.46%
2020/03/12	20	29.92	3	29.80	29.50	17	3,248	0.52%
2020/03/11	19	32.15	20	33.29	31.85	-1	3,194	-0.03%
2020/03/10	0	0.00	9	30.27	31.85	-9	3,175	-0.28%
2020/03/09	21	31.70	12	31.00	30.60	9	3,159	0.28%
2020/03/06	2	33.15	0	0.00	33.15	2	3,114	0.06%
2020/03/05	9	34.05	5	34.00	33.75	4	3,170	0.13%
2020/03/04	19	33.52	4	34.03	33.65	15	3,160	0.47%
2020/03/03	8	35.22	31	34.31	34.70	-23	3,102	-0.74%
2020/03/02	0	0.00	2	32.05	32.50	-2	3,012	-0.07%
2020/02/27	29	32.29	0	0.00	32.00	29	3,094	0.94%
2020/02/26	44	35.54	49	35.41	34.05	-5	3,068	-0.16%
2020/02/25	6.2	35.05	16	35.26	35.30	-9.8	3,005	-0.33%
2020/02/24	4	35.08	3	35.42	35.50	1	2,927	0.03%
2020/02/21	0	0.00	3	34.07	34.50	-3	2,807	-0.11%
2020/02/20	0	0.00	1	33.45	33.20	-1	2,754	-0.04%
2020/02/19	5	32.20	43	32.92	33.10	-38	2,772	-1.37%
2020/02/18	5	32.09	0	0.00	32.05	5	2,769	0.18%
2020/02/17	1	32.30	2	32.33	32.50	-1	2,757	-0.04%
2020/02/14	0	0.00	1	32.00	31.80	-1	2,890	-0.03%
2020/02/13	1	32.15	0	0.00	31.90	1	3,069	0.03%
2020/02/12	0	0.00	3	32.68	32.45	-3	3,106	-0.10%
2020/02/10	0	0.00	10	31.10	31.10	-10	3,136	-0.32%
2020/02/07	0	0.00	3	31.88	31.90	-3	3,191	-0.09%
2020/02/06	28	31.76	2	32.25	31.90	26	3,270	0.80%
2020/02/04	4	31.18	2	30.78	30.45	2	3,419	0.06%
2020/02/03	0	0.00	10	29.15	29.20	-10	3,491	-0.29%
2020/01/31	17	29.02	80	29.26	29.00	-63	3,792	-1.66%
2020/01/30	2.4	31.95	4	31.95	31.95	-1.6	3,912	-0.04%
2020/01/20	0	0.00	3	35.60	35.50	-3	3,978	-0.08%
2020/01/17	20	35.43	0	0.00	35.40	20	4,034	0.50%
2020/01/15	15	35.40	2	35.35	35.30	13	4,061	0.32%
2020/01/14	0	0.00	3	36.05	35.40	-3	4,109	-0.07%
2020/01/13	3	35.00	4	35.61	35.90	-1	4,102	-0.02%
2020/01/09	4	34.51	10	33.91	35.25	-6	4,079	-0.15%
2020/01/08	3	33.05	2	33.80	33.05	1	4,160	0.02%
2020/01/07	4	35.18	23	34.40	34.35	-19	4,245	-0.45%
2020/01/06	4	35.00	3	34.92	35.05	1	4,341	0.02%
2020/01/03	3	35.55	2	34.85	35.05	1	4,413	0.02%
2020/01/02	0	0.00	1	35.75	35.85	-1	4,420	-0.02%
2019/12/30	1	35.20	0	0.00	35.10	1	4,557	0.02%
2019/12/24	1	34.80	4	34.94	34.70	-3	4,924	-0.06%
2019/12/23	3	35.30	5	35.30	35.20	-2	4,976	-0.04%
2019/12/20	0	0.00	3	35.82	35.90	-3	5,115	-0.06%
2019/12/19	5.5	36.31	0	0.00	36.20	5.5	5,398	0.10%
2019/12/18	4	36.83	0	0.00	36.80	4	5,591	0.07%
2019/12/17	23	37.43	53	37.98	37.45	-30	5,645	-0.53%
2019/12/13	6	36.36	1	36.30	36.10	5	5,838	0.09%
2019/12/12	1	37.15	0	0.00	36.75	1	5,947	0.02%
2019/12/11	1	37.45	7	37.44	37.10	-6	6,204	-0.10%
2019/12/10	47	37.23	1	37.00	36.75	46	6,386	0.72%
2019/12/09	2	38.30	0	0.00	37.55	2	6,564	0.03%
2019/12/06	1	38.05	2	37.80	37.85	-1	6,966	-0.01%
2019/12/05	4	37.59	18	38.07	38.30	-14	7,574	-0.18%
2019/12/04	5	37.03	1	37.55	37.20	4	7,826	0.05%
2019/12/03	19	37.18	0	0.00	36.80	19	7,856	0.24%
2019/12/02	10.2	35.80	29	35.56	37.40	-18.8	7,926	-0.24%
2019/11/29	20	36.71	0	0.00	36.40	20	7,897	0.25%
2019/11/28	3	36.65	0	0.00	36.50	3	7,926	0.04%
2019/11/27	0.3	37.00	0	0.00	37.25	0.3	8,128	0.00%
2019/11/26	3	37.20	5	37.33	37.40	-2	8,147	-0.02%
2019/11/25	2	35.45	0	0.00	35.40	2	8,077	0.02%
2019/11/22	5	36.08	0	0.00	36.10	5	8,142	0.06%
2019/11/20	0	0.00	0.2	36.60	36.60	-0.2	8,297	0.00%
2019/11/19	0	0.00	1	36.45	36.40	-1	8,450	-0.01%
2019/11/18	1	36.35	0	0.00	36.80	1	8,600	0.01%
2019/11/15	0	0.00	1	37.10	36.70	-1	8,821	-0.01%
2019/11/14	0	0.00	2	36.30	36.45	-2	8,860	-0.02%
2019/11/13	2	36.93	0.2	36.75	36.80	1.8	9,065	0.02%
2019/11/12	15	35.19	37	35.78	37.55	-22	9,032	-0.24%
2019/11/11	15	35.98	2	36.20	35.90	13	9,088	0.14%
2019/11/08	6	37.15	10	36.93	37.30	-4	9,167	-0.04%
2019/11/07	8	37.14	5.6	37.09	37.15	2.4	9,234	0.03%
2019/11/05	3	37.90	4	37.35	37.75	-1	9,537	-0.01%
2019/11/04	19.1	37.94	15	37.77	37.00	4.1	9,807	0.04%
2019/11/01	0	0.00	15	39.15	39.50	-15	9,823	-0.15%
2019/10/31	19.2	39.75	16.9	39.23	39.00	2.3	9,916	0.02%
2019/10/30	19.8	39.83	25	39.26	40.00	-5.2	9,878	-0.05%
2019/10/29	39.2	43.71	8	44.18	42.30	31.2	9,505	0.33%
2019/10/28	1	46.85	7	46.40	47.00	-6	9,285	-0.06%
2019/10/25	7.1	45.01	0	0.00	45.20	7.1	9,251	0.08%
2019/10/24	3.2	45.95	2.3	46.24	45.95	0.9	9,217	0.01%
2019/10/23	5	46.37	0	0.00	46.30	5	9,233	0.05%
2019/10/21	3.7	45.83	0	0.00	46.10	3.7	9,352	0.04%
2019/10/18	4	46.61	3	46.47	46.45	1	9,372	0.01%
2019/10/17	8.4	46.72	1	46.85	47.00	7.4	9,363	0.08%
2019/10/16	6.2	46.77	3	47.12	46.95	3.2	9,330	0.03%
2019/10/15	36	46.69	11	46.80	46.20	25	9,178	0.27%
2019/10/14	10.1	44.65	3	45.25	46.45	7.1	9,056	0.08%
2019/10/09	6.3	43.64	76	43.21	42.25	-69.7	8,947	-0.78%
2019/10/08	7.1	46.10	0.9	45.55	45.55	6.2	8,873	0.07%
2019/10/07	1.2	47.10	1	48.35	46.80	0.2	8,856	0.00%
2019/09/25	4	43.99	0	0.00	44.00	4	8,806	0.05%
2019/09/24	24	45.18	8	46.01	44.00	16	8,839	0.18%
2019/09/23	4	44.01	1	44.05	44.00	3	8,727	0.03%
2019/09/20	14	44.29	6	44.11	44.15	8	8,816	0.09%
2019/09/19	2	43.55	0.4	43.90	44.10	1.6	8,695	0.02%
2019/09/18	13	43.39	3	43.52	43.30	10	8,647	0.12%
2019/09/17	47	43.97	23	43.82	43.55	24	8,562	0.28%
2019/09/16	22	43.82	36	43.71	44.00	-14	8,396	-0.17%
2019/09/12	21	41.73	12	41.65	40.60	9	8,089	0.11%
2019/09/11	1	41.15	9	40.88	41.40	-8	7,907	-0.10%
2019/09/09	9	40.84	5	41.25	40.30	4	7,794	0.05%
2019/09/06	23	41.17	14	41.04	41.10	9	7,618	0.12%
2019/09/05	8	40.79	12	40.97	40.70	-4	7,491	-0.05%
2019/09/04	28	40.51	9	40.72	40.10	19	7,222	0.26%
2019/09/03	32	40.13	11	40.31	40.70	21	7,030	0.30%
2019/09/02	74	39.78	47	39.91	40.70	27	6,847	0.39%
2019/08/30	18	38.34	24	37.98	39.25	-6	6,462	-0.09%
2019/08/29	32	34.88	39.5	34.47	36.45	-7.5	5,841	-0.13%
2019/08/28	6	33.35	1	33.55	33.15	5	5,524	0.09%
2019/08/27	7	33.31	12	33.79	33.55	-5	5,464	-0.09%
2019/08/26	3	32.40	0	0.00	32.50	3	5,411	0.06%
2019/08/23	7	32.98	0	0.00	32.95	7	5,373	0.13%
2019/08/22	14	34.08	29	34.23	33.10	-15	5,319	-0.28%
2019/08/21	5	33.27	0	0.00	33.40	5	5,104	0.10%
2019/08/20	3	32.93	0	0.00	33.30	3	5,062	0.06%
2019/08/19	7	33.42	7.7	33.00	33.45	-0.7	5,016	-0.01%
2019/08/16	9.8	32.19	2	32.55	32.40	7.8	4,981	0.16%
2019/08/15	8	32.09	9	32.48	32.50	-1	4,922	-0.02%
2019/08/14	12	33.72	12	33.10	32.80	0	4,879	0.00%
2019/08/13	28	33.08	5	33.00	32.50	23	4,775	0.48%
2019/08/12	12	32.47	18	32.81	33.45	-6	4,650	-0.13%
2019/08/08	0	0.00	8.8	30.96	31.00	-8.8	4,424	-0.20%
2019/08/07	18	31.54	3	32.30	30.80	15	4,425	0.34%
2019/08/06	11	30.77	4	30.99	31.35	7	4,243	0.16%
2019/08/05	8	31.26	6	31.37	31.30	2	4,163	0.05%
2019/08/02	7	29.49	34	29.96	30.00	-27	3,989	-0.68%
2019/08/01	0	0.00	3	30.85	31.25	-3	3,864	-0.08%
2019/07/31	0	0.00	14	30.86	31.35	-14	3,794	-0.37%
2019/07/30	24	30.44	25.6	30.41	31.00	-1.6	3,670	-0.04%
2019/07/29	51	29.42	40	29.87	30.30	11	3,460	0.32%
2019/07/26	36	28.33	33.7	28.11	28.15	2.3	3,180	0.07%
2019/07/25	2	26.70	11	26.38	26.80	-9	2,987	-0.30%
2019/07/24	10	25.43	28	25.63	25.65	-18	2,905	-0.62%
2019/07/23	2	24.95	2.3	24.98	24.95	-0.3	2,877	-0.01%
2019/07/22	33	24.96	31	24.60	24.40	2	2,878	0.07%
2019/07/19	0	0.00	2	25.43	24.95	-2	2,896	-0.07%
2019/07/18	2	25.05	8	25.18	25.00	-6	2,906	-0.21%
2019/07/16	19	25.55	15	25.37	25.20	4	3,004	0.13%
2019/07/15	14	24.69	26	24.78	25.20	-12	3,051	-0.39%
2019/07/12	0	0.00	8	23.85	23.80	-8	3,390	-0.24%
2019/07/11	0	0.00	2	23.40	23.20	-2	3,458	-0.06%
2019/07/05	8	23.13	0	0.00	23.30	8	3,807	0.21%
2019/07/04	2	23.20	0	0.00	23.05	2	3,805	0.05%
2019/07/03	10	24.40	2.7	24.00	24.15	7.3	3,797	0.19%
2019/07/02	14	24.50	10	24.35	24.40	4	3,798	0.11%
2019/07/01	19	24.69	11	24.56	24.35	8	3,787	0.21%
2019/06/28	3	23.93	4	23.79	23.65	-1	3,699	-0.03%
2019/06/27	13	24.08	19	23.93	24.35	-6	3,683	-0.16%
2019/06/25	0	0.00	2	22.30	22.30	-2	3,547	-0.06%
2019/06/21	0	0.00	10	22.35	22.30	-10	3,604	-0.28%
2019/06/20	0	0.00	4	22.39	22.60	-4	3,685	-0.11%
2019/06/19	0	0.00	17	22.39	22.55	-17	3,923	-0.43%
2019/06/18	15	22.08	0	0.00	21.50	15	4,188	0.36%
2019/06/17	0	0.00	2	21.80	22.20	-2	4,251	-0.05%
2019/06/14	2	21.40	0	0.00	21.55	2	4,372	0.05%
2019/06/11	0	0.00	2	22.05	21.80	-2	5,028	-0.04%
2019/06/10	0	0.00	2	21.88	21.95	-2	5,100	-0.04%
2019/06/05	2	21.40	0	0.00	21.35	2	5,104	0.04%
2019/06/04	1	21.25	1	21.00	21.20	0	5,087	0.00%
2019/06/03	1	20.70	0	0.00	20.65	1	5,077	0.02%
2019/05/31	0	0.00	1	21.35	21.20	-1	5,194	-0.02%
2019/05/23	44	20.28	30	20.18	20.30	14	5,580	0.25%
2019/05/22	4	21.16	0	0.00	21.00	4	5,720	0.07%
2019/05/21	4	21.53	0	0.00	21.50	4	5,922	0.07%
2019/05/20	6	22.23	9	22.12	21.90	-3	6,055	-0.05%
2019/05/17	16	22.46	3	22.55	21.80	13	6,067	0.21%
2019/05/16	10	22.65	0	0.00	22.40	10	6,045	0.17%
2019/05/15	20	23.48	0	0.00	23.90	20	6,036	0.33%
2019/05/14	3	22.18	8	22.31	23.50	-5	5,956	-0.08%
2019/05/13	14	22.22	3	22.33	22.25	11	5,913	0.19%
2019/05/10	13	23.44	35	23.80	23.40	-22	5,869	-0.37%
2019/05/09	0	0.00	3	23.90	24.00	-3	5,793	-0.05%
2019/05/08	10	23.24	3	24.50	24.30	7	5,762	0.12%
2019/05/07	4	24.43	0	0.00	24.25	4	5,727	0.07%
2019/05/06	30	24.47	6	24.25	24.05	24	5,710	0.42%
2019/05/03	12	25.40	5	25.85	25.35	7	5,630	0.12%
2019/05/02	5	25.65	6	25.47	25.65	-1	5,524	-0.02%
2019/04/30	7	24.64	0	0.00	25.55	7	5,497	0.13%
2019/04/29	14	25.75	0	0.00	25.20	14	5,437	0.26%
2019/04/26	0	0.00	5	25.39	25.60	-5	5,366	-0.09%
2019/04/24	1	25.25	15	25.60	25.25	-14	5,407	-0.26%
2019/04/23	10	25.43	16	26.06	25.45	-6	5,379	-0.11%
2019/04/22	11	25.42	4	25.73	25.70	7	5,300	0.13%
2019/04/19	2	25.08	0	0.00	25.20	2	5,210	0.04%
2019/04/18	11	25.53	10	25.50	25.00	1	5,058	0.02%
2019/04/17	10	23.10	18	23.24	23.60	-8	4,613	-0.17%
2019/04/16	1	22.55	0.3	22.70	22.85	0.8	4,492	0.02%
2019/04/15	40	22.40	63	22.68	22.70	-23	4,406	-0.52%
2019/04/12	0	0.00	4	21.05	21.30	-4	4,159	-0.10%
2019/04/11	0	0.00	15	21.10	20.90	-15	4,132	-0.36%
2019/04/08	15	21.30	0	0.00	21.25	15	4,071	0.37%
2019/04/03	7	21.35	0	0.00	21.30	7	4,030	0.17%
2019/04/01	1	21.00	1	21.10	21.10	0	3,961	0.00%
2019/03/28	2	20.40	1	20.30	20.30	1	3,886	0.03%
2019/03/25	17	21.04	0	0.00	21.10	17	3,769	0.45%
2019/03/22	1	22.00	10	22.00	21.95	-9	3,667	-0.25%
2019/03/21	16	21.86	12	21.54	22.10	4	3,413	0.12%
2019/03/20	0	0.00	1	21.30	21.30	-1	3,093	-0.03%
2019/03/19	4	21.30	1	21.15	21.15	3	2,976	0.10%
2019/03/18	8	20.81	6	21.00	21.30	2	2,825	0.07%
2019/03/15	1	20.45	5	20.41	20.60	-4	2,537	-0.16%
2019/03/14	7	19.60	0	0.00	19.75	7	2,226	0.31%
2019/03/13	10	19.80	0	0.00	19.65	10	2,173	0.46%
2019/03/11	0	0.00	1	19.30	19.40	-1	2,051	-0.05%
2019/03/07	2	19.70	0	0.00	19.60	2	2,049	0.10%
2019/03/06	7	20.04	2	20.00	20.10	5	2,021	0.25%
2019/03/05	0	0.00	2	20.45	19.90	-2	1,891	-0.11%
2019/03/04	1	19.60	2.7	19.58	19.90	-1.7	1,601	-0.11%
2019/02/27	0	18.65	3	18.85	18.75	-3	1,521	-0.20%
2019/02/26	0	0.00	1	18.95	18.80	-1	1,503	-0.07%
2019/02/25	3	19.33	0	0.00	19.15	3	1,476	0.20%
2019/02/22	1	18.70	0	0.00	18.80	1	1,418	0.07%
2019/02/21	13	19.29	0	0.00	19.10	13	1,384	0.94%
2019/02/20	5	18.68	122	18.16	19.30	-117	1,183	-9.89%	大賣/鉅額交易
2019/02/19	2	18.50	0	0.00	18.15	2	966	0.21%
2019/02/18	7	17.60	13	17.57	17.60	-6	785	-0.76%
2019/02/13	2	16.75	0	0.00	16.75	2	634	0.32%
2019/01/30	0	16.05	0	0.00	16.15	0	625	0.00%
2019/01/28	0	0.00	1	16.35	16.35	-1	648	-0.15%
2019/01/23	0	0.00	2	16.00	16.10	-2	678	-0.29%
2019/01/22	1	16.40	1	16.20	16.20	0	681	0.00%
2019/01/21	1	16.40	1	16.40	16.40	0	677	0.00%
2019/01/18	1	16.30	1	16.55	16.30	0	676	0.00%
2019/01/17	1	16.45	0	0.00	16.25	1	673	0.15%
2019/01/16	3	16.67	2	16.90	16.70	1	652	0.15%
2018/12/19	0	0.00	15	14.90	14.90	-15	808	-1.86%
2018/12/18	0	0.00	25	15.04	15.00	-25	809	-3.09%
2018/12/11	13	15.45	0	0.00	15.25	13	1,118	1.16%
2018/12/10	32	15.20	1	15.30	15.25	31	1,140	2.72%
2018/12/07	75	15.30	0	0.00	15.35	75	1,151	6.51%
2018/12/03	25	15.81	1	15.70	15.75	24	1,234	1.94%
2018/11/26	0	0.00	1	15.40	15.30	-1	1,509	-0.07%
2018/11/19	0	0.00	9	15.85	15.70	-9	2,741	-0.33%
2018/11/05	1	15.60	1	15.80	15.20	0	3,340	0.00%
2018/10/22	11	15.81	0	0.00	15.70	11	3,218	0.34%
2018/10/18	1	15.25	0	0.00	15.50	1	3,104	0.03%
2018/10/17	3	14.90	3	14.70	14.65	0	3,060	0.00%
2018/10/16	0	0.00	30	14.53	14.55	-30	3,049	-0.98%
2018/10/12	6	13.69	5	14.35	14.25	1	3,043	0.03%
2018/10/11	5	14.15	0	0.00	14.15	5	3,027	0.17%
2018/10/08	2	15.75	0	0.00	15.60	2	2,981	0.07%
2018/10/05	0	0.00	5	15.80	15.80	-5	2,972	-0.17%
2018/10/03	0	0.00	15	16.65	16.65	-15	2,942	-0.51%
2018/10/02	0	0.00	2	16.80	16.85	-2	2,936	-0.07%
2018/10/01	0	0.00	3	16.90	16.80	-3	2,934	-0.10%
2018/09/26	0	0.00	1	16.80	16.90	-1	2,924	-0.03%
2018/09/25	5	16.90	0	0.00	16.80	5	2,918	0.17%
2018/09/21	0	0.00	10	16.80	16.85	-10	2,914	-0.34%
2018/09/20	0	0.00	10	17.05	17.05	-10	2,901	-0.34%
2018/09/19	10	17.56	5	17.62	17.35	5	2,881	0.17%
2018/09/17	5	17.22	0	0.00	17.20	5	2,749	0.18%
2018/09/12	7	15.70	0	0.00	15.60	7	2,580	0.27%
2018/09/11	0	0.00	7	16.55	16.30	-7	2,543	-0.28%
2018/09/07	20	17.64	0	0.00	17.50	20	2,518	0.79%
2018/09/06	6	17.95	5	17.80	18.05	1	2,495	0.04%
2018/09/05	25	18.77	0	0.00	18.15	25	2,456	1.02%
2018/09/04	25	18.39	10	18.30	18.45	15	2,324	0.65%
2018/09/03	1	18.40	6	18.40	18.45	-5	2,310	-0.22%
2018/08/31	36	18.55	28	18.64	18.65	8	2,280	0.35%
2018/08/30	2	18.78	0	0.00	18.55	2	2,215	0.09%
2018/08/29	13	18.99	57	19.31	18.90	-44	2,144	-2.05%
2018/08/28	35	19.27	20	19.00	18.90	15	1,987	0.75%
2018/08/27	20	19.09	18	19.10	19.30	2	1,892	0.11%
2018/08/24	86	19.44	53.5	19.35	19.60	32.5	1,682	1.93%
2018/08/23	50	17.62	144	18.26	18.80	-94	1,036	-9.07%	大賣/
2018/08/22	1	16.95	1	16.90	17.10	0	512	0.00%
2018/08/14	0	0.00	1	15.50	15.55	-1	375	-0.27%
2018/08/02	1	15.60	0	0.00	15.65	1	431	0.23%
2018/07/20	0	0.00	1	16.10	16.00	-1	438	-0.23%
2018/07/19	0.5	16.00	0	0.00	16.00	0.5	441	0.11%
2018/07/18	0	0.00	2	16.08	16.20	-2	447	-0.45%
2018/07/16	0	0.00	1	15.85	15.75	-1	445	-0.22%
2018/07/13	0	0.00	3	15.83	15.85	-3	447	-0.67%
2018/07/12	0	0.00	4	15.66	15.60	-4	449	-0.89%
2018/07/10	0	0.00	6	15.67	15.70	-6	453	-1.32%
2018/06/11	0	0.00	1	16.95	17.05	-1	396	-0.25%
2018/06/07	0	0.00	8	16.80	16.70	-8	387	-2.06%
2018/05/31	1	15.95	0	0.00	15.95	1	368	0.27%
2018/05/25	67	16.25	0	0.00	16.05	67	382	17.51%
2018/05/24	34	16.15	0	0.00	16.20	34	384	8.84%
2018/05/18	6	15.90	0	0.00	15.85	6	414	1.45%
2018/05/16	1	16.25	0	0.00	15.90	1	428	0.23%
2018/04/24	1	15.90	0	0.00	15.80	1	451	0.22%
2018/04/18	0	0.00	1	16.70	16.50	-1	458	-0.22%
2018/04/10	0	16.55	0	0.00	16.60	0	513	0.00%
2018/03/30	1	16.90	0	0.00	16.95	1	523	0.19%
2018/03/27	0	17.00	0	0.00	17.10	0	532	0.00%
2018/03/26	0	16.90	0.9	16.90	16.90	-0.8	533	-0.16%
2018/03/23	2	17.00	0	0.00	17.15	2	536	0.37%
2018/03/21	0	17.50	0	0.00	17.55	0	536	0.00%
2018/03/13	0	0.00	1	17.75	17.90	-1	552	-0.18%
2018/03/12	0	0.00	5	17.74	17.75	-5	563	-0.89%
2018/03/06	0	0.00	11	17.54	17.50	-11	662	-1.66%
2018/03/05	0	0.00	5	17.78	17.65	-5	663	-0.75%
2018/03/01	10	18.15	0	0.00	18.20	10	682	1.47%
2018/02/27	10	17.85	0	0.00	17.80	10	701	1.43%
2018/02/06	0	0.00	3	16.85	16.50	-3	872	-0.34%
2018/01/30	3	18.70	0	0.00	18.70	3	868	0.35%
2018/01/24	1	19.20	1	19.05	18.90	0	886	0.00%
2018/01/22	0	0.00	0.9	18.80	18.85	-0.9	879	-0.10%
2018/01/05	0	0.00	12	19.15	19.15	-12	894	-1.34%