楠梓電 (2316)-犇亞-鑫豐券商分點個股進出

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
49.20
漲跌
▲1.05
漲幅
+2.18%
成交量
2,450張
產業
上市電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

楠梓電 (2316)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	30	49.27	35	49.97	49.20	-5	3,506	-0.14%
2024/12/12	15	49.00	10	49.40	48.15	5	3,482	0.14%
2024/12/11	64	49.19	0	0.00	48.60	64	3,509	1.82%
2024/12/10	43	50.17	3	53.40	50.20	40	3,485	1.15%
2024/12/09	1	51.20	0	0.00	51.20	1	3,435	0.03%
2024/12/05	1	51.70	0	0.00	51.60	1	3,435	0.03%
2024/12/02	1	51.30	29	51.79	51.70	-28	3,707	-0.76%
2024/11/29	14	49.29	19	51.14	51.10	-5	3,742	-0.13%
2024/11/28	6	50.07	0	0.00	50.10	6	3,742	0.16%
2024/11/27	2	51.65	0	0.00	51.60	2	3,725	0.05%
2024/11/25	1	53.80	0	0.00	53.10	1	3,704	0.03%
2024/11/22	0	53.80	2	53.55	53.10	-2	3,683	-0.05%
2024/11/19	0	0.00	1	52.30	51.60	-1	3,620	-0.03%
2024/11/18	2	51.50	0	0.00	52.10	2	3,617	0.06%
2024/11/15	3	53.63	0	0.00	53.30	3	3,598	0.08%
2024/11/14	1	53.90	1	54.50	53.90	0	3,624	0.00%
2024/11/13	4	54.88	0	0.00	54.50	4	3,606	0.11%
2024/11/12	3	53.57	5	54.48	54.30	-2	3,535	-0.06%
2024/11/11	0	0.00	1	53.20	52.90	-1	3,500	-0.03%
2024/11/05	1	52.90	1	53.60	51.70	0	3,560	0.00%
2024/11/01	1	50.00	0	0.00	50.60	1	3,637	0.03%
2024/10/29	1	51.70	0	52.70	52.60	1	3,702	0.03%
2024/10/28	1	54.40	0.2	53.00	53.10	0.9	3,763	0.02%
2024/10/25	1	55.30	1	55.09	54.90	0	3,739	0.00%
2024/10/23	1	56.20	1	54.80	55.20	0	3,735	0.00%
2024/10/22	1	54.90	3	54.77	55.00	-2	3,704	-0.05%
2024/10/21	0	0.00	4	54.23	53.50	-4	3,708	-0.11%
2024/10/18	6	54.58	16	54.47	54.30	-10	3,688	-0.27%
2024/10/17	0	0.00	1	53.30	52.20	-1	3,632	-0.03%
2024/10/16	19	51.78	4	52.00	51.50	15	3,653	0.41%
2024/10/15	13	53.39	19.5	54.33	52.40	-6.5	3,672	-0.18%
2024/10/14	7	52.79	14	53.24	53.30	-7	3,698	-0.19%
2024/10/11	13.3	51.77	3	51.80	51.50	10.3	3,855	0.27%
2024/10/09	8	54.35	5	55.70	53.60	3	4,047	0.07%
2024/10/08	27	55.35	39	56.71	54.00	-12	4,169	-0.29%
2024/10/07	42.4	56.61	41	57.22	56.00	1.4	3,963	0.04%
2024/10/04	14	53.28	122	53.57	54.40	-108	3,569	-3.03%	大賣/鉅額交易
2024/10/01	30	49.31	6	50.73	49.50	24	3,370	0.71%
2024/09/30	6	50.61	117	50.44	50.60	-111	3,289	-3.37%	大賣/鉅額交易
2024/09/27	0	0.00	40	47.60	47.40	-40	3,276	-1.22%
2024/09/26	0	0.00	5	48.10	46.55	-5	3,300	-0.15%
2024/09/19	0	0.00	1	46.90	46.80	-1	3,707	-0.03%
2024/09/16	0	0.00	13	47.30	47.00	-13	4,648	-0.28%
2024/09/13	0	0.00	3	47.05	46.80	-3	5,272	-0.06%
2024/09/12	6	46.97	4	46.76	47.10	2	5,437	0.04%
2024/09/11	3	45.05	2	44.70	44.90	1	5,433	0.02%
2024/09/10	1	42.40	0	44.00	44.00	1	5,501	0.02%
2024/09/09	1	43.80	0	0.00	45.15	1	5,631	0.02%
2024/09/05	8	47.50	9	47.64	45.50	-1	5,637	-0.02%
2024/09/04	10	45.98	11	45.97	46.15	-1	5,605	-0.02%
2024/09/03	80	51.27	9	50.26	50.60	71	5,558	1.28%
2024/09/02	7	49.21	13	49.52	48.65	-6	5,444	-0.11%
2024/08/30	31	48.75	22	49.25	48.85	9	5,421	0.17%
2024/08/22	10	48.50	0	0.00	48.20	10	5,723	0.17%
2024/08/21	32	48.50	4	48.70	48.75	28	5,774	0.48%
2024/08/19	0	0.00	2	49.50	49.50	-2	5,805	-0.03%
2024/08/16	2	49.85	0	0.00	49.75	2	5,845	0.03%
2024/08/14	1	48.50	2	49.00	48.50	-1	5,943	-0.02%
2024/08/13	0	0.00	5	48.60	48.25	-5	5,960	-0.08%
2024/08/12	2	47.93	11	46.70	47.50	-9	6,064	-0.15%
2024/08/09	40	46.00	8	46.95	45.70	32	6,076	0.53%
2024/08/08	60	45.72	4	46.60	45.45	56	6,115	0.92%
2024/08/07	2	46.55	118	46.45	46.55	-116	6,145	-1.89%	大賣/鉅額交易
2024/08/06	37	43.45	3	43.57	42.35	34	6,132	0.55%
2024/08/05	3	44.35	34	43.22	43.70	-31	6,099	-0.51%
2024/08/02	8	48.52	9	48.38	48.00	-1	6,064	-0.02%
2024/08/01	7	52.77	4	53.60	52.30	3	6,067	0.05%
2024/07/31	7	52.64	0	0.00	51.70	7	6,150	0.11%
2024/07/30	0	0.00	2	50.23	50.60	-2	6,318	-0.03%
2024/07/29	13	52.62	11	51.94	50.50	2	6,724	0.03%
2024/07/26	1	50.60	0	0.00	51.20	1	7,002	0.01%
2024/07/23	0	0.00	1	54.30	53.00	-1	7,040	-0.01%
2024/07/22	1	51.70	0	0.00	52.90	1	7,126	0.01%
2024/07/19	0	0.00	9	53.40	53.00	-9	7,283	-0.12%
2024/07/18	5	52.98	4	53.15	53.30	1	7,413	0.01%
2024/07/17	34	54.62	6	56.10	54.50	28	7,377	0.38%
2024/07/16	10	55.27	1	56.10	55.10	9	7,352	0.12%
2024/07/15	15	54.76	15	54.73	54.00	0	7,348	0.00%
2024/07/12	113	57.48	100	58.41	55.90	13	7,270	0.18%	大買/
2024/07/11	151	56.52	33	57.40	55.30	118	7,089	1.66%	大買/鉅額交易
2024/07/10	5	60.84	32	59.12	60.90	-27	6,875	-0.39%
2024/07/09	101	54.34	110	55.53	55.40	-9	6,690	-0.13%	大買/大賣/
2024/07/08	35	55.87	33	56.82	56.30	2	6,642	0.03%
2024/07/05	0	0.00	19	56.59	56.00	-19	6,529	-0.29%
2024/07/04	12	54.93	43	55.05	55.00	-31	6,642	-0.47%
2024/07/03	64	54.87	89	56.20	54.20	-25	6,673	-0.37%
2024/07/02	3	53.00	3	53.07	53.10	0	6,662	0.00%
2024/07/01	39	54.93	8	54.53	53.60	31	6,687	0.46%
2024/06/28	96	56.56	25	57.73	56.00	71	6,626	1.07%
2024/06/27	38	56.77	21	57.18	56.60	17	6,662	0.26%
2024/06/26	31	57.84	69	58.60	57.70	-38	6,718	-0.57%
2024/06/25	9	58.34	3	56.90	58.70	6	6,641	0.09%
2024/06/24	73	58.30	2	57.90	58.10	71	6,588	1.08%
2024/06/21	37	61.01	36	61.36	60.40	1	6,621	0.02%
2024/06/20	12	58.40	22	57.18	59.40	-10	6,041	-0.17%
2024/06/19	7	53.71	49	52.46	54.00	-42	5,438	-0.77%
2024/06/18	10	48.70	16	49.02	49.10	-6	5,308	-0.11%
2024/06/17	15	48.93	33	49.07	48.55	-18	5,317	-0.34%
2024/06/14	35	48.19	55	48.42	49.50	-20	5,453	-0.37%
2024/06/13	22	46.67	22	46.75	46.80	0	5,472	0.00%
2024/06/12	10	45.55	40	45.87	46.20	-30	5,477	-0.55%
2024/06/11	30	45.60	0	0.00	45.75	30	5,526	0.54%
2024/06/07	45	46.25	71	46.69	46.60	-26	5,546	-0.47%
2024/06/06	24	45.62	0	0.00	45.70	24	5,565	0.43%
2024/06/05	13	46.09	23	46.48	46.40	-10	5,593	-0.18%
2024/06/04	41	46.76	16	47.84	46.85	25	5,709	0.44%
2024/06/03	27	46.81	83	46.94	47.20	-56	5,731	-0.98%
2024/05/31	26	44.86	14	45.55	44.70	12	5,800	0.21%
2024/05/30	18	44.52	0	0.00	44.30	18	5,982	0.30%
2024/05/29	0	0.00	0	45.50	45.45	0	6,052	0.00%
2024/05/28	2	46.90	0	0.00	46.10	2	6,067	0.03%
2024/05/27	2	47.20	17	46.97	46.60	-15	6,046	-0.25%
2024/05/24	6	44.77	102	44.51	44.90	-96	5,994	-1.60%	大賣/
2024/05/23	21	45.29	21	45.94	45.25	0	5,974	0.00%
2024/05/22	53	45.79	10	46.55	45.80	43	5,956	0.72%
2024/05/21	1	46.80	12	46.81	46.70	-11	5,921	-0.19%
2024/05/20	64	46.33	189	46.86	46.70	-125	5,886	-2.12%	大賣/鉅額交易
2024/05/17	23	45.51	3	45.23	45.05	20	5,791	0.35%
2024/05/16	119	45.97	114	46.43	46.00	5	5,793	0.09%	大買/大賣/
2024/05/15	10	44.70	3	44.85	44.65	7	5,688	0.12%
2024/05/14	7	43.89	0	0.00	44.25	7	5,678	0.12%
2024/05/13	1	41.65	7	44.55	44.45	-6	5,629	-0.11%
2024/05/10	18	43.42	3	43.45	43.15	15	5,571	0.27%
2024/05/09	1	43.85	14	44.31	43.85	-13	5,547	-0.23%
2024/05/08	7	44.55	1	45.25	44.55	6	5,531	0.11%
2024/05/07	7	44.53	4	45.48	44.85	3	5,514	0.05%
2024/05/06	5	45.11	4	45.70	45.10	1	5,461	0.02%
2024/05/03	147	46.55	9	48.23	45.35	138	5,370	2.57%	大買/鉅額交易
2024/05/02	13	48.52	18	48.78	48.35	-5	5,180	-0.10%
2024/04/30	8	47.68	134	45.89	49.20	-126	4,804	-2.62%	大賣/鉅額交易
2024/04/29	113	44.94	29	45.69	44.75	84	4,657	1.80%	大買/
2024/04/26	21	44.21	29	44.90	44.05	-8	5,190	-0.15%
2024/04/25	40	43.61	25	44.39	43.75	15	5,210	0.29%
2024/04/24	1	44.30	20	42.67	44.40	-19	5,008	-0.38%
2024/04/23	1	39.65	0	0.00	40.40	1	4,857	0.02%
2024/04/22	2	39.88	1	40.35	39.55	1	4,847	0.02%
2024/04/19	0	0.00	1	42.60	40.85	-1	4,826	-0.02%
2024/04/18	6	41.21	6	41.84	41.45	0	4,792	0.00%
2024/04/17	2	42.55	9	41.99	42.45	-7	4,777	-0.15%
2024/04/16	2	40.98	0	0.00	40.95	2	4,760	0.04%
2024/04/15	40	44.85	0	0.00	43.30	40	4,734	0.84%
2024/04/12	2	44.55	26	44.52	45.05	-24	4,685	-0.51%
2024/04/11	33	44.35	17	44.51	44.20	16	4,641	0.34%
2024/04/10	104	44.88	76	45.69	45.50	28	4,608	0.61%	大買/
2024/04/09	6	45.15	13	45.99	46.35	-7	4,445	-0.16%
2024/04/08	7	46.71	0	0.00	46.75	7	4,372	0.16%
2024/04/03	0	0.00	25	44.06	44.55	-25	4,282	-0.58%
2024/04/02	25	43.80	25	44.04	43.80	0	4,229	0.00%
2024/04/01	27	44.17	5	44.50	44.15	22	4,203	0.52%
2024/03/29	16	43.57	19	43.73	43.30	-3	4,117	-0.07%
2024/03/28	13	42.60	6	42.97	42.20	7	4,024	0.17%
2024/03/27	0	0.00	1.3	42.35	42.55	-1.3	3,950	-0.03%
2024/03/26	2	43.10	14	44.13	43.10	-12	3,888	-0.31%
2024/03/25	131.3	42.71	28	42.18	44.45	103.3	3,696	2.79%	大買/鉅額交易
2024/03/22	0	0.00	18	40.45	40.65	-18	3,510	-0.51%
2024/03/21	7	41.46	7	41.99	40.60	0	3,487	0.00%
2024/03/20	6	41.23	6	41.46	41.20	0	3,474	0.00%
2024/03/19	18	42.54	25	43.20	42.00	-7	3,455	-0.20%
2024/03/18	15	41.83	36.7	41.16	43.25	-21.7	3,248	-0.67%
2024/03/15	1	39.00	15	39.55	39.35	-14	3,101	-0.45%
2024/03/14	74	39.19	20	39.23	39.05	54	3,083	1.75%
2024/03/13	4	42.10	0	0.00	41.20	4	3,024	0.13%
2024/03/12	0	0.00	13.2	41.48	41.70	-13.2	2,994	-0.44%
2024/03/11	0	0.00	43	40.79	41.00	-43	2,932	-1.47%
2024/03/08	49	39.37	38.1	40.44	41.55	10.9	2,875	0.38%
2024/03/07	22.1	39.90	12	41.51	39.90	10.1	2,798	0.36%
2024/03/06	8	42.68	37.8	40.90	41.25	-29.8	2,737	-1.09%
2024/03/05	38.5	39.43	65	39.91	39.85	-26.6	2,530	-1.05%
2024/03/04	8	37.58	5	37.88	38.00	3	2,288	0.13%
2024/03/01	0	0.00	21	36.51	36.65	-21	2,199	-0.95%
2024/02/29	8	35.24	8	35.68	35.25	0	2,181	0.00%
2024/02/26	1	35.20	0	0.00	35.20	1	2,202	0.05%
2024/02/23	18	35.60	6	36.09	35.60	12	2,227	0.54%
2024/02/22	0	0.00	0	36.00	35.85	0	2,296	0.00%
2024/02/21	1	36.25	0	0.00	36.10	1	2,312	0.04%
2024/02/20	0	0.00	1	36.10	36.05	-1	2,304	-0.04%
2024/02/16	1	36.00	19	35.71	36.00	-18	2,283	-0.79%
2024/02/15	8	35.25	9	35.39	35.00	-1	2,267	-0.04%
2024/02/05	0	0.00	15	34.64	34.40	-15	2,257	-0.66%
2024/02/02	5	35.10	0	0.00	34.80	5	2,311	0.22%
2024/02/01	9	35.20	31	34.94	35.20	-22	2,311	-0.95%
2024/01/31	30	35.00	30	35.17	34.85	0	2,335	0.00%
2024/01/30	30	35.24	28	35.49	35.15	2	2,330	0.09%
2024/01/29	28	35.25	28	35.03	35.25	0	2,334	0.00%
2024/01/26	1	35.20	0	0.00	34.55	1	2,332	0.04%
2024/01/25	4.4	36.14	2	36.90	35.85	2.4	2,333	0.10%
2024/01/24	3	36.13	4	36.14	36.25	-1	2,286	-0.04%
2024/01/23	9.3	35.91	8	35.90	35.45	1.3	2,242	0.06%
2024/01/22	73	38.98	8	37.89	36.50	65	2,058	3.16%
2024/01/19	4	40.44	11.1	39.06	40.55	-7.1	1,467	-0.48%
2024/01/16	1	37.35	0	0.00	37.45	1	1,363	0.07%
2024/01/12	1	38.15	0	0.00	37.85	1	1,389	0.07%
2024/01/11	0	0.00	2	37.80	37.80	-2	1,402	-0.14%
2024/01/05	1	37.10	1	37.35	37.40	0	1,467	0.00%
2024/01/02	0	0.00	1	38.30	38.35	-1	1,546	-0.06%
2023/12/26	0	0.00	1	38.05	38.20	-1	1,757	-0.06%
2023/12/22	0	0.00	1	37.70	37.90	-1	2,048	-0.05%
2023/12/19	1	36.15	1	36.60	36.90	0	2,494	0.00%
2023/12/18	1	37.25	0	0.00	37.25	1	2,520	0.04%
2023/12/14	0	0.00	2	39.10	38.65	-2	2,634	-0.08%
2023/12/13	0.1	38.00	0	0.00	37.85	0.1	2,667	0.00%
2023/12/12	0	37.90	0	0.00	37.90	0	2,774	0.00%
2023/12/11	1	37.80	0.6	37.85	38.10	0.4	2,774	0.02%
2023/12/08	0	0.00	1	38.15	38.10	-1	2,793	-0.04%
2023/12/07	0	0.00	0.1	38.05	37.85	-0.1	2,828	0.00%
2023/12/04	13	38.81	0	38.65	38.60	13	3,340	0.39%
2023/12/01	1	38.10	1	36.80	38.10	0	3,508	0.00%
2023/11/29	0.2	37.00	1	37.40	36.85	-0.8	3,479	-0.02%
2023/11/27	0	37.40	1	36.90	36.50	-1	3,516	-0.03%
2023/11/24	0.8	38.45	1	37.85	37.75	-0.2	3,555	-0.01%
2023/11/22	5	39.05	4	39.05	39.15	1	3,563	0.03%
2023/11/21	21	39.14	140	39.08	38.85	-119	3,554	-3.35%	大賣/鉅額交易
2023/11/20	8	37.49	0	0.00	37.80	8	3,503	0.23%
2023/11/17	5	36.43	0	0.00	36.70	5	3,496	0.14%
2023/11/16	2	36.75	0.1	36.75	36.60	2	3,520	0.06%
2023/11/15	1	36.80	0	0.00	36.75	1	3,540	0.03%
2023/11/14	0	0.00	4	36.65	36.45	-4	3,561	-0.11%
2023/11/13	1	36.50	32	36.30	36.50	-31	3,610	-0.86%
2023/11/10	15.3	37.04	0	0.00	36.55	15.3	3,655	0.42%
2023/11/09	10	35.92	1	36.15	36.05	9	3,711	0.24%
2023/11/08	5	36.55	5	36.15	35.95	0	3,925	0.00%
2023/11/07	5	35.75	1	35.70	35.65	4	4,059	0.10%
2023/11/03	8	35.25	0	0.00	34.85	8	4,295	0.19%
2023/11/02	11	36.03	10	35.50	35.45	1	4,405	0.02%
2023/11/01	1	34.40	0	0.00	34.50	1	4,416	0.02%
2023/10/31	3	34.05	0	0.00	33.60	3	4,435	0.07%
2023/10/30	1	34.50	0	0.00	34.30	1	4,483	0.02%
2023/10/27	3	34.47	0	0.00	34.25	3	4,510	0.07%
2023/10/26	5	34.14	0	0.00	34.05	5	4,600	0.11%
2023/10/24	0	0.00	1	33.05	33.75	-1	4,658	-0.02%
2023/10/20	0	0.00	2	32.43	32.85	-2	4,924	-0.04%
2023/10/17	10	33.60	11	33.88	33.60	-1	5,932	-0.02%
2023/10/13	0	0.00	12	36.31	35.85	-12	6,385	-0.19%
2023/10/12	0	0.00	1	37.30	36.80	-1	6,419	-0.02%
2023/10/11	1	36.80	7	36.80	36.65	-6	6,398	-0.09%
2023/10/06	1	37.85	3	38.18	37.90	-2	6,359	-0.03%
2023/10/05	0	0.00	1	40.00	38.60	-1	6,316	-0.02%
2023/10/04	7	39.52	0	0.00	39.70	7	6,273	0.11%
2023/10/03	1	39.40	11	40.17	40.10	-10	6,240	-0.16%
2023/10/02	12	40.22	8	41.16	39.55	4	6,148	0.07%
2023/09/28	13	41.25	9	40.89	40.30	4	6,067	0.07%
2023/09/27	22	39.58	14	39.70	39.75	8	5,836	0.14%
2023/09/26	3	39.87	4	39.11	38.70	-1	5,742	-0.02%
2023/09/25	23	39.67	4	40.03	39.40	19	5,674	0.33%
2023/09/22	35	39.95	47	38.51	40.50	-12	5,553	-0.22%
2023/09/21	8	36.60	6	37.07	37.50	2	5,262	0.04%
2023/09/20	3	38.12	16	38.45	37.70	-13	5,212	-0.25%
2023/09/19	13	38.07	2	38.08	38.20	11	5,096	0.22%
2023/09/18	20	37.78	12	38.22	37.50	8	5,050	0.16%
2023/09/15	25	37.99	16	37.89	37.85	9	4,985	0.18%
2023/09/14	0	0.00	5	35.45	35.65	-5	4,871	-0.10%
2023/09/13	5	35.25	0	0.00	35.00	5	4,847	0.10%
2023/09/12	2	36.03	2	35.48	35.45	0	4,819	0.00%
2023/09/11	19	36.62	2	36.83	35.40	17	4,774	0.36%
2023/09/08	25	37.87	10	38.37	38.30	15	4,705	0.32%
2023/09/07	20	38.35	16	38.10	38.40	4	4,576	0.09%
2023/09/06	10	37.99	39	36.57	38.50	-29	4,210	-0.69%
2023/09/05	0	34.80	0	0.00	35.00	0	3,979	0.00%
2023/09/04	25	34.75	0	0.00	34.90	25	3,967	0.63%
2023/09/01	0	0.00	1	35.40	34.45	-1	3,952	-0.03%
2023/08/31	2	34.05	25	34.54	34.60	-23	3,913	-0.59%
2023/08/30	42	34.61	128	34.86	34.60	-86	3,890	-2.21%	大賣/
2023/08/29	1	33.00	0	0.00	33.30	1	3,829	0.03%
2023/08/28	1	33.70	1	33.30	33.30	0	3,804	0.00%
2023/08/25	35	34.78	10	35.50	34.05	25	3,768	0.66%
2023/08/24	71	35.71	14	36.34	35.00	57	3,738	1.52%
2023/08/23	25	35.53	24	35.96	35.55	1	3,704	0.03%
2023/08/22	5	35.27	0	0.00	35.20	5	3,680	0.14%
2023/08/21	5	35.95	15	36.17	35.85	-10	3,645	-0.27%
2023/08/18	13	35.53	0	0.00	35.65	13	3,615	0.36%
2023/08/17	5	37.10	0	0.00	37.10	5	3,573	0.14%
2023/08/16	1	36.00	0	0.00	36.50	1	3,513	0.03%
2023/08/15	8	36.90	4	37.84	36.80	4	3,443	0.12%
2023/08/14	68	37.23	265	34.80	37.50	-197	3,319	-5.93%	大賣/鉅額交易
2023/08/11	9	34.33	14	34.74	35.00	-5	3,095	-0.16%
2023/08/10	8.3	36.74	2.3	35.52	35.20	6	2,921	0.21%
2023/08/09	74.3	39.11	2	40.08	39.10	72.3	2,786	2.59%
2023/08/08	6	42.77	12	44.07	43.40	-6	2,654	-0.23%
2023/08/07	15.7	46.63	11.2	46.14	47.10	4.5	2,536	0.18%
2023/08/04	5	43.95	7.6	44.53	45.20	-2.6	2,472	-0.10%
2023/08/02	12.7	42.79	6.4	45.79	43.85	6.3	2,432	0.26%
2023/08/01	7.4	45.05	14.7	44.77	46.45	-7.3	2,372	-0.31%
2023/07/31	7.1	45.92	13.5	46.01	44.90	-6.4	2,332	-0.27%
2023/07/28	6.5	45.96	5.2	46.39	47.95	1.3	2,225	0.06%
2023/07/27	8.2	45.52	10.8	46.32	45.90	-2.5	2,173	-0.12%
2023/07/26	8.8	44.30	12.1	44.19	44.85	-3.3	2,115	-0.16%
2023/07/25	7.6	46.49	8.5	48.31	45.95	-0.9	2,001	-0.04%
2023/07/24	12	45.96	9	46.15	47.05	3	1,817	0.17%
2023/07/21	257	39.93	29.9	41.83	42.80	227.2	1,638	13.87%	大買/鉅額交易
2023/07/20	12	38.46	10	38.64	38.95	2	1,237	0.16%
2023/07/19	9	37.10	9	35.32	37.10	0	737	0.00%
2023/07/18	5	33.75	3.2	33.30	33.75	1.8	329	0.55%
2023/07/17	0	0.00	5	30.61	30.70	-5	209	-2.39%
2023/06/20	1	28.10	0	28.00	28.05	1	174	0.57%
2023/06/08	0	0.00	0	28.10	28.25	0	175	0.00%
2023/05/24	0	0.00	2	28.50	28.50	-2	178	-1.12%
2023/05/22	1	28.20	0	0.00	28.25	1	179	0.56%
2023/05/19	1	28.55	0	0.00	28.45	1	179	0.56%
2023/05/15	2	28.00	0	0.00	28.00	2	174	1.14%
2023/05/12	0	0.00	1	28.10	28.35	-1	174	-0.57%
2023/05/11	0	0.00	1	28.10	27.90	-1	177	-0.56%
2023/05/08	2	28.30	1	28.30	28.30	1	169	0.59%
2023/05/04	0	0.00	2	28.35	28.40	-2	169	-1.18%
2023/04/28	1	28.90	0	0.00	28.55	1	173	0.58%
2023/04/25	0	0.00	1	28.85	28.80	-1	173	-0.58%
2023/04/19	0	0.00	1	29.50	29.25	-1	166	-0.60%
2023/04/17	0	0.00	2	29.38	29.30	-2	163	-1.22%
2023/04/14	0	0.00	1	29.15	29.35	-1	161	-0.62%
2023/04/13	4	29.54	0	0.00	29.55	4	158	2.53%
2023/04/12	1	29.40	0	0.00	29.55	1	152	0.66%
2023/04/11	1	29.10	0	0.00	29.20	1	150	0.67%
2023/04/10	2	29.05	0	0.00	29.05	2	147	1.36%
2023/04/06	0	28.40	0	0.00	28.75	0	142	0.00%
2023/03/31	2	28.65	0	0.00	28.70	2	139	1.44%
2023/03/30	0	28.70	0	0.00	28.65	0	139	0.00%
2023/03/29	0	28.41	0	0.00	28.40	0	135	0.00%
2023/03/28	0	28.60	0	0.00	28.35	0	136	0.00%
2023/03/23	0	0.00	1	29.30	29.30	-1	122	-0.82%
2023/03/20	0	28.20	0	0.00	28.10	0	103	0.00%
2023/03/13	0	28.30	0	0.00	28.15	0	109	0.00%
2023/03/06	0	0.00	0.1	28.20	28.35	-0.1	107	-0.10%
2023/02/21	0.1	28.00	0	0.00	28.15	0.1	105	0.10%
2023/02/16	0	0.00	0	28.05	28.00	0	113	0.00%
2023/02/15	0	27.85	0	0.00	28.05	0	121	0.00%
2023/02/13	0	0.00	3	27.80	27.75	-3	124	-2.41%
2023/02/10	1	27.80	0	0.00	27.75	1	129	0.78%
2023/02/08	0	28.00	0	0.00	27.95	0	129	0.00%
2023/02/06	0	27.85	0	0.00	27.95	0	135	0.00%
2023/02/03	0	27.90	0	0.00	28.00	0	135	0.00%
2023/01/31	0	27.70	0	0.00	27.90	0	134	0.00%
2023/01/05	0	0.00	2	27.20	27.10	-2	153	-1.30%
2022/12/23	1	26.90	1	27.00	26.85	0	164	0.00%
2022/12/22	0	25.85	0	0.00	27.00	0	164	0.00%
2022/12/21	0	0.00	1	27.00	26.85	-1	166	-0.60%
2022/12/09	1	26.20	0	0.00	26.30	1	172	0.58%
2022/12/07	1	26.45	1	26.65	26.50	0	172	0.00%
2022/12/06	0	0.00	1	26.50	26.75	-1	169	-0.59%
2022/11/29	0	0.00	0	25.05	25.05	0	163	0.00%
2022/11/25	0	0.00	0	25.15	25.05	0	164	0.00%
2022/11/23	0	24.90	0	24.80	24.95	0	162	0.00%
2022/11/17	0	0.00	1	24.70	24.70	-1	165	-0.60%
2022/11/16	1	24.50	1	24.70	24.35	0	166	0.00%
2022/11/14	0	0.00	0.2	24.65	24.65	-0.2	165	-0.12%
2022/11/02	0	0.00	1	23.55	23.55	-1	150	-0.67%
2022/11/01	0	0.00	1	22.95	22.90	-1	145	-0.69%
2022/10/28	1	22.80	0	0.00	22.75	1	145	0.69%
2022/10/27	0	0.00	1	23.05	23.05	-1	148	-0.67%
2022/10/26	1	22.95	0	0.00	22.75	1	151	0.66%
2022/10/25	3	22.78	3	22.98	22.65	0	151	0.00%
2022/10/24	1	22.90	1	23.05	22.90	0	150	0.00%
2022/10/20	1	22.75	0	0.00	22.75	1	151	0.66%
2022/10/19	0	0.00	1	23.05	22.90	-1	151	-0.66%
2022/10/14	1	22.55	0	0.00	22.55	1	151	0.66%
2022/10/13	0	0.00	10	21.46	21.50	-10	149	-6.69%
2022/10/12	1	22.90	1	23.10	23.00	0	138	0.00%
2022/10/11	1	23.80	0	0.00	23.75	1	134	0.75%
2022/10/06	1	24.75	1	24.90	24.80	0	132	0.00%
2022/10/04	0	0.00	1	24.70	24.75	-1	136	-0.74%
2022/10/03	1	24.50	0	0.00	24.50	1	138	0.72%
2022/09/29	0	25.20	1	25.25	25.05	-1	139	-0.71%
2022/09/28	1	25.00	0	0.00	25.05	1	142	0.70%
2022/09/27	0	0.00	1	26.10	25.95	-1	140	-0.71%
2022/09/26	2	25.60	3	25.73	25.70	-1	143	-0.70%
2022/09/23	0	0.00	1	26.30	26.25	-1	145	-0.69%
2022/09/16	1	27.15	0	0.00	27.05	1	145	0.69%
2022/09/02	1	27.60	0	0.00	27.55	1	173	0.58%
2022/08/22	0	27.90	0	0.00	28.05	0	175	0.00%
2022/08/19	0	0.00	1	27.95	28.10	-1	175	-0.57%
2022/08/04	1	27.70	0	0.00	27.45	1	175	0.57%
2022/08/03	0	0.00	1	28.15	27.80	-1	176	-0.57%
2022/08/02	0	0.00	1	27.45	27.55	-1	174	-0.57%
2022/07/29	0	27.75	0	0.00	27.65	0	173	0.00%
2022/07/26	0	27.70	0	0.00	27.85	0	174	0.00%
2022/07/18	0	0.00	2	26.95	26.95	-2	186	-1.07%
2022/07/15	0	0.00	1	26.75	26.75	-1	191	-0.52%
2022/07/11	3	27.53	0	0.00	27.55	3	200	1.50%
2022/07/05	1	27.80	0	0.00	28.00	1	211	0.47%
2022/07/01	0	0.00	20	28.51	28.35	-20	219	-9.12%
2022/06/27	6	29.43	0	0.00	29.40	6	222	2.69%
2022/06/24	14	29.27	1	29.45	29.20	13	224	5.80%
2022/06/23	0	0.00	2	29.10	29.10	-2	231	-0.86%
2022/06/20	0	0.00	1	27.85	27.90	-1	230	-0.43%
2022/06/17	1	28.80	0	0.00	28.30	1	228	0.44%
2022/06/16	1	29.00	0.1	29.40	28.95	0.9	227	0.40%
2022/06/15	0	0.00	2	29.28	29.35	-2	230	-0.87%
2022/06/14	1	28.85	0	0.00	28.85	1	233	0.43%
2022/06/10	0	29.20	0	0.00	29.20	0	239	0.00%
2022/06/07	1	29.20	0	0.00	29.30	1	247	0.40%
2022/06/01	1	28.85	3	28.97	29.10	-2	270	-0.74%
2022/05/31	2.1	29.05	0	0.00	29.10	2.1	272	0.77%
2022/05/30	0	0.00	1	29.05	29.15	-1	276	-0.36%
2022/05/24	2	28.70	0	0.00	28.70	2	300	0.67%
2022/05/13	0	0.00	1	28.00	27.95	-1	352	-0.28%
2022/04/27	0	0.00	1	28.30	28.50	-1	469	-0.21%
2022/04/25	0	0.00	1	28.50	28.50	-1	536	-0.19%
2022/04/21	1	29.25	2	29.70	29.25	-1	706	-0.14%
2022/04/15	1	29.00	0	0.00	28.90	1	915	0.11%
2022/04/13	1	29.70	2	29.35	29.70	-1	1,035	-0.10%
2022/04/12	0	29.10	0	0.00	28.95	0	1,064	0.00%
2022/04/11	1	29.30	0	0.00	28.75	1	1,097	0.09%
2022/04/07	0	29.85	2	30.25	29.55	-2	1,289	-0.15%
2022/04/06	0	0.00	0	30.65	30.35	0	1,434	0.00%
2022/04/01	1	30.70	0	0.00	30.75	1	2,023	0.05%
2022/03/31	0	31.20	0	0.00	31.00	0	2,196	0.00%
2022/03/30	1	31.20	0	0.00	31.15	1	2,323	0.04%
2022/03/29	0	31.35	0	0.00	31.05	0	2,340	0.00%
2022/03/28	2	30.93	2	31.10	31.20	0	2,338	0.00%
2022/03/25	0	32.50	0	0.00	32.25	0	2,330	0.00%
2022/03/23	0	32.25	0	0.00	32.40	0	2,344	0.00%
2022/03/21	1	31.95	1	32.05	31.80	0	2,347	0.00%
2022/03/18	0	0.00	1	31.65	32.00	-1	2,363	-0.04%
2022/03/15	0	0.00	1	30.55	30.55	-1	2,407	-0.04%
2022/03/14	0	31.45	0	31.30	31.30	0	2,402	0.00%
2022/03/11	0	0.00	1	31.35	31.00	-1	2,401	-0.04%
2022/03/10	1	31.45	0	0.00	31.30	1	2,399	0.04%
2022/03/08	3	31.00	0	0.00	30.70	3	2,395	0.13%
2022/03/07	0	31.80	3	31.45	31.55	-3	2,397	-0.12%
2022/03/04	3	32.86	0	0.00	32.85	3	2,387	0.13%
2022/03/03	0	33.98	1	33.65	33.70	-1	2,385	-0.04%
2022/03/02	0	33.50	0	0.00	33.65	0	2,386	0.00%
2022/03/01	0	33.25	0	0.00	33.50	0	2,381	0.00%
2022/02/25	0	32.85	0	0.00	33.00	0	2,377	0.00%
2022/02/24	1	32.85	0	32.95	32.10	1	2,373	0.04%
2022/02/23	0	0.00	0	33.25	33.50	0	2,366	0.00%
2022/02/22	0	33.10	0	0.00	33.15	0	2,369	0.00%
2022/02/18	1	33.90	3	33.88	33.85	-2	2,360	-0.08%
2022/02/17	1	33.40	0	0.00	33.50	1	2,353	0.04%
2022/02/16	2	33.50	1	33.35	33.35	1	2,338	0.04%
2022/02/09	1	33.70	0	0.00	34.00	1	2,318	0.04%
2022/02/08	0	0.00	0	33.30	33.35	0	2,321	0.00%
2022/02/07	0	0.00	1.5	32.32	32.70	-1.5	2,318	-0.06%
2022/01/25	3	32.45	0	0.00	32.15	3	2,304	0.13%
2022/01/21	0	0.00	3	34.00	34.00	-3	2,274	-0.13%
2022/01/20	0.3	35.00	0	0.00	35.25	0.3	2,246	0.01%
2022/01/19	1	35.35	18.9	35.27	35.10	-17.9	2,232	-0.80%
2022/01/18	9	34.41	0	0.00	34.50	9	2,189	0.41%
2022/01/17	2.5	35.28	12	35.69	35.05	-9.5	2,160	-0.44%
2022/01/14	5	33.85	10	34.22	34.70	-5	2,044	-0.24%
2022/01/13	0	0.00	1	35.45	35.40	-1	1,981	-0.05%
2022/01/12	12	35.21	9	34.85	35.20	3	1,938	0.15%
2022/01/11	2	34.65	15	35.03	34.60	-13	1,880	-0.69%
2022/01/10	6	34.45	1	34.45	34.50	5	1,796	0.28%
2022/01/07	4	33.65	1	33.75	33.85	3	1,758	0.17%
2022/01/06	1	35.85	14	35.47	34.90	-13	1,711	-0.76%
2022/01/05	24	34.67	0	0.00	34.55	24	1,633	1.47%
2022/01/04	3	35.20	6	34.87	35.50	-3	1,601	-0.19%
2022/01/03	16	35.86	19	35.86	35.20	-3	1,566	-0.19%
2021/12/30	2	36.75	1	36.85	37.00	1	1,491	0.07%
2021/12/29	15	36.66	12	36.41	36.60	3	1,363	0.22%
2021/12/28	59.3	37.96	49	38.55	36.80	10.3	1,209	0.85%
2021/12/27	10	37.57	25	36.96	37.75	-15	618	-2.43%
2021/12/24	5	32.90	6	31.71	34.35	-1	446	-0.22%
2021/12/23	2	31.00	1	31.40	31.25	1	316	0.32%
2021/12/22	3	30.50	0	0.00	30.65	3	300	1.00%
2021/12/20	3	29.85	0	0.00	30.15	3	298	1.01%
2021/12/15	0	0.00	2	30.65	30.30	-2	279	-0.71%
2021/12/14	1	30.95	5	30.90	30.55	-4	274	-1.46%
2021/12/13	9	31.42	3	30.88	31.35	6	255	2.34%
2021/12/02	1	29.25	0	0.00	29.20	1	201	0.50%
2021/11/30	0	0.00	2	29.00	29.00	-2	189	-1.05%
2021/11/26	1	29.55	0	0.00	28.90	1	188	0.53%
2021/11/19	2	29.30	0	0.00	29.30	2	199	1.00%
2021/11/18	2	29.15	0	0.00	29.25	2	193	1.03%
2021/11/17	3	29.10	0	0.00	29.20	3	192	1.56%
2021/11/10	0	0.00	50	29.16	29.20	-50	203	-24.58%
2021/11/04	1	28.50	0	0.00	28.60	1	206	0.48%
2021/10/15	0	27.75	0	0.00	27.80	0	251	0.00%
2021/10/08	0	0.00	2	27.40	27.50	-2	276	-0.72%
2021/10/04	2	27.00	0	0.00	26.30	2	341	0.59%
2021/10/01	0	0.00	2	27.30	26.90	-2	343	-0.58%
2021/09/10	2	26.90	0	0.00	27.00	2	399	0.50%
2021/09/08	1	27.00	1	27.00	26.85	0	406	0.00%
2021/09/06	2	27.75	0	0.00	27.65	2	419	0.48%
2021/09/02	0	28.00	0	0.00	27.70	0	422	0.00%
2021/09/01	3	27.93	0	0.00	28.00	3	424	0.71%
2021/08/31	2	27.90	0	0.00	28.00	2	424	0.47%
2021/08/25	0	0.00	0	29.05	29.15	0	424	-0.01%
2021/08/24	2	29.00	0	0.00	28.95	2	427	0.47%
2021/08/20	10	28.30	0	0.00	28.35	10	438	2.28%
2021/08/17	1	28.40	0	0.00	28.55	1	444	0.23%
2021/08/13	0	0.00	0	28.90	28.90	0	448	0.00%
2021/08/10	6	29.38	0	0.00	29.30	6	469	1.28%
2021/08/02	0.5	30.10	0	0.00	30.15	0.5	589	0.08%
2021/07/30	0	0.00	0.9	30.20	29.90	-0.9	599	-0.15%
2021/07/29	0	0.00	1	30.75	30.45	-1	606	-0.16%
2021/07/28	0	0.00	3	30.00	30.35	-3	613	-0.49%
2021/07/27	3	31.15	0	0.00	31.15	3	637	0.47%
2021/07/26	0	0.00	3	30.75	31.00	-3	662	-0.45%
2021/07/21	40	30.25	0	0.00	30.00	40	720	5.55%
2021/07/19	0	0.00	1	31.20	31.30	-1	748	-0.13%
2021/07/15	0	0.00	10	30.48	30.75	-10	828	-1.21%
2021/07/14	10	31.02	0	0.00	30.70	10	846	1.18%
2021/07/13	8	31.98	0	0.00	31.20	8	891	0.90%
2021/07/12	0	0.00	1	30.70	30.80	-1	934	-0.11%
2021/07/09	0	0.00	1	30.70	30.75	-1	1,083	-0.09%
2021/07/08	0	0.00	0	30.40	30.60	0	1,597	0.00%
2021/07/05	1	30.40	0	0.00	30.60	1	1,680	0.06%
2021/07/01	0	0.00	12	29.90	29.85	-12	1,708	-0.70%
2021/06/24	0	0.00	1	30.15	30.15	-1	1,754	-0.06%
2021/06/17	0	0.00	0	29.80	29.95	0	1,826	0.00%
2021/06/16	0	0.00	2	30.10	29.85	-2	1,833	-0.11%
2021/06/15	2	29.85	0	0.00	30.10	2	1,837	0.11%
2021/06/03	1	29.50	0	29.65	29.65	1	1,879	0.05%
2021/06/02	0	29.40	0	0.00	29.35	0	1,898	0.00%
2021/06/01	0	0.00	1	29.65	29.60	-1	1,900	-0.05%
2021/05/31	1	29.10	0	0.00	29.00	1	1,903	0.05%
2021/05/27	2	28.50	0	0.00	28.50	2	1,930	0.10%
2021/05/26	1	28.70	0	28.80	28.80	1	1,936	0.05%
2021/05/20	0	0.00	1.2	27.70	27.80	-1.2	1,948	-0.06%
2021/05/18	11.2	27.12	1	27.45	27.60	10.2	1,948	0.52%
2021/05/14	1	26.95	0	0.00	27.00	1	1,936	0.05%
2021/05/13	0.3	27.05	0	0.00	27.05	0.3	1,922	0.01%
2021/05/12	1	27.25	3	27.33	27.50	-2	1,904	-0.10%
2021/05/11	0	30.00	0	0.00	30.00	0	1,867	0.00%
2021/05/07	0	0.00	7	31.80	32.00	-7	1,873	-0.37%
2021/05/06	1	31.00	6	31.15	31.05	-5	1,871	-0.27%
2021/05/04	0	0.00	0.5	31.10	31.10	-0.5	1,880	-0.03%
2021/05/03	0	0.00	2	33.75	32.50	-2	1,860	-0.11%
2021/04/28	0	0.00	3	35.20	35.60	-3	1,815	-0.17%
2021/04/27	0	0.00	3	34.45	34.50	-3	1,817	-0.17%
2021/04/26	3	34.48	12.1	34.72	34.30	-9.1	1,820	-0.50%
2021/04/23	0	0.00	1	34.30	34.50	-1	1,832	-0.05%
2021/04/22	0	0.00	1.2	36.70	34.45	-1.2	1,838	-0.07%
2021/04/21	4	36.36	23	36.50	36.30	-19	1,792	-1.06%
2021/04/20	0	0.00	5	35.55	36.15	-5	1,760	-0.28%
2021/04/19	6	36.00	5	36.47	36.20	1	1,744	0.06%
2021/04/16	8	36.24	32	36.61	36.85	-24	1,688	-1.42%
2021/04/15	31	37.19	22	37.10	36.25	9	1,612	0.56%
2021/04/14	46.1	37.72	42.5	37.46	38.25	3.6	1,465	0.25%
2021/04/13	17	34.09	6.3	34.62	34.80	10.7	973	1.10%
2021/04/12	1	32.30	3	32.15	32.20	-2	917	-0.21%
2021/04/09	0	32.52	0	0.00	32.30	0	944	0.00%
2021/04/08	0	0.00	27	32.58	32.75	-27	935	-2.89%
2021/04/07	27	32.08	0	0.00	32.20	27	917	2.94%
2021/04/06	0	31.45	0	0.00	31.55	0	908	0.00%
2021/04/01	3.6	31.39	1	31.30	31.45	2.6	909	0.28%
2021/03/31	1	31.25	0	0.00	31.35	1	909	0.11%
2021/03/30	3	31.68	1	31.45	31.45	2	904	0.22%
2021/03/29	0	32.38	0	0.00	32.05	0	896	0.00%
2021/03/26	4	32.51	0.9	32.31	32.35	3.1	888	0.35%
2021/03/25	1	31.50	1	31.65	31.30	0	863	0.00%
2021/03/24	2.4	31.54	1	31.35	31.60	1.4	848	0.16%
2021/03/23	1	31.05	1	31.65	31.05	0	832	0.00%
2021/03/22	0	31.10	1	31.20	31.05	-1	822	-0.12%
2021/03/19	0	30.95	3	30.88	31.20	-3	829	-0.36%
2021/03/18	0	30.60	0.6	30.80	30.95	-0.6	824	-0.08%
2021/03/17	1.2	30.46	1.2	30.64	30.60	0	844	0.00%
2021/03/16	0	0.00	1	30.65	30.60	-1	874	-0.11%
2021/03/15	0	30.40	0.1	30.40	30.45	-0.1	878	-0.01%
2021/03/11	0	30.45	0	0.00	30.05	0	876	0.00%
2021/03/10	1	30.00	0	0.00	29.95	1	864	0.12%
2021/03/09	0	30.12	0	0.00	30.15	0	850	0.00%
2021/03/08	0	30.29	0	0.00	30.15	0	838	0.00%
2021/03/05	1	30.20	0	0.00	30.35	1	821	0.12%
2021/03/04	3.1	30.74	0	0.00	30.70	3.1	819	0.38%
2021/03/03	1	31.05	1	31.20	31.00	0	819	0.00%
2021/03/02	0	31.22	2	31.60	31.10	-2	798	-0.25%
2021/02/26	0	31.31	0	0.00	31.30	0	790	0.00%
2021/02/25	4	31.35	0	0.00	31.40	4	795	0.50%
2021/02/24	0	31.18	0	0.00	31.15	0	794	0.00%
2021/02/23	1	30.95	0	0.00	31.30	1	780	0.13%
2021/02/22	0	31.12	0	0.00	31.30	0	786	0.00%
2021/02/19	0	30.87	0.4	31.00	31.10	-0.4	787	-0.05%
2021/02/18	0	30.95	0	0.00	31.10	0	794	0.00%
2021/02/17	0	0.00	15	30.40	30.60	-15	791	-1.90%
2021/02/05	0	30.08	0	0.00	30.10	0	787	0.00%
2021/02/04	0.5	30.00	0	0.00	30.05	0.5	766	0.07%
2021/02/03	0.5	30.00	0	0.00	30.20	0.5	770	0.07%
2021/01/29	0	30.55	0	0.00	29.85	0	764	0.00%
2021/01/28	0	31.00	0	0.00	30.10	0	745	0.00%
2021/01/27	0	30.50	0	0.00	30.20	0	741	0.00%
2021/01/25	0	30.30	0	0.00	30.70	0	728	0.00%
2021/01/21	0	32.75	0	0.00	30.30	0	723	0.00%
2021/01/19	3	32.08	0	0.00	31.50	3	688	0.44%
2021/01/18	1	31.65	1	31.80	32.00	0	673	0.00%
2021/01/13	0	30.90	0	0.00	31.10	0	618	0.00%
2021/01/12	0	30.80	0	0.00	30.75	0	614	0.00%
2021/01/06	0	0.00	2	31.10	30.85	-2	616	-0.32%
2020/12/31	0	0.00	2	31.75	31.70	-2	568	-0.35%
2020/12/29	2	31.75	0	0.00	31.70	2	570	0.35%
2020/12/21	0	31.00	0	0.00	30.85	0	593	0.00%
2020/12/14	0.2	31.45	0	0.00	31.50	0.2	699	0.03%
2020/12/11	0	0.00	3	31.80	31.80	-3	712	-0.42%
2020/12/10	0	0.00	2.8	31.83	32.00	-2.8	695	-0.40%
2020/12/08	0	31.05	0	0.00	31.15	0	685	0.00%
2020/12/01	1	31.20	0	0.00	31.10	1	750	0.13%
2020/11/30	0	0.00	0	31.10	31.15	0	755	0.00%
2020/11/26	0.4	30.70	0	0.00	30.80	0.4	763	0.06%
2020/11/23	0	30.50	3	30.65	30.65	-3	859	-0.35%
2020/11/20	3	30.40	0	0.00	30.40	3	918	0.33%
2020/11/17	0	0.00	0.3	30.00	30.15	-0.3	1,015	-0.03%
2020/11/16	0	0.00	1	29.75	29.75	-1	1,037	-0.10%
2020/11/10	0.1	29.10	10	28.80	29.30	-9.9	1,100	-0.90%
2020/11/09	0.2	28.65	0	0.00	28.65	0.2	1,115	0.02%
2020/11/06	0	0.00	1	28.75	28.75	-1	1,183	-0.08%
2020/11/05	0	0.00	9	28.75	28.75	-9	1,199	-0.75%
2020/11/02	4	28.10	4	28.23	28.50	0	1,374	0.00%
2020/10/29	0	0.00	0.1	29.00	29.05	-0.1	1,415	-0.01%
2020/10/26	0	29.13	1	29.30	29.25	-1	1,553	-0.06%
2020/10/23	0.5	29.10	0	0.00	29.10	0.5	1,566	0.03%
2020/10/22	0	29.00	0	0.00	29.00	0	1,603	0.00%
2020/10/21	1	29.55	0	0.00	29.25	1	1,610	0.06%
2020/10/20	0	0.00	6.2	29.61	29.55	-6.2	1,651	-0.38%
2020/10/19	6	29.66	2	29.65	29.70	4	1,665	0.24%
2020/10/16	0	0.00	0.4	29.20	29.20	-0.4	1,678	-0.02%
2020/10/15	1	29.65	0	0.00	29.50	1	1,694	0.06%
2020/10/13	0	29.60	0	0.00	29.65	0	1,782	0.00%
2020/10/08	1	30.20	0	30.20	30.30	1	1,919	0.05%
2020/10/07	0	30.40	7	30.45	30.40	-7	2,183	-0.32%
2020/10/06	0	0.00	0	30.70	30.70	0	2,231	0.00%
2020/10/05	0	0.00	1	31.75	31.00	-1	2,280	-0.04%
2020/09/23	0.1	29.35	2	29.75	29.55	-1.9	2,303	-0.08%
2020/09/22	1	29.90	0	0.00	30.10	1	2,315	0.04%
2020/09/18	0	0.00	3	31.10	31.00	-3	2,392	-0.13%
2020/09/17	0	0.00	0	30.80	31.05	0	2,431	0.00%
2020/09/16	0	0.00	2	31.25	31.00	-2	2,454	-0.08%
2020/09/15	6	30.95	0	30.95	31.10	6	2,488	0.24%
2020/09/11	0	0.00	1	30.80	30.80	-1	2,504	-0.04%
2020/09/09	0	31.15	1	30.70	31.15	-1	2,482	-0.04%
2020/09/07	1	31.85	0	0.00	31.45	1	2,518	0.04%
2020/09/04	7	31.76	2	31.85	31.85	5	2,559	0.20%
2020/09/03	0	0.00	4	32.23	32.00	-4	2,574	-0.16%
2020/09/01	4	31.91	1	32.20	31.75	3	2,622	0.11%
2020/08/31	0	0.00	3	31.50	31.65	-3	2,721	-0.11%
2020/08/28	2	30.85	1	31.15	31.15	1	2,806	0.04%
2020/08/27	1	31.30	1	31.45	31.20	0	2,819	0.00%
2020/08/26	1	31.45	1	31.45	31.55	0	2,831	0.00%
2020/08/24	1	30.80	1	30.95	30.95	0	2,837	0.00%
2020/08/21	0	0.00	2	30.50	31.00	-2	2,849	-0.07%
2020/08/20	5	30.12	22	29.92	30.20	-17	2,835	-0.60%
2020/08/19	4	32.00	1.1	32.42	31.50	2.9	2,783	0.10%
2020/08/18	1	31.60	2	32.10	32.35	-1	2,771	-0.04%
2020/08/17	23	32.36	7	33.01	32.30	16	2,785	0.57%
2020/08/14	1	31.25	1	31.70	31.85	0	2,735	0.00%
2020/08/13	1	32.15	1	32.70	31.60	0	2,757	0.00%
2020/08/11	3	31.53	1	31.50	31.65	2	2,792	0.07%
2020/08/10	11	31.78	1	31.65	31.65	10	2,805	0.36%
2020/08/07	2	31.88	1.2	31.58	31.55	0.8	2,881	0.03%
2020/08/06	2	32.18	4	32.33	32.25	-2	2,976	-0.07%
2020/08/05	3	32.63	8	32.52	32.35	-5	2,985	-0.17%
2020/08/04	4	32.00	9	32.18	31.90	-5	2,951	-0.17%
2020/08/03	10	32.12	8	32.41	31.75	2	3,005	0.07%
2020/07/31	4	32.11	11	32.00	32.05	-7	3,141	-0.22%
2020/07/29	0	29.90	12	29.76	29.90	-12	3,142	-0.38%
2020/07/28	9	29.71	0	0.00	29.55	9	3,169	0.28%
2020/07/24	12	30.94	0	0.00	31.00	12	3,238	0.37%
2020/07/23	4	32.30	4	32.75	32.90	0	3,215	0.00%
2020/07/22	0	31.80	4	32.13	32.05	-4	3,209	-0.12%
2020/07/21	0	0.00	2	32.10	31.75	-2	3,251	-0.06%
2020/07/17	0	0.00	3	31.08	31.25	-3	3,353	-0.09%
2020/07/16	1	30.80	0	0.00	30.95	1	3,354	0.03%
2020/07/15	3	31.27	3	31.07	30.90	0	3,371	0.00%
2020/07/14	1	31.20	1	31.65	31.20	0	3,437	0.00%
2020/07/13	2	31.95	7	31.61	31.95	-5	3,465	-0.14%
2020/07/10	6	31.08	2	31.05	31.30	4	3,502	0.11%
2020/07/09	5	31.91	14	32.10	31.70	-9	3,509	-0.26%
2020/07/08	23	32.79	17	32.78	32.70	6	3,475	0.17%
2020/07/07	24	34.21	28	34.21	33.30	-4	3,438	-0.12%
2020/07/03	0	0.00	1	31.90	31.90	-1	3,287	-0.03%
2020/07/02	3	31.83	0	0.00	31.75	3	3,337	0.09%
2020/07/01	2	31.80	4	31.90	31.60	-2	3,329	-0.06%
2020/06/30	5	32.41	3	32.50	31.80	2	3,329	0.06%
2020/06/29	2	31.10	0	0.00	31.25	2	3,279	0.06%
2020/06/24	2	31.80	1	31.50	31.85	1	3,283	0.03%
2020/06/22	1	31.10	14	31.38	31.10	-13	3,354	-0.39%
2020/06/19	2	30.80	1	30.75	30.75	1	3,377	0.03%
2020/06/18	0	0.00	2	30.83	31.05	-2	3,388	-0.06%
2020/06/17	2	30.38	1	30.60	30.05	1	3,362	0.03%
2020/06/16	0	0.00	1	30.70	30.70	-1	3,407	-0.03%
2020/06/12	0	0.00	1	29.55	29.70	-1	3,499	-0.03%
2020/06/11	3	30.29	5	30.57	29.80	-2	3,551	-0.06%
2020/06/10	5	31.27	0	0.00	31.05	5	3,575	0.14%
2020/06/09	1	31.40	2	31.50	31.00	-1	3,675	-0.03%
2020/06/08	7	32.04	1	31.85	31.75	6	3,732	0.16%
2020/06/05	4	32.51	9	32.49	32.60	-5	3,822	-0.13%
2020/06/04	18	32.73	25	32.59	33.25	-7	3,757	-0.19%
2020/06/02	6	30.46	4	30.38	30.15	2	3,749	0.05%
2020/06/01	3	30.73	1	30.35	30.50	2	3,773	0.05%
2020/05/28	0	0.00	7	30.09	29.90	-7	3,955	-0.18%
2020/05/27	0	30.00	5	30.20	30.20	-5	3,990	-0.13%
2020/05/26	9	30.19	7	30.31	30.10	2	4,049	0.05%
2020/05/25	1	30.20	0	0.00	29.75	1	4,099	0.02%
2020/05/22	0	29.70	0	0.00	29.70	0	4,144	0.00%
2020/05/21	6	30.21	2	30.20	30.20	4	4,252	0.09%
2020/05/20	4	29.93	0	0.00	29.80	4	4,306	0.09%
2020/05/19	3	29.92	0	0.00	29.90	3	4,304	0.07%
2020/05/18	3	30.60	1	29.70	29.70	2	4,332	0.05%
2020/05/15	6	32.34	4	32.03	31.35	2	4,320	0.05%
2020/05/14	6	33.22	42	32.44	32.00	-36	4,311	-0.84%
2020/05/13	38	34.13	15	33.54	34.10	23	4,242	0.54%
2020/05/12	5	33.08	4	33.06	32.75	1	4,172	0.02%
2020/05/11	7	33.10	4	33.10	32.80	3	4,192	0.07%
2020/05/08	0	0.00	6	33.47	33.00	-6	4,171	-0.14%
2020/05/07	49	33.89	39	33.70	33.75	10	4,128	0.24%
2020/05/06	5	31.89	6	31.12	32.50	-1	3,973	-0.03%
2020/05/05	4	31.45	4	31.64	30.65	0	3,981	0.00%
2020/05/04	10	30.15	3	30.30	30.45	7	3,969	0.18%
2020/04/30	6	30.43	1	30.70	30.70	5	4,002	0.12%
2020/04/29	7	30.45	7	30.61	30.05	0	4,048	0.00%
2020/04/28	0	29.90	2.3	29.86	29.90	-2.2	4,118	-0.05%
2020/04/27	1	29.90	1	29.80	30.00	0	4,102	0.00%
2020/04/24	3	29.38	3	29.80	29.90	0	4,067	0.00%
2020/04/23	7	30.04	9	29.94	30.00	-2	4,024	-0.05%
2020/04/22	2	27.43	2	28.00	28.30	0	3,915	0.00%
2020/04/21	0	0.00	1	27.60	27.60	-1	3,900	-0.03%
2020/04/20	0	0.00	2	28.15	28.10	-2	3,893	-0.05%
2020/04/17	4	28.80	3	28.20	28.20	1	3,921	0.03%
2020/04/16	3	28.73	2	28.75	28.70	1	3,865	0.03%
2020/04/15	5	28.66	3	28.72	28.90	2	3,894	0.05%
2020/04/14	6	27.91	5	27.99	27.95	1	3,845	0.03%
2020/04/13	3	27.60	5	28.02	27.30	-2	3,830	-0.05%
2020/04/10	1	27.30	0	0.00	27.20	1	3,817	0.03%
2020/04/09	4	28.04	2	28.00	27.50	2	3,836	0.05%
2020/04/08	2	27.57	11	27.50	27.50	-9	3,787	-0.24%
2020/04/07	4	26.53	11	26.80	27.35	-7	3,708	-0.19%
2020/04/06	3	24.82	0	0.00	24.90	3	3,624	0.08%
2020/04/01	3	24.02	0	0.00	24.35	3	3,629	0.08%
2020/03/31	0	23.80	1	24.30	23.70	-1	3,622	-0.03%
2020/03/30	0	23.75	16	22.90	23.75	-16	3,630	-0.44%
2020/03/27	17	23.83	18	25.20	23.45	-1	3,644	-0.03%
2020/03/26	37	23.94	35	24.36	24.45	2	3,624	0.06%
2020/03/25	25	25.02	26	24.84	24.80	-1	3,583	-0.03%
2020/03/24	23	23.12	24	23.29	23.15	-1	3,566	-0.03%
2020/03/23	2	21.82	6	21.93	21.70	-4	3,563	-0.11%
2020/03/20	6	23.18	15	22.92	23.10	-9	3,616	-0.25%
2020/03/19	3	21.35	32	21.65	21.35	-29	3,569	-0.81%
2020/03/18	9	24.40	4.2	24.75	23.70	4.8	3,507	0.14%
2020/03/17	5	25.36	6	24.30	24.05	-1	3,465	-0.03%
2020/03/16	122	27.57	66	27.43	26.35	56	3,404	1.65%	大買/
2020/03/13	104	26.92	109	27.19	27.80	-5	3,360	-0.15%	大買/大賣/
2020/03/12	29	29.36	27	29.80	29.50	2	3,248	0.06%
2020/03/11	22	33.42	23	32.57	31.85	-1	3,194	-0.03%
2020/03/10	16	31.20	79	30.10	31.85	-63	3,175	-1.98%
2020/03/09	7	31.31	19	31.58	30.60	-12	3,159	-0.38%
2020/03/06	9	33.19	1	33.55	33.15	8	3,114	0.26%
2020/03/05	21	34.08	19	34.15	33.75	2	3,170	0.06%
2020/03/04	81	33.57	20	33.75	33.65	61	3,160	1.93%
2020/03/03	29	34.07	22	34.77	34.70	7	3,102	0.23%
2020/03/02	1	31.86	4	32.81	32.50	-3	3,012	-0.10%
2020/02/27	17	32.68	104	32.12	32.00	-87	3,094	-2.81%	大賣/
2020/02/26	55	35.09	4.8	35.16	34.05	50.2	3,068	1.64%
2020/02/25	65.9	35.29	18	35.32	35.30	47.9	3,005	1.59%
2020/02/24	13	34.76	12.3	34.73	35.50	0.8	2,927	0.03%
2020/02/21	14	33.83	4	34.14	34.50	10	2,807	0.36%
2020/02/20	4	33.24	3	33.25	33.20	1	2,754	0.04%
2020/02/19	0.1	33.00	7	32.96	33.10	-6.9	2,772	-0.25%
2020/02/18	7	32.61	4	32.31	32.05	3	2,769	0.11%
2020/02/17	1	31.46	1	32.15	32.50	0	2,757	0.00%
2020/02/14	0.1	31.80	9	32.11	31.80	-8.9	2,890	-0.31%
2020/02/13	1	32.10	3	32.03	31.90	-2	3,069	-0.06%
2020/02/12	6	32.72	8	32.92	32.45	-2	3,106	-0.06%
2020/02/11	2	31.65	5	31.69	31.70	-3	3,098	-0.10%
2020/02/10	6	31.44	25	31.17	31.10	-19	3,136	-0.61%
2020/02/07	9	31.75	20	31.88	31.90	-11	3,191	-0.34%
2020/02/06	42	32.13	9	31.46	31.90	33	3,270	1.01%
2020/02/05	7	30.70	8	31.17	30.70	-1	3,409	-0.03%
2020/02/04	11	30.91	12	30.13	30.45	-1	3,419	-0.03%
2020/02/03	17	28.94	18	28.71	29.20	-1	3,491	-0.03%
2020/01/31	15	29.17	34	29.43	29.00	-19	3,792	-0.50%
2020/01/30	5	31.95	2	31.95	31.95	3	3,912	0.08%
2020/01/20	0	35.50	0	0.00	35.50	0	3,978	0.00%
2020/01/17	4	35.35	3	35.40	35.40	1	4,034	0.02%
2020/01/16	0	0.00	2	35.05	35.00	-2	4,040	-0.05%
2020/01/15	0.1	35.30	7	35.50	35.30	-6.9	4,061	-0.17%
2020/01/14	1	35.75	8	35.88	35.40	-7	4,109	-0.17%
2020/01/13	10	35.92	64	35.72	35.90	-54	4,102	-1.32%
2020/01/10	1.5	34.47	2	35.00	34.50	-0.5	4,068	-0.01%
2020/01/09	18	34.50	9	34.99	35.25	9	4,079	0.22%
2020/01/08	49	33.84	18	33.31	33.05	31	4,160	0.75%
2020/01/07	4	34.66	5	35.25	34.35	-1	4,245	-0.02%
2020/01/06	2	34.90	7.5	34.60	35.05	-5.5	4,341	-0.13%
2020/01/03	3	35.30	1	36.35	35.05	2	4,413	0.05%
2020/01/02	22	35.84	3	35.83	35.85	19	4,420	0.43%
2019/12/31	0	35.05	0	0.00	35.05	0	4,472	0.00%
2019/12/30	1	35.10	4	35.45	35.10	-3	4,557	-0.07%
2019/12/27	7	35.52	0	0.00	35.40	7	4,719	0.15%
2019/12/26	0	0.00	5	35.68	35.60	-5	4,775	-0.10%
2019/12/25	0	35.35	2	35.50	35.45	-2	4,891	-0.04%
2019/12/24	7.1	34.78	2	34.70	34.70	5.1	4,924	0.10%
2019/12/23	23	35.30	12	35.29	35.20	11	4,976	0.22%
2019/12/20	14	35.84	10	35.85	35.90	4	5,115	0.08%
2019/12/19	6	36.23	1	36.70	36.20	5	5,398	0.09%
2019/12/18	4.5	36.87	2.2	37.21	36.80	2.3	5,591	0.04%
2019/12/17	20	37.48	6	37.45	37.45	14	5,645	0.25%
2019/12/13	0	0.00	0.3	36.10	36.10	-0.3	5,838	-0.01%
2019/12/12	2.5	36.85	0	0.00	36.75	2.5	5,947	0.04%
2019/12/11	0	0.00	9	37.39	37.10	-9	6,204	-0.15%
2019/12/10	9	36.28	3	37.80	36.75	6	6,386	0.09%
2019/12/09	0.5	37.55	0	0.00	37.55	0.5	6,564	0.01%
2019/12/06	6	38.21	2	38.08	37.85	4	6,966	0.06%
2019/12/05	7	38.18	6	37.88	38.30	1	7,574	0.01%
2019/12/04	1	36.55	20	37.60	37.20	-19	7,826	-0.24%
2019/12/03	4	37.06	1	37.20	36.80	3	7,856	0.04%
2019/12/02	37	37.06	12.1	37.20	37.40	24.9	7,926	0.31%
2019/11/29	1	36.40	1	37.15	36.40	0	7,897	0.00%
2019/11/28	1	36.85	1	36.90	36.50	0	7,926	0.00%
2019/11/27	0	0.00	3	37.32	37.25	-3	8,128	-0.04%
2019/11/26	6	37.19	15.1	37.10	37.40	-9.1	8,147	-0.11%
2019/11/25	6	35.41	0	0.00	35.40	6	8,077	0.07%
2019/11/21	5	36.27	0	0.00	36.25	5	8,214	0.06%
2019/11/20	1	36.90	0	0.00	36.60	1	8,297	0.01%
2019/11/19	0	0.00	35	36.48	36.40	-35	8,450	-0.41%
2019/11/18	20	36.78	16	37.01	36.80	4	8,600	0.05%
2019/11/15	21	36.77	10	36.75	36.70	11	8,821	0.12%
2019/11/14	4	36.38	2	36.65	36.45	2	8,860	0.02%
2019/11/13	32	36.85	1	37.35	36.80	31	9,065	0.34%
2019/11/12	17	36.66	59	36.70	37.55	-42	9,032	-0.47%
2019/11/11	27.1	36.28	4.6	36.25	35.90	22.5	9,088	0.25%
2019/11/08	9.1	37.00	8	37.24	37.30	1.1	9,167	0.01%
2019/11/07	23	36.92	5	37.06	37.15	18	9,234	0.19%
2019/11/06	15	37.49	45	37.35	37.65	-30	9,330	-0.32%
2019/11/05	15	37.40	18	37.91	37.75	-3	9,537	-0.03%
2019/11/04	27	37.32	24	37.43	37.00	3	9,807	0.03%
2019/11/01	0	0.00	6.8	39.74	39.50	-6.8	9,823	-0.07%
2019/10/31	22	39.63	19	39.11	39.00	3	9,916	0.03%
2019/10/30	47	39.74	71	39.64	40.00	-24	9,878	-0.24%
2019/10/29	32.1	42.66	5.9	45.84	42.30	26.2	9,505	0.28%
2019/10/28	6.1	46.86	10	46.49	47.00	-3.9	9,285	-0.04%
2019/10/25	3	44.47	3	45.42	45.20	0	9,251	0.00%
2019/10/24	3.5	45.89	5	46.50	45.95	-1.5	9,217	-0.02%
2019/10/23	13.1	46.02	1	46.00	46.30	12.1	9,233	0.13%
2019/10/22	1	46.35	5	46.57	46.45	-4	9,305	-0.04%
2019/10/21	1	46.05	3	46.70	46.10	-2	9,352	-0.02%
2019/10/18	7.2	46.74	1	46.90	46.45	6.2	9,372	0.07%
2019/10/17	1.1	46.90	47.1	46.87	47.00	-46	9,363	-0.49%
2019/10/16	3.3	46.87	4	47.75	46.95	-0.7	9,330	-0.01%
2019/10/15	14.3	46.43	11	46.66	46.20	3.3	9,178	0.04%
2019/10/14	49.2	45.72	11.3	45.42	46.45	37.9	9,056	0.42%
2019/10/09	11.8	43.43	7.9	42.68	42.25	3.9	8,947	0.04%
2019/10/08	53.6	46.50	10.1	46.80	45.55	43.5	8,873	0.49%
2019/10/07	17.2	47.36	18	48.50	46.80	-0.8	8,856	-0.01%
2019/09/25	2	43.70	3	44.32	44.00	-1	8,806	-0.01%
2019/09/24	16	44.41	17.6	45.50	44.00	-1.6	8,839	-0.02%
2019/09/23	1	43.80	6	43.83	44.00	-5	8,727	-0.06%
2019/09/20	1	44.05	2	44.23	44.15	-1	8,816	-0.01%
2019/09/19	6.1	43.33	17	43.59	44.10	-10.9	8,695	-0.13%
2019/09/18	3	43.17	15.1	43.47	43.30	-12.1	8,647	-0.14%
2019/09/17	18	43.66	26	43.72	43.55	-8	8,562	-0.09%
2019/09/16	39.1	44.02	18	43.46	44.00	21.1	8,396	0.25%
2019/09/12	6.3	40.84	4.9	41.68	40.60	1.5	8,089	0.02%
2019/09/11	3	40.92	3	41.15	41.40	0	7,907	0.00%
2019/09/10	6.1	40.85	6	40.83	41.10	0.1	7,876	0.00%
2019/09/09	23	41.06	21	41.08	40.30	2	7,794	0.03%
2019/09/06	18	40.94	20.9	41.12	41.10	-2.9	7,618	-0.04%
2019/09/05	14	40.84	19	40.86	40.70	-5	7,491	-0.07%
2019/09/04	10	40.36	3	40.75	40.10	7	7,222	0.10%
2019/09/03	29	40.49	17.2	40.26	40.70	11.8	7,030	0.17%
2019/09/02	41	39.94	22	39.82	40.70	19	6,847	0.28%
2019/08/30	24.5	38.79	15.6	38.61	39.25	8.9	6,462	0.14%
2019/08/29	17	35.28	37.1	35.65	36.45	-20.1	5,841	-0.34%
2019/08/28	6	33.39	1	33.50	33.15	5	5,524	0.09%
2019/08/27	8	33.16	18	33.57	33.55	-10	5,464	-0.18%
2019/08/26	8	32.44	1	32.70	32.50	7	5,411	0.13%
2019/08/23	3	32.85	4	33.17	32.95	-1	5,373	-0.02%
2019/08/22	16	33.98	14	33.86	33.10	2	5,319	0.04%
2019/08/21	2	33.08	1	33.30	33.40	1	5,104	0.02%
2019/08/20	1	33.10	11	33.02	33.30	-10	5,062	-0.20%
2019/08/19	7	32.51	29	33.43	33.45	-22	5,016	-0.44%
2019/08/16	3	32.35	3	32.73	32.40	0	4,981	0.00%
2019/08/15	10	32.29	24	32.01	32.50	-14	4,922	-0.28%
2019/08/14	38	32.87	10	33.61	32.80	28	4,879	0.57%
2019/08/13	29	32.88	19.1	33.17	32.50	9.9	4,775	0.21%
2019/08/12	54.3	33.51	35	33.48	33.45	19.3	4,650	0.41%
2019/08/08	0	0.00	18.2	31.09	31.00	-18.2	4,424	-0.41%
2019/08/07	79	31.49	68	31.24	30.80	11	4,425	0.25%
2019/08/06	14	30.69	3.9	30.91	31.35	10.2	4,243	0.24%
2019/08/05	204.2	31.28	171.3	31.61	31.30	32.9	4,163	0.79%	大買/大賣/
2019/08/02	8	29.87	170.4	29.27	30.00	-162.4	3,989	-4.07%	大賣/鉅額交易
2019/08/01	162	30.94	12.1	30.59	31.25	149.9	3,864	3.88%	大買/鉅額交易
2019/07/31	166	31.44	171	31.06	31.35	-5	3,794	-0.13%	大買/大賣/
2019/07/30	193	30.30	196.9	30.42	31.00	-3.9	3,670	-0.10%	大買/大賣/
2019/07/29	190	29.63	380	29.18	30.30	-190	3,460	-5.49%	大買/大賣/鉅額交易
2019/07/26	197.4	28.15	26	27.49	28.15	171.4	3,180	5.39%	大買/鉅額交易
2019/07/25	18	25.96	27	26.46	26.80	-9	2,987	-0.30%
2019/07/24	201	25.50	202	25.38	25.65	-1	2,905	-0.03%	大買/大賣/
2019/07/23	1	24.55	12	24.88	24.95	-11	2,877	-0.38%
2019/07/22	15	24.55	14	24.85	24.40	1	2,878	0.03%
2019/07/19	21	25.40	0	0.00	24.95	21	2,896	0.72%
2019/07/18	1	25.00	14	25.15	25.00	-13	2,906	-0.45%
2019/07/17	2	25.10	12	25.17	25.00	-10	2,951	-0.34%
2019/07/16	25	25.45	26	25.50	25.20	-1	3,004	-0.03%
2019/07/15	10	24.96	7	24.56	25.20	3	3,051	0.10%
2019/07/12	14	23.70	4	23.76	23.80	10	3,390	0.29%
2019/07/11	0	0.00	3	23.40	23.20	-3	3,458	-0.09%
2019/07/09	0	0.00	1	23.35	23.15	-1	3,775	-0.03%
2019/07/08	0	0.00	3	23.35	23.30	-3	3,795	-0.08%
2019/07/05	0	0.00	3	23.35	23.30	-3	3,807	-0.08%
2019/07/04	1	23.20	12	23.30	23.05	-11	3,805	-0.29%
2019/07/03	7	24.11	1	23.95	24.15	6	3,797	0.16%
2019/07/02	5	24.42	10	24.45	24.40	-5	3,798	-0.13%
2019/07/01	14	24.65	17	24.57	24.35	-3	3,787	-0.08%
2019/06/28	7.3	23.89	10.4	23.97	23.65	-3	3,699	-0.08%
2019/06/27	23.4	24.07	24	23.76	24.35	-0.7	3,683	-0.02%
2019/06/25	0	0.00	8	22.35	22.30	-8	3,547	-0.23%
2019/06/24	0	22.20	0	0.00	22.30	0	3,551	0.00%
2019/06/21	0	0.00	1	22.75	22.30	-1	3,604	-0.03%
2019/06/20	1	22.30	3	22.47	22.60	-2	3,685	-0.05%
2019/06/19	3	22.53	8	22.49	22.55	-5	3,923	-0.13%
2019/06/18	3	21.93	2	22.30	21.50	1	4,188	0.02%
2019/06/17	1	21.45	6	21.98	22.20	-5	4,251	-0.12%
2019/06/14	12	21.55	2	21.75	21.55	10	4,372	0.23%
2019/06/12	1	21.85	0	0.00	21.75	1	4,970	0.02%
2019/06/11	5	21.90	1	21.90	21.80	4	5,028	0.08%
2019/06/10	1	21.65	4	21.85	21.95	-3	5,100	-0.06%
2019/06/06	1	21.20	3	21.37	21.50	-2	5,130	-0.04%
2019/06/05	8	21.41	13	21.55	21.35	-5	5,104	-0.10%
2019/06/04	2	21.18	3	21.13	21.20	-1	5,087	-0.02%
2019/06/03	2	20.70	0	0.00	20.65	2	5,077	0.04%
2019/05/31	4	21.34	6	21.30	21.20	-2	5,194	-0.04%
2019/05/30	0	0.00	3	20.83	20.90	-3	5,433	-0.06%
2019/05/29	1	20.55	1	20.20	20.55	0	5,497	0.00%
2019/05/28	0	0.00	1	20.45	20.50	-1	5,502	-0.02%
2019/05/27	0	0.00	4	20.50	20.35	-4	5,522	-0.07%
2019/05/24	3	20.58	0	0.00	20.50	3	5,567	0.05%
2019/05/23	1	20.10	3	20.22	20.30	-2	5,580	-0.04%
2019/05/22	1.3	21.00	9	21.62	21.00	-7.7	5,720	-0.13%
2019/05/21	8	21.18	4	21.33	21.50	4	5,922	0.07%
2019/05/20	25	22.19	19	22.27	21.90	6	6,055	0.10%
2019/05/17	12	22.08	15	22.54	21.80	-3	6,067	-0.05%
2019/05/16	9	22.98	3	22.70	22.40	6	6,045	0.10%
2019/05/15	12	23.48	9	23.67	23.90	3	6,036	0.05%
2019/05/14	2	22.63	5	23.07	23.50	-3	5,956	-0.05%
2019/05/13	2	22.23	4	22.30	22.25	-2	5,913	-0.03%
2019/05/10	8	23.74	25	23.47	23.40	-17	5,869	-0.29%
2019/05/09	24	24.57	3	24.35	24.00	21	5,793	0.36%
2019/05/08	5	23.91	45	23.82	24.30	-40	5,762	-0.69%
2019/05/07	1	24.40	15	24.51	24.25	-14	5,727	-0.24%
2019/05/06	9	24.71	27	24.80	24.05	-18	5,710	-0.32%
2019/05/03	23	25.78	1	25.60	25.35	22	5,630	0.39%
2019/05/02	5	25.36	3	25.55	25.65	2	5,524	0.04%
2019/04/30	11	24.58	2	25.10	25.55	9	5,497	0.16%
2019/04/29	36	25.93	26	25.36	25.20	10	5,437	0.18%
2019/04/26	8	25.34	7	25.22	25.60	1	5,366	0.02%
2019/04/25	33	25.20	10	25.57	25.60	23	5,359	0.43%
2019/04/24	8	25.39	7	25.41	25.25	1	5,407	0.02%
2019/04/23	3	25.43	12.9	25.45	25.45	-9.9	5,379	-0.18%
2019/04/22	10	25.70	48	25.53	25.70	-38	5,300	-0.72%
2019/04/19	19	25.19	33	25.41	25.20	-14	5,210	-0.27%
2019/04/18	336	25.12	344	25.40	25.00	-8	5,058	-0.16%	大買/大賣/
2019/04/17	24	23.33	8	23.23	23.60	16	4,613	0.35%
2019/04/16	4	22.55	10	22.56	22.85	-6	4,492	-0.13%
2019/04/15	37	22.47	82.5	22.13	22.70	-45.5	4,406	-1.03%
2019/04/12	21	20.98	11.4	20.90	21.30	9.6	4,159	0.23%
2019/04/11	17	20.94	0	0.00	20.90	17	4,132	0.41%
2019/04/10	3	21.20	0	0.00	21.10	3	4,113	0.07%
2019/04/09	10	21.10	0.9	21.05	21.20	9.2	4,091	0.22%
2019/04/08	4	21.38	1	21.40	21.25	3	4,071	0.07%
2019/04/03	33	21.32	2	21.35	21.30	31	4,030	0.77%
2019/04/02	1	21.30	21	21.23	21.20	-20	4,003	-0.50%
2019/04/01	42	21.10	9	21.13	21.10	33	3,961	0.83%
2019/03/29	3	20.62	3	20.75	20.55	0	3,903	0.00%
2019/03/28	4	20.41	10.1	20.36	20.30	-6.1	3,886	-0.16%
2019/03/27	19	20.97	0	0.00	20.95	19	3,848	0.49%
2019/03/26	13	21.11	5	21.20	20.85	8	3,827	0.21%
2019/03/25	6	21.17	0	0.00	21.10	6	3,769	0.16%
2019/03/22	24	22.01	41	22.24	21.95	-17	3,667	-0.46%
2019/03/21	64	22.00	14	21.73	22.10	50	3,413	1.46%
2019/03/20	0	0.00	5	21.26	21.30	-5	3,093	-0.16%
2019/03/19	13	21.25	22	21.20	21.15	-9	2,976	-0.30%
2019/03/18	290	20.98	280	21.29	21.30	10	2,825	0.35%	大買/大賣/
2019/03/15	41	20.59	18	20.12	20.60	23	2,537	0.91%
2019/03/14	10	19.79	15	19.90	19.75	-5	2,226	-0.22%
2019/03/13	14	19.73	0	0.00	19.65	14	2,173	0.64%
2019/03/12	2	19.70	5	19.89	20.20	-3	2,090	-0.14%
2019/03/11	3	19.30	2	19.35	19.40	1	2,051	0.05%
2019/03/08	4.1	19.25	4	19.15	19.30	0.1	2,057	0.00%
2019/03/07	3	19.60	1.1	20.00	19.60	1.9	2,049	0.09%
2019/03/06	7	19.99	7	19.98	20.10	0	2,021	0.00%
2019/03/05	25	20.20	68	20.13	19.90	-43	1,891	-2.27%
2019/03/04	6	19.48	32	19.70	19.90	-26	1,601	-1.62%
2019/02/27	23	18.78	5	18.80	18.75	18	1,521	1.18%
2019/02/26	0	18.65	19	19.09	18.80	-19	1,503	-1.26%
2019/02/25	3	19.10	3	19.50	19.15	0	1,476	0.00%
2019/02/22	4	18.80	4	18.90	18.80	0	1,418	0.00%
2019/02/21	625	19.50	942	19.30	19.10	-317	1,384	-22.90%	大買/大賣/鉅額交易
2019/02/20	349.1	18.70	42	18.59	19.30	307.1	1,183	25.95%	大買/鉅額交易
2019/02/19	25	18.18	49	17.96	18.15	-24	966	-2.48%
2019/02/18	40	17.55	19	17.48	17.60	21	785	2.67%
2019/02/15	2	16.70	0	0.00	16.65	2	695	0.29%
2019/02/14	7	16.94	12	17.03	17.20	-5	674	-0.74%
2019/02/12	0	16.65	10	16.60	16.75	-10	624	-1.60%
2019/02/11	0	16.35	6	16.35	16.50	-6	616	-0.97%
2019/01/30	7	16.19	0	0.00	16.15	7	625	1.12%
2019/01/29	0	16.10	0	0.00	16.20	0	625	0.00%
2019/01/28	3	16.25	0	0.00	16.35	3	648	0.46%
2019/01/24	0	16.00	0	0.00	16.05	0	674	0.00%
2019/01/22	0	16.20	0	0.00	16.20	0	681	0.00%
2019/01/21	0	16.30	0	16.30	16.40	0	677	0.00%
2019/01/18	0	0.00	1	16.30	16.30	-1	676	-0.15%
2019/01/17	3	16.25	3	16.38	16.25	0	673	0.00%
2019/01/16	4	16.80	9	16.77	16.70	-5	652	-0.77%
2019/01/15	0	0.00	8	16.10	16.10	-8	559	-1.43%
2019/01/14	0	14.55	6	14.58	14.65	-6	564	-1.06%
2019/01/11	0	14.35	0	0.00	14.35	0	630	0.00%
2019/01/10	0	14.35	0	0.00	14.40	0	674	0.00%
2019/01/08	0	14.30	1	14.45	14.45	-1	684	-0.15%
2019/01/07	1	14.35	0	0.00	14.35	1	687	0.15%
2019/01/03	0	0.00	1	14.40	14.35	-1	741	-0.13%
2019/01/02	0	14.20	0	0.00	14.30	0	746	0.00%