楠梓電 (2316)-台新-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
44.40
漲跌
▲4.00
漲幅
+9.90%
成交量
10,255張
產業
上市電子零組件類股
323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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/04/24	6	43.58	29.2	43.00	44.40	-23.2	5,008	-0.46%
2024/04/23	16	40.07	0	0.00	40.40	16	4,857	0.33%
2024/04/22	4	39.76	0	0.00	39.55	4	4,847	0.08%
2024/04/19	4	40.22	5.6	41.04	40.85	-1.6	4,826	-0.03%
2024/04/18	2	41.78	0	41.70	41.45	2	4,792	0.04%
2024/04/17	3.4	42.79	2	42.65	42.45	1.4	4,777	0.03%
2024/04/16	12	41.17	6.3	40.89	40.95	5.8	4,760	0.12%
2024/04/15	12	43.71	0	0.00	43.30	12	4,734	0.25%
2024/04/12	12	44.88	13.6	44.87	45.05	-1.6	4,685	-0.03%
2024/04/11	8.1	44.64	11	44.60	44.20	-2.9	4,641	-0.06%
2024/04/10	25.1	45.31	68.6	44.73	45.50	-43.5	4,608	-0.94%
2024/04/09	21.6	45.84	8	45.83	46.35	13.6	4,445	0.31%
2024/04/08	35	46.18	25.1	45.96	46.75	9.9	4,372	0.23%
2024/04/03	8.1	44.54	9	44.57	44.55	-0.9	4,282	-0.02%
2024/04/02	27.3	43.89	6	43.90	43.80	21.3	4,229	0.50%
2024/04/01	29	44.61	11.3	44.75	44.15	17.8	4,203	0.42%
2024/03/29	18	44.59	25.6	43.87	43.30	-7.6	4,117	-0.18%
2024/03/28	9	43.40	5	44.26	42.20	4	4,024	0.10%
2024/03/27	13.2	42.17	19	42.23	42.55	-5.8	3,950	-0.15%
2024/03/26	37	44.46	25.1	43.84	43.10	11.9	3,888	0.31%
2024/03/25	30	42.59	33	42.99	44.45	-3	3,696	-0.08%
2024/03/22	2	40.40	7	40.62	40.65	-5	3,510	-0.14%
2024/03/21	12	41.08	8	41.60	40.60	4	3,487	0.11%
2024/03/20	6	41.36	9	41.31	41.20	-3	3,474	-0.09%
2024/03/19	64	42.93	63.8	42.57	42.00	0.3	3,455	0.01%
2024/03/18	14	42.59	29.7	42.26	43.25	-15.7	3,248	-0.48%
2024/03/15	9	39.27	0.4	39.21	39.35	8.7	3,101	0.28%
2024/03/14	10	39.65	7	39.43	39.05	3	3,083	0.10%
2024/03/13	22	40.82	4	41.11	41.20	18	3,024	0.60%
2024/03/12	14.3	42.07	23.1	42.00	41.70	-8.9	2,994	-0.30%
2024/03/11	5	41.12	4	41.16	41.00	1	2,932	0.04%
2024/03/08	15.1	40.23	18	40.54	41.55	-3	2,875	-0.10%
2024/03/07	29	40.46	18	41.24	39.90	11	2,798	0.39%
2024/03/06	23	41.58	44.2	40.97	41.25	-21.2	2,737	-0.77%
2024/03/05	30	40.21	64	39.80	39.85	-34	2,530	-1.34%
2024/03/04	87	37.07	63.2	36.99	38.00	23.9	2,288	1.04%
2024/02/29	0	0.00	1	35.80	35.25	-1	2,181	-0.05%
2024/02/27	1	34.75	4	34.68	34.70	-3	2,185	-0.14%
2024/02/26	0.1	35.60	1	35.40	35.20	-0.9	2,202	-0.04%
2024/02/23	1	36.00	1	35.85	35.60	0	2,227	0.00%
2024/02/22	1	35.90	0	0.00	35.85	1	2,296	0.04%
2024/02/21	2	36.50	3	36.33	36.10	-1	2,312	-0.04%
2024/02/20	6	36.09	0	0.00	36.05	6	2,304	0.26%
2024/02/19	0	0.00	3	36.60	36.50	-3	2,300	-0.13%
2024/02/16	5.1	35.82	2	35.83	36.00	3.1	2,283	0.13%
2024/02/15	11	35.41	0	0.00	35.00	11	2,267	0.49%
2024/02/05	2	34.50	1	34.60	34.40	1	2,257	0.04%
2024/02/02	1	35.15	2	35.20	34.80	-1	2,311	-0.04%
2024/02/01	0	0.00	3	35.05	35.20	-3	2,311	-0.13%
2024/01/31	1.3	35.20	1	35.00	34.85	0.3	2,335	0.01%
2024/01/30	0	0.00	3	35.73	35.15	-3	2,330	-0.13%
2024/01/29	16	35.15	15	35.10	35.25	1	2,334	0.04%
2024/01/26	5	35.39	3	34.55	34.55	2	2,332	0.09%
2024/01/25	17	36.44	18	36.23	35.85	-1	2,333	-0.04%
2024/01/24	3.6	35.94	11	36.14	36.25	-7.5	2,286	-0.33%
2024/01/23	48	35.93	33	36.17	35.45	15	2,242	0.67%
2024/01/22	62	38.32	25	39.55	36.50	37	2,058	1.80%
2024/01/19	16.1	40.10	5.5	39.62	40.55	10.5	1,467	0.72%
2024/01/18	0	37.30	0	0.00	36.90	0	1,343	0.00%
2024/01/17	0.1	37.24	2	38.00	37.70	-1.9	1,363	-0.14%
2024/01/15	0	38.05	2	37.75	38.10	-2	1,370	-0.15%
2024/01/12	0	37.75	2	37.55	37.85	-2	1,389	-0.14%
2024/01/11	1	37.70	0	0.00	37.80	1	1,402	0.07%
2024/01/10	0.1	37.22	1	37.00	37.00	-0.9	1,416	-0.06%
2024/01/09	3.1	37.66	0	0.00	37.90	3.1	1,454	0.21%
2024/01/08	1	37.00	0	0.00	37.60	1	1,444	0.07%
2024/01/05	0	37.20	4	37.29	37.40	-4	1,467	-0.27%
2024/01/04	0	37.05	0	37.15	37.35	0	1,486	0.00%
2024/01/03	1	37.90	1	38.65	37.70	0	1,515	0.00%
2024/01/02	3	38.40	3	38.33	38.35	0	1,546	0.00%
2023/12/29	0.2	38.70	1	38.50	38.80	-0.8	1,584	-0.05%
2023/12/28	0	0.00	1.1	38.69	38.30	-1.1	1,602	-0.07%
2023/12/27	0	0.00	1	38.30	38.40	-1	1,682	-0.06%
2023/12/26	0	0.00	3	38.05	38.20	-3	1,757	-0.17%
2023/12/25	8	38.17	0	0.00	37.40	8	1,979	0.40%
2023/12/21	3	36.90	1	37.00	37.25	2	2,109	0.09%
2023/12/20	3	37.73	4.1	37.30	37.70	-1.1	2,220	-0.05%
2023/12/19	1	36.20	16.2	36.68	36.90	-15.2	2,494	-0.61%
2023/12/18	2	37.65	0	0.00	37.25	2	2,520	0.08%
2023/12/15	20	39.17	1	38.15	37.90	19	2,626	0.72%
2023/12/14	1.2	39.01	0	0.00	38.65	1.2	2,634	0.04%
2023/12/13	1	38.05	3.1	38.13	37.85	-2.1	2,667	-0.08%
2023/12/12	8	38.98	3	38.50	37.90	5	2,774	0.18%
2023/12/11	1	38.10	4	37.93	38.10	-3	2,774	-0.11%
2023/12/07	0	0.00	2.2	38.07	37.85	-2.2	2,828	-0.08%
2023/12/06	6	38.18	5	38.47	37.85	1	2,883	0.03%
2023/12/05	4.4	37.99	2	38.08	38.10	2.4	2,993	0.08%
2023/12/04	9.4	39.08	3	39.17	38.60	6.4	3,340	0.19%
2023/12/01	4	37.88	5	37.61	38.10	-1	3,508	-0.03%
2023/11/29	1	37.55	0	37.13	36.85	1	3,479	0.03%
2023/11/28	1	37.05	6	37.28	37.30	-5	3,506	-0.14%
2023/11/27	5	37.10	17.2	36.93	36.50	-12.2	3,516	-0.35%
2023/11/24	7.2	38.21	11	37.81	37.75	-3.8	3,555	-0.11%
2023/11/22	18	38.97	21.2	39.20	39.15	-3.2	3,563	-0.09%
2023/11/21	7.4	39.25	9	39.31	38.85	-1.6	3,554	-0.05%
2023/11/20	4	37.51	0	0.00	37.80	4	3,503	0.11%
2023/11/17	1	36.50	1	36.40	36.70	0	3,496	0.00%
2023/11/16	0	0.00	1	37.15	36.60	-1	3,520	-0.03%
2023/11/15	0	0.00	20	36.85	36.75	-20	3,540	-0.56%
2023/11/14	0	0.00	1	36.60	36.45	-1	3,561	-0.03%
2023/11/13	6	36.30	8	36.53	36.50	-2	3,610	-0.06%
2023/11/10	12	37.35	9	36.74	36.55	3	3,655	0.08%
2023/11/09	2	35.85	3	35.98	36.05	-1	3,711	-0.03%
2023/11/08	14	36.60	26	36.31	35.95	-12	3,925	-0.31%
2023/11/06	10	35.70	3	35.53	35.70	7	4,183	0.17%
2023/11/03	3	35.02	3	35.02	34.85	0	4,295	0.00%
2023/11/02	20.2	35.66	9	35.72	35.45	11.2	4,405	0.25%
2023/11/01	1.2	34.57	5	34.60	34.50	-3.8	4,416	-0.09%
2023/10/30	3	34.42	6.1	34.68	34.30	-3.1	4,483	-0.07%
2023/10/27	1	34.30	8	35.08	34.25	-7	4,510	-0.16%
2023/10/26	2	34.60	1.1	34.21	34.05	0.9	4,600	0.02%
2023/10/25	7	34.70	3	34.85	35.10	4	4,632	0.09%
2023/10/24	4	32.95	12	33.65	33.75	-8	4,658	-0.17%
2023/10/23	2.1	32.79	5	32.97	32.85	-2.9	4,752	-0.06%
2023/10/20	9	32.44	3	32.53	32.85	6	4,924	0.12%
2023/10/19	2	32.95	1	32.50	33.20	1	5,080	0.02%
2023/10/18	6	32.91	2	32.90	32.90	4	5,460	0.07%
2023/10/17	11	34.10	14	34.21	33.60	-3	5,932	-0.05%
2023/10/16	4	35.19	5	35.10	35.00	-1	6,281	-0.02%
2023/10/13	7	35.99	7	35.95	35.85	0	6,385	0.00%
2023/10/12	14	36.81	7	37.46	36.80	7	6,419	0.11%
2023/10/11	32	37.26	6	37.00	36.65	26	6,398	0.41%
2023/10/06	9	38.21	2	37.80	37.90	7	6,359	0.11%
2023/10/05	4	39.56	9	39.46	38.60	-5	6,316	-0.08%
2023/10/04	3	39.75	13	39.50	39.70	-10	6,273	-0.16%
2023/10/03	21	40.11	49	39.60	40.10	-28	6,240	-0.45%
2023/10/02	4	40.44	40	40.43	39.55	-36	6,148	-0.59%
2023/09/28	97	41.36	60	40.67	40.30	37	6,067	0.61%
2023/09/27	73	39.80	27	39.72	39.75	46	5,836	0.79%
2023/09/26	19	39.82	24	38.81	38.70	-5	5,742	-0.09%
2023/09/25	20	39.73	30	39.54	39.40	-10	5,674	-0.18%
2023/09/22	89	39.82	71.1	39.91	40.50	17.9	5,553	0.32%
2023/09/21	7	37.14	28	36.90	37.50	-21	5,262	-0.40%
2023/09/20	8	38.42	21	38.33	37.70	-13	5,212	-0.25%
2023/09/19	25	37.94	15.4	37.89	38.20	9.6	5,096	0.19%
2023/09/18	32.1	37.99	13	37.95	37.50	19.1	5,050	0.38%
2023/09/15	17	37.33	20	37.52	37.85	-3	4,985	-0.06%
2023/09/14	7	35.47	1	35.30	35.65	6	4,871	0.12%
2023/09/13	3	35.43	2	35.18	35.00	1	4,847	0.02%
2023/09/12	13	35.57	10	35.88	35.45	3	4,819	0.06%
2023/09/11	6	36.04	10	35.84	35.40	-4	4,774	-0.08%
2023/09/08	48	38.00	56	37.94	38.30	-8	4,705	-0.17%
2023/09/07	42	37.96	26	37.94	38.40	16	4,576	0.35%
2023/09/06	19	37.29	23	37.35	38.50	-4	4,210	-0.10%
2023/09/05	6	34.67	10	34.92	35.00	-4	3,979	-0.10%
2023/09/04	6	34.26	5	34.70	34.90	1	3,967	0.03%
2023/09/01	10	34.87	10	35.08	34.45	0	3,952	0.00%
2023/08/31	5	34.65	0	0.00	34.60	5	3,913	0.13%
2023/08/30	5	34.72	6	35.41	34.60	-1	3,890	-0.03%
2023/08/29	1	33.05	3	33.15	33.30	-2	3,829	-0.05%
2023/08/28	6	33.58	2	33.25	33.30	4	3,804	0.11%
2023/08/25	12	34.94	12	34.44	34.05	0	3,768	0.00%
2023/08/24	0	0.00	1	34.65	35.00	-1	3,738	-0.03%
2023/08/23	2	35.63	0	0.00	35.55	2	3,704	0.05%
2023/08/22	2	35.20	0	0.00	35.20	2	3,680	0.05%
2023/08/21	6	35.84	4.5	35.91	35.85	1.5	3,645	0.04%
2023/08/18	22	35.71	43	36.21	35.65	-21	3,615	-0.58%
2023/08/17	3	36.38	2	37.03	37.10	1	3,573	0.03%
2023/08/16	22.4	36.05	21	36.10	36.50	1.4	3,513	0.04%
2023/08/15	51	37.10	37	37.13	36.80	14	3,443	0.41%
2023/08/14	18	36.48	33	36.81	37.50	-15	3,319	-0.45%
2023/08/11	40	34.20	34	34.25	35.00	6	3,095	0.19%
2023/08/10	18	35.46	10.1	36.63	35.20	7.9	2,921	0.27%
2023/08/09	18	40.08	13	40.41	39.10	5	2,786	0.18%
2023/08/08	9.5	42.89	31	43.32	43.40	-21.5	2,654	-0.81%
2023/08/07	11	46.39	7.9	45.98	47.10	3.1	2,536	0.12%
2023/08/04	2	43.93	3.3	43.95	45.20	-1.3	2,472	-0.05%
2023/08/02	13	43.53	6	44.84	43.85	7	2,432	0.29%
2023/08/01	4	44.74	36	44.80	46.45	-32	2,372	-1.35%
2023/07/31	35	44.77	28	46.67	44.90	7	2,332	0.30%
2023/07/28	4	46.80	7.6	46.38	47.95	-3.6	2,225	-0.16%
2023/07/27	12	45.72	14	46.31	45.90	-2	2,173	-0.09%
2023/07/26	34.2	44.13	48.1	44.03	44.85	-13.9	2,115	-0.65%
2023/07/25	48.4	48.47	32	47.11	45.95	16.4	2,001	0.82%
2023/07/24	33.5	46.39	28.7	45.54	47.05	4.7	1,817	0.26%
2023/07/21	115	42.14	106.3	41.54	42.80	8.7	1,638	0.53%	大買/大賣/
2023/07/20	54.2	38.27	56.2	38.05	38.95	-2	1,237	-0.16%
2023/07/19	68.4	35.00	83	34.68	37.10	-14.6	737	-1.98%
2023/07/18	11	32.75	11	33.38	33.75	0	329	0.00%
2023/07/17	30	30.43	9	30.47	30.70	21	209	10.04%
2023/07/14	0	0.00	2	28.00	27.95	-2	139	-1.44%
2023/07/13	1	27.25	1	28.30	27.60	0	137	0.00%
2023/07/11	0	0.00	0	27.65	27.60	0	131	0.00%
2023/07/07	0	0.00	1	28.10	27.90	-1	136	-0.73%
2023/06/21	0	0.00	0	28.10	28.35	0	162	-0.01%
2023/06/20	1	28.05	0	0.00	28.05	1	174	0.57%
2023/06/19	0	0.00	0.7	28.15	28.15	-0.7	180	-0.38%
2023/06/16	0	0.00	1	28.25	28.35	-1	181	-0.55%
2023/06/15	0	28.25	0	0.00	28.25	0	182	0.00%
2023/06/12	1	28.75	0	0.00	28.80	1	181	0.55%
2023/06/08	2	28.35	0	0.00	28.25	2	175	1.14%
2023/06/07	0	0.00	1	28.20	28.40	-1	177	-0.56%
2023/05/23	0.1	28.10	0	0.00	28.20	0.1	179	0.06%
2023/05/15	0	28.00	0	0.00	28.00	0	174	0.00%
2023/05/09	0	0.00	0.1	27.05	28.10	-0.1	169	-0.05%
2023/05/02	0	0.00	0	28.35	28.45	0	172	0.00%
2023/04/27	1	28.60	0	0.00	28.60	1	173	0.57%
2023/04/26	1	28.80	0	0.00	28.60	1	174	0.57%
2023/04/21	0	29.35	0.2	29.10	29.20	-0.2	170	-0.12%
2023/04/20	0	0.00	2	29.33	29.40	-2	169	-1.18%
2023/04/18	0	0.00	1	29.10	29.20	-1	165	-0.61%
2023/04/17	0	0.00	6	29.26	29.30	-6	163	-3.66%
2023/04/14	0	0.00	1	29.35	29.35	-1	161	-0.62%
2023/04/13	5	29.49	0	0.00	29.55	5	158	3.17%
2023/04/11	0	29.23	0	0.00	29.20	0	150	0.01%
2023/04/10	1	29.10	0	0.00	29.05	1	147	0.68%
2023/03/31	1	28.65	0	0.00	28.70	1	139	0.72%
2023/03/30	5	28.45	0	0.00	28.65	5	139	3.60%
2023/03/29	1	28.15	1	28.35	28.40	0	135	0.00%
2023/03/28	0	0.00	0.7	28.20	28.35	-0.7	136	-0.51%
2023/03/24	4	29.68	3	29.15	29.15	1	130	0.77%
2023/03/23	1	29.00	0	0.00	29.30	1	122	0.82%
2023/03/09	0	28.75	1	28.85	28.60	-1	108	-0.91%
2023/03/07	0	0.00	0.1	28.35	28.40	-0.1	107	-0.09%
2023/03/06	0	0.00	1	28.25	28.35	-1	107	-0.93%
2023/02/24	0	0.00	0	28.00	27.90	0	105	-0.01%
2023/02/17	0	0.00	2	27.95	28.00	-2	109	-1.83%
2023/02/16	0	0.00	0.1	28.00	28.00	-0.1	113	-0.09%
2023/02/02	0	0.00	2	28.05	28.10	-2	134	-1.48%
2023/02/01	2	28.05	0	0.00	28.05	2	135	1.48%
2023/01/30	0	0.00	0.1	27.45	27.80	-0.1	134	-0.07%
2023/01/17	0	27.40	0	0.00	27.40	0	134	0.00%
2023/01/03	0	0.00	1	26.95	27.00	-1	159	-0.63%
2022/12/28	0	0.00	5	26.90	26.85	-5	162	-3.08%
2022/12/21	5	26.90	0	0.00	26.85	5	166	3.00%
2022/12/16	0	0.00	2	26.95	27.00	-2	168	-1.19%
2022/12/05	0	0.00	1	26.50	26.45	-1	167	-0.60%
2022/11/21	0	0.00	1.1	24.60	24.80	-1.1	165	-0.66%
2022/11/18	0	0.00	2	24.60	24.50	-2	166	-1.20%
2022/11/15	2	24.68	0.1	24.65	24.65	1.9	163	1.16%
2022/11/08	1	24.80	1	24.60	24.50	0	151	0.00%
2022/11/07	0.1	23.85	1	24.45	24.35	-0.9	147	-0.64%
2022/11/02	0	23.55	9	23.62	23.55	-9	150	-5.96%
2022/11/01	0	0.00	1	23.00	22.90	-1	145	-0.69%
2022/10/18	0	22.85	0	0.00	22.75	0	150	0.00%
2022/10/13	1	22.30	0	0.00	21.50	1	149	0.67%
2022/10/12	1	23.00	0	0.00	23.00	1	138	0.72%
2022/10/07	1	24.70	3	24.55	24.60	-2	132	-1.51%
2022/09/28	1	25.00	0	0.00	25.05	1	142	0.70%
2022/09/26	1	25.60	0	0.00	25.70	1	143	0.70%
2022/09/21	1	26.70	0	0.00	26.50	1	146	0.68%
2022/09/19	1	26.85	0	0.00	26.80	1	144	0.69%
2022/09/12	0	27.70	0	0.00	27.60	0	159	0.00%
2022/08/29	1	27.85	0	0.00	27.80	1	174	0.57%
2022/08/19	0	0.00	1	28.20	28.10	-1	175	-0.57%
2022/08/15	0	0.00	20	27.60	27.65	-20	172	-11.56%
2022/08/10	20	27.48	0	0.00	27.45	20	171	11.68%
2022/07/28	0	0.00	1	27.55	27.40	-1	174	-0.57%
2022/07/19	1	27.00	0	0.00	27.05	1	183	0.54%
2022/07/15	0.2	26.85	0	0.00	26.75	0.2	191	0.10%
2022/07/13	0	0.00	2	26.40	26.45	-2	199	-1.00%
2022/07/12	1	26.35	0	0.00	26.00	1	201	0.50%
2022/07/08	0.6	27.85	0	0.00	27.85	0.6	201	0.31%
2022/07/04	0.1	27.80	0	0.00	28.05	0.1	213	0.05%
2022/07/01	0.1	28.35	0	0.00	28.35	0.1	219	0.05%
2022/06/30	1	28.75	0	0.00	28.85	1	218	0.46%
2022/06/29	0.1	29.00	0	0.00	29.15	0.1	218	0.05%
2022/06/27	0.1	29.35	1	29.50	29.40	-0.9	222	-0.40%
2022/06/24	0	0.00	2	29.25	29.20	-2	224	-0.89%
2022/06/23	1.1	29.28	0	0.00	29.10	1.1	231	0.46%
2022/06/20	1	28.05	0	0.00	27.90	1	230	0.43%
2022/06/14	0	0.00	1	28.70	28.85	-1	233	-0.43%
2022/06/13	0.1	28.70	0	0.00	28.90	0.1	233	0.04%
2022/06/02	0.2	29.10	0	0.00	29.00	0.2	258	0.08%
2022/06/01	1	29.10	0	0.00	29.10	1	270	0.37%
2022/05/24	0	0.00	1	28.80	28.70	-1	300	-0.33%
2022/05/10	0	0.00	1	28.00	28.20	-1	366	-0.27%
2022/05/04	0	0.00	10	29.05	29.00	-10	390	-2.56%
2022/04/29	2	28.75	0	0.00	28.75	2	422	0.47%
2022/04/27	0	0.00	7	28.25	28.50	-7	469	-1.49%
2022/04/26	0	0.00	1	28.80	28.70	-1	509	-0.20%
2022/04/25	3	28.48	1	28.70	28.50	2	536	0.37%
2022/04/22	11	29.18	0	0.00	28.95	11	645	1.70%
2022/04/21	5	29.50	5	29.54	29.25	0	706	0.00%
2022/04/20	4.3	29.14	0	0.00	29.05	4.3	745	0.58%
2022/04/19	1	29.25	0	0.00	29.15	1	800	0.12%
2022/04/13	11	29.20	0	0.00	29.70	11	1,035	1.06%
2022/04/12	2	28.83	0	0.00	28.95	2	1,064	0.19%
2022/04/11	0	28.95	0	0.00	28.75	0	1,097	0.00%
2022/04/08	1	29.70	0	0.00	29.60	1	1,164	0.09%
2022/04/07	8	29.93	1	30.20	29.55	7	1,289	0.54%
2022/04/06	8	30.38	0	0.00	30.35	8	1,434	0.56%
2022/03/31	0	31.15	0	0.00	31.00	0	2,196	0.00%
2022/03/30	0	31.64	0	0.00	31.15	0	2,323	0.00%
2022/03/29	0	0.00	5	31.15	31.05	-5	2,340	-0.21%
2022/03/28	2	30.73	2	31.00	31.20	0	2,338	0.00%
2022/03/25	3	32.23	2	32.25	32.25	1	2,330	0.04%
2022/03/24	0	0.00	2	32.35	32.30	-2	2,335	-0.09%
2022/03/22	0	0.00	1	32.00	32.15	-1	2,345	-0.04%
2022/03/21	0	0.00	11	31.90	31.80	-11	2,347	-0.47%
2022/03/18	0	0.00	10	31.94	32.00	-10	2,363	-0.42%
2022/03/17	21	31.40	0	0.00	31.40	21	2,408	0.87%
2022/03/15	2	30.93	0	0.00	30.55	2	2,407	0.08%
2022/03/09	1	30.75	0	0.00	30.95	1	2,395	0.04%
2022/03/08	1	30.70	10	30.50	30.70	-9	2,395	-0.38%
2022/03/07	1	31.65	0	0.00	31.55	1	2,397	0.04%
2022/03/04	1	33.00	0	0.00	32.85	1	2,387	0.04%
2022/03/02	0	0.00	1	33.65	33.65	-1	2,386	-0.04%
2022/03/01	0	33.60	1	33.50	33.50	-1	2,381	-0.04%
2022/02/25	0	0.00	1	33.10	33.00	-1	2,377	-0.04%
2022/02/24	1	32.10	0	0.00	32.10	1	2,373	0.04%
2022/02/22	1	33.50	1	32.95	33.15	0	2,369	0.00%
2022/02/21	0	33.85	0	0.00	34.00	0	2,364	0.00%
2022/02/18	10	33.85	6	33.54	33.85	4	2,360	0.17%
2022/02/17	0	0.00	2	33.65	33.50	-2	2,353	-0.08%
2022/02/16	3	33.32	1	33.30	33.35	2	2,338	0.09%
2022/02/15	0	0.00	4	32.45	32.45	-4	2,332	-0.17%
2022/02/14	1	32.10	0	0.00	32.15	1	2,330	0.04%
2022/02/11	0	0.00	2	33.15	33.15	-2	2,329	-0.09%
2022/02/10	1	33.60	1	33.50	33.40	0	2,324	0.00%
2022/02/09	1	34.00	1	33.70	34.00	0	2,318	0.00%
2022/02/08	2	33.15	0	0.00	33.35	2	2,321	0.09%
2022/02/07	0	0.00	5	32.65	32.70	-5	2,318	-0.22%
2022/01/26	1	32.15	0	0.00	31.95	1	2,311	0.04%
2022/01/25	0	0.00	2	32.40	32.15	-2	2,304	-0.09%
2022/01/24	11	32.97	21	32.92	33.20	-10	2,291	-0.44%
2022/01/21	2	34.50	4	34.38	34.00	-2	2,274	-0.09%
2022/01/20	8	35.26	3	35.20	35.25	5	2,246	0.22%
2022/01/19	6	35.17	4	35.16	35.10	2	2,232	0.09%
2022/01/18	3	34.80	0	0.00	34.50	3	2,189	0.14%
2022/01/17	8	35.84	15	35.71	35.05	-7	2,160	-0.32%
2022/01/14	5	34.64	1	34.45	34.70	4	2,044	0.20%
2022/01/13	2	35.50	4	35.49	35.40	-2	1,981	-0.10%
2022/01/12	6	35.23	6	34.95	35.20	0	1,938	0.00%
2022/01/11	1	35.20	1	35.10	34.60	0	1,880	0.00%
2022/01/10	0	0.00	1	34.55	34.50	-1	1,796	-0.06%
2022/01/07	4	33.55	3	33.80	33.85	1	1,758	0.06%
2022/01/06	0	0.00	15	35.65	34.90	-15	1,711	-0.88%
2022/01/05	3	34.75	13	35.05	34.55	-10	1,633	-0.61%
2022/01/04	12	35.27	1	34.95	35.50	11	1,601	0.69%
2022/01/03	20	35.94	17	35.49	35.20	3	1,566	0.19%
2021/12/30	55	36.81	48	36.93	37.00	7	1,491	0.47%
2021/12/29	45.1	36.52	42	36.83	36.60	3.1	1,363	0.23%
2021/12/28	108	38.22	103	38.45	36.80	5	1,209	0.41%	大買/大賣/
2021/12/27	11	36.28	55.5	37.50	37.75	-44.5	618	-7.20%
2021/12/24	28	33.88	12	33.25	34.35	16	446	3.58%
2021/12/23	4	31.46	11	31.31	31.25	-7	316	-2.21%
2021/12/17	1	30.05	0	0.00	30.00	1	294	0.34%
2021/12/15	4	30.58	0	0.00	30.30	4	279	1.43%
2021/12/14	0	0.00	2	31.35	30.55	-2	274	-0.73%
2021/12/13	2	31.50	4	31.56	31.35	-2	255	-0.78%
2021/12/09	0	0.00	1	29.35	29.35	-1	202	-0.49%
2021/12/02	1	29.30	0	0.00	29.20	1	201	0.50%
2021/11/26	0.1	29.40	0	0.00	28.90	0.1	188	0.05%
2021/11/22	0	0.00	1	29.30	29.50	-1	199	-0.50%
2021/11/15	1	28.95	0	0.00	29.10	1	197	0.51%
2021/11/12	0	0.00	5	29.25	29.15	-5	198	-2.52%
2021/11/11	5	29.15	0.6	29.20	29.20	4.4	201	2.17%
2021/11/10	5	28.90	1	29.10	29.20	4	203	1.97%
2021/11/08	0	0.00	7	28.90	28.95	-7	205	-3.41%
2021/11/05	5	29.00	2	29.05	29.00	3	208	1.44%
2021/11/01	1	28.20	0	0.00	28.30	1	211	0.47%
2021/10/28	1	28.80	2	28.80	28.60	-1	211	-0.47%
2021/10/27	0	0.00	7	28.44	28.65	-7	212	-3.30%
2021/10/21	1	28.00	0	0.00	28.00	1	231	0.43%
2021/10/18	1	27.80	0	0.00	27.80	1	242	0.41%
2021/10/15	0	0.00	0.9	27.50	27.80	-0.9	251	-0.36%
2021/10/13	0	0.00	1	27.65	27.40	-1	262	-0.38%
2021/10/01	3	27.05	0	0.00	26.90	3	343	0.87%
2021/09/28	1	27.80	0	0.00	27.85	1	348	0.29%
2021/09/27	0	0.00	1	27.90	27.90	-1	352	-0.28%
2021/09/17	1	27.15	0	0.00	27.45	1	361	0.28%
2021/09/16	1	27.15	0	0.00	27.00	1	369	0.27%
2021/09/15	1	27.10	0	0.00	27.10	1	375	0.27%
2021/09/14	0.1	27.30	0	0.00	27.35	0.1	387	0.04%
2021/09/10	0.1	26.80	0	0.00	27.00	0.1	399	0.02%
2021/09/08	2	27.05	0	0.00	26.85	2	406	0.49%
2021/09/01	1.2	27.93	0	0.00	28.00	1.2	424	0.28%
2021/08/31	2	27.90	0	0.00	28.00	2	424	0.47%
2021/08/30	1	27.95	0	0.00	27.90	1	429	0.23%
2021/08/17	1	28.70	1	28.40	28.55	0	444	0.00%
2021/08/16	0	0.00	2	28.43	28.65	-2	446	-0.45%
2021/08/12	1	28.95	4	28.69	28.95	-3	450	-0.67%
2021/08/11	1	28.95	0	0.00	28.90	1	457	0.22%
2021/08/10	3	29.57	0	0.00	29.30	3	469	0.64%
2021/08/06	3	30.05	0	0.00	30.00	3	501	0.60%
2021/08/05	0	0.00	4	30.31	30.10	-4	518	-0.77%
2021/08/04	2	30.05	0	0.00	30.20	2	559	0.36%
2021/08/03	0	0.00	1	30.30	30.20	-1	579	-0.17%
2021/07/28	1	29.80	0	0.00	30.35	1	613	0.16%
2021/07/27	0	0.00	1	31.55	31.15	-1	637	-0.16%
2021/07/23	1	30.30	3	30.52	30.40	-2	683	-0.29%
2021/07/22	1	30.20	0	0.00	30.20	1	707	0.14%
2021/07/21	2	30.00	0	0.00	30.00	2	720	0.28%
2021/07/20	1	30.80	0	0.00	30.75	1	731	0.14%
2021/07/19	0	0.00	2.6	31.23	31.30	-2.6	748	-0.35%
2021/07/16	4	30.98	17	30.97	31.05	-13	797	-1.63%
2021/07/15	8	30.51	2	30.85	30.75	6	828	0.72%
2021/07/14	0.1	30.60	0	0.00	30.70	0.1	846	0.01%
2021/07/13	5	31.59	16	31.77	31.20	-11	891	-1.23%
2021/07/12	2	31.00	0	0.00	30.80	2	934	0.21%
2021/07/07	1	30.50	2	30.33	30.30	-1	1,661	-0.06%
2021/07/06	1	30.65	0	0.00	30.30	1	1,667	0.06%
2021/07/05	11	30.59	0	0.00	30.60	11	1,680	0.65%
2021/07/02	0	0.00	3.2	30.34	30.15	-3.2	1,696	-0.19%
2021/07/01	1	30.00	0	0.00	29.85	1	1,708	0.06%
2021/06/30	0	0.00	12	30.05	30.05	-12	1,713	-0.70%
2021/06/29	2.2	30.31	0	0.00	30.10	2.2	1,717	0.13%
2021/06/28	1	30.30	5	30.35	30.35	-4	1,733	-0.23%
2021/06/25	0	0.00	1	30.55	30.30	-1	1,747	-0.06%
2021/06/24	5	30.10	1	30.20	30.15	4	1,754	0.23%
2021/06/23	0	0.00	12	29.60	30.10	-12	1,781	-0.67%
2021/06/22	11	29.00	0	0.00	28.75	11	1,791	0.61%
2021/06/21	5	28.85	0	0.00	28.85	5	1,807	0.28%
2021/06/18	5	29.48	0.5	29.60	29.30	4.6	1,820	0.25%
2021/06/16	1	29.75	1	30.00	29.85	0	1,833	0.00%
2021/06/15	0	0.00	1	30.00	30.10	-1	1,837	-0.05%
2021/06/11	0	0.00	1	29.30	29.30	-1	1,831	-0.05%
2021/06/09	4	28.75	0	0.00	28.70	4	1,833	0.22%
2021/06/08	5	28.80	0	0.00	29.20	5	1,837	0.27%
2021/06/07	6	28.66	5	28.80	28.90	1	1,852	0.05%
2021/06/03	2	29.45	0	0.00	29.65	2	1,879	0.11%
2021/06/02	1	29.70	0	0.00	29.35	1	1,898	0.05%
2021/06/01	3	29.63	2	29.60	29.60	1	1,900	0.05%
2021/05/31	2	28.95	0	0.00	29.00	2	1,903	0.11%
2021/05/28	6	28.81	2	28.83	28.85	4	1,919	0.21%
2021/05/26	1.3	28.54	0	0.00	28.80	1.3	1,936	0.06%
2021/05/25	1.1	28.78	0	0.00	28.55	1.1	1,939	0.06%
2021/05/21	0	0.00	1	28.25	28.20	-1	1,949	-0.05%
2021/05/19	2	27.53	0	0.00	27.60	2	1,948	0.10%
2021/05/18	0	0.00	2	27.50	27.60	-2	1,948	-0.10%
2021/05/17	1	25.15	2	25.60	25.20	-1	1,937	-0.05%
2021/05/14	2.1	27.71	3	27.30	27.00	-0.9	1,936	-0.05%
2021/05/13	12	26.99	4	27.05	27.05	8	1,922	0.42%
2021/05/12	1	27.70	10	29.06	27.50	-9	1,904	-0.47%
2021/05/11	1	30.65	5	30.40	30.00	-4	1,867	-0.21%
2021/05/10	3	31.83	3	31.70	31.45	0	1,862	0.00%
2021/05/07	4	31.94	4	31.63	32.00	0	1,873	0.00%
2021/05/06	2.3	31.03	1	31.20	31.05	1.3	1,871	0.07%
2021/05/05	1	31.40	0	0.00	31.10	1	1,882	0.05%
2021/05/04	2	31.03	0.6	30.59	31.10	1.4	1,880	0.07%
2021/05/03	5	33.01	6	33.97	32.50	-1	1,860	-0.05%
2021/04/29	0.1	34.55	1	35.10	34.55	-0.9	1,830	-0.05%
2021/04/28	1.5	34.97	1.9	34.90	35.60	-0.4	1,815	-0.02%
2021/04/27	3	34.40	3	34.50	34.50	0	1,817	0.00%
2021/04/26	4	34.69	10	34.44	34.30	-6	1,820	-0.33%
2021/04/23	0	0.00	2	34.43	34.50	-2	1,832	-0.11%
2021/04/22	7.1	35.49	9	35.38	34.45	-1.9	1,838	-0.10%
2021/04/21	14.1	36.57	1.7	36.38	36.30	12.4	1,792	0.69%
2021/04/20	2.4	36.08	0	0.00	36.15	2.4	1,760	0.14%
2021/04/19	12.2	36.22	20	36.19	36.20	-7.8	1,744	-0.45%
2021/04/16	33	36.37	31	35.97	36.85	2	1,688	0.12%
2021/04/15	63	36.84	28.7	36.54	36.25	34.4	1,612	2.13%
2021/04/14	48	37.52	81.8	37.71	38.25	-33.8	1,465	-2.31%
2021/04/13	38	33.78	15.2	33.74	34.80	22.8	973	2.35%
2021/04/12	2	32.25	0	0.00	32.20	2	917	0.22%
2021/04/09	0	32.53	2	32.85	32.30	-2	944	-0.21%
2021/04/08	2	32.75	3	32.63	32.75	-1	935	-0.11%
2021/04/07	3	31.83	8.4	32.11	32.20	-5.4	917	-0.59%
2021/04/06	1.1	31.53	0	0.00	31.55	1.1	908	0.12%
2021/04/01	1	31.30	0	0.00	31.45	1	909	0.11%
2021/03/31	0	31.29	0	0.00	31.35	0	909	0.00%
2021/03/30	4.1	31.58	0	0.00	31.45	4.1	904	0.45%
2021/03/29	1	32.15	0	0.00	32.05	1	896	0.11%
2021/03/26	3	32.57	24	32.02	32.35	-21	888	-2.36%
2021/03/25	20	31.45	10	31.95	31.30	10	863	1.16%
2021/03/24	0	0.00	10.9	31.51	31.60	-10.9	848	-1.28%
2021/03/23	10	31.15	10	31.65	31.05	0	832	0.00%
2021/03/19	0.6	30.95	0	0.00	31.20	0.6	829	0.07%
2021/03/18	0	0.00	5	30.95	30.95	-5	824	-0.61%
2021/03/15	0	0.00	1	30.45	30.45	-1	878	-0.11%
2021/03/11	6	30.03	0	0.00	30.05	6	876	0.68%
2021/03/09	1	30.20	0	0.00	30.15	1	850	0.12%
2021/02/26	0	0.00	1	31.30	31.30	-1	790	-0.13%
2021/02/25	0	0.00	6.8	31.34	31.40	-6.8	795	-0.85%
2021/02/22	0	0.00	4	31.29	31.30	-4	786	-0.51%
2021/02/19	6	31.12	20	31.18	31.10	-14	787	-1.78%
2021/02/18	0	0.00	41	30.84	31.10	-41	794	-5.16%
2021/02/02	1	30.35	13	30.45	30.30	-12	779	-1.54%
2021/01/29	15	29.84	0	0.00	29.85	15	764	1.96%
2021/01/26	10	30.30	32	30.40	30.30	-22	721	-3.05%
2021/01/25	0	0.00	4	30.68	30.70	-4	728	-0.55%
2021/01/22	0	0.00	0.6	30.30	30.30	-0.6	722	-0.09%
2021/01/21	10	30.30	0	0.00	30.30	10	723	1.38%
2021/01/20	91.3	30.60	0	0.00	30.20	91.3	715	12.75%
2021/01/19	7	31.74	4.2	31.77	31.50	2.8	688	0.41%
2021/01/18	11	31.95	13.6	32.12	32.00	-2.6	673	-0.39%
2021/01/15	6	30.95	54.2	31.71	31.40	-48.2	643	-7.49%
2021/01/14	0	0.00	20	31.50	31.30	-20	622	-3.21%
2021/01/13	0	0.00	0.9	31.00	31.10	-0.9	618	-0.15%
2021/01/08	0	0.00	3	30.93	30.85	-3	612	-0.49%
2021/01/07	10	30.83	0	0.00	30.95	10	620	1.61%
2021/01/06	36	31.07	1	30.80	30.85	35	616	5.68%
2021/01/05	10	32.00	10	32.15	32.20	0	598	0.00%
2021/01/04	2	32.68	33.4	32.66	32.75	-31.4	588	-5.32%
2020/12/31	5	31.80	1	31.80	31.70	4	568	0.70%
2020/12/29	0	0.00	3	31.80	31.70	-3	570	-0.53%
2020/12/28	8	31.58	5	31.65	31.60	3	577	0.52%
2020/12/25	11	31.08	10	32.00	31.10	1	587	0.17%
2020/12/24	2	31.75	47	31.42	31.40	-45	593	-7.58%
2020/12/22	40	30.56	5	31.10	30.50	35	591	5.92%
2020/12/21	10	30.80	1	31.10	30.85	9	593	1.52%
2020/12/18	1	31.40	10	31.65	31.35	-9	595	-1.51%
2020/12/16	2	31.50	2	30.55	31.40	0	650	0.00%
2020/12/15	40	30.58	4	30.85	30.35	36	670	5.37%
2020/12/14	5	31.68	1	31.55	31.50	4	699	0.57%
2020/12/11	2.3	31.99	3	32.73	31.80	-0.7	712	-0.10%
2020/12/10	3	32.15	32	31.67	32.00	-29	695	-4.17%
2020/12/09	0	0.00	13	31.30	31.40	-13	672	-1.93%
2020/12/08	2	31.15	0	0.00	31.15	2	685	0.29%
2020/12/07	6	31.10	4	31.30	31.10	2	711	0.28%
2020/12/04	0.1	31.10	1	31.05	31.05	-0.9	714	-0.13%
2020/12/03	0	0.00	1	31.50	31.00	-1	737	-0.14%
2020/12/02	5	30.90	0	30.60	31.00	5	746	0.67%
2020/12/01	10	30.90	3	31.20	31.10	7	750	0.93%
2020/11/30	0	0.00	3	31.70	31.15	-3	755	-0.40%
2020/11/27	4	31.55	19.9	31.63	31.35	-15.9	764	-2.08%
2020/11/24	0	0.00	14.3	31.15	31.05	-14.3	796	-1.80%
2020/11/23	0.5	30.40	0.9	30.50	30.65	-0.4	859	-0.05%
2020/11/19	4.5	30.62	1	30.80	30.70	3.5	944	0.37%
2020/11/18	1	30.25	3.4	30.30	30.40	-2.4	1,008	-0.24%
2020/11/17	0	0.00	36.9	29.76	30.15	-36.9	1,015	-3.63%
2020/11/13	1	29.45	1	29.55	29.50	0	1,049	0.00%
2020/11/12	0.1	29.30	0	0.00	29.35	0.1	1,081	0.01%
2020/11/11	0	29.25	1	29.30	29.35	-1	1,089	-0.09%
2020/11/10	3	28.85	4	29.03	29.30	-1	1,100	-0.09%
2020/11/02	10	28.55	10	28.24	28.50	0	1,374	0.00%
2020/10/30	0	0.00	0.2	29.00	29.10	-0.2	1,381	-0.01%
2020/10/29	1	29.05	1.8	29.03	29.05	-0.8	1,415	-0.06%
2020/10/28	0.2	29.18	3	29.27	29.25	-2.8	1,435	-0.20%
2020/10/27	0.1	29.20	2	29.25	29.25	-1.9	1,495	-0.13%
2020/10/26	0	0.00	9	29.30	29.25	-9	1,553	-0.58%
2020/10/23	0	0.00	16	29.20	29.10	-16	1,566	-1.02%
2020/10/22	3	29.05	0	0.00	29.00	3	1,603	0.19%
2020/10/20	0.3	29.50	1	29.70	29.55	-0.7	1,651	-0.04%
2020/10/19	11	29.70	0	0.00	29.70	11	1,665	0.66%
2020/10/16	1.1	29.20	0	0.00	29.20	1.1	1,678	0.07%
2020/10/15	5	29.40	0	0.00	29.50	5	1,694	0.30%
2020/10/14	0	0.00	0.1	29.65	29.65	-0.1	1,741	-0.01%
2020/10/13	7	29.65	0	0.00	29.65	7	1,782	0.39%
2020/10/12	1	30.20	10	30.17	30.00	-9	1,853	-0.49%
2020/10/08	6.5	30.13	0	0.00	30.30	6.5	1,919	0.34%
2020/10/07	5.3	30.49	5.5	30.41	30.40	-0.2	2,183	-0.01%
2020/10/06	2.1	30.68	2	30.95	30.70	0.1	2,231	0.00%
2020/10/05	0.1	31.00	0.4	31.00	31.00	-0.3	2,280	-0.01%
2020/09/23	2	29.83	0	0.00	29.55	2	2,303	0.09%
2020/09/22	2.1	30.00	3	30.15	30.10	-0.9	2,315	-0.04%
2020/09/21	2	30.63	0	30.35	30.55	2	2,381	0.08%
2020/09/18	0	0.00	7	31.15	31.00	-7	2,392	-0.29%
2020/09/17	2	30.85	1	30.85	31.05	1	2,431	0.04%
2020/09/16	2	30.90	0	0.00	31.00	2	2,454	0.08%
2020/09/15	9	31.10	3	31.32	31.10	6	2,488	0.24%
2020/09/14	1	31.45	5	31.66	31.45	-4	2,483	-0.16%
2020/09/11	6	30.78	0	0.00	30.80	6	2,504	0.24%
2020/09/10	5	31.42	8	31.98	31.20	-3	2,497	-0.12%
2020/09/08	5	31.14	0	0.00	31.05	5	2,492	0.20%
2020/09/07	5	31.66	0	0.00	31.45	5	2,518	0.20%
2020/09/04	3	31.43	3	31.78	31.85	0	2,559	0.00%
2020/09/03	0	0.00	13	32.13	32.00	-13	2,574	-0.50%
2020/09/02	7	31.47	5	31.91	31.75	2	2,589	0.08%
2020/09/01	10	31.78	18	31.89	31.75	-8	2,622	-0.31%
2020/08/31	0	0.00	5	31.45	31.65	-5	2,721	-0.18%
2020/08/28	3	30.77	12	31.08	31.15	-9	2,806	-0.32%
2020/08/27	6	31.32	7	31.69	31.20	-1	2,819	-0.04%
2020/08/26	2	31.40	8.2	31.57	31.55	-6.2	2,831	-0.22%
2020/08/25	5	31.00	12	31.35	31.10	-7	2,839	-0.25%
2020/08/24	3	30.83	2	31.05	30.95	1	2,837	0.04%
2020/08/21	0	0.00	12	30.71	31.00	-12	2,849	-0.42%
2020/08/20	29	30.62	11	30.02	30.20	18	2,835	0.63%
2020/08/19	17.5	31.78	18	32.46	31.50	-0.5	2,783	-0.02%
2020/08/18	10	31.67	13	32.00	32.35	-3	2,771	-0.11%
2020/08/17	36	32.57	43	32.82	32.30	-7	2,785	-0.25%
2020/08/14	2	31.25	8	31.66	31.85	-6	2,735	-0.22%
2020/08/13	23	32.05	34	32.05	31.60	-11	2,757	-0.40%
2020/08/12	6	31.40	9	31.51	31.80	-3	2,750	-0.11%
2020/08/11	8	31.37	22	31.62	31.65	-14	2,792	-0.50%
2020/08/10	9	31.59	1	31.80	31.65	8	2,805	0.29%
2020/08/07	4	31.66	14	31.86	31.55	-10	2,881	-0.35%
2020/08/06	11	32.25	1	32.80	32.25	10	2,976	0.34%
2020/08/05	8	32.89	25.6	32.56	32.35	-17.6	2,985	-0.59%
2020/08/04	3	32.13	9	32.29	31.90	-6	2,951	-0.20%
2020/08/03	22	32.36	15	32.66	31.75	7	3,005	0.23%
2020/07/31	10	31.88	51	31.67	32.05	-41	3,141	-1.30%
2020/07/30	10	30.55	11	30.87	30.55	-1	3,125	-0.03%
2020/07/29	1	30.20	0	0.00	29.90	1	3,142	0.03%
2020/07/28	11.6	30.12	7	29.80	29.55	4.6	3,169	0.15%
2020/07/27	7	30.69	0	0.00	30.70	7	3,190	0.22%
2020/07/24	31.5	31.38	2	31.35	31.00	29.5	3,238	0.91%
2020/07/23	3	32.67	34	32.53	32.90	-31	3,215	-0.96%
2020/07/22	5	31.97	3	32.18	32.05	2	3,209	0.06%
2020/07/21	9	32.02	18	32.24	31.75	-9	3,251	-0.28%
2020/07/17	0	0.00	2	30.98	31.25	-2	3,353	-0.06%
2020/07/16	0	0.00	1.1	31.16	30.95	-1.1	3,354	-0.03%
2020/07/15	6	30.90	3	30.85	30.90	3	3,371	0.09%
2020/07/14	13.5	31.39	3	31.80	31.20	10.5	3,437	0.31%
2020/07/13	4	30.93	9	32.07	31.95	-5	3,465	-0.14%
2020/07/10	0	0.00	26	30.98	31.30	-26	3,502	-0.74%
2020/07/09	69	31.86	23	31.92	31.70	46	3,509	1.31%
2020/07/08	23	32.87	10	32.92	32.70	13	3,475	0.37%
2020/07/07	103	33.88	104	33.77	33.30	-1	3,438	-0.03%	大買/大賣/
2020/07/06	1	32.25	27	32.21	32.20	-26	3,247	-0.80%
2020/07/03	34	31.93	2	31.85	31.90	32	3,287	0.97%
2020/07/02	12	31.54	10	31.71	31.75	2	3,337	0.06%
2020/07/01	14	31.75	14.2	31.78	31.60	-0.2	3,329	-0.01%
2020/06/30	30	32.17	29	32.36	31.80	1	3,329	0.03%
2020/06/29	2	31.30	1	31.15	31.25	1	3,279	0.03%
2020/06/24	4	31.79	19	31.83	31.85	-15	3,283	-0.46%
2020/06/23	2	31.30	9	31.52	31.30	-7	3,303	-0.21%
2020/06/22	4	31.13	10	31.63	31.10	-6	3,354	-0.18%
2020/06/19	1	30.75	2	31.00	30.75	-1	3,377	-0.03%
2020/06/18	0	0.00	15	30.90	31.05	-15	3,388	-0.44%
2020/06/17	7	30.24	46	30.15	30.05	-39	3,362	-1.16%
2020/06/16	5	30.73	3	30.80	30.70	2	3,407	0.06%
2020/06/15	1	29.90	0.9	29.75	29.90	0.1	3,462	0.00%
2020/06/12	3	29.08	22	28.61	29.70	-19	3,499	-0.54%
2020/06/11	17	30.48	1	30.15	29.80	16	3,551	0.45%
2020/06/10	10	31.12	6	31.22	31.05	4	3,575	0.11%
2020/06/09	28	31.31	6	32.00	31.00	22	3,675	0.60%
2020/06/08	8	32.04	24	31.88	31.75	-16	3,732	-0.43%
2020/06/05	92	33.03	68	32.65	32.60	24	3,822	0.63%
2020/06/04	10	31.78	32	32.61	33.25	-22	3,757	-0.59%
2020/06/03	1	30.25	0	0.00	30.25	1	3,740	0.03%
2020/06/02	7	30.31	0	0.00	30.15	7	3,749	0.19%
2020/06/01	8	30.30	4	30.45	30.50	4	3,773	0.11%
2020/05/29	1	29.90	5	29.91	29.85	-4	3,832	-0.10%
2020/05/28	5	29.94	3	30.48	29.90	2	3,955	0.05%
2020/05/27	4	30.18	13	30.39	30.20	-9	3,990	-0.23%
2020/05/26	0	0.00	39	30.29	30.10	-39	4,049	-0.96%
2020/05/25	7	29.49	9	29.69	29.75	-2	4,099	-0.05%
2020/05/22	19	29.54	157	29.64	29.70	-138	4,144	-3.33%	大賣/鉅額交易
2020/05/21	1	30.15	83	30.10	30.20	-82	4,252	-1.93%
2020/05/20	10	29.94	349	29.93	29.80	-339	4,306	-7.87%	大賣/鉅額交易
2020/05/19	6	29.88	2	30.28	29.90	4	4,304	0.09%
2020/05/18	15	30.14	20	30.19	29.70	-5	4,332	-0.12%
2020/05/15	18	31.56	33	31.01	31.35	-15	4,320	-0.35%
2020/05/14	15	32.94	17	32.41	32.00	-2	4,311	-0.05%
2020/05/13	474	33.84	69	33.94	34.10	405	4,242	9.55%	大買/鉅額交易
2020/05/12	3	32.75	20	32.66	32.75	-17	4,172	-0.41%
2020/05/11	47	33.08	28	33.18	32.80	19	4,192	0.45%
2020/05/08	129	33.46	60	33.17	33.00	69	4,171	1.65%	大買/
2020/05/07	189	33.76	64	33.79	33.75	125	4,128	3.03%	大買/鉅額交易
2020/05/06	13	31.33	11	31.51	32.50	2	3,973	0.05%
2020/05/05	43	31.35	36	31.11	30.65	7	3,981	0.18%
2020/05/04	13	29.98	18	30.16	30.45	-5	3,969	-0.13%
2020/04/30	3	30.70	3	31.03	30.70	0	4,002	0.00%
2020/04/29	5	30.77	11	30.97	30.05	-6	4,048	-0.15%
2020/04/28	4	30.00	9	29.94	29.90	-5	4,118	-0.12%
2020/04/27	20	30.04	12	30.15	30.00	8	4,102	0.19%
2020/04/24	31	29.61	17	29.69	29.90	14	4,067	0.34%
2020/04/23	32	30.03	38	29.93	30.00	-6	4,024	-0.15%
2020/04/22	7	27.95	6	28.10	28.30	1	3,915	0.03%
2020/04/21	5	27.95	4	27.61	27.60	1	3,900	0.03%
2020/04/20	5	28.26	4	28.25	28.10	1	3,893	0.03%
2020/04/17	17	28.80	6	28.83	28.20	11	3,921	0.28%
2020/04/16	52	28.78	44	28.55	28.70	8	3,865	0.21%
2020/04/15	5	28.63	7	28.79	28.90	-2	3,894	-0.05%
2020/04/14	1	27.95	6	27.88	27.95	-5	3,845	-0.13%
2020/04/13	10	27.66	22	27.88	27.30	-12	3,830	-0.31%
2020/04/10	11	27.46	8	27.47	27.20	3	3,817	0.08%
2020/04/09	65	28.12	29	27.87	27.50	36	3,836	0.94%
2020/04/08	22	27.60	21	27.39	27.50	1	3,787	0.03%
2020/04/07	25	26.56	54	26.14	27.35	-29	3,708	-0.78%
2020/04/06	6	24.88	12	24.78	24.90	-6	3,624	-0.17%
2020/04/01	5	23.89	5	24.17	24.35	0	3,629	0.00%
2020/03/31	15	24.18	8	23.75	23.70	7	3,622	0.19%
2020/03/30	23	23.12	19	23.51	23.75	4	3,630	0.11%
2020/03/27	27	24.19	81	24.76	23.45	-54	3,644	-1.48%
2020/03/26	79	24.18	76	24.18	24.45	3	3,624	0.08%
2020/03/25	62	25.14	17	25.00	24.80	45	3,583	1.26%
2020/03/24	25	23.07	10	22.93	23.15	15	3,566	0.42%
2020/03/23	3	21.83	4	21.98	21.70	-1	3,563	-0.03%
2020/03/20	4	23.18	18	23.08	23.10	-14	3,616	-0.39%
2020/03/19	15	22.23	21	21.71	21.35	-6	3,569	-0.17%
2020/03/18	12	24.43	13	24.14	23.70	-1	3,507	-0.03%
2020/03/17	16	24.81	21.2	24.69	24.05	-5.2	3,465	-0.15%
2020/03/16	20	27.36	20	27.95	26.35	0	3,404	0.00%
2020/03/13	53	27.01	48	26.66	27.80	5	3,360	0.15%
2020/03/12	42	30.31	19	30.77	29.50	23	3,248	0.71%
2020/03/11	35	32.74	42	32.53	31.85	-7	3,194	-0.22%
2020/03/10	26	30.42	25	30.56	31.85	1	3,175	0.03%
2020/03/09	27	31.44	50	30.95	30.60	-23	3,159	-0.73%
2020/03/06	7	33.19	5.4	33.26	33.15	1.6	3,114	0.05%
2020/03/05	10	33.95	7	33.76	33.75	3	3,170	0.09%
2020/03/04	19	34.16	20	34.26	33.65	-1	3,160	-0.03%
2020/03/03	13	35.06	12	34.90	34.70	1	3,102	0.03%
2020/03/02	12	32.54	19	32.58	32.50	-7	3,012	-0.23%
2020/02/27	13	32.93	8	33.14	32.00	5	3,094	0.16%
2020/02/26	13	35.03	1	35.20	34.05	12	3,068	0.39%
2020/02/25	10	34.93	19	35.31	35.30	-9	3,005	-0.30%
2020/02/24	34	35.13	23	34.96	35.50	11	2,927	0.38%
2020/02/21	35	34.02	32	34.23	34.50	3	2,807	0.11%
2020/02/20	10	33.19	0	0.00	33.20	10	2,754	0.36%
2020/02/19	1	32.25	10	33.07	33.10	-9	2,772	-0.32%
2020/02/18	6	32.12	1	32.10	32.05	5	2,769	0.18%
2020/02/17	2	32.10	18	31.79	32.50	-16	2,757	-0.58%
2020/02/14	1	31.95	1	32.15	31.80	0	2,890	0.00%
2020/02/13	19	32.20	8	32.26	31.90	11	3,069	0.36%
2020/02/12	8	32.53	5	32.91	32.45	3	3,106	0.10%
2020/02/11	4	31.65	5	31.72	31.70	-1	3,098	-0.03%
2020/02/10	4	31.43	2	31.10	31.10	2	3,136	0.06%
2020/02/07	15	31.73	19	31.82	31.90	-4	3,191	-0.13%
2020/02/06	20	31.99	12	32.11	31.90	8	3,270	0.24%
2020/02/05	3	30.68	13	30.67	30.70	-10	3,409	-0.29%
2020/02/04	18	30.35	16	30.43	30.45	2	3,419	0.06%
2020/02/03	14	28.25	39	27.26	29.20	-25	3,491	-0.72%
2020/01/31	63	29.23	115	29.07	29.00	-52	3,792	-1.37%	大賣/
2020/01/30	7	31.95	0	0.00	31.95	7	3,912	0.18%
2020/01/20	0	0.00	3	35.55	35.50	-3	3,978	-0.08%
2020/01/17	1	35.35	0	0.00	35.40	1	4,034	0.02%
2020/01/16	3	35.35	4	35.10	35.00	-1	4,040	-0.02%
2020/01/15	2	35.35	0	0.00	35.30	2	4,061	0.05%
2020/01/14	19	35.84	4	36.06	35.40	15	4,109	0.37%
2020/01/13	11	34.55	1	35.95	35.90	10	4,102	0.24%
2020/01/10	3	34.57	0	0.00	34.50	3	4,068	0.07%
2020/01/09	6	34.58	14	34.58	35.25	-8	4,079	-0.20%
2020/01/08	6	33.63	0	0.00	33.05	6	4,160	0.14%
2020/01/07	20	34.75	0	0.00	34.35	20	4,245	0.47%
2020/01/06	20	34.94	12	34.67	35.05	8	4,341	0.18%
2020/01/03	8	35.09	5	34.94	35.05	3	4,413	0.07%
2020/01/02	1	35.90	2	35.88	35.85	-1	4,420	-0.02%
2019/12/30	1	35.30	2	35.50	35.10	-1	4,557	-0.02%
2019/12/27	5	35.42	0	0.00	35.40	5	4,719	0.11%
2019/12/26	0	0.00	2	35.65	35.60	-2	4,775	-0.04%
2019/12/25	1	35.20	0	0.00	35.45	1	4,891	0.02%
2019/12/24	7	34.91	44	35.00	34.70	-37	4,924	-0.75%
2019/12/23	17	35.27	26	35.33	35.20	-9	4,976	-0.18%
2019/12/20	30	36.02	13	36.05	35.90	17	5,115	0.33%
2019/12/19	19	36.13	1	36.15	36.20	18	5,398	0.33%
2019/12/18	12	36.72	0	0.00	36.80	12	5,591	0.21%
2019/12/17	12	37.45	9.7	37.70	37.45	2.3	5,645	0.04%
2019/12/16	0	0.00	7	36.83	36.95	-7	5,677	-0.12%
2019/12/13	11.1	36.55	0	0.00	36.10	11.1	5,838	0.19%
2019/12/12	17	37.04	4	37.30	36.75	13	5,947	0.22%
2019/12/11	5	37.50	0	0.00	37.10	5	6,204	0.08%
2019/12/10	6	37.36	8.4	37.78	36.75	-2.4	6,386	-0.04%
2019/12/09	9	37.76	0	0.00	37.55	9	6,564	0.14%
2019/12/06	16	37.89	3	38.00	37.85	13	6,966	0.19%
2019/12/05	42	38.02	23	38.03	38.30	19	7,574	0.25%
2019/12/04	2.1	37.36	5	37.20	37.20	-2.9	7,826	-0.04%
2019/12/03	15.2	36.84	2	36.80	36.80	13.2	7,856	0.17%
2019/12/02	29	36.15	18	36.24	37.40	11	7,926	0.14%
2019/11/29	0	0.00	5	36.94	36.40	-5	7,897	-0.06%
2019/11/27	4	37.16	7	37.17	37.25	-3	8,128	-0.04%
2019/11/26	22	37.37	37	37.15	37.40	-15	8,147	-0.18%
2019/11/25	7	35.59	5	35.53	35.40	2	8,077	0.02%
2019/11/22	3	36.30	1	36.15	36.10	2	8,142	0.02%
2019/11/21	1	36.25	12	36.30	36.25	-11	8,214	-0.13%
2019/11/20	0	0.00	7	36.80	36.60	-7	8,297	-0.08%
2019/11/19	4	36.59	8	36.58	36.40	-4	8,450	-0.05%
2019/11/18	6.1	36.61	4.7	36.61	36.80	1.4	8,600	0.02%
2019/11/15	1	36.65	1	36.30	36.70	0	8,821	0.00%
2019/11/14	7	36.60	2	36.35	36.45	5	8,860	0.06%
2019/11/13	51	37.22	21	37.38	36.80	30	9,065	0.33%
2019/11/12	21	35.92	60	35.77	37.55	-39	9,032	-0.43%
2019/11/11	15	36.00	21	36.00	35.90	-6	9,088	-0.07%
2019/11/08	3	36.97	2	37.50	37.30	1	9,167	0.01%
2019/11/07	19	37.01	11	37.10	37.15	8	9,234	0.09%
2019/11/06	75	37.04	70.8	37.16	37.65	4.2	9,330	0.05%
2019/11/05	27.6	37.95	25	37.89	37.75	2.6	9,537	0.03%
2019/11/04	48.2	37.53	107	38.88	37.00	-58.8	9,807	-0.60%	大賣/
2019/11/01	74.1	39.43	10	39.49	39.50	64.1	9,823	0.65%
2019/10/31	45	39.61	51	39.90	39.00	-6	9,916	-0.06%
2019/10/30	110	39.79	207	39.57	40.00	-97	9,878	-0.98%	大買/大賣/
2019/10/29	72.7	43.94	29	44.08	42.30	43.7	9,505	0.46%
2019/10/28	18	45.99	14.2	46.32	47.00	3.8	9,285	0.04%
2019/10/25	22.4	44.83	52	45.03	45.20	-29.6	9,251	-0.32%
2019/10/24	5.2	45.94	1	46.65	45.95	4.2	9,217	0.05%
2019/10/23	5	46.24	4	46.25	46.30	1	9,233	0.01%
2019/10/22	10.7	46.52	9	46.64	46.45	1.7	9,305	0.02%
2019/10/21	6.3	46.26	13	46.37	46.10	-6.7	9,352	-0.07%
2019/10/18	8.6	46.68	5.9	46.56	46.45	2.7	9,372	0.03%
2019/10/17	12	46.78	6	46.97	47.00	6	9,363	0.06%
2019/10/16	37.2	47.10	25	47.53	46.95	12.2	9,330	0.13%
2019/10/15	39.3	46.62	25	46.99	46.20	14.3	9,178	0.16%
2019/10/14	31.2	45.26	104.9	45.01	46.45	-73.7	9,056	-0.81%	大賣/
2019/10/09	38	43.50	64.3	42.62	42.25	-26.3	8,947	-0.29%
2019/10/08	23.7	46.50	19.9	46.07	45.55	3.8	8,873	0.04%
2019/10/07	29.3	47.31	12.2	47.95	46.80	17.1	8,856	0.19%
2019/09/25	30	44.29	13	44.22	44.00	17	8,806	0.19%
2019/09/24	66.1	45.56	51	45.24	44.00	15.1	8,839	0.17%
2019/09/23	12	43.79	12	44.04	44.00	0	8,727	0.00%
2019/09/20	41	44.14	33	44.13	44.15	8	8,816	0.09%
2019/09/19	5	43.41	1	44.10	44.10	4	8,695	0.05%
2019/09/18	53	43.50	31	43.43	43.30	22	8,647	0.25%
2019/09/17	161	43.82	53	43.81	43.55	108	8,562	1.26%	大買/鉅額交易
2019/09/16	60	43.36	46.9	42.79	44.00	13.2	8,396	0.16%
2019/09/12	87	41.32	70	40.75	40.60	17	8,089	0.21%
2019/09/11	12	40.98	24.9	40.67	41.40	-12.9	7,907	-0.16%
2019/09/10	5	40.82	28	40.96	41.10	-23	7,876	-0.29%
2019/09/09	36	41.24	17	41.15	40.30	19	7,794	0.24%
2019/09/06	46	40.90	19	40.92	41.10	27	7,618	0.35%
2019/09/05	34	40.91	38	40.99	40.70	-4	7,491	-0.05%
2019/09/04	34	40.66	18	40.77	40.10	16	7,222	0.22%
2019/09/03	87	40.23	48.2	40.30	40.70	38.8	7,030	0.55%
2019/09/02	106	39.38	191	38.81	40.70	-85	6,847	-1.24%	大買/大賣/
2019/08/30	169	38.52	255	38.51	39.25	-86	6,462	-1.33%	大買/大賣/
2019/08/29	102	35.06	171	35.65	36.45	-69	5,841	-1.18%	大買/大賣/
2019/08/28	20	33.61	23	33.79	33.15	-3	5,524	-0.05%
2019/08/27	14	32.92	38	33.48	33.55	-24	5,464	-0.44%
2019/08/26	14	32.40	4	32.53	32.50	10	5,411	0.18%
2019/08/23	8	33.02	35	32.96	32.95	-27	5,373	-0.50%
2019/08/22	70	34.17	65	34.42	33.10	5	5,319	0.09%
2019/08/21	12	33.27	6	33.36	33.40	6	5,104	0.12%
2019/08/20	10	32.98	17	33.02	33.30	-7	5,062	-0.14%
2019/08/19	34	33.05	47	33.31	33.45	-13	5,016	-0.26%
2019/08/16	43	32.63	5	32.89	32.40	38	4,981	0.76%
2019/08/15	224	32.34	161	31.92	32.50	63	4,922	1.28%	大買/大賣/
2019/08/14	259	33.12	61	33.68	32.80	198	4,879	4.06%	大買/鉅額交易
2019/08/13	35	32.91	19.7	32.98	32.50	15.3	4,775	0.32%
2019/08/12	130	33.28	65	32.63	33.45	65	4,650	1.40%	大買/
2019/08/08	10	31.01	21	30.95	31.00	-11	4,424	-0.25%
2019/08/07	118	31.60	73	31.06	30.80	45	4,425	1.02%	大買/
2019/08/06	34	30.52	15.4	30.50	31.35	18.6	4,243	0.44%
2019/08/05	76	31.31	83.9	31.40	31.30	-7.9	4,163	-0.19%
2019/08/02	12	29.79	31	29.99	30.00	-19	3,989	-0.48%
2019/08/01	19	30.97	4	31.08	31.25	15	3,864	0.39%
2019/07/31	125	30.82	90	31.05	31.35	35	3,794	0.92%	大買/
2019/07/30	105	30.65	151	30.50	31.00	-46	3,670	-1.25%	大買/大賣/
2019/07/29	85	29.79	76	29.67	30.30	9	3,460	0.26%
2019/07/26	50	27.74	44	27.69	28.15	6	3,180	0.19%
2019/07/25	51	26.54	86	26.56	26.80	-35	2,987	-1.17%
2019/07/24	65	25.48	40	25.50	25.65	25	2,905	0.86%
2019/07/23	10	24.74	11	24.86	24.95	-1	2,877	-0.03%
2019/07/22	13	24.80	10	24.50	24.40	3	2,878	0.10%
2019/07/19	4	25.09	1	25.65	24.95	3	2,896	0.10%
2019/07/18	0	0.00	1	25.30	25.00	-1	2,906	-0.03%
2019/07/17	2	25.03	5	25.27	25.00	-3	2,951	-0.10%
2019/07/16	11	25.31	16	25.34	25.20	-5	3,004	-0.17%
2019/07/15	22	24.68	39	24.75	25.20	-17	3,051	-0.56%
2019/07/12	4	23.70	11	23.71	23.80	-7	3,390	-0.21%
2019/07/11	12	23.20	3	23.12	23.20	9	3,458	0.26%
2019/07/10	0	0.00	2	23.15	23.20	-2	3,534	-0.06%
2019/07/09	10	23.35	0	0.00	23.15	10	3,775	0.26%
2019/07/08	0	0.00	3	23.30	23.30	-3	3,795	-0.08%
2019/07/05	10	23.10	2	23.15	23.30	8	3,807	0.21%
2019/07/04	3	23.27	5	23.30	23.05	-2	3,805	-0.05%
2019/07/03	2	24.10	1	23.95	24.15	1	3,797	0.03%
2019/07/02	1	24.35	15	24.48	24.40	-14	3,798	-0.37%
2019/07/01	31	24.65	24	24.63	24.35	7	3,787	0.18%
2019/06/28	14	23.89	20	23.96	23.65	-6	3,699	-0.16%
2019/06/27	57	23.93	48	23.96	24.35	9	3,683	0.24%
2019/06/26	0	0.00	1	22.50	22.40	-1	3,524	-0.03%
2019/06/25	0	0.00	3	22.35	22.30	-3	3,547	-0.08%
2019/06/24	0	0.00	2	22.18	22.30	-2	3,551	-0.06%
2019/06/21	3	22.45	1	22.60	22.30	2	3,604	0.06%
2019/06/20	2	22.40	0	0.00	22.60	2	3,685	0.05%
2019/06/19	4	22.43	5	22.51	22.55	-1	3,923	-0.03%
2019/06/18	8	22.13	6	21.83	21.50	2	4,188	0.05%
2019/06/17	0	0.00	0.1	22.10	22.20	-0.1	4,251	0.00%
2019/06/13	1	21.60	2	21.60	21.60	-1	4,656	-0.02%
2019/06/11	3	21.93	4	21.98	21.80	-1	5,028	-0.02%
2019/06/10	1	21.95	1	21.60	21.95	0	5,100	0.00%
2019/06/06	5	21.40	6	21.41	21.50	-1	5,130	-0.02%
2019/06/05	0	0.00	1	21.50	21.35	-1	5,104	-0.02%
2019/06/04	2	21.35	0	0.00	21.20	2	5,087	0.04%
2019/06/03	0	0.00	1	20.90	20.65	-1	5,077	-0.02%
2019/05/31	3	21.27	3	21.38	21.20	0	5,194	0.00%
2019/05/30	0	0.00	1	20.65	20.90	-1	5,433	-0.02%
2019/05/29	2	20.20	3	20.60	20.55	-1	5,497	-0.02%
2019/05/24	4	20.66	0	20.50	20.50	4	5,567	0.07%
2019/05/23	4	20.15	10	20.27	20.30	-6	5,580	-0.11%
2019/05/22	2	21.50	1	21.25	21.00	1	5,720	0.02%
2019/05/21	9	21.34	11	21.21	21.50	-2	5,922	-0.03%
2019/05/20	2	22.15	20	22.40	21.90	-18	6,055	-0.30%
2019/05/17	3	22.00	29	21.99	21.80	-26	6,067	-0.43%
2019/05/16	22	22.90	11	23.64	22.40	11	6,045	0.18%
2019/05/15	10	23.42	0	0.00	23.90	10	6,036	0.17%
2019/05/14	1	21.65	41	21.99	23.50	-40	5,956	-0.67%
2019/05/13	14	22.41	39	22.32	22.25	-25	5,913	-0.42%
2019/05/10	18.5	23.49	10	23.70	23.40	8.5	5,869	0.14%
2019/05/09	14	23.87	16	24.13	24.00	-2	5,793	-0.03%
2019/05/08	26	23.96	19	24.13	24.30	7	5,762	0.12%
2019/05/07	10	24.54	6	24.69	24.25	4	5,727	0.07%
2019/05/06	54	24.62	29	24.53	24.05	25	5,710	0.44%
2019/05/03	26	25.72	15	25.82	25.35	11	5,630	0.20%
2019/05/02	13	25.31	1	25.20	25.65	12	5,524	0.22%
2019/04/30	10	24.85	20.9	24.93	25.55	-10.9	5,497	-0.20%
2019/04/29	40	25.49	22	25.97	25.20	18	5,437	0.33%
2019/04/26	5	25.44	9	25.34	25.60	-4	5,366	-0.07%
2019/04/25	7	25.51	2	25.25	25.60	5	5,359	0.09%
2019/04/24	26	25.57	6	25.52	25.25	20	5,407	0.37%
2019/04/23	23	25.55	3	25.80	25.45	20	5,379	0.37%
2019/04/22	36	25.52	12	25.52	25.70	24	5,300	0.45%
2019/04/19	28	25.10	30	25.15	25.20	-2	5,210	-0.04%
2019/04/18	71	25.11	82	25.30	25.00	-11	5,058	-0.22%
2019/04/17	32	23.17	31	23.25	23.60	1	4,613	0.02%
2019/04/16	23	22.55	22	22.54	22.85	1	4,492	0.02%
2019/04/15	62	22.10	41	22.46	22.70	21	4,406	0.48%
2019/04/12	1	21.20	2	21.10	21.30	-1	4,159	-0.02%
2019/04/11	20	21.05	1	20.90	20.90	19	4,132	0.46%
2019/04/10	2	21.45	0	0.00	21.10	2	4,113	0.05%
2019/04/09	20	21.17	5	21.13	21.20	15	4,091	0.37%
2019/04/08	18	21.39	10	21.45	21.25	8	4,071	0.20%
2019/04/03	16	21.33	6	21.33	21.30	10	4,030	0.25%
2019/04/02	0	0.00	1	21.30	21.20	-1	4,003	-0.02%
2019/04/01	2	21.20	6	21.19	21.10	-4	3,961	-0.10%
2019/03/29	4	20.55	0	0.00	20.55	4	3,903	0.10%
2019/03/28	3	20.38	1	20.30	20.30	2	3,886	0.05%
2019/03/27	1	21.00	4	20.96	20.95	-3	3,848	-0.08%
2019/03/26	0	0.00	3.6	20.94	20.85	-3.6	3,827	-0.09%
2019/03/25	4	21.09	1	21.00	21.10	3	3,769	0.08%
2019/03/22	19	22.23	3	21.95	21.95	16	3,667	0.44%
2019/03/21	12	21.73	37	22.03	22.10	-25	3,413	-0.73%
2019/03/20	13	21.20	1	21.45	21.30	12	3,093	0.39%
2019/03/19	1	21.10	9	21.25	21.15	-8	2,976	-0.27%
2019/03/18	38	20.79	27.7	20.77	21.30	10.4	2,825	0.37%
2019/03/15	73	20.28	63	20.44	20.60	10	2,537	0.39%
2019/03/14	3	19.80	5	19.83	19.75	-2	2,226	-0.09%
2019/03/13	19	19.96	15	19.97	19.65	4	2,173	0.18%
2019/03/07	2	19.85	1	19.65	19.60	1	2,049	0.05%
2019/03/06	6	20.06	26	20.07	20.10	-20	2,021	-0.99%
2019/03/05	22	20.11	35	20.18	19.90	-13	1,891	-0.69%
2019/03/04	8	19.66	10	19.61	19.90	-2	1,601	-0.12%
2019/02/27	1	18.80	6	18.90	18.75	-5	1,521	-0.33%
2019/02/26	2	18.95	1	19.20	18.80	1	1,503	0.07%
2019/02/25	2	19.08	57	18.95	19.15	-55	1,476	-3.73%
2019/02/22	11	18.79	1	18.80	18.80	10	1,418	0.70%
2019/02/21	58	19.55	5	19.29	19.10	53	1,384	3.83%
2019/02/20	26	18.62	41	18.36	19.30	-15	1,183	-1.27%
2019/02/19	23	17.92	43	18.00	18.15	-20	966	-2.07%
2019/02/18	56	17.27	8	17.44	17.60	48	785	6.11%
2019/02/14	0	0.00	7	17.14	17.20	-7	674	-1.04%
2019/01/21	1	16.45	1	16.50	16.40	0	677	0.00%
2019/01/17	3	16.25	1	16.25	16.25	2	673	0.30%
2019/01/16	8	16.86	13	16.85	16.70	-5	652	-0.77%
2019/01/15	3	16.10	17	16.08	16.10	-14	559	-2.50%
2019/01/14	0	0.00	9	14.50	14.65	-9	564	-1.59%
2019/01/11	0	0.00	2	14.40	14.35	-2	630	-0.32%
2019/01/10	0	0.00	13	14.55	14.40	-13	674	-1.93%
2019/01/09	0	0.00	34	14.54	14.55	-34	682	-4.98%
2019/01/08	0	0.00	1.6	14.30	14.45	-1.6	684	-0.23%
2019/01/07	0	0.00	23	14.37	14.35	-23	687	-3.35%
2019/01/04	1	14.20	0	0.00	14.20	1	701	0.14%
2019/01/03	9	14.40	0	0.00	14.35	9	741	1.21%
2018/12/27	0	0.00	93	14.44	14.40	-93	778	-11.95%
2018/12/25	2	14.25	3	14.25	14.35	-1	788	-0.13%
2018/12/20	5	14.70	0	0.00	14.55	5	806	0.62%
2018/12/18	1	15.00	0	0.00	15.00	1	809	0.12%
2018/12/17	5	15.25	0	0.00	15.15	5	821	0.61%
2018/12/14	5	15.25	0	0.00	15.30	5	840	0.59%
2018/12/13	25	15.55	10	15.52	15.45	15	924	1.62%
2018/12/12	0	0.00	0.5	15.35	15.40	-0.5	973	-0.05%
2018/12/11	0	0.00	0.2	15.20	15.25	-0.2	1,118	-0.02%
2018/12/10	0	0.00	19.2	15.25	15.25	-19.2	1,140	-1.69%
2018/12/06	1	15.10	0	0.00	15.05	1	1,184	0.08%
2018/12/04	0	0.00	0.1	15.90	16.00	-0.1	1,225	-0.01%
2018/12/03	25	15.67	9	15.85	15.75	16	1,234	1.30%
2018/11/30	32	15.52	0	0.00	15.40	32	1,260	2.54%
2018/11/28	1	15.55	0	0.00	15.60	1	1,412	0.07%
2018/11/20	0	0.00	2	15.50	15.45	-2	2,096	-0.10%
2018/11/19	0	0.00	4	15.85	15.70	-4	2,741	-0.15%
2018/11/16	0	0.00	1	15.60	15.65	-1	3,251	-0.03%
2018/11/15	0	0.00	5	15.50	15.50	-5	3,335	-0.15%
2018/11/13	17	15.00	0	0.00	15.00	17	3,335	0.51%
2018/11/05	3	15.60	0	0.00	15.20	3	3,340	0.09%
2018/10/25	6	14.68	5	14.53	14.50	1	3,248	0.03%
2018/10/24	1	15.45	1	15.50	15.45	0	3,240	0.00%
2018/10/22	1	15.90	1	15.70	15.70	0	3,218	0.00%
2018/10/19	13	15.42	13	15.70	16.10	0	3,174	0.00%
2018/10/18	0	0.00	3	15.10	15.50	-3	3,104	-0.10%
2018/10/17	3	14.90	0	0.00	14.65	3	3,060	0.10%
2018/10/15	0	0.00	0.4	14.50	14.35	-0.4	3,044	-0.01%
2018/10/12	0	0.00	60	14.03	14.25	-60	3,043	-1.97%
2018/10/11	6	14.15	0	0.00	14.15	6	3,027	0.20%
2018/10/05	5	16.45	0	0.00	15.80	5	2,972	0.17%
2018/10/04	10	16.68	5	16.90	16.60	5	2,951	0.17%
2018/10/03	3	16.75	13	16.78	16.65	-10	2,942	-0.34%
2018/10/02	5	16.75	0	0.00	16.85	5	2,936	0.17%
2018/10/01	0	0.00	5	16.90	16.80	-5	2,934	-0.17%
2018/09/28	8	16.83	3	16.95	16.80	5	2,932	0.17%
2018/09/27	10	16.98	10	17.13	16.90	0	2,928	0.00%
2018/09/26	10	16.83	10	16.98	16.90	0	2,924	0.00%
2018/09/25	5	16.75	5	16.90	16.80	0	2,918	0.00%
2018/09/21	10	16.98	5	17.20	16.85	5	2,914	0.17%
2018/09/20	10	17.13	0	0.00	17.05	10	2,901	0.34%
2018/09/19	29	17.42	31	17.63	17.35	-2	2,881	-0.07%
2018/09/18	23	16.79	20	17.06	17.25	3	2,798	0.11%
2018/09/17	8	17.16	49	16.88	17.20	-41	2,749	-1.49%
2018/09/14	1	16.30	18	16.04	16.15	-17	2,603	-0.65%
2018/09/13	28	15.83	13	15.79	15.85	15	2,582	0.58%
2018/09/12	125	15.67	0	0.00	15.60	125	2,580	4.84%	大買/鉅額交易
2018/09/11	0	0.00	1	16.25	16.30	-1	2,543	-0.04%
2018/09/10	3	16.30	4	16.80	16.30	-1	2,523	-0.04%
2018/09/06	6	17.84	1	18.05	18.05	5	2,495	0.20%
2018/09/05	5	18.82	3	18.75	18.15	2	2,456	0.08%
2018/09/04	7	18.53	6	18.35	18.45	1	2,324	0.04%
2018/09/03	0	0.00	12	18.65	18.45	-12	2,310	-0.52%
2018/08/31	0	0.00	1	18.60	18.65	-1	2,280	-0.04%
2018/08/30	6	18.89	10	18.74	18.55	-4	2,215	-0.18%
2018/08/29	9	19.42	10	19.26	18.90	-1	2,144	-0.05%
2018/08/28	0	0.00	3	19.05	18.90	-3	1,987	-0.15%
2018/08/27	77	19.28	27	19.13	19.30	50	1,892	2.64%
2018/08/24	135	19.34	154	19.36	19.60	-19	1,682	-1.13%	大買/大賣/
2018/08/23	138	17.86	191	18.28	18.80	-53	1,036	-5.11%	大買/大賣/
2018/08/22	3	16.93	54	16.87	17.10	-51	512	-9.95%
2018/08/21	1	15.25	0	0.00	15.55	1	415	0.24%
2018/08/09	0	15.55	5	15.70	15.60	-5	364	-1.37%
2018/08/08	9	15.57	20	15.60	15.55	-11	369	-2.98%
2018/08/01	0	0.00	1	15.75	15.70	-1	433	-0.23%
2018/07/31	1	15.70	1	15.85	15.60	0	434	0.00%
2018/07/30	5	15.70	1	15.75	15.70	4	433	0.92%
2018/07/27	5	15.70	5	15.85	15.85	0	431	0.00%
2018/07/26	0	0.00	5.2	15.84	15.70	-5.2	431	-1.21%
2018/07/24	5	15.70	0	0.00	15.70	5	435	1.15%
2018/07/23	5	15.85	0	0.00	15.80	5	437	1.14%
2018/07/20	5	16.00	4	16.15	16.00	1	438	0.23%
2018/07/19	25	16.21	0	0.00	16.00	25	441	5.66%
2018/07/13	4	15.90	0	0.00	15.85	4	447	0.89%
2018/07/11	0.2	15.60	2	15.60	15.50	-1.9	450	-0.41%
2018/07/06	0	0.00	3	15.40	15.40	-3	454	-0.66%
2018/06/29	0	0.00	23	16.10	16.05	-23	455	-5.05%
2018/06/28	0	0.00	5	16.10	16.05	-5	454	-1.10%
2018/06/27	0	0.00	5.2	16.34	16.10	-5.2	454	-1.14%
2018/06/26	2	16.30	2	16.35	16.20	0	453	0.00%
2018/06/25	5	16.75	5	16.90	16.60	0	452	0.00%
2018/06/22	5	16.60	5	16.75	16.80	0	452	0.00%
2018/06/21	10	16.83	10	16.98	16.60	0	454	0.00%
2018/06/20	5	16.75	1	16.70	16.70	4	443	0.90%
2018/06/19	10	16.98	1	17.15	16.90	9	440	2.04%
2018/06/15	12	17.28	66.7	17.29	17.20	-54.7	434	-12.58%
2018/06/14	20	16.74	5	16.90	16.80	15	407	3.68%
2018/06/13	10	16.65	5	16.90	16.80	5	403	1.24%
2018/06/12	13	16.83	0	0.00	16.75	13	401	3.24%
2018/06/11	8	17.07	17	17.09	17.05	-9	396	-2.27%
2018/06/08	6	16.77	5	16.90	16.80	1	387	0.26%
2018/06/07	10	16.88	5	16.70	16.70	5	387	1.29%
2018/06/06	1	16.90	11	16.84	16.80	-10	390	-2.56%
2018/06/05	23	16.83	31.2	16.87	16.70	-8.2	391	-2.09%
2018/06/04	5	16.30	15	16.30	16.35	-10	382	-2.61%
2018/06/01	45	16.00	0	0.00	16.05	45	365	12.32%
2018/05/30	0.1	15.90	11	16.01	15.90	-10.9	368	-2.96%
2018/05/28	0	0.00	2	16.00	16.05	-2	383	-0.52%
2018/05/24	0	0.00	5	16.15	16.20	-5	384	-1.30%
2018/05/18	0.1	15.80	0	0.00	15.85	0.1	414	0.02%
2018/05/14	3	16.77	0	0.00	16.70	3	448	0.67%
2018/05/10	1	16.15	0	0.00	16.35	1	420	0.24%
2018/05/02	1	15.85	1	15.70	15.85	0	418	0.00%
2018/04/30	5	15.70	0	0.00	15.85	5	440	1.13%
2018/04/26	5	15.80	1	15.80	15.60	4	446	0.90%
2018/04/24	0	0.00	2	16.00	15.80	-2	451	-0.44%
2018/04/19	0	0.00	0.2	16.40	16.45	-0.2	454	-0.03%
2018/04/11	1	16.80	2	16.70	16.60	-1	510	-0.20%
2018/03/30	0.3	16.85	0	0.00	16.95	0.3	523	0.06%
2018/03/29	0	0.00	1	17.00	17.00	-1	526	-0.19%
2018/03/28	0.2	16.80	0	0.00	16.90	0.2	530	0.04%
2018/03/27	1	17.00	3	17.05	17.10	-2	532	-0.38%
2018/03/23	0.1	17.05	0	0.00	17.15	0.1	536	0.02%
2018/03/22	0	17.45	1	17.70	17.50	-1	536	-0.19%
2018/03/21	1	17.55	1	17.70	17.55	0	536	0.00%
2018/03/20	10	17.55	0	0.00	17.50	10	540	1.85%
2018/03/19	10	17.70	0	0.00	17.70	10	542	1.84%
2018/03/16	1	17.80	0	0.00	17.85	1	544	0.18%
2018/03/15	1	17.80	0	0.00	17.80	1	545	0.18%
2018/03/14	40	17.94	30	18.10	17.75	10	552	1.81%
2018/03/13	0	0.00	21	17.91	17.90	-21	552	-3.80%
2018/03/12	20	17.78	0	0.00	17.75	20	563	3.55%
2018/03/09	30	18.13	1	18.00	17.85	29	593	4.88%
2018/03/08	4	18.24	53	18.18	18.30	-49	672	-7.29%
2018/03/06	10	17.70	0	0.00	17.50	10	662	1.51%
2018/03/05	2	17.85	2	18.00	17.65	0	663	0.00%
2018/03/02	30	17.98	0	0.00	17.90	30	672	4.46%
2018/03/01	0	18.00	1	18.20	18.20	-1	682	-0.15%
2018/02/27	1	17.85	0	0.00	17.80	1	701	0.14%
2018/02/26	1	17.95	0	0.00	17.85	1	829	0.12%
2018/02/23	0	0.00	1	18.25	17.95	-1	876	-0.11%
2018/02/22	12	17.96	0	0.00	18.00	12	875	1.37%
2018/02/21	0	0.00	2	17.13	17.25	-2	865	-0.23%
2018/02/12	0.8	16.90	0	0.00	16.95	0.8	864	0.09%
2018/02/09	1	16.70	0	0.00	17.10	1	870	0.11%
2018/02/06	5	16.48	0.4	16.50	16.50	4.6	872	0.53%
2018/02/05	10	18.20	1	18.10	18.05	9	857	1.05%
2018/02/02	11	18.46	0	0.00	18.45	11	856	1.28%
2018/02/01	17	18.67	10	18.75	18.60	7	866	0.81%
2018/01/31	10	18.60	0	0.00	18.55	10	867	1.15%
2018/01/30	11	18.75	0	0.00	18.70	11	868	1.27%
2018/01/26	11	18.90	0	0.00	18.85	11	871	1.26%
2018/01/25	0	0.00	10	19.05	19.00	-10	871	-1.15%
2018/01/24	20	18.98	21	19.17	18.90	-1	886	-0.11%
2018/01/22	1	18.85	0	0.00	18.85	1	879	0.11%
2018/01/18	10	18.90	9	19.05	18.90	1	877	0.11%
2018/01/17	10	18.90	1	19.05	18.95	9	883	1.02%
2018/01/15	10	19.05	0	0.00	19.05	10	884	1.13%
2018/01/11	10	19.20	10	19.35	19.20	0	901	0.00%
2018/01/09	0	0.00	20	19.13	19.15	-20	880	-2.27%
2018/01/08	20	18.97	10	19.20	18.90	10	885	1.13%
2018/01/05	8	19.05	18	19.12	19.15	-10	894	-1.12%
2018/01/03	40	18.89	20	18.98	19.00	20	900	2.22%