楠梓電 (2316)-玉山券商分點個股進出

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
46.85
漲跌
▼0.35
漲幅
-0.74%
成交量
682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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	2.1	47.10	15	47.00	47.20	-13	3,519	-0.37%
2024/12/18	0.1	47.57	0	0.00	47.70	0.1	3,523	0.00%
2024/12/16	6.2	47.86	1	48.10	47.40	5.2	3,519	0.15%
2024/12/13	1	49.55	0	0.00	49.20	1	3,506	0.03%
2024/12/12	1.1	48.97	0	0.00	48.15	1.1	3,482	0.03%
2024/12/11	4.1	49.20	9	48.68	48.60	-4.9	3,509	-0.14%
2024/12/10	0.3	51.56	0.3	53.18	50.20	-0.1	3,485	0.00%
2024/12/09	5	51.38	1	51.21	51.20	4	3,435	0.12%
2024/12/06	1	52.60	16	51.80	52.00	-15	3,435	-0.44%
2024/12/05	17	52.48	19	51.62	51.60	-2	3,435	-0.06%
2024/12/04	17	52.30	0	0.00	52.10	17	3,476	0.49%
2024/12/03	23.1	52.00	0	0.00	52.00	23.1	3,570	0.65%
2024/12/02	1.3	51.17	1	51.90	51.70	0.3	3,707	0.01%
2024/11/28	3.1	50.21	0	0.00	50.10	3.1	3,742	0.08%
2024/11/26	1	53.19	0	0.00	52.30	1	3,718	0.03%
2024/11/25	4	54.05	3	53.07	53.10	1	3,704	0.03%
2024/11/22	28	53.87	18	54.62	53.10	10	3,683	0.27%
2024/11/21	0.1	51.70	0	0.00	51.90	0.1	3,619	0.00%
2024/11/19	1.1	51.81	1	51.50	51.60	0.1	3,620	0.00%
2024/11/18	0.4	52.09	15	51.20	52.10	-14.7	3,617	-0.40%
2024/11/15	0	0.00	2	53.70	53.30	-2	3,598	-0.06%
2024/11/14	18	54.39	5	54.16	53.90	13	3,624	0.36%
2024/11/13	8.3	55.13	11	54.75	54.50	-2.7	3,606	-0.07%
2024/11/12	9	54.06	4	54.18	54.30	5	3,535	0.14%
2024/11/11	2	52.90	2.5	52.92	52.90	-0.5	3,500	-0.01%
2024/11/08	4	52.08	1	51.60	51.60	3	3,498	0.09%
2024/11/07	1	51.82	3	52.27	52.60	-2	3,505	-0.06%
2024/11/06	2.1	52.14	1.2	51.65	51.50	0.9	3,521	0.02%
2024/11/05	1.2	52.07	1	51.80	51.70	0.2	3,560	0.01%
2024/11/01	7	50.11	6	50.67	50.60	1	3,637	0.03%
2024/10/30	0	51.93	0	0.00	51.40	0	3,669	0.00%
2024/10/29	0.3	52.10	0	0.00	52.60	0.3	3,702	0.01%
2024/10/28	0.1	53.30	0	0.00	53.10	0.1	3,763	0.00%
2024/10/25	5.1	54.52	3.3	55.19	54.90	1.8	3,739	0.05%
2024/10/24	3.6	54.60	0.2	53.60	53.60	3.5	3,742	0.09%
2024/10/23	4.1	55.26	16.6	55.57	55.20	-12.5	3,735	-0.33%
2024/10/22	1.5	54.85	3	54.93	55.00	-1.5	3,704	-0.04%
2024/10/21	4.1	54.10	1	53.90	53.50	3.1	3,708	0.08%
2024/10/18	7.3	54.04	11	54.64	54.30	-3.8	3,688	-0.10%
2024/10/17	3.4	52.34	1	52.10	52.20	2.4	3,632	0.06%
2024/10/16	1	51.60	0.2	52.00	51.50	0.8	3,653	0.02%
2024/10/15	3.2	52.75	4.3	54.29	52.40	-1.1	3,672	-0.03%
2024/10/14	6.3	52.57	3	53.13	53.30	3.3	3,698	0.09%
2024/10/11	9	51.61	11	51.45	51.50	-2	3,855	-0.05%
2024/10/09	10	55.00	8.1	54.67	53.60	1.9	4,047	0.05%
2024/10/08	65.1	56.15	71.1	55.88	54.00	-6	4,169	-0.14%
2024/10/07	93.1	56.82	104.2	56.87	56.00	-11.1	3,963	-0.28%	大賣/
2024/10/04	9.1	52.62	34.8	52.50	54.40	-25.8	3,569	-0.72%
2024/10/01	48	50.59	44.5	49.98	49.50	3.5	3,370	0.10%
2024/09/30	23	50.86	11	50.97	50.60	12	3,289	0.36%
2024/09/27	0	0.00	4.5	47.01	47.40	-4.5	3,276	-0.14%
2024/09/26	4	47.66	4	47.72	46.55	0	3,300	0.00%
2024/09/25	1	47.55	0	0.00	47.50	1	3,374	0.03%
2024/09/24	1	47.10	3	46.42	46.70	-2	3,407	-0.06%
2024/09/23	1	47.15	8	46.78	46.75	-7	3,456	-0.20%
2024/09/20	0	0.00	3	47.55	46.65	-3	3,601	-0.08%
2024/09/18	0	0.00	0	47.00	46.85	0	3,872	0.00%
2024/09/16	0	0.00	1	47.30	47.00	-1	4,648	-0.02%
2024/09/13	0	0.00	1.2	47.18	46.80	-1.2	5,272	-0.02%
2024/09/12	2	46.75	0.1	46.73	47.10	1.9	5,437	0.04%
2024/09/11	0	44.80	2	44.95	44.90	-2	5,433	-0.04%
2024/09/10	0.2	44.94	0	0.00	44.00	0.2	5,501	0.00%
2024/09/09	5	44.50	3	45.25	45.15	2	5,631	0.04%
2024/09/06	0	45.25	0	0.00	45.30	0	5,639	0.00%
2024/09/05	11	47.20	4	47.10	45.50	7	5,637	0.12%
2024/09/04	16.1	46.09	26	46.53	46.15	-9.9	5,605	-0.18%
2024/09/03	25	52.09	15.1	51.85	50.60	9.9	5,558	0.18%
2024/09/02	8	49.08	0	49.75	48.65	8	5,444	0.15%
2024/08/30	4	48.80	3	49.07	48.85	1	5,421	0.02%
2024/08/26	0	0.00	3	49.15	47.95	-3	5,688	-0.05%
2024/08/23	1	47.60	0	0.00	48.65	1	5,699	0.02%
2024/08/22	1	48.25	0	0.00	48.20	1	5,723	0.02%
2024/08/21	1.1	48.74	0	0.00	48.75	1.1	5,774	0.02%
2024/08/20	0.1	50.00	0.2	50.40	49.55	-0.2	5,787	0.00%
2024/08/19	0	0.00	1	49.50	49.50	-1	5,805	-0.02%
2024/08/16	0.1	50.10	1	50.39	49.75	-1	5,845	-0.02%
2024/08/15	0	0.00	0.1	48.47	48.60	-0.1	5,851	0.00%
2024/08/14	0.4	49.00	2.1	48.52	48.50	-1.7	5,943	-0.03%
2024/08/13	1.5	48.45	3	48.32	48.25	-1.5	5,960	-0.03%
2024/08/12	1	47.80	1	47.20	47.50	0	6,064	0.00%
2024/08/09	4.1	46.78	2.5	46.50	45.70	1.6	6,076	0.03%
2024/08/08	3.2	46.38	10	45.63	45.45	-6.9	6,115	-0.11%
2024/08/07	1.6	45.63	0.1	46.55	46.55	1.5	6,145	0.02%
2024/08/06	9.3	42.42	2	44.93	42.35	7.3	6,132	0.12%
2024/08/05	1.2	43.45	1.2	44.90	43.70	0	6,099	0.00%
2024/08/02	3.5	48.23	18	49.19	48.00	-14.5	6,064	-0.24%
2024/08/01	8	52.98	6.2	53.39	52.30	1.8	6,067	0.03%
2024/07/31	4.5	52.34	2	52.30	51.70	2.5	6,150	0.04%
2024/07/30	0.1	49.81	5	49.76	50.60	-4.9	6,318	-0.08%
2024/07/29	4.4	51.55	0	0.00	50.50	4.4	6,724	0.07%
2024/07/26	0.1	51.00	1	50.80	51.20	-1	7,002	-0.01%
2024/07/23	3.1	54.02	1	53.10	53.00	2.1	7,040	0.03%
2024/07/22	4.1	53.47	4.1	52.48	52.90	-0.1	7,126	0.00%
2024/07/19	17.1	54.34	11	53.20	53.00	6.1	7,283	0.08%
2024/07/18	5	53.08	2	52.96	53.30	3	7,413	0.04%
2024/07/17	6	55.40	1.5	55.13	54.50	4.5	7,377	0.06%
2024/07/16	3	54.90	1	54.90	55.10	2	7,352	0.03%
2024/07/15	60	54.20	13.2	54.00	54.00	46.8	7,348	0.64%
2024/07/12	15	57.30	43	56.71	55.90	-28	7,270	-0.38%
2024/07/11	107.4	56.43	15	56.47	55.30	92.4	7,089	1.30%	大買/
2024/07/10	1	60.00	101.4	59.00	60.90	-100.4	6,875	-1.46%	大賣/
2024/07/09	26.6	56.05	49	53.62	55.40	-22.4	6,690	-0.33%
2024/07/08	105.2	56.24	20	56.73	56.30	85.2	6,642	1.28%	大買/
2024/07/05	21	55.82	22.2	55.91	56.00	-1.2	6,529	-0.02%
2024/07/04	9	54.94	26	54.87	55.00	-17	6,642	-0.26%
2024/07/03	35	55.14	12	54.68	54.20	23	6,673	0.34%
2024/07/02	10	53.10	10	53.30	53.10	0	6,662	0.00%
2024/07/01	9.6	54.87	24.3	54.41	53.60	-14.7	6,687	-0.22%
2024/06/28	16.4	57.40	16	56.27	56.00	0.4	6,626	0.01%
2024/06/27	7	56.81	7.9	56.81	56.60	-0.9	6,662	-0.01%
2024/06/26	36	59.51	35.5	58.53	57.70	0.5	6,718	0.01%
2024/06/25	9	57.70	14	57.51	58.70	-5	6,641	-0.08%
2024/06/24	21	58.49	13.4	58.45	58.10	7.6	6,588	0.12%
2024/06/21	152.3	60.82	132.7	61.02	60.40	19.6	6,621	0.30%	大買/大賣/
2024/06/20	97	56.30	76.1	57.80	59.40	20.9	6,041	0.35%
2024/06/19	5	50.89	13.6	53.42	54.00	-8.6	5,438	-0.16%
2024/06/18	1	48.55	3	49.00	49.10	-2	5,308	-0.04%
2024/06/17	5	49.02	6.3	48.91	48.55	-1.3	5,317	-0.03%
2024/06/14	7	48.89	28	48.74	49.50	-21	5,453	-0.39%
2024/06/13	1	46.50	4.5	46.57	46.80	-3.5	5,472	-0.06%
2024/06/12	0	0.00	3.3	45.87	46.20	-3.3	5,477	-0.06%
2024/06/11	0	0.00	4	45.95	45.75	-4	5,526	-0.07%
2024/06/07	16	46.58	7	46.75	46.60	9	5,546	0.16%
2024/06/06	18	45.96	10	45.78	45.70	8	5,565	0.14%
2024/06/05	2	46.33	1	46.80	46.40	1	5,593	0.02%
2024/06/04	16	47.59	6.5	47.16	46.85	9.5	5,709	0.17%
2024/06/03	19	47.47	25	46.88	47.20	-6	5,731	-0.10%
2024/05/31	9	45.94	6.1	46.51	44.70	2.9	5,800	0.05%
2024/05/30	5	44.70	4	44.80	44.30	1	5,982	0.02%
2024/05/29	4	45.51	0	0.00	45.45	4	6,052	0.07%
2024/05/28	7	46.36	3	46.33	46.10	4	6,067	0.07%
2024/05/27	0	0.00	12.4	47.02	46.60	-12.4	6,046	-0.21%
2024/05/24	0	0.00	2	44.95	44.90	-2	5,994	-0.03%
2024/05/23	5	45.62	2.1	45.94	45.25	2.9	5,974	0.05%
2024/05/22	4.5	46.48	1.5	46.93	45.80	3	5,956	0.05%
2024/05/21	3	46.65	2	46.43	46.70	1	5,921	0.02%
2024/05/20	6	46.66	28.2	46.74	46.70	-22.2	5,886	-0.38%
2024/05/17	8	45.53	0	0.00	45.05	8	5,791	0.14%
2024/05/16	16.3	45.79	13	46.17	46.00	3.3	5,793	0.06%
2024/05/15	10	44.96	7	45.31	44.65	3	5,688	0.05%
2024/05/14	0.3	44.75	8	44.42	44.25	-7.7	5,678	-0.14%
2024/05/13	3	41.45	2	42.13	44.45	1	5,629	0.02%
2024/05/10	2.1	43.14	1	43.15	43.15	1.1	5,571	0.02%
2024/05/09	3	44.05	1	44.50	43.85	2	5,547	0.04%
2024/05/08	2	45.25	2	44.88	44.55	0	5,531	0.00%
2024/05/07	11.1	44.84	7	45.40	44.85	4.1	5,514	0.07%
2024/05/06	11	45.25	13	46.14	45.10	-2	5,461	-0.04%
2024/05/03	40	46.15	4.5	46.04	45.35	35.5	5,370	0.66%
2024/05/02	27	48.73	21	48.69	48.35	6	5,180	0.12%
2024/04/30	26.3	48.01	25	46.86	49.20	1.3	4,804	0.03%
2024/04/29	6	45.33	2.4	45.10	44.75	3.6	4,657	0.08%
2024/04/26	13	44.85	13	44.47	44.05	0	5,190	0.00%
2024/04/25	51	44.98	53	44.12	43.75	-2	5,210	-0.04%
2024/04/24	24	42.86	31	44.03	44.40	-7	5,008	-0.14%
2024/04/23	0	0.00	1	40.00	40.40	-1	4,857	-0.02%
2024/04/22	1	40.30	4	39.50	39.55	-3	4,847	-0.06%
2024/04/19	16	41.12	4	42.01	40.85	12	4,826	0.25%
2024/04/18	0.3	41.63	44	41.45	41.45	-43.7	4,792	-0.91%
2024/04/17	1	42.80	4	42.20	42.45	-3	4,777	-0.06%
2024/04/16	2.8	41.73	13	41.97	40.95	-10.2	4,760	-0.21%
2024/04/15	21.1	44.20	1	45.30	43.30	20.1	4,734	0.42%
2024/04/12	0	44.55	16	44.69	45.05	-16	4,685	-0.34%
2024/04/11	3.1	44.33	2	44.65	44.20	1.1	4,641	0.02%
2024/04/10	44	45.61	12	45.28	45.50	32	4,608	0.69%
2024/04/09	6	46.08	1.1	45.88	46.35	4.9	4,445	0.11%
2024/04/08	20	45.48	18.5	46.12	46.75	1.5	4,372	0.03%
2024/04/03	2	44.53	3	44.48	44.55	-1	4,282	-0.02%
2024/04/02	5.2	43.88	1	44.20	43.80	4.2	4,229	0.10%
2024/04/01	5	44.34	30	44.26	44.15	-25	4,203	-0.59%
2024/03/29	14.5	43.41	13.9	43.70	43.30	0.6	4,117	0.02%
2024/03/28	6	43.30	3.2	43.23	42.20	2.8	4,024	0.07%
2024/03/27	14.3	42.39	6	42.74	42.55	8.3	3,950	0.21%
2024/03/26	50.3	44.49	14.5	43.70	43.10	35.8	3,888	0.92%
2024/03/25	23	43.11	3	43.48	44.45	20	3,696	0.54%
2024/03/22	3.2	40.49	4	40.55	40.65	-0.8	3,510	-0.02%
2024/03/21	4	41.06	0.2	41.70	40.60	3.9	3,487	0.11%
2024/03/20	6.2	41.69	8	41.40	41.20	-1.8	3,474	-0.05%
2024/03/19	22.5	43.38	30.2	42.47	42.00	-7.7	3,455	-0.22%
2024/03/18	3	43.20	14.5	42.43	43.25	-11.5	3,248	-0.35%
2024/03/15	1	39.10	0	0.00	39.35	1	3,101	0.03%
2024/03/14	24.5	39.56	15	39.82	39.05	9.5	3,083	0.31%
2024/03/13	5.6	41.43	1	40.80	41.20	4.6	3,024	0.15%
2024/03/12	1	41.70	14.2	42.14	41.70	-13.2	2,994	-0.44%
2024/03/11	2.1	40.87	2	41.13	41.00	0.1	2,932	0.00%
2024/03/08	10	40.77	9	40.81	41.55	1	2,875	0.03%
2024/03/07	9	40.57	17	40.05	39.90	-8	2,798	-0.29%
2024/03/06	10	41.90	47	40.96	41.25	-37	2,737	-1.35%
2024/03/05	24.2	39.62	122	39.65	39.85	-97.8	2,530	-3.87%	大賣/
2024/03/04	4	38.19	12.7	37.57	38.00	-8.7	2,288	-0.38%
2024/03/01	0	0.00	7	35.34	36.65	-7	2,199	-0.32%
2024/02/29	1	34.65	0	0.00	35.25	1	2,181	0.05%
2024/02/27	3	34.95	0	0.00	34.70	3	2,185	0.14%
2024/02/26	1.1	35.57	0	0.00	35.20	1.1	2,202	0.05%
2024/02/23	2.1	35.97	0	0.00	35.60	2.1	2,227	0.09%
2024/02/20	0	36.08	0	0.00	36.05	0	2,304	0.00%
2024/02/19	4	36.51	2	36.50	36.50	2	2,300	0.09%
2024/02/16	1	36.00	1	36.00	36.00	0	2,283	0.00%
2024/02/15	1.5	35.15	1	35.30	35.00	0.5	2,267	0.02%
2024/02/05	2.2	34.54	0	0.00	34.40	2.2	2,257	0.10%
2024/02/02	2	35.03	1	35.15	34.80	1	2,311	0.04%
2024/02/01	0	35.20	1	35.10	35.20	-1	2,311	-0.04%
2024/01/30	0.1	35.30	0	0.00	35.15	0.1	2,330	0.00%
2024/01/29	10	34.97	0	0.00	35.25	10	2,334	0.43%
2024/01/26	8.1	35.13	5	35.32	34.55	3.1	2,332	0.13%
2024/01/25	11	35.95	2.1	35.87	35.85	9	2,333	0.39%
2024/01/24	3.1	36.26	1	36.00	36.25	2.1	2,286	0.09%
2024/01/23	12.5	36.03	5	36.25	35.45	7.5	2,242	0.34%
2024/01/22	81.2	38.06	51	38.22	36.50	30.2	2,058	1.47%
2024/01/19	3.2	40.20	12.6	39.78	40.55	-9.4	1,467	-0.64%
2024/01/18	0	36.95	0	0.00	36.90	0	1,343	0.00%
2024/01/17	0	37.30	0	0.00	37.70	0	1,363	0.00%
2024/01/16	0	0.00	1	37.35	37.45	-1	1,363	-0.07%
2024/01/15	0	0.00	3	37.95	38.10	-3	1,370	-0.22%
2024/01/10	0	37.10	1	37.50	37.00	-1	1,416	-0.07%
2024/01/09	1	36.95	0	0.00	37.90	1	1,454	0.07%
2024/01/08	2.2	37.65	0	0.00	37.60	2.2	1,444	0.15%
2024/01/05	0.1	37.35	0	0.00	37.40	0.1	1,467	0.00%
2024/01/04	2	37.10	0	0.00	37.35	2	1,486	0.14%
2024/01/03	2	38.00	0.1	37.70	37.70	1.9	1,515	0.13%
2024/01/02	1	38.75	0	0.00	38.35	1	1,546	0.06%
2023/12/29	0	0.00	9.5	38.67	38.80	-9.5	1,584	-0.60%
2023/12/28	2	38.00	1	38.30	38.30	1	1,602	0.06%
2023/12/27	2	38.25	0	0.00	38.40	2	1,682	0.12%
2023/12/26	0	0.00	5	38.05	38.20	-5	1,757	-0.28%
2023/12/25	1	38.60	8	37.98	37.40	-7	1,979	-0.35%
2023/12/22	2	37.80	1	37.70	37.90	1	2,048	0.05%
2023/12/19	2	36.40	3	36.80	36.90	-1	2,494	-0.04%
2023/12/18	1	37.25	1	37.95	37.25	0	2,520	0.00%
2023/12/15	7.1	38.50	6	39.13	37.90	1.1	2,626	0.04%
2023/12/14	6	38.51	2	39.00	38.65	4	2,634	0.15%
2023/12/12	0	0.00	1	38.65	37.90	-1	2,774	-0.04%
2023/12/11	2	38.15	0	0.00	38.10	2	2,774	0.07%
2023/12/08	0	0.00	1	38.10	38.10	-1	2,793	-0.04%
2023/12/07	4	38.06	0	0.00	37.85	4	2,828	0.14%
2023/12/05	1	38.05	3	38.02	38.10	-2	2,993	-0.07%
2023/12/04	7	38.91	7	39.23	38.60	0	3,340	0.00%
2023/12/01	2	38.32	11	38.06	38.10	-9	3,508	-0.26%
2023/11/30	2	37.00	0	0.00	36.75	2	3,471	0.06%
2023/11/29	1	36.95	5	36.85	36.85	-4	3,479	-0.11%
2023/11/28	0	0.00	1	37.30	37.30	-1	3,506	-0.03%
2023/11/27	1	36.75	3	36.98	36.50	-2	3,516	-0.06%
2023/11/24	0	0.00	6	37.84	37.75	-6	3,555	-0.17%
2023/11/22	1	38.75	0	0.00	39.15	1	3,563	0.03%
2023/11/21	6.5	39.00	2	38.85	38.85	4.5	3,554	0.13%
2023/11/20	6	37.85	2	37.68	37.80	4	3,503	0.11%
2023/11/17	10	36.30	1	36.45	36.70	9	3,496	0.26%
2023/11/16	0	0.00	9	36.84	36.60	-9	3,520	-0.26%
2023/11/15	6	36.81	0	0.00	36.75	6	3,540	0.17%
2023/11/14	2.4	36.66	0	0.00	36.45	2.4	3,561	0.07%
2023/11/13	3.3	36.41	1	36.70	36.50	2.3	3,610	0.06%
2023/11/10	15.3	37.23	1	37.45	36.55	14.3	3,655	0.39%
2023/11/09	0	0.00	1	36.00	36.05	-1	3,711	-0.03%
2023/11/08	0.5	36.10	1	36.64	35.95	-0.5	3,925	-0.01%
2023/11/07	5	35.80	6	35.73	35.65	-1	4,059	-0.02%
2023/11/06	0	0.00	1	35.70	35.70	-1	4,183	-0.02%
2023/11/03	1	34.97	7	35.04	34.85	-6	4,295	-0.14%
2023/11/02	0.4	35.50	6	36.21	35.45	-5.7	4,405	-0.13%
2023/10/31	0	0.00	2	33.80	33.60	-2	4,435	-0.05%
2023/10/30	1.1	34.64	0	0.00	34.30	1.1	4,483	0.02%
2023/10/27	2	34.23	3	34.17	34.25	-1	4,510	-0.02%
2023/10/26	0	0.00	6	34.33	34.05	-6	4,600	-0.13%
2023/10/25	6	34.73	12	34.76	35.10	-6	4,632	-0.13%
2023/10/24	9.6	33.63	9	33.31	33.75	0.6	4,658	0.01%
2023/10/23	1	32.90	0	0.00	32.85	1	4,752	0.02%
2023/10/20	4	32.50	5	32.66	32.85	-1	4,924	-0.02%
2023/10/19	1.1	32.83	0	0.00	33.20	1.1	5,080	0.02%
2023/10/18	2	33.40	10	32.69	32.90	-8	5,460	-0.15%
2023/10/17	7	34.13	4	33.91	33.60	3	5,932	0.05%
2023/10/16	3	35.70	2	35.20	35.00	1	6,281	0.02%
2023/10/13	0	0.00	6	35.92	35.85	-6	6,385	-0.09%
2023/10/11	5	36.81	2	36.75	36.65	3	6,398	0.05%
2023/10/06	73	38.84	5.1	38.18	37.90	67.9	6,359	1.07%
2023/10/05	15	39.57	16	39.09	38.60	-1	6,316	-0.02%
2023/10/04	9.2	39.65	7	39.74	39.70	2.2	6,273	0.04%
2023/10/03	10	39.57	17	40.34	40.10	-7	6,240	-0.11%
2023/10/02	10	40.06	14	40.11	39.55	-4	6,148	-0.06%
2023/09/28	26.1	40.87	24	40.64	40.30	2.1	6,067	0.03%
2023/09/27	24	39.76	22	39.81	39.75	2	5,836	0.03%
2023/09/26	19	39.41	13	39.45	38.70	6	5,742	0.10%
2023/09/25	29	39.56	60	39.61	39.40	-31	5,674	-0.55%
2023/09/22	47.1	39.73	42	39.23	40.50	5.1	5,553	0.09%
2023/09/21	87	37.16	16	37.33	37.50	71	5,262	1.35%
2023/09/20	17	38.56	22	38.09	37.70	-5	5,212	-0.10%
2023/09/19	0	0.00	16	37.56	38.20	-16	5,096	-0.31%
2023/09/18	9	37.47	2.1	38.18	37.50	6.9	5,050	0.14%
2023/09/15	13	37.14	9	37.57	37.85	4	4,985	0.08%
2023/09/14	2	35.30	2.1	35.54	35.65	-0.1	4,871	0.00%
2023/09/13	0	0.00	8	35.12	35.00	-8	4,847	-0.17%
2023/09/12	1	35.55	1	35.60	35.45	0	4,819	0.00%
2023/09/11	8.1	36.75	1	36.50	35.40	7.1	4,774	0.15%
2023/09/08	10	37.93	4	38.09	38.30	6	4,705	0.13%
2023/09/07	57	37.92	51	38.14	38.40	6	4,576	0.13%
2023/09/06	8	37.69	25.1	37.07	38.50	-17.1	4,210	-0.41%
2023/09/05	1	34.85	1	35.15	35.00	0	3,979	0.00%
2023/09/04	0	0.00	5	34.60	34.90	-5	3,967	-0.13%
2023/09/01	11	35.10	19	35.10	34.45	-8	3,952	-0.20%
2023/08/31	13	34.10	1	34.60	34.60	12	3,913	0.31%
2023/08/30	16	34.62	11.9	34.94	34.60	4.1	3,890	0.11%
2023/08/29	2	33.30	14.1	33.44	33.30	-12.1	3,829	-0.32%
2023/08/28	1	33.70	1	33.60	33.30	0	3,804	0.00%
2023/08/25	1	34.65	1	35.35	34.05	0	3,768	0.00%
2023/08/24	15	35.13	0	0.00	35.00	15	3,738	0.40%
2023/08/23	0	0.00	10	36.03	35.55	-10	3,704	-0.27%
2023/08/22	7	35.02	4	35.18	35.20	3	3,680	0.08%
2023/08/21	0	0.00	4	35.85	35.85	-4	3,645	-0.11%
2023/08/18	15	36.03	11	36.40	35.65	4	3,615	0.11%
2023/08/17	13	37.25	7	37.16	37.10	6	3,573	0.17%
2023/08/16	2	36.10	3	36.25	36.50	-1	3,513	-0.03%
2023/08/15	10	37.02	5	37.28	36.80	5	3,443	0.15%
2023/08/14	19	37.56	2	37.75	37.50	17	3,319	0.51%
2023/08/11	56.5	34.11	59.1	34.47	35.00	-2.6	3,095	-0.08%
2023/08/10	4	35.61	4.7	35.50	35.20	-0.7	2,921	-0.02%
2023/08/09	14.2	39.65	1	41.49	39.10	13.1	2,786	0.47%
2023/08/08	12	43.03	18	43.20	43.40	-6	2,654	-0.23%
2023/08/07	6	46.51	31.4	46.85	47.10	-25.4	2,536	-1.00%
2023/08/04	0	44.70	2.8	44.31	45.20	-2.8	2,472	-0.11%
2023/08/02	10.9	42.80	23	43.30	43.85	-12.1	2,432	-0.50%
2023/08/01	7	45.50	1	44.60	46.45	6	2,372	0.25%
2023/07/31	20.1	47.95	84	44.99	44.90	-63.9	2,332	-2.74%
2023/07/28	0.1	46.00	1	46.05	47.95	-0.9	2,225	-0.04%
2023/07/27	23	45.57	5	45.80	45.90	18	2,173	0.83%
2023/07/26	9.5	44.55	14.3	44.46	44.85	-4.8	2,115	-0.23%
2023/07/25	57.8	48.45	4	49.04	45.95	53.8	2,001	2.69%
2023/07/24	73	46.37	13.1	46.86	47.05	59.9	1,817	3.29%
2023/07/21	41.2	41.45	120.8	41.92	42.80	-79.6	1,638	-4.86%	大賣/
2023/07/20	34	38.15	60	38.25	38.95	-26	1,237	-2.10%
2023/07/19	39	35.27	25.5	36.15	37.10	13.6	737	1.84%
2023/07/18	5	33.63	3.3	33.72	33.75	1.7	329	0.52%
2023/07/17	5.3	29.93	2	30.25	30.70	3.3	209	1.58%
2023/07/13	0	0.00	0.1	27.35	27.60	-0.1	137	-0.07%
2023/07/12	0	0.00	0	27.20	27.10	0	132	-0.01%
2023/07/10	0	0.00	0.1	27.70	27.70	-0.1	135	-0.06%
2023/07/07	1	27.90	0	0.00	27.90	1	136	0.73%
2023/07/03	0	0.00	0	28.23	28.45	0	140	-0.01%
2023/06/14	0	0.00	0.4	28.40	28.35	-0.4	181	-0.20%
2023/06/12	0	0.00	9	29.20	28.80	-9	181	-4.96%
2023/06/09	9	28.80	0	0.00	28.95	9	179	5.01%
2023/06/02	0	0.00	1	28.30	28.30	-1	176	-0.57%
2023/05/09	0	0.00	0	28.00	28.10	0	169	0.00%
2023/05/05	0	0.00	1	28.50	28.50	-1	170	-0.59%
2023/04/27	0	0.00	0	28.45	28.60	0	173	0.00%
2023/04/20	0	0.00	5.1	29.40	29.40	-5.1	169	-2.98%
2023/04/14	0	29.35	0	0.00	29.35	0	161	0.00%
2023/04/13	1	29.45	0	0.00	29.55	1	158	0.63%
2023/04/12	0	29.40	0	0.00	29.55	0	152	0.00%
2023/04/11	0	29.45	0	0.00	29.20	0	150	0.00%
2023/04/10	0	29.00	0	0.00	29.05	0	147	0.00%
2023/04/07	0	28.80	0	0.00	28.70	0	145	0.00%
2023/04/06	0	28.90	0	0.00	28.75	0	142	0.00%
2023/03/31	0	28.65	0	0.00	28.70	0	139	0.00%
2023/03/29	0	28.20	0	0.00	28.40	0	135	0.02%
2023/03/28	0	28.50	0	0.00	28.35	0	136	0.01%
2023/03/24	0.1	29.19	0	29.65	29.15	0	130	0.03%
2023/03/23	5	29.45	5	29.30	29.30	0	122	0.00%
2023/03/22	0	28.50	0	0.00	28.60	0	110	0.00%
2023/03/21	0	28.38	0	0.00	28.30	0	105	0.00%
2023/03/20	0	28.17	0	0.00	28.10	0	103	0.00%
2023/03/13	0	28.15	2.5	28.08	28.15	-2.5	109	-2.27%
2023/03/10	0	28.40	0	0.00	28.40	0	109	0.00%
2023/03/09	0	28.89	0	0.00	28.60	0	108	0.00%
2023/03/07	0	28.40	0	0.00	28.40	0	107	0.00%
2023/03/01	0	27.90	0	0.00	27.90	0	106	0.00%
2023/02/20	0	28.00	0	0.00	28.10	0	107	0.00%
2023/02/16	2.5	27.94	0	0.00	28.00	2.5	113	2.20%
2023/01/31	5	27.60	0	0.00	27.90	5	134	3.71%
2023/01/16	0	27.50	0	0.00	27.40	0	134	0.00%
2023/01/10	0	27.40	0	0.00	27.45	0	138	0.00%
2023/01/06	0.1	27.05	0	0.00	27.15	0.1	142	0.07%
2022/12/29	0	0.00	1	26.85	26.85	-1	161	-0.62%
2022/12/22	0	0.00	3	27.10	27.00	-3	164	-1.82%
2022/12/16	0	0.00	1	27.00	27.00	-1	168	-0.59%
2022/12/15	0	0.00	0.1	26.85	26.80	-0.1	166	-0.04%
2022/12/08	0.1	26.20	0	0.00	26.15	0.1	173	0.04%
2022/11/15	3	24.70	0	0.00	24.65	3	163	1.84%
2022/10/17	0	22.80	0	0.00	22.85	0	150	0.00%
2022/09/28	0	0.00	3	25.00	25.05	-3	142	-2.11%
2022/09/27	0	0.00	1	25.50	25.95	-1	140	-0.71%
2022/08/19	0	0.00	1	28.20	28.10	-1	175	-0.57%
2022/08/17	1	27.80	1	27.85	27.85	0	174	0.00%
2022/08/04	0	0.00	3	27.70	27.45	-3	175	-1.71%
2022/08/01	0	0.00	2	27.70	27.55	-2	173	-1.15%
2022/07/13	5	26.40	0	0.00	26.45	5	199	2.51%
2022/07/12	0	26.55	0	0.00	26.00	0	201	0.00%
2022/06/21	0	0.00	1	28.00	29.20	-1	231	-0.43%
2022/06/13	0	0.00	0.8	28.85	28.90	-0.8	233	-0.34%
2022/06/01	0.1	29.00	0	0.00	29.10	0.1	270	0.04%
2022/05/26	0.2	28.90	0	0.00	28.70	0.2	284	0.07%
2022/05/25	0.1	28.80	0	0.00	29.00	0.1	290	0.03%
2022/05/12	0	0.00	1	27.65	27.65	-1	357	-0.28%
2022/05/10	0.1	27.75	1	28.05	28.20	-0.9	366	-0.26%
2022/04/29	0	28.95	0	0.00	28.75	0	422	0.00%
2022/04/25	0	0.00	1	28.45	28.50	-1	536	-0.19%
2022/04/22	0	29.25	0	0.00	28.95	0	645	0.00%
2022/04/13	0	29.20	7.9	29.12	29.70	-7.9	1,035	-0.77%
2022/04/12	0	29.40	0	0.00	28.95	0	1,064	0.00%
2022/04/08	3	29.72	2	29.63	29.60	1	1,164	0.09%
2022/04/07	0	29.96	0	0.00	29.55	0	1,289	0.00%
2022/04/06	1	30.35	0	0.00	30.35	1	1,434	0.07%
2022/04/01	0	30.80	0	0.00	30.75	0	2,023	0.00%
2022/03/30	0	31.70	0.8	31.10	31.15	-0.8	2,323	-0.03%
2022/03/29	0	31.35	0	0.00	31.05	0	2,340	0.00%
2022/03/24	0	32.35	0	0.00	32.30	0	2,335	0.00%
2022/03/22	0	32.05	0	0.00	32.15	0	2,345	0.00%
2022/03/17	0	0.00	2	31.30	31.40	-2	2,408	-0.08%
2022/03/15	0	31.10	1	30.90	30.55	-1	2,407	-0.04%
2022/03/10	0	31.50	0	0.00	31.30	0	2,399	0.00%
2022/03/09	0	31.00	0	0.00	30.95	0	2,395	0.00%
2022/03/08	3	31.10	0	0.00	30.70	3	2,395	0.13%
2022/03/07	0	31.60	1	31.60	31.55	-1	2,397	-0.04%
2022/03/03	0	0.00	5	34.00	33.70	-5	2,385	-0.21%
2022/03/02	1	33.65	0	0.00	33.65	1	2,386	0.04%
2022/02/25	0	0.00	4	32.60	33.00	-4	2,377	-0.17%
2022/02/24	0	0.00	11	32.26	32.10	-11	2,373	-0.46%
2022/02/23	0	33.30	2	33.45	33.50	-2	2,366	-0.08%
2022/02/22	0	33.20	2	33.13	33.15	-2	2,369	-0.08%
2022/02/21	2	34.00	0	0.00	34.00	2	2,364	0.08%
2022/02/18	2	33.90	6	33.88	33.85	-4	2,360	-0.17%
2022/02/17	1	33.50	0	0.00	33.50	1	2,353	0.04%
2022/02/16	0	0.00	41	33.13	33.35	-41	2,338	-1.75%
2022/02/15	0	0.00	4	32.50	32.45	-4	2,332	-0.17%
2022/02/11	1	33.00	0	0.00	33.15	1	2,329	0.04%
2022/02/10	9	33.74	0	0.00	33.40	9	2,324	0.39%
2022/02/07	1	32.10	0	0.00	32.70	1	2,318	0.04%
2022/01/25	1	32.40	0	0.00	32.15	1	2,304	0.04%
2022/01/24	1	33.30	0	0.00	33.20	1	2,291	0.04%
2022/01/21	1	34.50	3	34.73	34.00	-2	2,274	-0.09%
2022/01/20	3	35.21	12	35.40	35.25	-9	2,246	-0.40%
2022/01/19	11	35.22	10	35.40	35.10	1	2,232	0.04%
2022/01/18	8	35.01	5	34.95	34.50	3	2,189	0.14%
2022/01/17	8	35.34	15	35.52	35.05	-7	2,160	-0.32%
2022/01/14	19	34.19	17	34.41	34.70	2	2,044	0.10%
2022/01/13	12	35.28	12	35.46	35.40	0	1,981	0.00%
2022/01/12	13	35.18	8	35.31	35.20	5	1,938	0.26%
2022/01/11	6	34.83	3.3	34.82	34.60	2.8	1,880	0.15%
2022/01/10	4	34.46	4	34.65	34.50	0	1,796	0.00%
2022/01/07	1.1	33.56	0	0.00	33.85	1.1	1,758	0.06%
2022/01/06	2	35.73	6	35.53	34.90	-4	1,711	-0.23%
2022/01/05	1	34.50	2.3	34.47	34.55	-1.3	1,633	-0.08%
2022/01/04	4	35.02	0	0.00	35.50	4	1,601	0.25%
2022/01/03	23.1	36.18	21	35.25	35.20	2.1	1,566	0.13%
2021/12/30	19	36.85	47.6	36.98	37.00	-28.6	1,491	-1.92%
2021/12/29	33	36.65	27	36.52	36.60	6	1,363	0.44%
2021/12/28	78.1	38.45	99.9	38.47	36.80	-21.8	1,209	-1.80%
2021/12/27	105	36.65	55	37.75	37.75	50	618	8.08%	大買/
2021/12/24	8	32.40	33.3	34.01	34.35	-25.3	446	-5.66%
2021/12/23	0	0.00	3.3	31.33	31.25	-3.3	316	-1.04%
2021/12/16	2	30.48	3	30.43	30.30	-1	283	-0.35%
2021/12/15	6	30.57	5	30.60	30.30	1	279	0.36%
2021/12/14	20	30.98	1	31.00	30.55	19	274	6.92%
2021/12/13	3	31.02	1	30.95	31.35	2	255	0.78%
2021/12/09	0	0.00	5	29.35	29.35	-5	202	-2.47%
2021/12/07	1	29.25	0	0.00	29.20	1	197	0.51%
2021/12/03	1	29.15	0	0.00	29.10	1	200	0.50%
2021/12/02	3	29.05	0	0.00	29.20	3	201	1.49%
2021/11/26	0	0.00	1	28.90	28.90	-1	188	-0.53%
2021/11/22	0	29.20	0	0.00	29.50	0	199	0.00%
2021/11/10	1	29.10	0	0.00	29.20	1	203	0.49%
2021/11/01	0	0.00	0.1	28.35	28.30	-0.1	211	-0.05%
2021/10/29	1	28.50	0	0.00	28.40	1	212	0.47%
2021/10/28	2	28.75	0	0.00	28.60	2	211	0.94%
2021/10/27	1	28.75	1	28.20	28.65	0	212	0.00%
2021/10/25	0	0.00	0	27.75	27.95	0	213	0.00%
2021/10/21	1	28.00	0	0.00	28.00	1	231	0.43%
2021/10/18	0	0.00	1	27.80	27.80	-1	242	-0.41%
2021/10/12	0.3	27.50	0	0.00	27.50	0.3	266	0.11%
2021/10/06	3	26.30	0	0.00	26.35	3	328	0.91%
2021/10/05	0.1	26.00	1	26.00	26.45	-1	335	-0.28%
2021/09/30	0	0.00	2	27.35	27.35	-2	343	-0.58%
2021/09/28	10	27.90	0	0.00	27.85	10	348	2.87%
2021/09/24	0	0.00	12	27.30	27.70	-12	355	-3.38%
2021/09/16	0	27.05	0	0.00	27.00	0	369	0.01%
2021/09/08	0.1	27.25	1	26.80	26.85	-1	406	-0.23%
2021/09/06	1	27.70	0	0.00	27.65	1	419	0.24%
2021/08/31	1.1	28.00	0	0.00	28.00	1.1	424	0.26%
2021/08/30	2.2	27.95	0	0.00	27.90	2.2	429	0.51%
2021/08/27	0	0.00	0.2	29.30	29.30	-0.2	423	-0.05%
2021/08/26	0	29.30	0	0.00	29.30	0	418	0.01%
2021/08/20	0	28.45	0	0.00	28.35	0	438	0.00%
2021/08/19	0	0.00	2	28.35	28.45	-2	438	-0.46%
2021/08/18	0	0.00	1	28.30	28.90	-1	437	-0.23%
2021/08/17	0.1	28.45	0	0.00	28.55	0.1	444	0.01%
2021/08/12	0	0.00	5	28.80	28.95	-5	450	-1.11%
2021/08/10	0.1	29.30	0	0.00	29.30	0.1	469	0.01%
2021/07/30	1	30.00	0	0.00	29.90	1	599	0.17%
2021/07/28	1	30.00	1	30.15	30.35	0	613	0.00%
2021/07/26	0	0.00	1.1	31.00	31.00	-1.1	662	-0.16%
2021/07/21	0.1	30.05	2	30.55	30.00	-2	720	-0.27%
2021/07/20	0	0.00	2	30.70	30.75	-2	731	-0.27%
2021/07/19	3	31.18	1	31.35	31.30	2	748	0.27%
2021/07/15	1	30.30	0	0.00	30.75	1	828	0.12%
2021/07/14	2	30.85	0	0.00	30.70	2	846	0.24%
2021/07/13	2	31.75	3	31.22	31.20	-1	891	-0.12%
2021/07/08	0.2	30.35	1	30.60	30.60	-0.8	1,597	-0.05%
2021/07/07	0	0.00	1	30.40	30.30	-1	1,661	-0.06%
2021/07/06	0	30.30	0	0.00	30.30	0	1,667	0.00%
2021/07/05	1	30.40	0	0.00	30.60	1	1,680	0.06%
2021/07/02	0	0.00	1	30.25	30.15	-1	1,696	-0.06%
2021/07/01	0.2	29.90	0	0.00	29.85	0.2	1,708	0.01%
2021/06/28	0	0.00	0.9	30.20	30.35	-0.9	1,733	-0.05%
2021/06/23	0.2	29.60	1	29.75	30.10	-0.8	1,781	-0.04%
2021/06/18	1	29.30	0	0.00	29.30	1	1,820	0.05%
2021/06/16	1	29.80	0	0.00	29.85	1	1,833	0.05%
2021/06/15	0	0.00	0.1	30.00	30.10	-0.1	1,837	0.00%
2021/06/11	3	29.10	0	0.00	29.30	3	1,831	0.16%
2021/06/07	0	0.00	0.4	28.70	28.90	-0.4	1,852	-0.02%
2021/06/03	1	29.40	0	0.00	29.65	1	1,879	0.05%
2021/06/01	0	0.00	3	29.75	29.60	-3	1,900	-0.16%
2021/05/28	0	0.00	1	28.85	28.85	-1	1,919	-0.05%
2021/05/26	0	0.00	0.1	28.80	28.80	-0.1	1,936	0.00%
2021/05/25	0	0.00	15	28.37	28.55	-15	1,939	-0.77%
2021/05/24	1	28.25	0	0.00	28.25	1	1,951	0.05%
2021/05/21	0	0.00	10	28.15	28.20	-10	1,949	-0.51%
2021/05/19	1	27.40	0	0.00	27.60	1	1,948	0.05%
2021/05/18	0.1	26.45	10	27.50	27.60	-9.9	1,948	-0.51%
2021/05/14	10	26.90	30	27.80	27.00	-20	1,936	-1.03%
2021/05/13	2.1	26.94	16	27.60	27.05	-14	1,922	-0.73%
2021/05/12	5	28.50	44.7	27.52	27.50	-39.7	1,904	-2.08%
2021/05/11	12	30.30	1	30.35	30.00	11	1,867	0.59%
2021/05/07	40	31.98	2.1	31.98	32.00	37.9	1,873	2.02%
2021/05/06	0	0.00	1	31.20	31.05	-1	1,871	-0.05%
2021/05/05	1.1	31.12	0	0.00	31.10	1.1	1,882	0.06%
2021/05/04	17	31.75	3	31.00	31.10	14	1,880	0.74%
2021/05/03	11.2	32.95	1	33.10	32.50	10.2	1,860	0.55%
2021/04/29	9	34.78	1	34.60	34.55	8	1,830	0.44%
2021/04/28	15	34.63	16	34.72	35.60	-1	1,815	-0.06%
2021/04/27	9	34.59	7	34.64	34.50	2	1,817	0.11%
2021/04/26	4	34.54	7	34.31	34.30	-3	1,820	-0.16%
2021/04/23	19	34.74	5	34.63	34.50	14	1,832	0.76%
2021/04/22	20	35.12	12	35.19	34.45	8	1,838	0.44%
2021/04/21	4.1	36.38	7	36.39	36.30	-2.9	1,792	-0.16%
2021/04/20	2	35.73	10	36.05	36.15	-8	1,760	-0.45%
2021/04/19	15	35.97	5.1	36.01	36.20	9.9	1,744	0.57%
2021/04/16	7.6	36.46	7	36.51	36.85	0.6	1,688	0.04%
2021/04/15	62	36.41	10	36.90	36.25	52	1,612	3.23%
2021/04/14	33.6	37.59	54.7	37.19	38.25	-21.1	1,465	-1.44%
2021/04/13	6	32.95	12.3	33.73	34.80	-6.3	973	-0.65%
2021/04/12	2	32.42	7	32.43	32.20	-5	917	-0.54%
2021/04/09	11	32.56	10	32.52	32.30	1	944	0.11%
2021/04/08	2	32.65	1	32.60	32.75	1	935	0.11%
2021/04/07	1	31.70	1	32.15	32.20	0	917	0.00%
2021/04/06	3	31.55	0	31.40	31.55	3	908	0.33%
2021/04/01	0	0.00	0.2	31.35	31.45	-0.2	909	-0.02%
2021/03/31	4	31.36	46	31.20	31.35	-42	909	-4.62%
2021/03/30	3	31.72	2	31.43	31.45	1	904	0.11%
2021/03/29	3	32.48	4	32.44	32.05	-1	896	-0.11%
2021/03/26	26.5	32.25	57	32.55	32.35	-30.5	888	-3.43%
2021/03/25	14	31.57	12	31.30	31.30	2	863	0.23%
2021/03/24	11	31.49	9	31.52	31.60	2	848	0.24%
2021/03/23	12	31.32	11	31.20	31.05	1	832	0.12%
2021/03/22	15	31.15	16	31.13	31.05	-1	822	-0.12%
2021/03/19	0	0.00	1	31.05	31.20	-1	829	-0.12%
2021/03/18	0	0.00	2.1	30.75	30.95	-2.1	824	-0.25%
2021/03/16	0	30.55	0	0.00	30.60	0	874	0.00%
2021/03/15	2	30.43	0	0.00	30.45	2	878	0.23%
2021/03/11	9	30.11	2	30.00	30.05	7	876	0.79%
2021/03/10	2	30.10	2	30.10	29.95	0	864	0.00%
2021/03/09	0.2	30.00	0	0.00	30.15	0.2	850	0.02%
2021/03/08	0.7	30.30	1	30.15	30.15	-0.3	838	-0.04%
2021/03/05	0	30.40	2	30.35	30.35	-2	821	-0.24%
2021/03/04	1	30.70	14	30.69	30.70	-13	819	-1.59%
2021/03/03	4	31.13	2	31.15	31.00	2	819	0.24%
2021/03/02	3	31.25	0	0.00	31.10	3	798	0.38%
2021/02/25	1	31.40	1	31.40	31.40	0	795	0.00%
2021/02/24	0	0.00	1	31.15	31.15	-1	794	-0.13%
2021/02/23	2	30.95	0	0.00	31.30	2	780	0.26%
2021/02/22	3	31.22	0	0.00	31.30	3	786	0.38%
2021/02/19	1	31.00	0.5	30.95	31.10	0.5	787	0.06%
2021/02/18	0	0.00	1	31.00	31.10	-1	794	-0.13%
2021/02/17	1	30.60	0	0.00	30.60	1	791	0.13%
2021/02/02	1	30.35	0	0.00	30.30	1	779	0.13%
2021/01/27	5.3	30.27	0	0.00	30.20	5.3	741	0.71%
2021/01/26	4	30.60	4	30.40	30.30	0	721	0.00%
2021/01/25	3	30.30	4	30.81	30.70	-1	728	-0.14%
2021/01/21	1.3	30.33	0	0.00	30.30	1.3	723	0.17%
2021/01/20	4	30.81	0.9	30.65	30.20	3.1	715	0.43%
2021/01/19	2	31.55	0	0.00	31.50	2	688	0.29%
2021/01/18	0	0.00	4.6	31.93	32.00	-4.6	673	-0.68%
2021/01/14	0	0.00	1	31.35	31.30	-1	622	-0.16%
2021/01/13	3	30.98	11	31.02	31.10	-8	618	-1.29%
2021/01/06	34	31.09	4	30.85	30.85	30	616	4.87%
2021/01/04	13	32.65	5	32.53	32.75	8	588	1.36%
2020/12/31	2	31.75	2.6	31.70	31.70	-0.6	568	-0.11%
2020/12/29	0	0.00	20	31.70	31.70	-20	570	-3.50%
2020/12/28	0	0.00	1.3	31.61	31.60	-1.3	577	-0.23%
2020/12/25	0	0.00	0	31.35	31.10	0	587	0.00%
2020/12/24	1	31.30	0	0.00	31.40	1	593	0.17%
2020/12/23	1	30.55	7	30.70	30.55	-6	590	-1.02%
2020/12/22	0	0.00	79	30.55	30.50	-79	591	-13.36%
2020/12/21	5	30.91	0	0.00	30.85	5	593	0.84%
2020/12/18	0	0.00	3.2	31.26	31.35	-3.2	595	-0.53%
2020/12/17	20	31.25	0	0.00	31.25	20	616	3.24%
2020/12/16	0	0.00	22	31.20	31.40	-22	650	-3.38%
2020/12/15	20.3	30.70	0	0.00	30.35	20.3	670	3.03%
2020/12/14	0	0.00	1	31.55	31.50	-1	699	-0.14%
2020/12/11	1	31.55	0	0.00	31.80	1	712	0.14%
2020/12/10	2	32.53	4	32.00	32.00	-2	695	-0.29%
2020/12/09	0	0.00	28	31.29	31.40	-28	672	-4.16%
2020/12/08	0	0.00	45	31.16	31.15	-45	685	-6.57%
2020/12/07	0	0.00	32	31.11	31.10	-32	711	-4.50%
2020/12/01	0	0.00	1	31.15	31.10	-1	750	-0.13%
2020/11/20	1.5	30.53	0	0.00	30.40	1.5	918	0.16%
2020/11/19	50	30.85	0	0.00	30.70	50	944	5.29%
2020/11/18	30	30.40	9	30.30	30.40	21	1,008	2.08%
2020/11/16	1	29.80	1	29.70	29.75	0	1,037	0.00%
2020/11/13	0	0.00	1	29.55	29.50	-1	1,049	-0.10%
2020/11/10	0	0.00	1	29.30	29.30	-1	1,100	-0.09%
2020/11/09	1	28.75	0	0.00	28.65	1	1,115	0.09%
2020/11/06	2.2	28.70	0	0.00	28.75	2.2	1,183	0.19%
2020/10/29	0	0.00	1	29.05	29.05	-1	1,415	-0.07%
2020/10/28	0	0.00	0.9	29.12	29.25	-0.9	1,435	-0.06%
2020/10/26	1	29.30	9	29.30	29.25	-8	1,553	-0.52%
2020/10/15	1	29.80	0	0.00	29.50	1	1,694	0.06%
2020/10/13	0	0.00	1.8	29.74	29.65	-1.8	1,782	-0.10%
2020/10/08	0.1	30.20	0	0.00	30.30	0.1	1,919	0.01%
2020/10/06	1.1	31.06	0.6	30.70	30.70	0.5	2,231	0.02%
2020/10/05	0	0.00	2.1	31.70	31.00	-2.1	2,280	-0.09%
2020/09/23	13	29.92	0	0.00	29.55	13	2,303	0.56%
2020/09/22	1	30.10	2	30.00	30.10	-1	2,315	-0.04%
2020/09/21	2.1	30.54	0	0.00	30.55	2.1	2,381	0.09%
2020/09/16	0	0.00	1	31.35	31.00	-1	2,454	-0.04%
2020/09/15	16	31.20	0	0.00	31.10	16	2,488	0.64%
2020/09/14	0	0.00	10	31.50	31.45	-10	2,483	-0.40%
2020/09/11	4	30.75	10	30.72	30.80	-6	2,504	-0.24%
2020/09/10	2	31.85	1	31.85	31.20	1	2,497	0.04%
2020/09/09	1	30.65	0	0.00	31.15	1	2,482	0.04%
2020/09/08	0	0.00	2	31.35	31.05	-2	2,492	-0.08%
2020/09/03	0	0.00	16	32.08	32.00	-16	2,574	-0.62%
2020/09/02	0	0.00	1.3	31.46	31.75	-1.3	2,589	-0.05%
2020/09/01	0	0.00	11	31.81	31.75	-11	2,622	-0.42%
2020/08/31	75	31.48	0	0.00	31.65	75	2,721	2.76%
2020/08/28	0	0.00	2	31.15	31.15	-2	2,806	-0.07%
2020/08/26	2	31.40	0	0.00	31.55	2	2,831	0.07%
2020/08/25	0	0.00	1	31.10	31.10	-1	2,839	-0.04%
2020/08/21	11	30.94	1	30.85	31.00	10	2,849	0.35%
2020/08/20	21	30.17	2	30.45	30.20	19	2,835	0.67%
2020/08/19	13	32.28	20	32.24	31.50	-7	2,783	-0.25%
2020/08/18	1	31.65	6	32.33	32.35	-5	2,771	-0.18%
2020/08/17	17	32.63	9	32.44	32.30	8	2,785	0.29%
2020/08/14	0	0.00	2	31.68	31.85	-2	2,735	-0.07%
2020/08/13	1	32.05	1	32.40	31.60	0	2,757	0.00%
2020/08/11	16	31.61	5	31.60	31.65	11	2,792	0.39%
2020/08/10	0	0.00	6	31.60	31.65	-6	2,805	-0.21%
2020/08/07	10	32.35	10	31.70	31.55	0	2,881	0.00%
2020/08/06	1	32.80	0	0.00	32.25	1	2,976	0.03%
2020/08/05	4	32.65	27	32.70	32.35	-23	2,985	-0.77%
2020/08/04	8	32.02	1	32.45	31.90	7	2,951	0.24%
2020/08/03	24	31.99	15	32.53	31.75	9	3,005	0.30%
2020/07/31	1	32.10	41	31.90	32.05	-40	3,141	-1.27%
2020/07/29	0	0.00	1	30.15	29.90	-1	3,142	-0.03%
2020/07/28	7	29.97	9	30.49	29.55	-2	3,169	-0.06%
2020/07/27	12	30.70	0	0.00	30.70	12	3,190	0.38%
2020/07/24	20	30.76	18	31.86	31.00	2	3,238	0.06%
2020/07/23	15	32.71	13	32.47	32.90	2	3,215	0.06%
2020/07/22	11	32.00	11	32.05	32.05	0	3,209	0.00%
2020/07/21	1	32.25	2	31.90	31.75	-1	3,251	-0.03%
2020/07/20	0	0.00	5	31.05	31.40	-5	3,339	-0.15%
2020/07/17	36	31.08	0	0.00	31.25	36	3,353	1.07%
2020/07/15	2	30.80	6	31.32	30.90	-4	3,371	-0.12%
2020/07/14	2	31.25	4	31.15	31.20	-2	3,437	-0.06%
2020/07/13	5	31.94	2	31.75	31.95	3	3,465	0.09%
2020/07/10	1	31.70	24	31.04	31.30	-23	3,502	-0.66%
2020/07/09	17.8	31.89	31	31.78	31.70	-13.2	3,509	-0.38%
2020/07/08	14	33.05	21	32.88	32.70	-7	3,475	-0.20%
2020/07/07	133	33.61	68	33.80	33.30	65	3,438	1.89%	大買/
2020/07/06	0	0.00	2.6	32.05	32.20	-2.6	3,247	-0.08%
2020/07/03	17	31.85	24	31.80	31.90	-7	3,287	-0.21%
2020/07/02	15	31.56	3	31.63	31.75	12	3,337	0.36%
2020/07/01	20	31.70	0	0.00	31.60	20	3,329	0.60%
2020/06/30	3	32.25	8	32.25	31.80	-5	3,329	-0.15%
2020/06/29	0	0.00	6	31.65	31.25	-6	3,279	-0.18%
2020/06/24	19	31.50	41	31.78	31.85	-22	3,283	-0.67%
2020/06/23	1	31.30	8	31.71	31.30	-7	3,303	-0.21%
2020/06/22	0	0.00	11	31.38	31.10	-11	3,354	-0.33%
2020/06/19	27	30.84	2	30.75	30.75	25	3,377	0.74%
2020/06/18	5	30.79	17	30.82	31.05	-12	3,388	-0.35%
2020/06/17	8	30.39	0	0.00	30.05	8	3,362	0.24%
2020/06/16	8	30.60	0	0.00	30.70	8	3,407	0.23%
2020/06/12	6	28.67	0	0.00	29.70	6	3,499	0.17%
2020/06/11	2	30.35	0	0.00	29.80	2	3,551	0.06%
2020/06/10	1	31.20	0	0.00	31.05	1	3,575	0.03%
2020/06/09	2	31.05	1	31.50	31.00	1	3,675	0.03%
2020/06/08	0	0.00	5	32.00	31.75	-5	3,732	-0.13%
2020/06/05	41	32.50	34	32.54	32.60	7	3,822	0.18%
2020/06/04	1	31.70	5	32.99	33.25	-4	3,757	-0.11%
2020/06/03	2	30.38	0	0.00	30.25	2	3,740	0.05%
2020/06/01	0	0.00	1	30.30	30.50	-1	3,773	-0.03%
2020/05/29	2	29.85	0	0.00	29.85	2	3,832	0.05%
2020/05/25	4	29.75	2	29.30	29.75	2	4,099	0.05%
2020/05/22	2	29.33	0	0.00	29.70	2	4,144	0.05%
2020/05/21	0	0.00	2	30.23	30.20	-2	4,252	-0.05%
2020/05/20	6	29.80	1	29.80	29.80	5	4,306	0.12%
2020/05/19	1	30.15	0	0.00	29.90	1	4,304	0.02%
2020/05/18	3	30.17	2	30.18	29.70	1	4,332	0.02%
2020/05/15	45	32.26	42	31.05	31.35	3	4,320	0.07%
2020/05/14	5	33.00	2	32.00	32.00	3	4,311	0.07%
2020/05/13	29	33.69	50	33.56	34.10	-21	4,242	-0.49%
2020/05/12	0	0.00	5	32.80	32.75	-5	4,172	-0.12%
2020/05/11	1	33.20	0	0.00	32.80	1	4,192	0.02%
2020/05/08	9	33.49	5	33.20	33.00	4	4,171	0.10%
2020/05/07	16	33.68	3	33.82	33.75	13	4,128	0.31%
2020/05/05	11	31.22	2	31.40	30.65	9	3,981	0.23%
2020/04/30	2	30.48	3	30.75	30.70	-1	4,002	-0.02%
2020/04/29	10	30.27	0	0.00	30.05	10	4,048	0.25%
2020/04/28	1	29.95	1	30.05	29.90	0	4,118	0.00%
2020/04/27	4	29.90	23	30.00	30.00	-19	4,102	-0.46%
2020/04/24	1	29.35	0	0.00	29.90	1	4,067	0.02%
2020/04/23	0	0.00	5	30.09	30.00	-5	4,024	-0.12%
2020/04/22	1	27.60	1	28.30	28.30	0	3,915	0.00%
2020/04/21	1	27.65	3	27.57	27.60	-2	3,900	-0.05%
2020/04/20	2	28.08	0	0.00	28.10	2	3,893	0.05%
2020/04/17	6	28.73	1	28.20	28.20	5	3,921	0.13%
2020/04/16	2	28.73	5	28.64	28.70	-3	3,865	-0.08%
2020/04/15	3	28.73	4	28.71	28.90	-1	3,894	-0.03%
2020/04/14	2	28.05	19	28.19	27.95	-17	3,845	-0.44%
2020/04/13	1	27.15	0	0.00	27.30	1	3,830	0.03%
2020/04/10	1	27.35	15	27.40	27.20	-14	3,817	-0.37%
2020/04/09	17	27.90	23	28.00	27.50	-6	3,836	-0.16%
2020/04/08	24	27.40	4	27.49	27.50	20	3,787	0.53%
2020/04/07	5	26.40	7.5	26.16	27.35	-2.5	3,708	-0.07%
2020/04/01	15	24.40	1	24.15	24.35	14	3,629	0.39%
2020/03/31	1	23.60	1	24.30	23.70	0	3,622	0.00%
2020/03/30	1	22.80	2	22.55	23.75	-1	3,630	-0.03%
2020/03/27	7	24.53	8	25.04	23.45	-1	3,644	-0.03%
2020/03/26	8.5	23.63	3	23.48	24.45	5.5	3,624	0.15%
2020/03/25	2	24.90	1	25.05	24.80	1	3,583	0.03%
2020/03/24	0	0.00	2	23.03	23.15	-2	3,566	-0.06%
2020/03/23	2	22.00	0	0.00	21.70	2	3,563	0.06%
2020/03/20	2	23.18	2	23.33	23.10	0	3,616	0.00%
2020/03/19	2	21.73	2	21.35	21.35	0	3,569	0.00%
2020/03/18	1	24.00	24	23.82	23.70	-23	3,507	-0.66%
2020/03/17	7	25.11	1	24.05	24.05	6	3,465	0.17%
2020/03/16	4	27.65	6	27.59	26.35	-2	3,404	-0.06%
2020/03/13	6	26.91	17	26.76	27.80	-11	3,360	-0.33%
2020/03/12	12	29.96	14	29.34	29.50	-2	3,248	-0.06%
2020/03/11	9	32.74	28	33.64	31.85	-19	3,194	-0.59%
2020/03/10	14	30.89	10	30.17	31.85	4	3,175	0.13%
2020/03/09	7	31.65	1	31.15	30.60	6	3,159	0.19%
2020/03/06	10	33.20	0	0.00	33.15	10	3,114	0.32%
2020/03/05	14	33.77	0	0.00	33.75	14	3,170	0.44%
2020/03/04	1	33.35	1	33.85	33.65	0	3,160	0.00%
2020/03/03	2	34.58	22	35.45	34.70	-20	3,102	-0.64%
2020/03/02	1	32.75	1	31.20	32.50	0	3,012	0.00%
2020/02/27	18	32.88	2	32.48	32.00	16	3,094	0.52%
2020/02/26	17.4	35.12	3	35.02	34.05	14.4	3,068	0.47%
2020/02/25	4	35.00	8	35.62	35.30	-4	3,005	-0.13%
2020/02/24	9	34.79	5	35.11	35.50	4	2,927	0.14%
2020/02/21	0	0.00	13	34.40	34.50	-13	2,807	-0.46%
2020/02/20	2	33.55	1	33.50	33.20	1	2,754	0.04%
2020/02/19	3	33.05	3.6	32.89	33.10	-0.6	2,772	-0.02%
2020/02/18	0.8	32.05	0	0.00	32.05	0.8	2,769	0.03%
2020/02/17	0	0.00	14	31.45	32.50	-14	2,757	-0.51%
2020/02/14	0	0.00	2	32.00	31.80	-2	2,890	-0.07%
2020/02/12	0	0.00	23	32.95	32.45	-23	3,106	-0.74%
2020/02/11	1	31.70	8	31.75	31.70	-7	3,098	-0.23%
2020/02/10	1	31.30	0	0.00	31.10	1	3,136	0.03%
2020/02/07	2	31.95	2	31.45	31.90	0	3,191	0.00%
2020/02/06	5	31.78	2	31.93	31.90	3	3,270	0.09%
2020/02/05	1	30.70	1	31.20	30.70	0	3,409	0.00%
2020/02/04	1	30.75	2	30.73	30.45	-1	3,419	-0.03%
2020/02/03	1	28.50	3	27.67	29.20	-2	3,491	-0.06%
2020/01/31	25.3	29.62	18	29.20	29.00	7.3	3,792	0.19%
2020/01/30	12	31.95	11	31.95	31.95	1	3,912	0.03%
2020/01/14	0	0.00	2	35.90	35.40	-2	4,109	-0.05%
2020/01/10	1	34.50	0	0.00	34.50	1	4,068	0.02%
2020/01/09	2	33.43	2	34.95	35.25	0	4,079	0.00%
2020/01/08	0	0.00	4	33.90	33.05	-4	4,160	-0.10%
2020/01/07	5	34.62	0	0.00	34.35	5	4,245	0.12%
2020/01/06	2.5	34.98	1	35.25	35.05	1.5	4,341	0.03%
2020/01/03	1	35.00	1	35.95	35.05	0	4,413	0.00%
2020/01/02	0	0.00	1	35.90	35.85	-1	4,420	-0.02%
2019/12/30	0	0.00	2	35.30	35.10	-2	4,557	-0.04%
2019/12/27	0	0.00	20	35.40	35.40	-20	4,719	-0.42%
2019/12/25	0	0.00	1	35.15	35.45	-1	4,891	-0.02%
2019/12/24	0	0.00	1	34.60	34.70	-1	4,924	-0.02%
2019/12/23	4	35.26	1	35.15	35.20	3	4,976	0.06%
2019/12/20	7	36.09	4	35.85	35.90	3	5,115	0.06%
2019/12/19	24.6	36.08	0	0.00	36.20	24.6	5,398	0.46%
2019/12/18	4	36.79	1	36.65	36.80	3	5,591	0.05%
2019/12/17	10	37.81	6	37.83	37.45	4	5,645	0.07%
2019/12/16	0	0.00	3	36.63	36.95	-3	5,677	-0.05%
2019/12/13	1	36.15	1	36.50	36.10	0	5,838	0.00%
2019/12/12	2	36.88	0	0.00	36.75	2	5,947	0.03%
2019/12/11	0	0.00	3	37.23	37.10	-3	6,204	-0.05%
2019/12/10	4	37.70	2	37.05	36.75	2	6,386	0.03%
2019/12/09	3	37.95	3	37.75	37.55	0	6,564	0.00%
2019/12/06	2	37.75	2	37.75	37.85	0	6,966	0.00%
2019/12/05	10	38.18	7	38.17	38.30	3	7,574	0.04%
2019/12/04	1	37.30	4	37.60	37.20	-3	7,826	-0.04%
2019/12/03	11	37.15	4	36.83	36.80	7	7,856	0.09%
2019/12/02	8	36.38	9	36.63	37.40	-1	7,926	-0.01%
2019/11/29	7	36.98	1	36.40	36.40	6	7,897	0.08%
2019/11/28	0	0.00	0.6	36.50	36.50	-0.6	7,926	-0.01%
2019/11/27	1	37.25	2	37.18	37.25	-1	8,128	-0.01%
2019/11/26	7	37.19	11	37.20	37.40	-4	8,147	-0.05%
2019/11/25	1	35.55	1	35.65	35.40	0	8,077	0.00%
2019/11/22	2	36.10	0	0.00	36.10	2	8,142	0.02%
2019/11/20	0	0.00	5	36.67	36.60	-5	8,297	-0.06%
2019/11/19	3	36.50	1	36.40	36.40	2	8,450	0.02%
2019/11/18	0	0.00	1	37.10	36.80	-1	8,600	-0.01%
2019/11/14	2	36.75	2	36.35	36.45	0	8,860	0.00%
2019/11/13	223	36.97	215	37.12	36.80	8	9,065	0.09%	大買/大賣/
2019/11/12	198	37.44	200	36.27	37.55	-2	9,032	-0.02%	大買/大賣/
2019/11/11	1	36.00	3	35.97	35.90	-2	9,088	-0.02%
2019/11/08	3	36.98	90	36.87	37.30	-87	9,167	-0.95%
2019/11/07	2.3	36.93	0	0.00	37.15	2.3	9,234	0.02%
2019/11/06	1	37.30	2	36.85	37.65	-1	9,330	-0.01%
2019/11/05	19	37.96	4	37.88	37.75	15	9,537	0.16%
2019/11/04	16.2	37.64	2	36.90	37.00	14.2	9,807	0.15%
2019/11/01	4	39.30	0	0.00	39.50	4	9,823	0.04%
2019/10/31	4	39.78	158	39.72	39.00	-154	9,916	-1.55%	大賣/鉅額交易
2019/10/30	178	39.34	10	39.66	40.00	168	9,878	1.70%	大買/鉅額交易
2019/10/29	21	43.23	55	47.19	42.30	-34	9,505	-0.36%
2019/10/28	1	47.00	1	45.75	47.00	0	9,285	0.00%
2019/10/25	54	45.01	0	0.00	45.20	54	9,251	0.58%
2019/10/24	3.1	45.92	2	45.95	45.95	1.1	9,217	0.01%
2019/10/23	2	46.45	0	0.00	46.30	2	9,233	0.02%
2019/10/22	2	46.55	5	46.47	46.45	-3	9,305	-0.03%
2019/10/21	0	0.00	6	46.70	46.10	-6	9,352	-0.06%
2019/10/18	1.4	46.52	2	47.30	46.45	-0.6	9,372	-0.01%
2019/10/17	1.2	46.98	0	0.00	47.00	1.2	9,363	0.01%
2019/10/16	17.4	47.63	3	47.80	46.95	14.4	9,330	0.15%
2019/10/15	11.2	46.36	8	46.25	46.20	3.2	9,178	0.04%
2019/10/14	5.5	45.46	12	45.84	46.45	-6.5	9,056	-0.07%
2019/10/09	7.3	42.87	6.6	42.70	42.25	0.7	8,947	0.01%
2019/10/08	5.8	46.24	0.9	45.55	45.55	4.9	8,873	0.06%
2019/10/07	6.9	48.31	0	0.00	46.80	6.9	8,856	0.08%
2019/09/25	2	44.05	3.5	43.83	44.00	-1.5	8,806	-0.02%
2019/09/24	23	45.58	19	44.74	44.00	4	8,839	0.05%
2019/09/23	0.1	43.80	0	0.00	44.00	0.1	8,727	0.00%
2019/09/20	1	44.10	0	0.00	44.15	1	8,816	0.01%
2019/09/19	0	0.00	2	43.78	44.10	-2	8,695	-0.02%
2019/09/18	4	43.54	25.1	43.31	43.30	-21.1	8,647	-0.24%
2019/09/17	12	43.60	3.3	43.63	43.55	8.7	8,562	0.10%
2019/09/16	1	44.35	17	43.35	44.00	-16	8,396	-0.19%
2019/09/12	59.1	41.00	153	40.99	40.60	-94	8,089	-1.16%	大賣/
2019/09/11	0.1	41.20	8	41.08	41.40	-7.9	7,907	-0.10%
2019/09/10	1	40.70	110	40.36	41.10	-109	7,876	-1.38%	大賣/鉅額交易
2019/09/09	3.2	41.27	1	42.00	40.30	2.2	7,794	0.03%
2019/09/06	44.1	40.92	103	41.09	41.10	-59	7,618	-0.77%	大賣/
2019/09/05	66	40.60	3.6	40.79	40.70	62.4	7,491	0.83%
2019/09/04	206.1	40.87	201	40.05	40.10	5.1	7,222	0.07%	大買/大賣/
2019/09/03	127	40.06	19	40.47	40.70	108	7,030	1.54%	大買/鉅額交易
2019/09/02	35	40.10	223	39.42	40.70	-188	6,847	-2.75%	大賣/鉅額交易
2019/08/30	26	38.50	307	38.66	39.25	-281	6,462	-4.35%	大賣/鉅額交易
2019/08/29	128	33.85	2.1	36.45	36.45	126	5,841	2.16%	大買/鉅額交易
2019/08/28	0	0.00	1	33.10	33.15	-1	5,524	-0.02%
2019/08/27	121	33.61	6	33.77	33.55	115	5,464	2.10%	大買/鉅額交易
2019/08/26	2	32.50	1	32.45	32.50	1	5,411	0.02%
2019/08/22	10	34.13	4	34.26	33.10	6	5,319	0.11%
2019/08/21	8	33.36	2	33.23	33.40	6	5,104	0.12%
2019/08/19	121	32.78	2	32.30	33.45	119	5,016	2.37%	大買/鉅額交易
2019/08/16	71	33.11	0	0.00	32.40	71	4,981	1.43%
2019/08/15	2	32.08	181	32.26	32.50	-179	4,922	-3.64%	大賣/鉅額交易
2019/08/14	141	33.40	199	32.98	32.80	-58	4,879	-1.19%	大買/大賣/
2019/08/13	38	32.46	2	33.18	32.50	36	4,775	0.75%
2019/08/12	37	32.79	24	32.44	33.45	13	4,650	0.28%
2019/08/07	185	31.98	8	31.35	30.80	177	4,425	4.00%	大買/鉅額交易
2019/08/06	18	30.63	65	30.46	31.35	-47	4,243	-1.11%
2019/08/05	19	31.31	65.4	31.45	31.30	-46.4	4,163	-1.11%
2019/08/02	37	29.28	17	29.59	30.00	20	3,989	0.50%
2019/08/01	6	30.98	6.2	30.89	31.25	-0.2	3,864	0.00%
2019/07/31	3	30.52	49	30.41	31.35	-46	3,794	-1.21%
2019/07/30	101	30.81	135	30.53	31.00	-34	3,670	-0.93%	大買/大賣/
2019/07/29	44	29.81	439	29.33	30.30	-395	3,460	-11.42%	大賣/鉅額交易
2019/07/26	4	27.60	10.6	27.58	28.15	-6.6	3,180	-0.21%
2019/07/25	165	25.98	5	26.42	26.80	160	2,987	5.36%	大買/鉅額交易
2019/07/24	17	25.25	4	25.56	25.65	13	2,905	0.45%
2019/07/23	21	24.94	2	24.95	24.95	19	2,877	0.66%
2019/07/22	0	0.00	31	24.50	24.40	-31	2,878	-1.08%
2019/07/19	5	25.00	1	25.60	24.95	4	2,896	0.14%
2019/07/18	1	25.25	163	25.02	25.00	-162	2,906	-5.57%	大賣/鉅額交易
2019/07/17	0	0.00	7	24.93	25.00	-7	2,951	-0.24%
2019/07/16	97	25.61	90	25.82	25.20	7	3,004	0.23%
2019/07/15	205	24.88	3	24.82	25.20	202	3,051	6.62%	大買/鉅額交易
2019/07/12	158	23.72	0	0.00	23.80	158	3,390	4.66%	大買/鉅額交易
2019/07/11	57	23.24	0	0.00	23.20	57	3,458	1.65%
2019/07/10	55	23.17	2	23.20	23.20	53	3,534	1.50%
2019/07/09	0	0.00	1	23.15	23.15	-1	3,775	-0.03%
2019/07/05	176	23.34	0	0.00	23.30	176	3,807	4.62%	大買/鉅額交易
2019/07/04	2	23.30	5	23.05	23.05	-3	3,805	-0.08%
2019/07/03	5	24.02	2	24.13	24.15	3	3,797	0.08%
2019/07/02	1	24.45	0	0.00	24.40	1	3,798	0.03%
2019/07/01	1	24.75	20	24.58	24.35	-19	3,787	-0.50%
2019/06/28	0	0.00	2	23.75	23.65	-2	3,699	-0.05%
2019/06/27	21	23.85	7	23.88	24.35	14	3,683	0.38%
2019/06/26	1	22.55	1	22.65	22.40	0	3,524	0.00%
2019/06/25	1	22.20	0	0.00	22.30	1	3,547	0.03%
2019/06/21	10	22.68	0	0.00	22.30	10	3,604	0.28%
2019/06/19	1	22.45	1	22.15	22.55	0	3,923	0.00%
2019/06/11	0	0.00	7	21.96	21.80	-7	5,028	-0.14%
2019/06/10	1	21.95	0	0.00	21.95	1	5,100	0.02%
2019/06/05	0	0.00	1.3	21.50	21.35	-1.3	5,104	-0.03%
2019/06/04	2	21.35	0	0.00	21.20	2	5,087	0.04%
2019/05/24	0	0.00	13	20.65	20.50	-13	5,567	-0.23%
2019/05/23	11	20.14	0	0.00	20.30	11	5,580	0.20%
2019/05/21	4	21.15	3	21.35	21.50	1	5,922	0.02%
2019/05/20	11	22.34	10	22.05	21.90	1	6,055	0.02%
2019/05/17	0	0.00	2	22.20	21.80	-2	6,067	-0.03%
2019/05/16	0.2	22.40	7	23.25	22.40	-6.9	6,045	-0.11%
2019/05/15	76	23.53	6	23.50	23.90	70	6,036	1.16%
2019/05/13	0	0.00	10	22.65	22.25	-10	5,913	-0.17%
2019/05/09	0	0.00	1	24.05	24.00	-1	5,793	-0.02%
2019/05/08	2	24.45	0	0.00	24.30	2	5,762	0.03%
2019/05/07	1	24.40	0	0.00	24.25	1	5,727	0.02%
2019/05/06	2	24.20	0	0.00	24.05	2	5,710	0.04%
2019/05/03	12	25.66	6	25.88	25.35	6	5,630	0.11%
2019/05/02	3	25.52	2	25.53	25.65	1	5,524	0.02%
2019/04/30	1	24.85	1	25.40	25.55	0	5,497	0.00%
2019/04/29	37	25.52	34	25.66	25.20	3	5,437	0.06%
2019/04/26	0	0.00	3	25.50	25.60	-3	5,366	-0.06%
2019/04/24	0	0.00	1.7	25.27	25.25	-1.7	5,407	-0.03%
2019/04/23	15	25.49	8	25.51	25.45	7	5,379	0.13%
2019/04/22	9	25.58	8	25.71	25.70	1	5,300	0.02%
2019/04/19	11	24.89	15	24.99	25.20	-4	5,210	-0.08%
2019/04/18	30	25.29	38	25.68	25.00	-8	5,058	-0.16%
2019/04/17	1	22.95	52	23.12	23.60	-51	4,613	-1.11%
2019/04/16	5	22.85	0	0.00	22.85	5	4,492	0.11%
2019/04/15	16	22.18	19	22.62	22.70	-3	4,406	-0.07%
2019/04/12	0	0.00	10	20.99	21.30	-10	4,159	-0.24%
2019/04/11	9	21.03	0	0.00	20.90	9	4,132	0.22%
2019/04/10	15	21.45	0	0.00	21.10	15	4,113	0.36%
2019/04/08	13	21.26	3.7	21.37	21.25	9.3	4,071	0.23%
2019/04/03	11	21.30	11	21.36	21.30	0	4,030	0.00%
2019/04/02	10	21.15	0	0.00	21.20	10	4,003	0.25%
2019/04/01	1	21.20	0	0.00	21.10	1	3,961	0.03%
2019/03/28	1	20.30	0	0.00	20.30	1	3,886	0.03%
2019/03/26	3	21.00	3	21.12	20.85	0	3,827	0.00%
2019/03/25	6	21.08	50	20.95	21.10	-44	3,769	-1.17%
2019/03/22	37.3	22.25	90.5	22.10	21.95	-53.2	3,667	-1.45%
2019/03/21	6	21.93	2	21.20	22.10	4	3,413	0.12%
2019/03/20	1	21.20	1	21.20	21.30	0	3,093	0.00%
2019/03/19	3	21.15	1	21.15	21.15	2	2,976	0.07%
2019/03/18	15	20.61	7	20.80	21.30	8	2,825	0.28%
2019/03/15	55	20.41	5	20.23	20.60	50	2,537	1.97%
2019/03/14	1	19.85	1	19.75	19.75	0	2,226	0.00%
2019/03/13	5.2	19.89	2	19.95	19.65	3.2	2,173	0.14%
2019/03/12	2	19.70	0	0.00	20.20	2	2,090	0.10%
2019/03/07	10	19.63	0	0.00	19.60	10	2,049	0.49%
2019/03/06	18	20.04	0	0.00	20.10	18	2,021	0.89%
2019/03/05	25	20.31	0	0.00	19.90	25	1,891	1.32%
2019/03/04	0	0.00	1	19.45	19.90	-1	1,601	-0.06%
2019/02/27	1	18.80	0	0.00	18.75	1	1,521	0.07%
2019/02/26	0	0.00	1	19.00	18.80	-1	1,503	-0.07%
2019/02/21	2	19.45	15	19.24	19.10	-13	1,384	-0.94%
2019/02/20	10	18.63	5	18.88	19.30	5	1,183	0.42%
2019/02/19	9	18.12	1	18.25	18.15	8	966	0.83%
2019/02/18	1	17.40	10	17.59	17.60	-9	785	-1.15%
2019/02/14	2	17.20	0	0.00	17.20	2	674	0.30%
2019/01/24	0	16.00	0	0.00	16.05	0	674	0.00%
2019/01/18	0	0.00	1	16.30	16.30	-1	676	-0.15%
2019/01/16	2	16.70	0	0.00	16.70	2	652	0.31%
2018/12/03	0	0.00	0.1	15.70	15.75	-0.1	1,234	0.00%
2018/11/07	0	0.00	10	15.27	15.25	-10	3,359	-0.30%
2018/10/25	0	0.00	1	14.70	14.50	-1	3,248	-0.03%
2018/10/18	10	15.55	0.9	15.40	15.50	9.2	3,104	0.29%
2018/09/20	0	0.00	4	17.05	17.05	-4	2,901	-0.14%
2018/09/19	1	17.65	0	0.00	17.35	1	2,881	0.03%
2018/09/18	0	0.00	2	16.80	17.25	-2	2,798	-0.07%
2018/09/17	22	17.17	21	17.25	17.20	1	2,749	0.04%
2018/09/11	0	0.00	2	16.45	16.30	-2	2,543	-0.08%
2018/09/10	1	16.50	0	0.00	16.30	1	2,523	0.04%
2018/09/06	0	0.00	10	17.90	18.05	-10	2,495	-0.40%
2018/09/04	0	0.00	1	18.50	18.45	-1	2,324	-0.04%
2018/08/28	15	19.13	1	19.15	18.90	14	1,987	0.70%
2018/08/27	3	18.90	3	19.25	19.30	0	1,892	0.00%
2018/08/24	100.5	19.34	105	19.23	19.60	-4.5	1,682	-0.27%	大賣/
2018/08/23	6	18.33	9	18.19	18.80	-3	1,036	-0.29%
2018/08/22	15	16.96	22	16.98	17.10	-7	512	-1.37%
2018/08/01	0	0.00	1	15.70	15.70	-1	433	-0.23%
2018/07/27	4	15.76	0	0.00	15.85	4	431	0.93%
2018/07/18	6	16.11	0	0.00	16.20	6	447	1.34%
2018/06/26	0	0.00	1	16.40	16.20	-1	453	-0.22%
2018/06/21	1	16.85	0.4	16.60	16.60	0.6	454	0.13%
2018/06/20	0	0.00	1.5	16.68	16.70	-1.5	443	-0.34%
2018/06/19	3	17.05	0	0.00	16.90	3	440	0.68%
2018/06/15	4	17.20	0.6	17.10	17.20	3.5	434	0.79%
2018/06/13	0	0.00	2	16.75	16.80	-2	403	-0.50%
2018/06/11	1	17.00	0	0.00	17.05	1	396	0.25%
2018/06/07	0	0.00	1	16.80	16.70	-1	387	-0.26%
2018/06/05	1	16.90	12.3	16.97	16.70	-11.3	391	-2.87%
2018/06/04	9	16.45	0	0.00	16.35	9	382	2.35%
2018/06/01	0	0.00	1	16.10	16.05	-1	365	-0.27%
2018/05/21	0	0.00	10	16.00	16.15	-10	414	-2.42%
2018/04/27	0.2	15.40	0	0.00	15.45	0.2	442	0.05%
2018/04/20	0	0.00	0.4	16.35	16.35	-0.4	449	-0.09%
2018/03/26	0.1	16.90	0	0.00	16.90	0.1	533	0.02%
2018/03/16	0	0.00	2	17.78	17.85	-2	544	-0.37%
2018/03/15	0.1	17.75	0	0.00	17.80	0.1	545	0.02%
2018/02/09	0.2	16.95	0	0.00	17.10	0.2	870	0.02%
2018/02/07	3	17.05	0	0.00	17.10	3	876	0.34%
2018/02/06	0.3	16.50	0	0.00	16.50	0.3	872	0.03%
2018/01/26	0	0.00	1	18.95	18.85	-1	871	-0.11%
2018/01/22	0	0.00	10	18.95	18.85	-10	879	-1.14%
2018/01/18	0	0.00	5	18.95	18.90	-5	877	-0.57%
2018/01/17	5	19.05	0	0.00	18.95	5	883	0.57%
2018/01/12	1	19.20	0.4	19.00	19.15	0.7	896	0.07%
2018/01/11	1	19.15	1	19.45	19.20	0	901	0.00%
2018/01/02	0	0.00	10	18.90	18.90	-10	931	-1.07%