楠梓電 (2316)-玉山-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
44.65
漲跌
▲0.40
漲幅
+0.90%
成交量
2,812張
產業
上市電子零組件類股
326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－玉山-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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2.4	45.23	0	0.00	44.65	2.4	5,688	0.04%
2024/05/14	6.2	44.00	10	44.28	44.25	-3.8	5,678	-0.07%
2024/05/13	4.3	42.75	2	43.30	44.45	2.3	5,629	0.04%
2024/05/10	0.4	43.49	0	0.00	43.15	0.4	5,571	0.01%
2024/05/09	0	0.00	5	44.32	43.85	-5	5,547	-0.09%
2024/05/08	7	44.96	3	45.10	44.55	4	5,531	0.07%
2024/05/07	11	45.03	16	44.79	44.85	-5	5,514	-0.09%
2024/05/06	24.5	45.96	12.3	45.32	45.10	12.2	5,461	0.22%
2024/05/03	32.6	46.86	23.5	46.01	45.35	9.1	5,370	0.17%
2024/05/02	17	48.70	16.1	48.28	48.35	0.9	5,180	0.02%
2024/04/30	14	46.80	25.3	46.92	49.20	-11.3	4,804	-0.24%
2024/04/29	2	45.20	5	45.20	44.75	-3	4,657	-0.06%
2024/04/26	12	44.60	11	44.47	44.05	1	5,190	0.02%
2024/04/25	17.8	45.24	6	43.66	43.75	11.8	5,210	0.23%
2024/04/24	1.4	42.91	80.3	44.34	44.40	-78.9	5,008	-1.57%
2024/04/23	1	40.25	0	0.00	40.40	1	4,857	0.02%
2024/04/22	0	40.30	0	0.00	39.55	0	4,847	0.00%
2024/04/19	1.5	41.12	5	42.41	40.85	-3.5	4,826	-0.07%
2024/04/18	52	41.60	0	0.00	41.45	52	4,792	1.08%
2024/04/17	14	41.36	4.5	42.64	42.45	9.5	4,777	0.20%
2024/04/16	5	41.19	1	41.20	40.95	4	4,760	0.08%
2024/04/15	22.3	44.75	16	44.39	43.30	6.3	4,734	0.13%
2024/04/12	4.2	44.21	6	44.96	45.05	-1.8	4,685	-0.04%
2024/04/11	3	44.40	2.7	44.70	44.20	0.3	4,641	0.01%
2024/04/10	12	45.27	38.2	47.13	45.50	-26.2	4,608	-0.57%
2024/04/09	9	45.83	1.1	45.75	46.35	7.9	4,445	0.18%
2024/04/08	8.1	46.34	2.3	45.84	46.75	5.8	4,372	0.13%
2024/04/03	6	44.83	8.4	44.85	44.55	-2.4	4,282	-0.06%
2024/04/02	4.1	43.85	5.1	43.88	43.80	-1	4,229	-0.02%
2024/04/01	10	44.76	9.5	44.17	44.15	0.5	4,203	0.01%
2024/03/29	14	44.12	8.1	43.98	43.30	5.9	4,117	0.14%
2024/03/28	4	43.80	8.2	43.65	42.20	-4.2	4,024	-0.10%
2024/03/27	7.1	42.46	5	42.14	42.55	2.1	3,950	0.05%
2024/03/26	15	44.55	6.1	44.12	43.10	8.9	3,888	0.23%
2024/03/25	13	43.38	18.1	43.16	44.45	-5.1	3,696	-0.14%
2024/03/22	0.2	40.65	8	40.07	40.65	-7.8	3,510	-0.22%
2024/03/21	3	40.55	0	0.00	40.60	3	3,487	0.09%
2024/03/20	0	0.00	8	41.48	41.20	-8	3,474	-0.23%
2024/03/19	19	43.80	10	42.81	42.00	9	3,455	0.26%
2024/03/18	23	42.20	26.8	42.33	43.25	-3.8	3,248	-0.12%
2024/03/15	0	0.00	3	39.30	39.35	-3	3,101	-0.10%
2024/03/14	3	39.62	0	0.00	39.05	3	3,083	0.10%
2024/03/13	29	41.40	3	41.25	41.20	26	3,024	0.86%
2024/03/12	46.1	41.49	8.4	42.09	41.70	37.7	2,994	1.26%
2024/03/11	21	40.92	0	0.00	41.00	21	2,932	0.72%
2024/03/08	2.2	40.57	15.3	41.20	41.55	-13.1	2,875	-0.46%
2024/03/07	11	39.90	17.1	41.24	39.90	-6.1	2,798	-0.22%
2024/03/06	24.1	41.61	24.8	41.52	41.25	-0.7	2,737	-0.02%
2024/03/05	23	40.23	30.4	39.87	39.85	-7.4	2,530	-0.29%
2024/03/04	8.1	37.02	12.3	37.22	38.00	-4.2	2,288	-0.18%
2024/03/01	6.1	36.40	3.3	35.86	36.65	2.8	2,199	0.13%
2024/02/29	4	35.04	3	35.70	35.25	1	2,181	0.05%
2024/02/27	3	34.87	1	35.50	34.70	2	2,185	0.09%
2024/02/26	2	35.25	14	35.43	35.20	-12	2,202	-0.54%
2024/02/23	1	36.20	0	0.00	35.60	1	2,227	0.04%
2024/02/22	3	35.98	1	36.55	35.85	2	2,296	0.09%
2024/02/21	3	36.35	8	36.33	36.10	-5	2,312	-0.22%
2024/02/20	0	36.15	0	0.00	36.05	0	2,304	0.00%
2024/02/19	0	0.00	26.2	36.46	36.50	-26.2	2,300	-1.14%
2024/02/16	6	35.65	4.3	35.84	36.00	1.7	2,283	0.07%
2024/02/15	0	0.00	3.3	35.27	35.00	-3.3	2,267	-0.14%
2024/02/05	2.2	34.45	1	34.55	34.40	1.2	2,257	0.05%
2024/02/02	17.2	35.13	0	0.00	34.80	17.2	2,311	0.74%
2024/02/01	3	34.95	3	34.85	35.20	0	2,311	0.00%
2024/01/31	2.1	34.90	0	0.00	34.85	2.1	2,335	0.09%
2024/01/30	1	35.25	2	35.45	35.15	-1	2,330	-0.04%
2024/01/29	3	34.60	4.2	35.09	35.25	-1.2	2,334	-0.05%
2024/01/26	9.2	35.13	7	35.48	34.55	2.2	2,332	0.09%
2024/01/25	11	36.23	16	36.62	35.85	-5	2,333	-0.21%
2024/01/24	1	36.40	3.4	36.07	36.25	-2.4	2,286	-0.10%
2024/01/23	20.7	35.99	5	35.90	35.45	15.7	2,242	0.70%
2024/01/22	73	38.23	29.6	38.47	36.50	43.4	2,058	2.11%
2024/01/19	4	36.81	11.6	38.45	40.55	-7.6	1,467	-0.52%
2024/01/18	4.6	37.06	2	37.33	36.90	2.6	1,343	0.19%
2024/01/17	5.2	37.11	6	37.47	37.70	-0.8	1,363	-0.06%
2024/01/16	2.2	37.47	1	37.45	37.45	1.2	1,363	0.09%
2024/01/12	0	0.00	1	37.90	37.85	-1	1,389	-0.07%
2024/01/11	1	36.85	5	37.40	37.80	-4	1,402	-0.29%
2024/01/10	6	37.08	2	37.40	37.00	4	1,416	0.28%
2024/01/09	6	37.03	6	37.32	37.90	0	1,454	0.00%
2024/01/08	2	36.98	2	37.15	37.60	0	1,444	0.00%
2024/01/05	1	37.10	1	37.35	37.40	0	1,467	0.00%
2024/01/04	3.1	37.07	3	37.47	37.35	0.1	1,486	0.00%
2024/01/02	0	0.00	0.1	38.20	38.35	-0.1	1,546	0.00%
2023/12/29	0	0.00	3	38.52	38.80	-3	1,584	-0.19%
2023/12/27	0	37.95	0	0.00	38.40	0	1,682	0.00%
2023/12/26	0	38.15	3	37.93	38.20	-3	1,757	-0.17%
2023/12/25	3.1	37.58	2	38.05	37.40	1.1	1,979	0.06%
2023/12/21	2	36.95	2	37.18	37.25	0	2,109	0.00%
2023/12/20	2	37.68	12.6	37.88	37.70	-10.6	2,220	-0.48%
2023/12/19	16.2	36.78	11	36.53	36.90	5.2	2,494	0.21%
2023/12/18	1	37.60	10	37.65	37.25	-9	2,520	-0.36%
2023/12/15	19	38.25	4	38.04	37.90	15	2,626	0.57%
2023/12/14	21	38.62	2.5	38.41	38.65	18.5	2,634	0.70%
2023/12/13	2	38.03	1	38.10	37.85	1	2,667	0.04%
2023/12/12	3	38.67	1	38.15	37.90	2	2,774	0.07%
2023/12/11	3	37.87	0	0.00	38.10	3	2,774	0.11%
2023/12/08	0	0.00	0.1	38.15	38.10	-0.1	2,793	0.00%
2023/12/07	1.2	38.17	0	0.00	37.85	1.2	2,828	0.04%
2023/12/05	11	38.05	15	38.08	38.10	-4	2,993	-0.13%
2023/12/04	40.3	38.93	35.3	39.25	38.60	5.1	3,340	0.15%
2023/12/01	11	38.25	7.2	38.25	38.10	3.8	3,508	0.11%
2023/11/30	1	36.80	1	37.05	36.75	0	3,471	0.00%
2023/11/29	1	36.85	1	36.95	36.85	0	3,479	0.00%
2023/11/28	1	37.15	0	0.00	37.30	1	3,506	0.03%
2023/11/27	3	36.83	0	0.00	36.50	3	3,516	0.09%
2023/11/24	0.2	37.85	7	37.79	37.75	-6.8	3,555	-0.19%
2023/11/22	13	39.03	5	39.18	39.15	8	3,563	0.22%
2023/11/21	18	38.95	14.5	39.37	38.85	3.5	3,554	0.10%
2023/11/20	2	37.18	1.5	37.52	37.80	0.5	3,503	0.01%
2023/11/17	7	36.43	7	36.57	36.70	0	3,496	0.00%
2023/11/16	1	36.85	2	36.85	36.60	-1	3,520	-0.03%
2023/11/15	10	36.83	12.1	36.88	36.75	-2.1	3,540	-0.06%
2023/11/13	1	36.70	1	36.50	36.50	0	3,610	0.00%
2023/11/10	23	36.94	23.1	37.15	36.55	-0.1	3,655	0.00%
2023/11/09	0	0.00	4	36.00	36.05	-4	3,711	-0.11%
2023/11/08	5	36.56	5	36.24	35.95	0	3,925	0.00%
2023/11/07	31	35.63	31	35.76	35.65	0	4,059	0.00%
2023/11/03	8	34.91	7	35.27	34.85	1	4,295	0.02%
2023/11/02	26	35.09	60	35.83	35.45	-34	4,405	-0.77%
2023/11/01	25	34.53	23	34.85	34.50	2	4,416	0.05%
2023/10/31	5	34.07	5	33.94	33.60	0	4,435	0.00%
2023/10/30	1	34.30	0	0.00	34.30	1	4,483	0.02%
2023/10/27	17	34.49	17	34.21	34.25	0	4,510	0.00%
2023/10/26	8	34.36	9	34.24	34.05	-1	4,600	-0.02%
2023/10/25	5	35.31	0.1	35.43	35.10	4.9	4,632	0.11%
2023/10/23	2	33.05	1	32.60	32.85	1	4,752	0.02%
2023/10/20	11	32.23	0	0.00	32.85	11	4,924	0.22%
2023/10/19	1	33.15	0.1	33.30	33.20	0.9	5,080	0.02%
2023/10/18	14	32.97	2	32.70	32.90	12	5,460	0.22%
2023/10/17	0	0.00	3	33.65	33.60	-3	5,932	-0.05%
2023/10/13	3	35.87	0	0.00	35.85	3	6,385	0.05%
2023/10/12	3	37.07	8.2	36.95	36.80	-5.2	6,419	-0.08%
2023/10/11	9	36.95	16.1	37.02	36.65	-7.1	6,398	-0.11%
2023/10/06	2.2	38.27	1	37.90	37.90	1.2	6,359	0.02%
2023/10/05	2	39.50	0	0.00	38.60	2	6,316	0.03%
2023/10/04	0	0.00	1	39.60	39.70	-1	6,273	-0.02%
2023/10/03	1	40.10	3.1	40.02	40.10	-2.1	6,240	-0.03%
2023/10/02	8	40.41	50.1	40.68	39.55	-42.1	6,148	-0.68%
2023/09/28	57	40.88	41.5	40.63	40.30	15.6	6,067	0.26%
2023/09/27	10	39.36	13.2	39.61	39.75	-3.2	5,836	-0.05%
2023/09/26	31	39.55	9.3	39.70	38.70	21.7	5,742	0.38%
2023/09/25	49.1	39.67	21	39.43	39.40	28.1	5,674	0.50%
2023/09/22	37.1	40.21	48.2	40.14	40.50	-11.1	5,553	-0.20%
2023/09/21	2	37.25	1	37.50	37.50	1	5,262	0.02%
2023/09/20	7	38.11	16	38.43	37.70	-9	5,212	-0.17%
2023/09/19	1	37.71	2.1	37.97	38.20	-1.1	5,096	-0.02%
2023/09/18	10	37.50	3	38.08	37.50	7	5,050	0.14%
2023/09/15	5.1	36.07	43.5	36.36	37.85	-38.4	4,985	-0.77%
2023/09/14	0	0.00	0	35.60	35.65	0	4,871	0.00%
2023/09/13	29.1	35.22	2	35.15	35.00	27.1	4,847	0.56%
2023/09/12	0.1	35.75	4	35.45	35.45	-3.9	4,819	-0.08%
2023/09/11	1	35.77	4.5	36.31	35.40	-3.5	4,774	-0.07%
2023/09/08	12	38.09	18.1	38.32	38.30	-6.1	4,705	-0.13%
2023/09/07	35.2	37.93	27.1	38.04	38.40	8.1	4,576	0.18%
2023/09/06	17.1	36.96	8.6	38.05	38.50	8.5	4,210	0.20%
2023/09/05	2	35.00	1	34.80	35.00	1	3,979	0.03%
2023/09/04	0	0.00	1	33.95	34.90	-1	3,967	-0.03%
2023/09/01	3	35.05	1	35.10	34.45	2	3,952	0.05%
2023/08/31	1	34.80	0	0.00	34.60	1	3,913	0.03%
2023/08/30	2.1	35.22	1.5	35.02	34.60	0.6	3,890	0.02%
2023/08/29	1	32.90	28	33.27	33.30	-27	3,829	-0.71%
2023/08/28	1	34.00	10.2	33.46	33.30	-9.2	3,804	-0.24%
2023/08/25	6	34.38	1	35.20	34.05	5	3,768	0.13%
2023/08/24	20	35.47	3	35.07	35.00	17	3,738	0.46%
2023/08/23	0	0.00	6	35.54	35.55	-6	3,704	-0.16%
2023/08/22	2	35.85	2	35.00	35.20	0	3,680	0.00%
2023/08/21	0.1	35.80	1	35.90	35.85	-0.9	3,645	-0.02%
2023/08/18	9	37.07	4	36.10	35.65	5	3,615	0.14%
2023/08/17	12	36.81	6	37.00	37.10	6	3,573	0.17%
2023/08/16	2.1	36.13	5	36.26	36.50	-3	3,513	-0.08%
2023/08/15	48	37.01	40	37.26	36.80	8	3,443	0.23%
2023/08/14	18	36.70	46	37.78	37.50	-28	3,319	-0.84%
2023/08/11	25	34.34	11	34.68	35.00	14	3,095	0.45%
2023/08/10	8	35.31	1	35.40	35.20	7	2,921	0.24%
2023/08/09	24	40.01	1	40.75	39.10	23	2,786	0.83%
2023/08/08	7.8	42.88	1.5	42.80	43.40	6.3	2,654	0.24%
2023/08/07	1.1	46.88	3	46.30	47.10	-1.9	2,536	-0.07%
2023/08/02	2	43.55	4	43.49	43.85	-2	2,432	-0.08%
2023/08/01	0	0.00	11	45.02	46.45	-11	2,372	-0.46%
2023/07/31	7.1	44.80	2	46.63	44.90	5.1	2,332	0.22%
2023/07/28	4	46.01	2	45.70	47.95	2	2,225	0.09%
2023/07/27	0.2	45.56	1.3	45.76	45.90	-1.1	2,173	-0.05%
2023/07/26	10.6	44.46	10.2	44.31	44.85	0.4	2,115	0.02%
2023/07/25	22.4	48.52	13.2	47.87	45.95	9.2	2,001	0.46%
2023/07/24	14.2	45.87	2.1	45.48	47.05	12.1	1,817	0.67%
2023/07/21	28	40.63	44.6	41.21	42.80	-16.6	1,638	-1.02%
2023/07/20	80.7	38.41	73.1	38.13	38.95	7.6	1,237	0.61%
2023/07/19	20	35.14	43.3	35.99	37.10	-23.3	737	-3.16%
2023/07/18	1	33.75	6.1	33.70	33.75	-5.1	329	-1.55%
2023/07/17	3	30.40	4.1	30.24	30.70	-1.1	209	-0.53%
2023/07/13	1	28.25	5	27.30	27.60	-4	137	-2.91%
2023/07/12	0	0.00	5	27.13	27.10	-5	132	-3.78%
2023/07/11	10	27.61	1	27.55	27.60	9	131	6.85%
2023/07/07	0	0.00	3	28.00	27.90	-3	136	-2.20%
2023/07/05	0	28.50	0	0.00	28.20	0	137	0.00%
2023/07/04	1	28.45	0	0.00	28.40	1	137	0.73%
2023/06/26	0	0.00	1	28.20	28.25	-1	151	-0.66%
2023/06/21	0	0.00	1	28.40	28.35	-1	162	-0.62%
2023/06/14	0	0.00	4	28.31	28.35	-4	181	-2.20%
2023/06/13	1	28.40	0	0.00	28.40	1	183	0.55%
2023/06/12	0	28.85	0	0.00	28.80	0	181	0.00%
2023/06/09	0	0.00	1	29.20	28.95	-1	179	-0.56%
2023/06/02	0	0.00	1	28.20	28.30	-1	176	-0.57%
2023/05/08	5	28.25	0	0.00	28.30	5	169	2.95%
2023/05/04	1	28.35	0	0.00	28.40	1	169	0.59%
2023/04/20	0	0.00	1	29.35	29.40	-1	169	-0.59%
2023/04/13	0	29.50	0	0.00	29.55	0	158	0.00%
2023/04/12	0	29.30	0	0.00	29.55	0	152	0.00%
2023/04/10	0	0.00	5	29.05	29.05	-5	147	-3.39%
2023/03/29	0	0.00	0	28.20	28.40	0	135	0.00%
2023/03/23	0	0.00	0.1	29.15	29.30	-0.1	122	-0.08%
2023/03/21	1	28.30	0	0.00	28.30	1	105	0.95%
2023/03/20	0	0.00	1	28.25	28.10	-1	103	-0.97%
2023/03/17	0	0.00	3	27.88	28.00	-3	102	-2.93%
2023/03/13	0	28.20	0	0.00	28.15	0	109	0.00%
2023/03/10	0	0.00	1	28.45	28.40	-1	109	-0.91%
2023/03/06	0	0.00	2	28.35	28.35	-2	107	-1.86%
2023/02/24	0	27.80	0	0.00	27.90	0	105	0.00%
2023/02/23	0	0.00	1	28.00	27.95	-1	102	-0.97%
2023/02/13	0	27.75	0	0.00	27.75	0	124	0.00%
2023/01/10	0	0.00	0.2	27.48	27.45	-0.2	138	-0.14%
2023/01/04	0	0.00	0.2	27.10	27.15	-0.2	158	-0.13%
2022/12/16	0	0.00	0.1	26.95	27.00	-0.1	168	-0.06%
2022/12/15	0	0.00	0.1	26.85	26.80	-0.1	166	-0.06%
2022/12/14	0	0.00	3	26.50	26.45	-3	168	-1.78%
2022/12/13	0	0.00	0.2	26.10	26.15	-0.2	169	-0.12%
2022/12/08	3	26.20	0	0.00	26.15	3	173	1.73%
2022/12/05	0	0.00	1.1	26.56	26.45	-1.1	167	-0.66%
2022/11/07	2	24.30	1	24.20	24.35	1	147	0.68%
2022/10/14	2	22.65	2	22.43	22.55	0	151	0.00%
2022/10/13	2	21.68	0	0.00	21.50	2	149	1.34%
2022/10/12	3	22.97	0	0.00	23.00	3	138	2.16%
2022/08/31	0	0.00	2	28.00	28.05	-2	172	-1.16%
2022/08/19	1	28.10	0	0.00	28.10	1	175	0.57%
2022/08/03	2	28.15	0	0.00	27.80	2	176	1.13%
2022/07/22	1	27.70	0	0.00	27.80	1	174	0.57%
2022/07/11	0	27.90	0	0.00	27.55	0	200	0.00%
2022/07/08	10	28.05	0	0.00	27.85	10	201	4.96%
2022/06/24	0	0.00	0	29.20	29.20	0	224	0.00%
2022/06/08	0	0.00	1	29.50	29.25	-1	244	-0.41%
2022/06/06	0	0.00	0.7	28.90	29.20	-0.7	249	-0.28%
2022/05/17	0	0.00	2	28.93	28.80	-2	342	-0.58%
2022/05/05	1	29.00	0	0.00	29.05	1	383	0.26%
2022/05/03	0	0.00	0	28.75	29.00	0	404	0.00%
2022/04/27	0	0.00	1	28.40	28.50	-1	469	-0.21%
2022/04/26	0	0.00	1	28.90	28.70	-1	509	-0.20%
2022/04/25	1	28.50	0	0.00	28.50	1	536	0.19%
2022/04/15	1	29.00	1	29.00	28.90	0	915	0.00%
2022/04/14	1	29.30	0	0.00	29.25	1	960	0.10%
2022/04/13	1	29.10	0	0.00	29.70	1	1,035	0.10%
2022/04/12	0	29.27	0	0.00	28.95	0	1,064	0.00%
2022/04/11	0	28.95	1	28.95	28.75	-1	1,097	-0.09%
2022/04/08	5	29.60	0	0.00	29.60	5	1,164	0.43%
2022/04/07	8	29.96	0	0.00	29.55	8	1,289	0.62%
2022/03/30	0	31.43	0	0.00	31.15	0	2,323	0.00%
2022/03/28	1	31.00	0	0.00	31.20	1	2,338	0.04%
2022/03/23	0	0.00	1	32.55	32.40	-1	2,344	-0.04%
2022/03/22	3	32.10	0	0.00	32.15	3	2,345	0.13%
2022/03/17	0	0.00	3	31.20	31.40	-3	2,408	-0.12%
2022/03/15	2	30.65	0	0.00	30.55	2	2,407	0.08%
2022/02/23	0	33.30	0	0.00	33.50	0	2,366	0.00%
2022/02/22	2	33.00	0	0.00	33.15	2	2,369	0.08%
2022/02/16	0	0.00	2	33.55	33.35	-2	2,338	-0.09%
2022/02/15	1	32.50	0	0.00	32.45	1	2,332	0.04%
2022/02/09	1	33.60	0	0.00	34.00	1	2,318	0.04%
2022/01/25	0	33.00	1	32.20	32.15	-1	2,304	-0.04%
2022/01/19	1	35.55	2	35.35	35.10	-1	2,232	-0.04%
2022/01/18	4	34.53	0	0.00	34.50	4	2,189	0.18%
2022/01/17	19	35.63	23	35.38	35.05	-4	2,160	-0.19%
2022/01/14	1	34.00	2	34.63	34.70	-1	2,044	-0.05%
2022/01/13	2	35.15	2	35.23	35.40	0	1,981	0.00%
2022/01/12	1	35.40	1	35.25	35.20	0	1,938	0.00%
2022/01/11	1	35.25	0	0.00	34.60	1	1,880	0.05%
2022/01/10	5	34.44	46	34.35	34.50	-41	1,796	-2.28%
2022/01/07	3	33.70	1	33.50	33.85	2	1,758	0.11%
2022/01/06	4	35.30	100	35.48	34.90	-96	1,711	-5.61%
2022/01/05	0	0.00	10	34.95	34.55	-10	1,633	-0.61%
2022/01/04	1	34.90	3	35.15	35.50	-2	1,601	-0.13%
2022/01/03	105	36.10	1	35.35	35.20	104	1,566	6.64%	大買/鉅額交易
2021/12/30	0	0.00	10	36.75	37.00	-10	1,491	-0.67%
2021/12/29	5	36.46	5	37.03	36.60	0	1,363	0.00%
2021/12/28	136	38.97	104	37.82	36.80	32	1,209	2.64%	大買/大賣/
2021/12/27	44	36.50	15	37.75	37.75	29	618	4.69%
2021/12/24	5	33.36	8	33.75	34.35	-3	446	-0.67%
2021/12/23	0	0.00	1	30.60	31.25	-1	316	-0.32%
2021/12/15	1	30.55	0	0.00	30.30	1	279	0.36%
2021/12/13	2	30.53	0	0.00	31.35	2	255	0.78%
2021/12/08	0	0.00	1	29.30	29.25	-1	199	-0.50%
2021/12/02	0	29.30	0	0.00	29.20	0	201	0.00%
2021/11/30	0	0.00	1	29.10	29.00	-1	189	-0.53%
2021/11/29	1	28.50	0	0.00	28.60	1	189	0.53%
2021/11/26	1	29.00	0	0.00	28.90	1	188	0.53%
2021/11/25	0	0.00	3	29.33	29.40	-3	184	-1.63%
2021/11/19	3	29.30	0	0.00	29.30	3	199	1.50%
2021/11/15	0	0.00	1	29.25	29.10	-1	197	-0.51%
2021/11/11	2	29.25	2	29.10	29.20	0	201	0.00%
2021/10/19	0	27.80	0	0.00	27.85	0	239	0.00%
2021/10/08	0	0.00	1	27.35	27.50	-1	276	-0.36%
2021/10/05	0	0.00	3	26.05	26.45	-3	335	-0.89%
2021/10/01	0	26.90	0	0.00	26.90	0	343	0.00%
2021/09/29	1	27.30	0	0.00	27.30	1	345	0.29%
2021/09/22	0	0.00	2	27.10	27.10	-2	359	-0.56%
2021/09/13	0	0.00	1.6	27.20	27.45	-1.6	392	-0.41%
2021/09/10	1	26.85	0	0.00	27.00	1	399	0.25%
2021/09/09	2	26.85	0	0.00	26.80	2	404	0.49%
2021/09/08	2	27.15	0	0.00	26.85	2	406	0.49%
2021/09/07	3	27.50	0	0.00	27.50	3	406	0.74%
2021/09/01	1	27.85	0	0.00	28.00	1	424	0.24%
2021/08/11	0	0.00	9	28.90	28.90	-9	457	-1.97%
2021/07/22	0	0.00	1	30.40	30.20	-1	707	-0.14%
2021/07/21	1	30.10	0	0.00	30.00	1	720	0.14%
2021/07/20	0	0.00	1	30.60	30.75	-1	731	-0.14%
2021/07/19	1	31.15	1	31.15	31.30	0	748	0.00%
2021/07/13	12	31.72	1	31.45	31.20	11	891	1.23%
2021/07/08	1	30.60	1	30.60	30.60	0	1,597	0.00%
2021/07/07	0	0.00	1	30.20	30.30	-1	1,661	-0.06%
2021/07/06	0	0.00	2	30.55	30.30	-2	1,667	-0.12%
2021/07/01	1	29.90	0	0.00	29.85	1	1,708	0.06%
2021/06/29	0	0.00	1	30.20	30.10	-1	1,717	-0.06%
2021/06/28	1	30.55	2	30.40	30.35	-1	1,733	-0.06%
2021/06/25	4	30.31	0	0.00	30.30	4	1,747	0.23%
2021/06/21	0	0.00	1	29.15	28.85	-1	1,807	-0.06%
2021/06/18	1	29.30	0	0.00	29.30	1	1,820	0.05%
2021/06/15	3	29.70	8	29.81	30.10	-5	1,837	-0.27%
2021/06/11	5	29.20	0	0.00	29.30	5	1,831	0.27%
2021/06/09	0	29.00	0	0.00	28.70	0	1,833	0.00%
2021/06/07	0	28.70	0	0.00	28.90	0	1,852	0.00%
2021/06/01	0	0.00	1	29.20	29.60	-1	1,900	-0.05%
2021/05/31	0	0.00	23	28.92	29.00	-23	1,903	-1.21%
2021/05/28	0	0.00	17	28.89	28.85	-17	1,919	-0.89%
2021/05/27	5	28.38	0	0.00	28.50	5	1,930	0.26%
2021/05/26	4	28.68	0	0.00	28.80	4	1,936	0.21%
2021/05/25	4	28.78	0	0.00	28.55	4	1,939	0.21%
2021/05/24	2	27.80	0	0.00	28.25	2	1,951	0.10%
2021/05/21	0	0.00	34	28.10	28.20	-34	1,949	-1.74%
2021/05/20	0	0.00	5	27.75	27.80	-5	1,948	-0.26%
2021/05/19	11	27.44	7	27.37	27.60	4	1,948	0.21%
2021/05/18	7	27.49	11	27.30	27.60	-4	1,948	-0.21%
2021/05/17	10	25.62	2	25.88	25.20	8	1,937	0.41%
2021/05/14	8	27.23	7	27.30	27.00	1	1,936	0.05%
2021/05/13	4	27.03	1	27.30	27.05	3	1,922	0.16%
2021/05/12	16	28.60	0	0.00	27.50	16	1,904	0.84%
2021/05/11	6.1	30.50	5	30.16	30.00	1.1	1,867	0.06%
2021/05/10	11	31.69	0	0.00	31.45	11	1,862	0.59%
2021/05/07	4	31.93	0	0.00	32.00	4	1,873	0.21%
2021/05/06	1	31.30	0	0.00	31.05	1	1,871	0.05%
2021/05/05	3	31.23	5	31.36	31.10	-2	1,882	-0.11%
2021/05/04	6	31.35	0	0.00	31.10	6	1,880	0.32%
2021/05/03	4	32.76	0	0.00	32.50	4	1,860	0.22%
2021/04/29	5	34.75	10	35.19	34.55	-5	1,830	-0.27%
2021/04/28	1	34.50	39	35.23	35.60	-38	1,815	-2.09%
2021/04/27	2	34.55	1	34.35	34.50	1	1,817	0.06%
2021/04/26	10	34.42	0	0.00	34.30	10	1,820	0.55%
2021/04/23	5	34.90	0	0.00	34.50	5	1,832	0.27%
2021/04/22	20	35.11	21	36.09	34.45	-1	1,838	-0.05%
2021/04/21	6	36.41	17	36.62	36.30	-11	1,792	-0.61%
2021/04/20	8	35.90	9.5	36.03	36.15	-1.5	1,760	-0.09%
2021/04/19	13	36.20	7	35.96	36.20	6	1,744	0.34%
2021/04/16	16	36.42	1	35.85	36.85	15	1,688	0.89%
2021/04/15	27.4	36.92	9	36.77	36.25	18.4	1,612	1.14%
2021/04/14	33	37.28	6.2	37.72	38.25	26.8	1,465	1.83%
2021/04/13	6	32.86	8.2	33.75	34.80	-2.2	973	-0.23%
2021/04/09	0	0.00	1	32.30	32.30	-1	944	-0.11%
2021/04/07	1	32.15	1	32.00	32.20	0	917	0.00%
2021/04/01	0	0.00	7	31.45	31.45	-7	909	-0.77%
2021/03/31	0	31.20	0	0.00	31.35	0	909	0.00%
2021/03/30	1	31.45	0	0.00	31.45	1	904	0.11%
2021/03/26	2	32.30	3	32.70	32.35	-1	888	-0.11%
2021/03/25	3	31.43	0	0.00	31.30	3	863	0.35%
2021/03/24	0	0.00	1	31.50	31.60	-1	848	-0.12%
2021/03/23	0	31.40	0	0.00	31.05	0	832	0.00%
2021/03/19	0	0.00	1	31.20	31.20	-1	829	-0.12%
2021/03/16	0	0.00	1	30.65	30.60	-1	874	-0.11%
2021/03/10	2	29.95	0	0.00	29.95	2	864	0.23%
2021/03/09	1.3	30.08	0	0.00	30.15	1.3	850	0.15%
2021/03/08	0	0.00	0.9	30.15	30.15	-0.9	838	-0.11%
2021/03/05	2	30.40	0	0.00	30.35	2	821	0.24%
2021/03/04	0	0.00	1	31.05	30.70	-1	819	-0.12%
2021/03/02	0.9	31.00	0	0.00	31.10	0.9	798	0.11%
2021/02/25	0	0.00	1	31.30	31.40	-1	795	-0.13%
2021/02/24	0	0.00	1	31.15	31.15	-1	794	-0.13%
2021/02/19	0	30.90	0	0.00	31.10	0	787	0.00%
2021/02/18	7	31.05	1	30.90	31.10	6	794	0.76%
2021/02/05	0	0.00	7.1	30.10	30.10	-7.1	787	-0.90%
2021/02/04	0	0.00	1	30.10	30.05	-1	766	-0.13%
2021/01/29	1	30.00	1	29.80	29.85	0	764	0.00%
2021/01/26	0	0.00	3	30.35	30.30	-3	721	-0.42%
2021/01/25	2	30.90	2	30.70	30.70	0	728	0.00%
2021/01/22	0	0.00	0.1	30.10	30.30	-0.1	722	-0.01%
2021/01/20	2	30.48	1	31.20	30.20	1	715	0.14%
2021/01/19	2	32.15	4	32.30	31.50	-2	688	-0.29%
2021/01/18	7	31.94	2.8	31.78	32.00	4.2	673	0.62%
2021/01/15	0	0.00	3	31.80	31.40	-3	643	-0.47%
2021/01/14	1	31.30	0	0.00	31.30	1	622	0.16%
2021/01/13	0	0.00	1	31.15	31.10	-1	618	-0.16%
2021/01/12	1	30.65	0	0.00	30.75	1	614	0.16%
2021/01/07	0.1	30.80	0	0.00	30.95	0.1	620	0.02%
2021/01/06	3.2	31.23	0	0.00	30.85	3.2	616	0.52%
2020/12/29	0	0.00	1	31.60	31.70	-1	570	-0.18%
2020/12/28	1	31.30	0	0.00	31.60	1	577	0.17%
2020/12/22	0	0.00	2	30.38	30.50	-2	591	-0.34%
2020/12/21	1	31.35	0	0.00	30.85	1	593	0.17%
2020/12/18	0	0.00	0.4	31.35	31.35	-0.4	595	-0.07%
2020/12/17	0	0.00	5	31.20	31.25	-5	616	-0.81%
2020/12/16	0	0.00	1	30.50	31.40	-1	650	-0.15%
2020/12/15	0	0.00	11	30.49	30.35	-11	670	-1.64%
2020/12/11	16	32.33	0.3	32.60	31.80	15.7	712	2.20%
2020/12/10	0	0.00	2	32.75	32.00	-2	695	-0.29%
2020/12/09	0	0.00	1	31.40	31.40	-1	672	-0.15%
2020/12/04	0	0.00	1	31.15	31.05	-1	714	-0.14%
2020/11/30	0	0.00	1	31.45	31.15	-1	755	-0.13%
2020/11/27	0.2	31.35	0	0.00	31.35	0.2	764	0.02%
2020/11/25	1	31.30	0	0.00	30.75	1	773	0.13%
2020/11/24	1	31.05	2	31.08	31.05	-1	796	-0.13%
2020/11/23	1	30.50	0	0.00	30.65	1	859	0.12%
2020/11/17	1	29.60	0	0.00	30.15	1	1,015	0.10%
2020/11/12	1	29.50	0	0.00	29.35	1	1,081	0.09%
2020/11/10	0.1	29.10	3	29.08	29.30	-2.9	1,100	-0.26%
2020/11/09	1	28.65	0	0.00	28.65	1	1,115	0.09%
2020/11/06	0	0.00	5.4	28.74	28.75	-5.4	1,183	-0.46%
2020/11/02	2	28.20	1.5	28.47	28.50	0.5	1,374	0.04%
2020/10/30	0.1	29.00	0	0.00	29.10	0.1	1,381	0.00%
2020/10/28	1.2	29.24	3.2	29.18	29.25	-2.1	1,435	-0.14%
2020/10/26	0	0.00	0	29.10	29.25	0	1,553	0.00%
2020/10/20	0.1	29.50	0	0.00	29.55	0.1	1,651	0.01%
2020/10/19	0	0.00	0.9	29.55	29.70	-0.9	1,665	-0.05%
2020/10/16	0.9	29.20	5	29.43	29.20	-4.2	1,678	-0.25%
2020/10/15	0.1	29.50	0	0.00	29.50	0.1	1,694	0.00%
2020/10/14	0.1	29.65	0	0.00	29.65	0.1	1,741	0.01%
2020/10/13	0	0.00	4	29.60	29.65	-4	1,782	-0.22%
2020/10/12	1	30.05	1	30.10	30.00	0	1,853	0.00%
2020/10/06	0	0.00	5	30.85	30.70	-5	2,231	-0.22%
2020/10/05	1	31.05	0	0.00	31.00	1	2,280	0.04%
2020/09/23	6	29.79	20	29.87	29.55	-14	2,303	-0.61%
2020/09/22	5	30.00	31	30.10	30.10	-26	2,315	-1.12%
2020/09/18	0	0.00	20	31.28	31.00	-20	2,392	-0.84%
2020/09/15	1	31.10	0	0.00	31.10	1	2,488	0.04%
2020/09/14	1	31.25	0	0.00	31.45	1	2,483	0.04%
2020/09/10	0	0.00	2	31.98	31.20	-2	2,497	-0.08%
2020/09/08	2	31.65	0	0.00	31.05	2	2,492	0.08%
2020/09/02	1	32.00	4	31.51	31.75	-3	2,589	-0.12%
2020/09/01	6	31.91	0	0.00	31.75	6	2,622	0.23%
2020/08/31	2	31.55	0	0.00	31.65	2	2,721	0.07%
2020/08/27	0	0.00	13	31.20	31.20	-13	2,819	-0.46%
2020/08/25	0	0.00	6	31.42	31.10	-6	2,839	-0.21%
2020/08/24	5	31.15	0	0.00	30.95	5	2,837	0.18%
2020/08/21	0	0.00	5	31.00	31.00	-5	2,849	-0.18%
2020/08/20	6	30.23	5	30.29	30.20	1	2,835	0.04%
2020/08/19	13	32.50	0	0.00	31.50	13	2,783	0.47%
2020/08/17	5	32.67	2	32.60	32.30	3	2,785	0.11%
2020/08/14	0	0.00	0.4	31.70	31.85	-0.4	2,735	-0.01%
2020/08/12	0	0.00	1	31.65	31.80	-1	2,750	-0.04%
2020/08/11	0	0.00	2	31.75	31.65	-2	2,792	-0.07%
2020/08/10	0	0.00	7	31.81	31.65	-7	2,805	-0.25%
2020/08/07	2	32.10	0	0.00	31.55	2	2,881	0.07%
2020/08/06	1	32.70	7	32.46	32.25	-6	2,976	-0.20%
2020/08/05	11	32.76	0	0.00	32.35	11	2,985	0.37%
2020/08/04	1	32.05	1	32.20	31.90	0	2,951	0.00%
2020/08/03	5	32.15	11	31.90	31.75	-6	3,005	-0.20%
2020/07/31	5	31.64	6	31.95	32.05	-1	3,141	-0.03%
2020/07/30	0	0.00	4	30.50	30.55	-4	3,125	-0.13%
2020/07/29	1	30.15	3	30.08	29.90	-2	3,142	-0.06%
2020/07/28	6	30.28	3	30.77	29.55	3	3,169	0.09%
2020/07/27	2	30.65	0	0.00	30.70	2	3,190	0.06%
2020/07/24	1	30.85	0	0.00	31.00	1	3,238	0.03%
2020/07/23	0	0.00	10.9	32.21	32.90	-10.9	3,215	-0.34%
2020/07/22	3	32.10	0	0.00	32.05	3	3,209	0.09%
2020/07/21	2	31.55	3	32.00	31.75	-1	3,251	-0.03%
2020/07/20	15	30.88	27	31.31	31.40	-12	3,339	-0.36%
2020/07/17	1	30.80	0	0.00	31.25	1	3,353	0.03%
2020/07/16	11	30.79	4	30.90	30.95	7	3,354	0.21%
2020/07/15	2	30.98	0	0.00	30.90	2	3,371	0.06%
2020/07/14	1	31.50	1	31.55	31.20	0	3,437	0.00%
2020/07/13	6	31.88	0	0.00	31.95	6	3,465	0.17%
2020/07/10	0	0.00	1	31.15	31.30	-1	3,502	-0.03%
2020/07/09	18	32.01	10	31.70	31.70	8	3,509	0.23%
2020/07/08	2	33.50	4	32.90	32.70	-2	3,475	-0.06%
2020/07/07	10	34.02	50	33.99	33.30	-40	3,438	-1.16%
2020/07/06	0	0.00	7	32.39	32.20	-7	3,247	-0.22%
2020/07/03	0	0.00	1	31.70	31.90	-1	3,287	-0.03%
2020/07/02	11	31.58	10	31.75	31.75	1	3,337	0.03%
2020/07/01	10	31.90	11	31.60	31.60	-1	3,329	-0.03%
2020/06/30	9	31.98	72	31.68	31.80	-63	3,329	-1.89%
2020/06/29	0	0.00	7	31.26	31.25	-7	3,279	-0.21%
2020/06/24	3	32.02	8	32.00	31.85	-5	3,283	-0.15%
2020/06/23	0	0.00	16	31.50	31.30	-16	3,303	-0.48%
2020/06/22	0	0.00	3	31.60	31.10	-3	3,354	-0.09%
2020/06/19	1	31.00	0	0.00	30.75	1	3,377	0.03%
2020/06/18	2	30.70	4	30.98	31.05	-2	3,388	-0.06%
2020/06/16	2	30.40	10	30.72	30.70	-8	3,407	-0.23%
2020/06/15	3	29.98	1	29.90	29.90	2	3,462	0.06%
2020/06/12	9	29.23	3	29.33	29.70	6	3,499	0.17%
2020/06/11	6	30.05	1	29.90	29.80	5	3,551	0.14%
2020/06/10	1	31.05	0	0.00	31.05	1	3,575	0.03%
2020/06/09	4	31.41	0	0.00	31.00	4	3,675	0.11%
2020/06/08	1	31.85	11	31.90	31.75	-10	3,732	-0.27%
2020/06/05	21	32.85	0	0.00	32.60	21	3,822	0.55%
2020/06/04	1	31.55	12	32.65	33.25	-11	3,757	-0.29%
2020/06/03	0	0.00	10	30.50	30.25	-10	3,740	-0.27%
2020/06/02	1	30.45	0	0.00	30.15	1	3,749	0.03%
2020/05/29	0	0.00	23	29.95	29.85	-23	3,832	-0.60%
2020/05/27	0	0.00	1	30.40	30.20	-1	3,990	-0.03%
2020/05/26	0	0.00	5	30.10	30.10	-5	4,049	-0.12%
2020/05/22	1	29.45	1	29.90	29.70	0	4,144	0.00%
2020/05/20	31	29.99	1	29.80	29.80	30	4,306	0.70%
2020/05/18	12	30.45	26	30.45	29.70	-14	4,332	-0.32%
2020/05/15	2	31.63	0	0.00	31.35	2	4,320	0.05%
2020/05/14	21	32.69	33	32.70	32.00	-12	4,311	-0.28%
2020/05/13	1	33.60	3	33.43	34.10	-2	4,242	-0.05%
2020/05/12	1	32.60	2	33.08	32.75	-1	4,172	-0.02%
2020/05/11	2	33.03	2	33.20	32.80	0	4,192	0.00%
2020/05/08	1	33.50	0	0.00	33.00	1	4,171	0.02%
2020/05/07	12	33.75	1	33.25	33.75	11	4,128	0.27%
2020/05/06	30	30.65	6	31.28	32.50	24	3,973	0.60%
2020/05/05	0	0.00	1	31.00	30.65	-1	3,981	-0.03%
2020/05/04	0	0.00	1	30.10	30.45	-1	3,969	-0.03%
2020/04/30	10	30.25	38	30.67	30.70	-28	4,002	-0.70%
2020/04/29	1	30.50	0	0.00	30.05	1	4,048	0.02%
2020/04/28	1	29.90	0	0.00	29.90	1	4,118	0.02%
2020/04/27	1	30.45	2	30.05	30.00	-1	4,102	-0.02%
2020/04/24	1	29.30	2	29.23	29.90	-1	4,067	-0.02%
2020/04/23	15	29.98	5	30.05	30.00	10	4,024	0.25%
2020/04/22	2	28.23	10	28.16	28.30	-8	3,915	-0.20%
2020/04/21	1	27.95	3	27.47	27.60	-2	3,900	-0.05%
2020/04/20	6	28.17	2	28.10	28.10	4	3,893	0.10%
2020/04/17	1	29.05	1	29.20	28.20	0	3,921	0.00%
2020/04/16	17	28.59	2	28.70	28.70	15	3,865	0.39%
2020/04/15	5	28.55	3	28.88	28.90	2	3,894	0.05%
2020/04/14	10	28.13	0	0.00	27.95	10	3,845	0.26%
2020/04/13	5	27.05	1	27.45	27.30	4	3,830	0.10%
2020/04/10	13	27.39	31	27.35	27.20	-18	3,817	-0.47%
2020/04/09	8	27.79	3	28.33	27.50	5	3,836	0.13%
2020/04/08	33	27.22	1	27.50	27.50	32	3,787	0.84%
2020/04/07	6	25.98	15.8	26.94	27.35	-9.8	3,708	-0.26%
2020/04/06	0	0.00	5.1	24.85	24.90	-5.1	3,624	-0.14%
2020/03/31	0	0.00	2	24.05	23.70	-2	3,622	-0.06%
2020/03/30	5	22.75	6	23.75	23.75	-1	3,630	-0.03%
2020/03/27	2	23.45	3	24.67	23.45	-1	3,644	-0.03%
2020/03/26	16	23.88	13	24.30	24.45	3	3,624	0.08%
2020/03/25	23	25.08	20	24.74	24.80	3	3,583	0.08%
2020/03/24	6	22.91	20	22.91	23.15	-14	3,566	-0.39%
2020/03/23	11	21.94	5	22.19	21.70	6	3,563	0.17%
2020/03/20	5	23.01	3	23.18	23.10	2	3,616	0.06%
2020/03/19	15	21.64	4	21.98	21.35	11	3,569	0.31%
2020/03/18	2	24.25	3	24.47	23.70	-1	3,507	-0.03%
2020/03/17	8	24.79	6.4	24.68	24.05	1.6	3,465	0.05%
2020/03/16	4	27.81	8	28.02	26.35	-4	3,404	-0.12%
2020/03/13	10	26.60	23	27.29	27.80	-13	3,360	-0.39%
2020/03/12	30	30.06	16	29.80	29.50	14	3,248	0.43%
2020/03/11	14	33.26	4	32.25	31.85	10	3,194	0.31%
2020/03/10	3	30.73	16	29.95	31.85	-13	3,175	-0.41%
2020/03/09	28	31.74	16	30.79	30.60	12	3,159	0.38%
2020/03/06	15	33.22	13	33.20	33.15	2	3,114	0.06%
2020/03/05	16	33.95	11	33.81	33.75	5	3,170	0.16%
2020/03/04	13	33.52	3	33.92	33.65	10	3,160	0.32%
2020/03/03	5	34.35	9	34.73	34.70	-4	3,102	-0.13%
2020/03/02	4	32.28	18	31.80	32.50	-14	3,012	-0.46%
2020/02/27	13	33.88	16	32.24	32.00	-3	3,094	-0.10%
2020/02/26	8	34.65	2	35.50	34.05	6	3,068	0.20%
2020/02/25	18	34.97	11	35.39	35.30	7	3,005	0.23%
2020/02/24	18	33.98	11	34.39	35.50	7	2,927	0.24%
2020/02/21	2	34.28	2	33.78	34.50	0	2,807	0.00%
2020/02/20	1	33.05	2	33.18	33.20	-1	2,754	-0.04%
2020/02/19	1	33.25	6	33.08	33.10	-5	2,772	-0.18%
2020/02/18	1	32.40	0	0.00	32.05	1	2,769	0.04%
2020/02/17	11	31.68	12	32.18	32.50	-1	2,757	-0.04%
2020/02/14	15	31.68	17	32.14	31.80	-2	2,890	-0.07%
2020/02/13	13.2	32.38	11	31.92	31.90	2.2	3,069	0.07%
2020/02/12	22	32.64	25	32.55	32.45	-3	3,106	-0.10%
2020/02/11	1	31.60	0	0.00	31.70	1	3,098	0.03%
2020/02/10	12	31.20	10	31.65	31.10	2	3,136	0.06%
2020/02/07	4	32.10	4	32.04	31.90	0	3,191	0.00%
2020/02/06	17	31.91	14	31.95	31.90	3	3,270	0.09%
2020/02/05	0	0.00	3	30.97	30.70	-3	3,409	-0.09%
2020/02/04	24	30.18	24	30.57	30.45	0	3,419	0.00%
2020/02/03	10	27.87	5	28.71	29.20	5	3,491	0.14%
2020/01/31	22	29.18	32	28.99	29.00	-10	3,792	-0.26%
2020/01/30	6	31.95	8	31.95	31.95	-2	3,912	-0.05%
2020/01/20	5	35.58	1	35.65	35.50	4	3,978	0.10%
2020/01/17	0	0.00	2	35.40	35.40	-2	4,034	-0.05%
2020/01/16	1	35.35	0	0.00	35.00	1	4,040	0.02%
2020/01/15	0	0.00	4	35.65	35.30	-4	4,061	-0.10%
2020/01/13	10	34.50	10	35.10	35.90	0	4,102	0.00%
2020/01/10	4	34.70	2	34.50	34.50	2	4,068	0.05%
2020/01/09	5	33.80	2	34.33	35.25	3	4,079	0.07%
2020/01/08	9	33.91	5	33.75	33.05	4	4,160	0.10%
2020/01/07	2.5	34.65	0	0.00	34.35	2.5	4,245	0.06%
2020/01/03	8	35.12	7	36.04	35.05	1	4,413	0.02%
2019/12/31	0	0.00	5	35.10	35.05	-5	4,472	-0.11%
2019/12/30	5	35.50	6	35.22	35.10	-1	4,557	-0.02%
2019/12/27	3	35.52	10	35.40	35.40	-7	4,719	-0.15%
2019/12/26	0	0.00	11	35.58	35.60	-11	4,775	-0.23%
2019/12/25	16	34.91	20	35.26	35.45	-4	4,891	-0.08%
2019/12/24	16	35.06	97	34.68	34.70	-81	4,924	-1.65%
2019/12/23	18	35.58	10	35.20	35.20	8	4,976	0.16%
2019/12/20	18	36.19	10	35.90	35.90	8	5,115	0.16%
2019/12/19	20	36.39	17	36.30	36.20	3	5,398	0.06%
2019/12/18	5	36.88	0	0.00	36.80	5	5,591	0.09%
2019/12/17	2	37.30	2	37.68	37.45	0	5,645	0.00%
2019/12/16	10	36.10	10	36.80	36.95	0	5,677	0.00%
2019/12/13	13	36.83	10	36.10	36.10	3	5,838	0.05%
2019/12/12	10	37.15	12	36.83	36.75	-2	5,947	-0.03%
2019/12/11	16	37.11	10	37.45	37.10	6	6,204	0.10%
2019/12/09	3	38.05	0	0.00	37.55	3	6,564	0.05%
2019/12/06	7	38.07	1	37.85	37.85	6	6,966	0.09%
2019/12/05	11	38.46	2.1	38.11	38.30	8.9	7,574	0.12%
2019/12/04	0	0.00	2	38.00	37.20	-2	7,826	-0.03%
2019/12/03	30	37.18	2	36.75	36.80	28	7,856	0.36%
2019/12/02	3	36.20	0	0.00	37.40	3	7,926	0.04%
2019/11/28	10	36.90	10	36.50	36.50	0	7,926	0.00%
2019/11/27	1	37.35	0	0.00	37.25	1	8,128	0.01%
2019/11/26	4	37.35	3.4	36.73	37.40	0.6	8,147	0.01%
2019/11/25	6	35.28	4	35.73	35.40	2	8,077	0.02%
2019/11/22	0	0.00	1	36.35	36.10	-1	8,142	-0.01%
2019/11/21	1	36.35	0	0.00	36.25	1	8,214	0.01%
2019/11/20	0	0.00	9	36.84	36.60	-9	8,297	-0.11%
2019/11/19	13	36.66	10	36.40	36.40	3	8,450	0.04%
2019/11/18	0	0.00	19	36.69	36.80	-19	8,600	-0.22%
2019/11/15	6	36.28	5	36.65	36.70	1	8,821	0.01%
2019/11/14	1	36.35	0	0.00	36.45	1	8,860	0.01%
2019/11/13	19	37.16	19.9	37.56	36.80	-0.9	9,065	-0.01%
2019/11/12	111	36.93	112	35.45	37.55	-1	9,032	-0.01%	大買/大賣/
2019/11/11	6	35.99	12	36.26	35.90	-6	9,088	-0.07%
2019/11/08	1	36.90	12	37.33	37.30	-11	9,167	-0.12%
2019/11/07	2	37.05	2	37.05	37.15	0	9,234	0.00%
2019/11/06	15	37.21	38	37.31	37.65	-23	9,330	-0.25%
2019/11/05	14	37.99	31	37.72	37.75	-17	9,537	-0.18%
2019/11/04	43	37.61	22.3	37.80	37.00	20.7	9,807	0.21%
2019/11/01	23	39.44	14	39.46	39.50	9	9,823	0.09%
2019/10/31	30.3	39.85	54	39.70	39.00	-23.7	9,916	-0.24%
2019/10/30	120.3	40.00	39	39.91	40.00	81.3	9,878	0.82%	大買/
2019/10/29	26.1	43.19	7	43.46	42.30	19.1	9,505	0.20%
2019/10/28	11	46.55	8	46.91	47.00	3	9,285	0.03%
2019/10/25	4.1	44.82	2	44.93	45.20	2.1	9,251	0.02%
2019/10/24	1.1	45.99	1	46.00	45.95	0.1	9,217	0.00%
2019/10/23	1	46.25	22	45.90	46.30	-21	9,233	-0.23%
2019/10/22	26	46.54	1	47.10	46.45	25	9,305	0.27%
2019/10/21	2	45.95	4	46.69	46.10	-2	9,352	-0.02%
2019/10/18	2	46.53	1	46.70	46.45	1	9,372	0.01%
2019/10/17	5	46.88	2	47.15	47.00	3	9,363	0.03%
2019/10/16	10	46.62	9.1	47.39	46.95	0.9	9,330	0.01%
2019/10/15	144.2	46.38	1	47.30	46.20	143.2	9,178	1.56%	大買/鉅額交易
2019/10/14	7	45.59	36	45.51	46.45	-29	9,056	-0.32%
2019/10/09	28.4	43.14	3	43.25	42.25	25.4	8,947	0.28%
2019/10/08	19.1	46.00	5	45.50	45.55	14.1	8,873	0.16%
2019/10/07	14.3	47.57	9	48.50	46.80	5.3	8,856	0.06%
2019/09/25	11	44.04	7	43.98	44.00	4	8,806	0.05%
2019/09/24	4	44.33	41	45.01	44.00	-37	8,839	-0.42%
2019/09/23	4	43.89	0	0.00	44.00	4	8,727	0.05%
2019/09/20	31	44.31	8	44.15	44.15	23	8,816	0.26%
2019/09/19	6	43.35	0	0.00	44.10	6	8,695	0.07%
2019/09/18	8	43.55	7.5	43.51	43.30	0.5	8,647	0.01%
2019/09/17	9	44.00	2	43.80	43.55	7	8,562	0.08%
2019/09/16	8	43.59	30	42.47	44.00	-22	8,396	-0.26%
2019/09/12	156	41.60	157	40.87	40.60	-1	8,089	-0.01%	大買/大賣/
2019/09/11	0	0.00	8	41.01	41.40	-8	7,907	-0.10%
2019/09/10	15	40.81	13	40.82	41.10	2	7,876	0.03%
2019/09/09	19	41.33	10	41.46	40.30	9	7,794	0.12%
2019/09/06	8	41.21	8	40.89	41.10	0	7,618	0.00%
2019/09/05	41	41.10	29.6	41.19	40.70	11.5	7,491	0.15%
2019/09/04	140	40.98	137	40.06	40.10	3	7,222	0.04%	大買/大賣/
2019/09/03	35	40.48	11	40.16	40.70	24	7,030	0.34%
2019/09/02	28	39.34	18	39.35	40.70	10	6,847	0.15%
2019/08/30	164	37.70	164	38.58	39.25	0	6,462	0.00%	大買/大賣/
2019/08/29	23	34.81	42.6	35.62	36.45	-19.6	5,841	-0.33%
2019/08/28	21	33.59	12	33.16	33.15	9	5,524	0.16%
2019/08/27	12	33.19	192	33.79	33.55	-180	5,464	-3.29%	大賣/鉅額交易
2019/08/26	16	32.57	15	32.52	32.50	1	5,411	0.02%
2019/08/23	6	33.07	8.5	33.16	32.95	-2.5	5,373	-0.05%
2019/08/22	28	33.99	27	33.74	33.10	1	5,319	0.02%
2019/08/21	2	33.08	16	33.35	33.40	-14	5,104	-0.27%
2019/08/20	26	33.11	20	32.96	33.30	6	5,062	0.12%
2019/08/19	15	32.98	7	33.09	33.45	8	5,016	0.16%
2019/08/16	82	32.50	5	32.51	32.40	77	4,981	1.55%
2019/08/15	103	32.35	1	32.40	32.50	102	4,922	2.07%	大買/鉅額交易
2019/08/14	4	33.38	4	33.89	32.80	0	4,879	0.00%
2019/08/13	6	33.61	5	32.60	32.50	1	4,775	0.02%
2019/08/12	25	32.87	56	32.53	33.45	-31	4,650	-0.67%
2019/08/08	15	30.87	10	30.75	31.00	5	4,424	0.11%
2019/08/07	34	31.36	17	31.64	30.80	17	4,425	0.38%
2019/08/06	52	30.58	52.3	30.83	31.35	-0.3	4,243	-0.01%
2019/08/05	5	30.81	19	31.16	31.30	-14	4,163	-0.34%
2019/08/02	18	29.74	19	30.23	30.00	-1	3,989	-0.03%
2019/08/01	4	30.88	14	31.22	31.25	-10	3,864	-0.26%
2019/07/31	33	30.76	36	30.89	31.35	-3	3,794	-0.08%
2019/07/30	27	30.39	24	30.08	31.00	3	3,670	0.08%
2019/07/29	21	29.39	54.4	29.53	30.30	-33.4	3,460	-0.96%
2019/07/26	9	27.54	9.6	27.94	28.15	-0.6	3,180	-0.02%
2019/07/25	18	26.36	24	26.68	26.80	-6	2,987	-0.20%
2019/07/24	21	25.49	12	25.35	25.65	9	2,905	0.31%
2019/07/22	0	0.00	6	24.72	24.40	-6	2,878	-0.21%
2019/07/18	1	25.30	2	25.25	25.00	-1	2,906	-0.03%
2019/07/17	10	25.30	0	0.00	25.00	10	2,951	0.34%
2019/07/16	8	25.66	9	25.53	25.20	-1	3,004	-0.03%
2019/07/15	5	24.40	30	24.76	25.20	-25	3,051	-0.82%
2019/07/12	25	23.65	7	23.82	23.80	18	3,390	0.53%
2019/07/11	0	0.00	5	23.31	23.20	-5	3,458	-0.14%
2019/07/09	0	0.00	4	23.20	23.15	-4	3,775	-0.11%
2019/07/04	2	23.20	0	0.00	23.05	2	3,805	0.05%
2019/07/03	1	24.40	7	23.95	24.15	-6	3,797	-0.16%
2019/07/02	1	24.40	3	24.30	24.40	-2	3,798	-0.05%
2019/07/01	14	24.66	24.4	24.63	24.35	-10.4	3,787	-0.27%
2019/06/28	4	23.75	8	23.82	23.65	-4	3,699	-0.11%
2019/06/27	17	23.41	22	23.88	24.35	-5	3,683	-0.14%
2019/06/26	4	22.48	3	22.55	22.40	1	3,524	0.03%
2019/06/25	0	0.00	213	22.30	22.30	-213	3,547	-6.00%	大賣/鉅額交易
2019/06/24	6	22.18	3	22.27	22.30	3	3,551	0.08%
2019/06/21	1.2	22.46	1	22.30	22.30	0.2	3,604	0.01%
2019/06/20	2	22.35	5	22.39	22.60	-3	3,685	-0.08%
2019/06/19	10	21.80	10	22.17	22.55	0	3,923	0.00%
2019/06/18	37	22.04	27	21.95	21.50	10	4,188	0.24%
2019/06/17	0	0.00	1	22.05	22.20	-1	4,251	-0.02%
2019/06/14	0	0.00	11	21.46	21.55	-11	4,372	-0.25%
2019/06/13	6	21.72	11	21.70	21.60	-5	4,656	-0.11%
2019/06/12	1	21.85	0	0.00	21.75	1	4,970	0.02%
2019/06/11	8	22.00	0	0.00	21.80	8	5,028	0.16%
2019/06/10	5	21.70	6	22.00	21.95	-1	5,100	-0.02%
2019/06/06	2	21.05	17	21.39	21.50	-15	5,130	-0.29%
2019/06/05	1	21.40	2	21.55	21.35	-1	5,104	-0.02%
2019/06/04	15	21.30	18	21.22	21.20	-3	5,087	-0.06%
2019/06/03	27	20.76	14	20.71	20.65	13	5,077	0.26%
2019/05/31	2	21.25	53	21.30	21.20	-51	5,194	-0.98%
2019/05/30	0	0.00	1	21.05	20.90	-1	5,433	-0.02%
2019/05/29	1	20.55	0	0.00	20.55	1	5,497	0.02%
2019/05/28	3	20.45	0	0.00	20.50	3	5,502	0.05%
2019/05/27	9	20.40	3	20.37	20.35	6	5,522	0.11%
2019/05/24	9	20.55	26	20.52	20.50	-17	5,567	-0.31%
2019/05/23	49	20.13	27	20.27	20.30	22	5,580	0.39%
2019/05/22	15	21.34	4	21.50	21.00	11	5,720	0.19%
2019/05/21	50	21.31	50	21.41	21.50	0	5,922	0.00%
2019/05/20	22	22.24	2	22.28	21.90	20	6,055	0.33%
2019/05/17	10	22.24	11	22.15	21.80	-1	6,067	-0.02%
2019/05/16	105	23.50	7	23.08	22.40	98	6,045	1.62%	大買/
2019/05/15	32	23.59	104	23.78	23.90	-72	6,036	-1.19%	大賣/
2019/05/14	17	22.06	14	22.36	23.50	3	5,956	0.05%
2019/05/13	53	22.77	6	22.59	22.25	47	5,913	0.79%
2019/05/10	110	23.30	8	23.97	23.40	102	5,869	1.74%	大買/鉅額交易
2019/05/09	1	24.75	0	0.00	24.00	1	5,793	0.02%
2019/05/08	14	23.88	2	23.60	24.30	12	5,762	0.21%
2019/05/07	13	24.60	5	24.50	24.25	8	5,727	0.14%
2019/05/06	50	24.37	44.1	24.65	24.05	5.9	5,710	0.10%
2019/05/03	12	25.98	12	25.48	25.35	0	5,630	0.00%
2019/04/30	6	24.77	1	24.75	25.55	5	5,497	0.09%
2019/04/29	39	25.67	25	25.24	25.20	14	5,437	0.26%
2019/04/26	15	25.18	39	25.26	25.60	-24	5,366	-0.45%
2019/04/25	16	25.13	28.3	25.48	25.60	-12.3	5,359	-0.23%
2019/04/24	5	25.50	8	25.43	25.25	-3	5,407	-0.06%
2019/04/23	16	25.82	9.5	25.53	25.45	6.5	5,379	0.12%
2019/04/22	11	25.62	14	25.47	25.70	-3	5,300	-0.06%
2019/04/19	8	25.01	10	25.40	25.20	-2	5,210	-0.04%
2019/04/18	59	25.11	65.9	25.59	25.00	-6.9	5,058	-0.14%
2019/04/17	32	23.01	11	23.26	23.60	21	4,613	0.46%
2019/04/16	17	22.51	19	22.49	22.85	-2	4,492	-0.04%
2019/04/15	24	22.48	42	22.66	22.70	-18	4,406	-0.41%
2019/04/12	7	21.04	1	21.20	21.30	6	4,159	0.14%
2019/04/11	1	20.90	0	0.00	20.90	1	4,132	0.02%
2019/04/10	0	0.00	3	21.28	21.10	-3	4,113	-0.07%
2019/04/09	6	21.13	1	21.20	21.20	5	4,091	0.12%
2019/04/08	5	21.35	1	21.35	21.25	4	4,071	0.10%
2019/04/03	0	0.00	3	21.38	21.30	-3	4,030	-0.07%
2019/04/02	0	0.00	7	21.20	21.20	-7	4,003	-0.17%
2019/04/01	0	0.00	1.6	20.99	21.10	-1.6	3,961	-0.04%
2019/03/29	0	0.00	1	20.70	20.55	-1	3,903	-0.03%
2019/03/28	9	20.76	11	20.55	20.30	-2	3,886	-0.05%
2019/03/27	1	20.90	0	0.00	20.95	1	3,848	0.03%
2019/03/26	7	21.21	4	21.03	20.85	3	3,827	0.08%
2019/03/25	23	21.12	8	21.14	21.10	15	3,769	0.40%
2019/03/22	15	22.05	8	22.01	21.95	7	3,667	0.19%
2019/03/21	55	21.34	59	22.01	22.10	-4	3,413	-0.12%
2019/03/20	10	21.38	43	21.32	21.30	-33	3,093	-1.07%
2019/03/19	35	21.30	4	21.25	21.15	31	2,976	1.04%
2019/03/18	51	20.82	20	20.96	21.30	31	2,825	1.10%
2019/03/15	23	20.15	49.4	20.51	20.60	-26.4	2,537	-1.04%
2019/03/14	51	19.75	52	19.75	19.75	-1	2,226	-0.04%
2019/03/13	11	19.98	0	0.00	19.65	11	2,173	0.51%
2019/03/12	1	19.90	4	19.86	20.20	-3	2,090	-0.14%
2019/03/11	1	19.35	0	0.00	19.40	1	2,051	0.05%
2019/03/08	8	19.28	2	19.35	19.30	6	2,057	0.29%
2019/03/07	2	19.75	1	20.00	19.60	1	2,049	0.05%
2019/03/06	16	20.02	7	20.10	20.10	9	2,021	0.45%
2019/03/05	9	20.16	1	20.20	19.90	8	1,891	0.42%
2019/03/04	0	0.00	17.5	19.19	19.90	-17.5	1,601	-1.09%
2019/02/27	0	0.00	3	18.65	18.75	-3	1,521	-0.20%
2019/02/25	0	0.00	10	19.22	19.15	-10	1,476	-0.68%
2019/02/22	3	18.78	2	18.73	18.80	1	1,418	0.07%
2019/02/21	3	19.38	4	19.36	19.10	-1	1,384	-0.07%
2019/02/20	0	0.00	23	19.07	19.30	-23	1,183	-1.94%
2019/02/19	10	17.96	22	18.10	18.15	-12	966	-1.24%
2019/02/18	0	0.00	7	17.39	17.60	-7	785	-0.89%
2019/02/15	2	16.80	2	16.80	16.65	0	695	0.00%
2019/02/14	0	0.00	4	17.24	17.20	-4	674	-0.59%
2019/02/12	0	0.00	4	16.73	16.75	-4	624	-0.64%
2019/02/11	0	0.00	30	16.37	16.50	-30	616	-4.87%
2019/01/28	0	0.00	3	16.30	16.35	-3	648	-0.46%
2019/01/25	2	16.20	0	0.00	16.15	2	661	0.30%
2019/01/23	0	0.00	5	16.10	16.10	-5	678	-0.74%
2019/01/22	0	0.00	6	16.25	16.20	-6	681	-0.88%
2019/01/21	0	0.00	4	16.45	16.40	-4	677	-0.59%
2019/01/18	0	0.00	6	16.34	16.30	-6	676	-0.89%
2019/01/17	0	0.00	11	16.30	16.25	-11	673	-1.63%
2019/01/16	10	16.72	15	16.84	16.70	-5	652	-0.77%
2019/01/15	0	0.00	10	16.06	16.10	-10	559	-1.79%
2019/01/04	3	14.20	0	0.00	14.20	3	701	0.43%
2019/01/03	0	0.00	2	14.35	14.35	-2	741	-0.27%
2019/01/02	6	14.33	0	0.00	14.30	6	746	0.80%
2018/12/27	1	14.50	0	0.00	14.40	1	778	0.13%
2018/12/26	5	14.50	0	0.00	14.40	5	782	0.64%
2018/12/22	2	14.40	0	0.00	14.50	2	794	0.25%
2018/12/20	1	14.80	3	14.63	14.55	-2	806	-0.25%
2018/12/19	4	14.95	2	15.00	14.90	2	808	0.25%
2018/12/18	2	15.03	0	0.00	15.00	2	809	0.25%
2018/12/17	1	15.30	0	0.00	15.15	1	821	0.12%
2018/12/12	0	0.00	4	15.40	15.40	-4	973	-0.41%
2018/12/10	2	15.25	0	0.00	15.25	2	1,140	0.18%
2018/12/07	1	15.35	0	0.00	15.35	1	1,151	0.09%
2018/12/05	5	15.65	0	0.00	15.65	5	1,197	0.42%
2018/12/03	0	0.00	1	15.75	15.75	-1	1,234	-0.08%
2018/11/30	1	15.40	0	0.00	15.40	1	1,260	0.08%
2018/11/28	8	15.60	1	15.60	15.60	7	1,412	0.50%
2018/11/27	0	0.00	1	15.25	15.45	-1	1,443	-0.07%
2018/11/26	0	0.00	1	15.40	15.30	-1	1,509	-0.07%
2018/11/23	1.2	15.25	0	0.00	15.15	1.2	1,586	0.07%
2018/11/22	1	15.35	0	0.00	15.35	1	1,778	0.06%
2018/11/21	0	0.00	2	15.55	15.50	-2	1,887	-0.11%
2018/11/20	6	15.45	5	15.70	15.45	1	2,096	0.05%
2018/11/19	3	15.70	0	0.00	15.70	3	2,741	0.11%
2018/11/15	0	0.00	1	15.35	15.50	-1	3,335	-0.03%
2018/11/13	1	15.00	0	0.00	15.00	1	3,335	0.03%
2018/11/12	3	15.10	1	15.10	15.05	2	3,341	0.06%
2018/11/08	10	15.23	0	0.00	15.15	10	3,358	0.30%
2018/11/06	14	15.00	0	0.00	15.00	14	3,343	0.42%
2018/11/05	11	15.20	1	15.80	15.20	10	3,340	0.30%
2018/11/02	3	15.37	0	0.00	15.15	3	3,314	0.09%
2018/11/01	0	0.00	23	15.18	15.35	-23	3,295	-0.70%
2018/10/31	1	14.55	0	0.00	14.50	1	3,274	0.03%
2018/10/30	6	14.16	22	14.05	14.15	-16	3,266	-0.49%
2018/10/29	6	14.40	0	0.00	14.35	6	3,259	0.18%
2018/10/26	0	0.00	3	14.48	14.35	-3	3,257	-0.09%
2018/10/25	1	14.55	1	14.75	14.50	0	3,248	0.00%
2018/10/24	0	0.00	2	15.40	15.45	-2	3,240	-0.06%
2018/10/23	10	15.50	0	0.00	15.50	10	3,234	0.31%
2018/10/22	3	15.93	0	0.00	15.70	3	3,218	0.09%
2018/10/18	7	15.14	0	0.00	15.50	7	3,104	0.23%
2018/10/16	0	0.00	1	14.65	14.55	-1	3,049	-0.03%
2018/10/15	0	0.00	1	14.40	14.35	-1	3,044	-0.03%
2018/10/12	5	14.35	1	14.30	14.25	4	3,043	0.13%
2018/10/11	3	14.17	0	0.00	14.15	3	3,027	0.10%
2018/10/08	6	15.75	0	0.00	15.60	6	2,981	0.20%
2018/10/05	2	15.75	0	0.00	15.80	2	2,972	0.07%
2018/10/03	2	16.70	50	16.70	16.65	-48	2,942	-1.63%
2018/10/01	4	16.86	0	0.00	16.80	4	2,934	0.14%
2018/09/28	3	16.85	1	16.80	16.80	2	2,932	0.07%
2018/09/27	0	0.00	1	17.05	16.90	-1	2,928	-0.03%
2018/09/26	0	0.00	1	16.90	16.90	-1	2,924	-0.03%
2018/09/21	10	16.90	8	17.03	16.85	2	2,914	0.07%
2018/09/20	6	17.07	10	17.00	17.05	-4	2,901	-0.14%
2018/09/19	68	17.64	4	17.50	17.35	64	2,881	2.22%
2018/09/18	1	16.75	0	0.00	17.25	1	2,798	0.04%
2018/09/17	4.3	17.24	15	17.17	17.20	-10.8	2,749	-0.39%
2018/09/14	0	0.00	2	16.15	16.15	-2	2,603	-0.08%
2018/09/13	5	15.80	4	15.88	15.85	1	2,582	0.04%
2018/09/12	15	15.75	8	15.69	15.60	7	2,580	0.27%
2018/09/11	16	16.36	14	16.44	16.30	2	2,543	0.08%
2018/09/10	11	16.74	8	16.81	16.30	3	2,523	0.12%
2018/09/07	15	17.54	0	0.00	17.50	15	2,518	0.60%
2018/09/06	4	17.78	4	17.95	18.05	0	2,495	0.00%
2018/09/05	0	0.00	21	18.97	18.15	-21	2,456	-0.85%
2018/09/04	1	18.20	1	18.35	18.45	0	2,324	0.00%
2018/09/03	4	18.34	3	18.48	18.45	1	2,310	0.04%
2018/08/31	4	18.53	1	18.65	18.65	3	2,280	0.13%
2018/08/30	4	18.73	1	18.80	18.55	3	2,215	0.14%
2018/08/29	20	19.07	15	19.25	18.90	5	2,144	0.23%
2018/08/28	11	19.13	33	19.11	18.90	-22	1,987	-1.11%
2018/08/27	8	19.33	7	19.18	19.30	1	1,892	0.05%
2018/08/24	122	19.40	115	19.51	19.60	7	1,682	0.42%	大買/大賣/
2018/08/23	119	18.06	361.7	18.64	18.80	-242.7	1,036	-23.41%	大買/大賣/鉅額交易
2018/08/22	0	0.00	8	17.03	17.10	-8	512	-1.56%
2018/08/16	93	15.00	10	15.00	15.00	83	394	21.03%
2018/08/14	1	15.65	1	15.50	15.55	0	375	0.00%
2018/08/10	74	15.64	1	15.65	15.65	73	365	19.99%
2018/08/09	61	15.71	0	0.00	15.60	61	364	16.72%
2018/07/26	5	15.75	0	0.00	15.70	5	431	1.16%
2018/07/20	1	15.95	0	0.00	16.00	1	438	0.23%
2018/07/19	10	16.00	0	0.00	16.00	10	441	2.27%
2018/07/18	0	0.00	2.7	16.07	16.20	-2.7	447	-0.60%
2018/07/17	0.5	15.70	1	16.00	15.75	-0.6	445	-0.12%
2018/07/16	0.9	15.70	1	15.80	15.75	-0.2	445	-0.03%
2018/07/13	1	15.85	1	15.90	15.85	0	447	0.00%
2018/07/06	1	15.55	1	15.60	15.40	0	454	0.00%
2018/07/05	0	0.00	15	15.55	15.55	-15	456	-3.29%
2018/06/28	5	16.30	1	16.35	16.05	4	454	0.88%
2018/06/27	11	16.22	0	0.00	16.10	11	454	2.42%
2018/06/26	0	0.00	6	16.27	16.20	-6	453	-1.32%
2018/06/22	0	0.00	1	16.80	16.80	-1	452	-0.22%
2018/06/21	1	16.65	0	0.00	16.60	1	454	0.22%
2018/06/20	1	16.75	0	0.00	16.70	1	443	0.23%
2018/06/19	4	17.06	0	0.00	16.90	4	440	0.91%
2018/06/15	6	17.35	1	17.30	17.20	5	434	1.15%
2018/06/13	6	16.77	0	0.00	16.80	6	403	1.49%
2018/06/12	10	16.92	0	0.00	16.75	10	401	2.49%
2018/06/11	5	17.09	2	17.15	17.05	3	396	0.76%
2018/06/08	1	16.75	1	16.80	16.80	0	387	0.00%
2018/06/06	0	0.00	27	16.80	16.80	-27	390	-6.91%
2018/06/05	4	16.75	3	17.13	16.70	1	391	0.26%
2018/06/04	0	0.00	5	16.20	16.35	-5	382	-1.31%
2018/06/01	0	0.00	10	16.05	16.05	-10	365	-2.74%
2018/05/31	1	15.95	0	0.00	15.95	1	368	0.27%
2018/05/30	10	15.99	0	0.00	15.90	10	368	2.72%
2018/05/28	0	0.00	2	15.90	16.05	-2	383	-0.52%
2018/05/24	2	16.05	4	16.05	16.20	-2	384	-0.52%
2018/05/18	1	15.80	0	0.00	15.85	1	414	0.24%
2018/05/17	1	15.90	0	0.00	15.90	1	423	0.24%
2018/05/16	0	0.00	1	16.15	15.90	-1	428	-0.23%
2018/05/15	4	16.35	0	0.00	16.25	4	429	0.93%
2018/05/14	1	16.70	2	16.65	16.70	-1	448	-0.22%
2018/05/11	4	15.95	0	0.00	15.95	4	423	0.94%
2018/05/10	5	16.00	2.9	16.10	16.35	2.2	420	0.51%
2018/05/09	0	0.00	10	15.45	15.50	-10	408	-2.45%
2018/05/08	11	15.65	0	0.00	15.70	11	410	2.68%
2018/05/04	0	0.00	15	15.61	15.60	-15	413	-3.63%
2018/05/02	10	15.90	0	0.00	15.85	10	418	2.39%
2018/04/30	0	0.00	1	15.80	15.85	-1	440	-0.23%
2018/04/27	1	15.45	8	15.50	15.45	-7	442	-1.58%
2018/04/26	0	0.00	1	15.80	15.60	-1	446	-0.22%
2018/04/24	7	15.79	0	0.00	15.80	7	451	1.55%
2018/04/19	6	16.44	0	0.00	16.45	6	454	1.32%
2018/04/18	3	16.50	0	0.00	16.50	3	458	0.65%
2018/04/17	0	0.00	6	16.64	16.65	-6	483	-1.24%
2018/04/16	1	16.55	0	0.00	16.60	1	492	0.20%
2018/04/13	2	16.65	0	0.00	16.70	2	499	0.40%
2018/04/12	0	0.00	1	16.70	16.75	-1	505	-0.20%
2018/04/11	1	16.60	0	0.00	16.60	1	510	0.20%
2018/04/09	0	16.60	5.5	16.73	16.65	-5.5	515	-1.07%
2018/04/03	0	0.00	1	16.90	16.85	-1	514	-0.19%
2018/04/02	0	0.00	4	17.00	16.90	-4	521	-0.77%
2018/03/31	0	0.00	1	17.00	16.85	-1	520	-0.19%
2018/03/30	22.6	16.97	0	0.00	16.95	22.6	523	4.32%
2018/03/29	0	0.00	4	17.05	17.00	-4	526	-0.76%
2018/03/28	1	16.85	0	0.00	16.90	1	530	0.19%
2018/03/27	0	0.00	5	17.10	17.10	-5	532	-0.94%
2018/03/23	1	17.10	4	17.11	17.15	-3	536	-0.56%
2018/03/21	0	0.00	3	17.60	17.55	-3	536	-0.56%
2018/03/20	1	17.50	0	0.00	17.50	1	540	0.18%
2018/03/16	2	17.75	0	0.00	17.85	2	544	0.37%
2018/03/14	1	17.85	0	0.00	17.75	1	552	0.18%
2018/03/13	2	17.70	6	17.80	17.90	-4	552	-0.72%
2018/03/12	6	17.78	0	0.00	17.75	6	563	1.07%
2018/03/08	2	18.30	11	18.30	18.30	-9	672	-1.34%
2018/03/07	2	17.45	0	0.00	17.45	2	652	0.31%
2018/03/06	4	17.55	0	0.00	17.50	4	662	0.60%
2018/03/05	2	17.68	17.3	17.65	17.65	-15.3	663	-2.30%
2018/03/02	7	17.89	0	0.00	17.90	7	672	1.04%
2018/03/01	0.3	18.00	5	17.80	18.20	-4.7	682	-0.69%
2018/02/27	1	17.90	0	0.00	17.80	1	701	0.14%
2018/02/26	1	17.85	0	0.00	17.85	1	829	0.12%
2018/02/23	3	18.20	0.6	17.85	17.95	2.5	876	0.28%
2018/02/22	1	18.15	5	18.02	18.00	-4	875	-0.46%
2018/02/21	1	17.20	10	17.18	17.25	-9	865	-1.04%
2018/02/12	7	16.95	2	17.00	16.95	5	864	0.58%
2018/02/09	2	16.55	0.5	16.95	17.10	1.5	870	0.17%
2018/02/08	2	16.98	8	17.10	17.20	-6	880	-0.68%
2018/02/07	2	17.13	1	17.15	17.10	1	876	0.11%
2018/02/06	14	16.83	1	17.15	16.50	13	872	1.49%
2018/02/05	2	18.10	5	18.10	18.05	-3	857	-0.35%
2018/02/02	8	18.52	24	18.60	18.45	-16	856	-1.87%
2018/02/01	0.2	18.55	5	18.60	18.60	-4.9	866	-0.56%
2018/01/31	0.5	18.50	0	0.00	18.55	0.5	867	0.06%
2018/01/30	0	0.00	10	18.72	18.70	-10	868	-1.15%
2018/01/29	2	18.85	40	18.80	18.80	-38	866	-4.39%
2018/01/26	0	0.00	2	18.98	18.85	-2	871	-0.23%
2018/01/25	0.2	18.90	3	19.03	19.00	-2.9	871	-0.33%
2018/01/24	0	0.00	2	18.85	18.90	-2	886	-0.23%
2018/01/23	2	18.90	0	0.00	18.80	2	874	0.23%
2018/01/19	0	0.00	2	18.98	19.00	-2	877	-0.23%
2018/01/18	5.3	18.89	0	0.00	18.90	5.3	877	0.60%
2018/01/17	2	19.05	0	0.00	18.95	2	883	0.23%
2018/01/15	2	19.05	0	0.00	19.05	2	884	0.23%
2018/01/12	6	19.16	15	19.15	19.15	-9	896	-1.00%
2018/01/11	1	19.35	8	19.29	19.20	-7	901	-0.78%
2018/01/09	0	0.00	2	19.05	19.15	-2	880	-0.23%
2018/01/08	0	0.00	2	19.25	18.90	-2	885	-0.23%
2018/01/05	0.5	19.10	10.5	19.13	19.15	-10	894	-1.12%
2018/01/04	0	0.00	3	18.95	18.95	-3	895	-0.34%
2018/01/03	3	18.93	16	19.02	19.00	-13	900	-1.44%
2018/01/02	4	18.95	0	0.00	18.90	4	931	0.43%