楠梓電 (2316)-凱基-松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
44.05
漲跌
▲0.30
漲幅
+0.69%
成交量
7,465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－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/04/26	1	44.10	0	0.00	44.05	1	5,190	0.02%
2024/04/25	1	43.70	30	44.25	43.75	-29	5,210	-0.56%
2024/04/24	2	44.40	9	44.33	44.40	-7	5,008	-0.14%
2024/04/22	2	39.50	0	0.00	39.55	2	4,847	0.04%
2024/04/19	0	0.00	1	40.70	40.85	-1	4,826	-0.02%
2024/04/16	1	41.00	0	0.00	40.95	1	4,760	0.02%
2024/04/15	20	44.36	20	43.92	43.30	0	4,734	0.00%
2024/04/08	0	0.00	3	45.70	46.75	-3	4,372	-0.07%
2024/04/03	7	44.40	7	44.75	44.55	0	4,282	0.00%
2024/04/01	9	44.17	12	45.04	44.15	-3	4,203	-0.07%
2024/03/29	34	43.68	2	44.38	43.30	32	4,117	0.78%
2024/03/28	17	42.42	0	42.75	42.20	17	4,024	0.42%
2024/03/27	2	42.00	4	42.80	42.55	-2	3,950	-0.05%
2024/03/26	4	44.23	4	44.93	43.10	0	3,888	0.00%
2024/03/25	3	42.82	2.1	43.68	44.45	0.9	3,696	0.03%
2024/03/21	0	40.70	0	0.00	40.60	0	3,487	0.00%
2024/03/20	2	41.99	0	0.00	41.20	2	3,474	0.06%
2024/03/19	0	0.00	1	42.60	42.00	-1	3,455	-0.03%
2024/03/18	0	0.00	2.1	40.67	43.25	-2.1	3,248	-0.06%
2024/03/14	14	39.54	0	0.00	39.05	14	3,083	0.46%
2024/03/12	4	41.95	0	0.00	41.70	4	2,994	0.13%
2024/03/11	3	41.20	3	40.70	41.00	0	2,932	0.00%
2024/03/08	14	39.71	3.1	41.57	41.55	10.9	2,875	0.38%
2024/03/06	9.1	41.86	16	41.21	41.25	-7	2,737	-0.25%
2024/03/05	10.1	39.59	7.5	39.93	39.85	2.7	2,530	0.10%
2024/03/04	5.4	37.77	1	38.15	38.00	4.4	2,288	0.19%
2024/03/01	4	36.50	0	36.00	36.65	4	2,199	0.18%
2024/02/26	10	35.30	0	0.00	35.20	10	2,202	0.45%
2024/02/21	0	0.00	0	36.45	36.10	0	2,312	0.00%
2024/02/20	0	0.00	0.5	36.05	36.05	-0.5	2,304	-0.02%
2024/02/19	4	36.05	4	36.35	36.50	0	2,300	0.00%
2024/02/16	0	0.00	2	35.80	36.00	-2	2,283	-0.09%
2024/02/15	0	0.00	2	35.30	35.00	-2	2,267	-0.09%
2024/02/05	5	34.50	0	0.00	34.40	5	2,257	0.22%
2024/02/02	10	34.85	0	0.00	34.80	10	2,311	0.43%
2024/02/01	0	0.00	11	35.18	35.20	-11	2,311	-0.48%
2024/01/31	0	0.00	8.9	35.07	34.85	-8.9	2,335	-0.38%
2024/01/29	0.3	34.76	0	0.00	35.25	0.3	2,334	0.01%
2024/01/26	0	35.70	0	0.00	34.55	0	2,332	0.00%
2024/01/25	5	36.33	0	0.00	35.85	5	2,333	0.22%
2024/01/23	13	35.90	0	0.00	35.45	13	2,242	0.58%
2024/01/22	24.1	38.12	2	40.00	36.50	22.1	2,058	1.07%
2024/01/19	0.2	36.25	0	0.00	40.55	0.2	1,467	0.01%
2024/01/18	9	37.00	0	0.00	36.90	9	1,343	0.67%
2024/01/16	1	37.20	0	0.00	37.45	1	1,363	0.07%
2024/01/10	10	37.00	0	0.00	37.00	10	1,416	0.71%
2024/01/04	10	37.00	0	0.00	37.35	10	1,486	0.67%
2023/12/29	0	0.00	1	38.65	38.80	-1	1,584	-0.06%
2023/12/25	17	37.51	0	0.00	37.40	17	1,979	0.86%
2023/12/19	3	36.10	2	36.10	36.90	1	2,494	0.04%
2023/12/15	8	39.30	8	38.41	37.90	0	2,626	0.00%
2023/12/14	1	38.75	0	0.00	38.65	1	2,634	0.04%
2023/12/04	1	39.60	2	39.53	38.60	-1	3,340	-0.03%
2023/12/01	2	38.05	2	38.15	38.10	0	3,508	0.00%
2023/11/20	2	37.95	5	37.61	37.80	-3	3,503	-0.09%
2023/11/17	10	36.20	0	0.00	36.70	10	3,496	0.29%
2023/11/15	1	36.65	1.1	36.80	36.75	-0.1	3,540	0.00%
2023/11/10	0	0.00	2	37.30	36.55	-2	3,655	-0.05%
2023/11/09	0.2	35.64	0	0.00	36.05	0.2	3,711	0.01%
2023/11/08	0	0.00	1	36.45	35.95	-1	3,925	-0.03%
2023/11/06	2.2	35.48	0	0.00	35.70	2.2	4,183	0.05%
2023/11/03	0	0.00	1	35.10	34.85	-1	4,295	-0.02%
2023/10/25	1	34.35	0	0.00	35.10	1	4,632	0.02%
2023/10/23	1	33.20	0	0.00	32.85	1	4,752	0.02%
2023/10/20	0	0.00	0.6	32.85	32.85	-0.6	4,924	-0.01%
2023/10/18	10	32.60	0	0.00	32.90	10	5,460	0.18%
2023/10/16	3	35.47	1	35.20	35.00	2	6,281	0.03%
2023/10/13	0	35.95	0	35.95	35.85	0	6,385	0.00%
2023/10/11	4	37.41	0	0.00	36.65	4	6,398	0.06%
2023/10/06	0	0.00	1	37.85	37.90	-1	6,359	-0.02%
2023/10/05	1	39.85	4	39.90	38.60	-3	6,316	-0.05%
2023/10/04	5	39.70	1	40.00	39.70	4	6,273	0.06%
2023/10/03	1	40.40	1.1	40.25	40.10	-0.1	6,240	0.00%
2023/10/02	3	40.02	19	39.94	39.55	-16	6,148	-0.26%
2023/09/28	17	40.34	22	40.56	40.30	-5	6,067	-0.08%
2023/09/27	16	39.01	14.5	39.45	39.75	1.5	5,836	0.03%
2023/09/26	11	39.88	12	39.01	38.70	-1	5,742	-0.02%
2023/09/25	16	39.96	14	39.45	39.40	2	5,674	0.04%
2023/09/22	14	39.75	9	40.00	40.50	5	5,553	0.09%
2023/09/20	0	0.00	1	38.65	37.70	-1	5,212	-0.02%
2023/09/19	3	37.93	0	0.00	38.20	3	5,096	0.06%
2023/09/15	2	37.93	2	37.82	37.85	0	4,985	0.00%
2023/09/12	2	35.45	0	0.00	35.45	2	4,819	0.04%
2023/09/11	0	0.00	6	35.90	35.40	-6	4,774	-0.13%
2023/09/08	0.3	37.70	1	37.90	38.30	-0.7	4,705	-0.02%
2023/09/07	26	37.86	12	37.71	38.40	14	4,576	0.31%
2023/09/06	5	38.02	3.2	37.75	38.50	1.8	4,210	0.04%
2023/09/01	0.2	35.32	0	0.00	34.45	0.2	3,952	0.00%
2023/08/31	1	34.45	0	0.00	34.60	1	3,913	0.03%
2023/08/25	1	35.35	2	34.95	34.05	-1	3,768	-0.03%
2023/08/23	0	0.00	1	35.60	35.55	-1	3,704	-0.03%
2023/08/22	2	35.58	1	35.45	35.20	1	3,680	0.03%
2023/08/21	12	35.95	0	0.00	35.85	12	3,645	0.33%
2023/08/18	0	0.00	2	37.30	35.65	-2	3,615	-0.06%
2023/08/17	3	37.13	0	0.00	37.10	3	3,573	0.08%
2023/08/15	0	0.00	26	37.17	36.80	-26	3,443	-0.76%
2023/08/14	22	37.52	26	38.00	37.50	-4	3,319	-0.12%
2023/08/11	29	34.41	0	0.00	35.00	29	3,095	0.94%
2023/08/09	0	0.00	1	40.80	39.10	-1	2,786	-0.04%
2023/08/08	2	45.28	3	43.03	43.40	-1	2,654	-0.04%
2023/08/07	2	46.50	1	46.30	47.10	1	2,536	0.04%
2023/08/04	2	44.45	0	0.00	45.20	2	2,472	0.08%
2023/08/02	0.3	41.85	1	42.05	43.85	-0.7	2,432	-0.03%
2023/08/01	0	0.00	1	45.20	46.45	-1	2,372	-0.04%
2023/07/31	11	45.18	4.1	47.32	44.90	6.9	2,332	0.30%
2023/07/28	1	46.30	0	0.00	47.95	1	2,225	0.04%
2023/07/27	3	46.67	2	45.75	45.90	1	2,173	0.05%
2023/07/26	0	0.00	1.9	44.37	44.85	-1.9	2,115	-0.09%
2023/07/25	9.1	48.58	13.4	48.10	45.95	-4.3	2,001	-0.21%
2023/07/24	4	46.53	3.3	46.03	47.05	0.7	1,817	0.04%
2023/07/21	54	41.04	61.3	42.54	42.80	-7.3	1,638	-0.45%
2023/07/20	45	37.60	39.1	38.18	38.95	5.9	1,237	0.48%
2023/07/19	4	33.44	47	36.59	37.10	-43	737	-5.83%
2023/07/18	2	33.70	3	33.75	33.75	-1	329	-0.30%
2023/07/17	0	0.00	4	30.46	30.70	-4	209	-1.91%
2023/07/13	0	0.00	2	27.45	27.60	-2	137	-1.46%
2023/06/09	0	0.00	2	28.80	28.95	-2	179	-1.11%
2023/06/06	0.5	28.10	0	0.00	28.00	0.5	175	0.28%
2023/05/24	0	0.00	0.5	28.30	28.50	-0.5	178	-0.28%
2023/05/22	2	28.50	0	0.00	28.25	2	179	1.11%
2023/04/14	0	0.00	1	29.40	29.35	-1	161	-0.62%
2023/04/13	1	29.50	0	0.00	29.55	1	158	0.63%
2023/04/12	0	0.00	2	29.55	29.55	-2	152	-1.31%
2023/04/11	0.1	29.00	0	0.00	29.20	0.1	150	0.09%
2023/03/29	0	28.20	0	0.00	28.40	0	135	0.00%
2023/03/27	0	0.00	1	29.40	29.25	-1	128	-0.78%
2023/03/16	0	27.90	0	0.00	27.85	0	104	0.00%
2023/03/15	0	28.15	0	0.00	28.00	0	105	0.00%
2023/03/07	0	0.00	0	28.40	28.40	0	107	0.00%
2023/03/06	0	28.20	0	0.00	28.35	0	107	0.00%
2023/01/16	0	0.00	1	27.35	27.40	-1	134	-0.74%
2022/12/20	0	0.00	1	26.95	26.90	-1	167	-0.60%
2022/12/06	1	26.45	0	0.00	26.75	1	169	0.59%
2022/11/24	0	0.00	13	24.92	25.15	-13	164	-7.92%
2022/10/14	5	22.70	0	0.00	22.55	5	151	3.30%
2022/10/04	0	0.00	0.1	24.70	24.75	-0.1	136	-0.07%
2022/10/03	0	0.00	0.1	24.70	24.50	-0.1	138	-0.08%
2022/09/28	10	25.05	0	0.00	25.05	10	142	7.02%
2022/09/13	1	27.75	0	0.00	27.55	1	152	0.66%
2022/08/02	0.4	27.50	0	0.00	27.55	0.4	174	0.25%
2022/06/23	0	0.00	1	29.05	29.10	-1	231	-0.43%
2022/06/20	5	28.10	0	0.00	27.90	5	230	2.16%
2022/06/14	0	0.00	2	28.78	28.85	-2	233	-0.86%
2022/06/06	0	0.00	0.7	29.05	29.20	-0.7	249	-0.29%
2022/06/01	0	0.00	1	29.15	29.10	-1	270	-0.37%
2022/05/12	10	27.60	0	0.00	27.65	10	357	2.80%
2022/04/27	0	28.50	2	28.25	28.50	-2	469	-0.42%
2022/04/19	0	0.00	40	29.15	29.15	-40	800	-4.99%
2022/04/14	0	0.00	1	29.25	29.25	-1	960	-0.10%
2022/04/13	1	29.25	0	0.00	29.70	1	1,035	0.10%
2022/04/12	0	29.40	0	0.00	28.95	0	1,064	0.00%
2022/04/07	0	30.25	0	0.00	29.55	0	1,289	0.00%
2022/03/31	0	31.00	0	0.00	31.00	0	2,196	0.00%
2022/03/30	0	31.80	0	0.00	31.15	0	2,323	0.00%
2022/03/29	0	31.40	0	0.00	31.05	0	2,340	0.00%
2022/03/24	0	0.00	2	32.35	32.30	-2	2,335	-0.09%
2022/03/11	5	31.00	0	0.00	31.00	5	2,401	0.21%
2022/03/08	1	30.40	0	0.00	30.70	1	2,395	0.04%
2022/03/07	1	31.70	10	31.81	31.55	-9	2,397	-0.38%
2022/03/04	3	33.12	0	0.00	32.85	3	2,387	0.13%
2022/03/03	0	0.00	0	33.50	33.70	0	2,385	0.00%
2022/03/02	0	0.00	1	33.55	33.65	-1	2,386	-0.04%
2022/03/01	0	33.30	0	0.00	33.50	0	2,381	0.00%
2022/02/24	2	32.58	0	0.00	32.10	2	2,373	0.08%
2022/02/21	2	34.05	0	0.00	34.00	2	2,364	0.08%
2022/02/11	0	33.15	0	0.00	33.15	0	2,329	0.00%
2022/02/09	0	0.00	20	33.80	34.00	-20	2,318	-0.86%
2022/02/08	0	0.00	9	33.20	33.35	-9	2,321	-0.39%
2022/02/07	0	0.00	40	32.80	32.70	-40	2,318	-1.73%
2022/01/25	0	0.00	1	32.35	32.15	-1	2,304	-0.04%
2022/01/24	21	32.65	0	0.00	33.20	21	2,291	0.92%
2022/01/21	2	34.23	3	34.70	34.00	-1	2,274	-0.04%
2022/01/19	30	35.42	43	35.16	35.10	-13	2,232	-0.58%
2022/01/18	11	34.90	10	34.60	34.50	1	2,189	0.05%
2022/01/17	23	35.55	22	35.38	35.05	1	2,160	0.05%
2022/01/14	4	34.76	4	34.14	34.70	0	2,044	0.00%
2022/01/13	11	35.44	2	35.53	35.40	9	1,981	0.45%
2022/01/12	2	34.90	4.8	35.11	35.20	-2.8	1,938	-0.15%
2022/01/11	2	33.85	2	34.30	34.60	0	1,880	0.00%
2022/01/10	4	33.95	4	34.39	34.50	0	1,796	0.00%
2022/01/07	2	33.93	1	34.00	33.85	1	1,758	0.06%
2022/01/06	6	34.98	10	35.47	34.90	-4	1,711	-0.23%
2022/01/05	11	34.63	7	34.30	34.55	4	1,633	0.24%
2022/01/04	7	35.05	11	35.20	35.50	-4	1,601	-0.25%
2022/01/03	42	35.61	0	0.00	35.20	42	1,566	2.68%
2021/12/30	1	36.30	9	37.01	37.00	-8	1,491	-0.54%
2021/12/29	2	36.40	0	0.00	36.60	2	1,363	0.15%
2021/12/28	28	38.04	48	38.87	36.80	-20	1,209	-1.65%
2021/12/27	1	36.15	25	36.42	37.75	-24	618	-3.88%
2021/12/24	2	33.18	3	33.95	34.35	-1	446	-0.22%
2021/12/23	0	0.00	0.6	30.76	31.25	-0.6	316	-0.18%
2021/12/14	10	30.75	0	0.00	30.55	10	274	3.64%
2021/12/13	3	30.72	3	31.52	31.35	0	255	0.00%
2021/11/29	1	28.20	0	0.00	28.60	1	189	0.53%
2021/11/05	1	28.70	1	28.95	29.00	0	208	0.00%
2021/11/04	1	28.55	1	28.55	28.60	0	206	0.00%
2021/11/01	10	28.25	0	0.00	28.30	10	211	4.73%
2021/10/21	0	0.00	3	28.00	28.00	-3	231	-1.30%
2021/10/20	0	0.00	3	27.80	28.00	-3	237	-1.27%
2021/10/12	0	0.00	1	27.35	27.50	-1	266	-0.38%
2021/09/30	9	27.35	0	0.00	27.35	9	343	2.62%
2021/09/14	3	27.30	0	0.00	27.35	3	387	0.77%
2021/08/20	0	0.00	2	28.30	28.35	-2	438	-0.46%
2021/08/19	1	28.50	0	0.00	28.45	1	438	0.23%
2021/08/16	0	0.00	0	28.70	28.65	0	446	-0.01%
2021/08/11	2	28.80	0	0.00	28.90	2	457	0.44%
2021/08/10	0.1	29.25	0	0.00	29.30	0.1	469	0.02%
2021/07/22	0	0.00	1	30.20	30.20	-1	707	-0.14%
2021/07/19	1	31.35	0	0.00	31.30	1	748	0.13%
2021/07/16	0	0.00	0.2	31.00	31.05	-0.2	797	-0.02%
2021/07/13	1	31.70	0	0.00	31.20	1	891	0.11%
2021/07/12	0	0.00	1	30.60	30.80	-1	934	-0.11%
2021/07/08	1	30.50	0	0.00	30.60	1	1,597	0.06%
2021/06/30	0.3	30.00	1	30.20	30.05	-0.7	1,713	-0.04%
2021/06/29	0	0.00	1	30.65	30.10	-1	1,717	-0.06%
2021/06/28	1	30.35	0	0.00	30.35	1	1,733	0.06%
2021/06/25	0	0.00	1	30.40	30.30	-1	1,747	-0.06%
2021/06/16	0	0.00	3	30.05	29.85	-3	1,833	-0.16%
2021/06/15	3	29.72	0	0.00	30.10	3	1,837	0.16%
2021/06/09	1	28.60	0	0.00	28.70	1	1,833	0.05%
2021/06/02	1	29.60	0	0.00	29.35	1	1,898	0.05%
2021/05/31	1	28.80	0	0.00	29.00	1	1,903	0.05%
2021/05/25	2	28.50	0	0.00	28.55	2	1,939	0.10%
2021/05/24	0	0.00	3	28.40	28.25	-3	1,951	-0.15%
2021/05/14	3	27.55	0	0.00	27.00	3	1,936	0.15%
2021/05/12	1	27.45	0	0.00	27.50	1	1,904	0.05%
2021/05/11	20	30.65	1	30.70	30.00	19	1,867	1.02%
2021/05/06	1	31.20	0	0.00	31.05	1	1,871	0.05%
2021/05/04	20	31.55	8.1	30.95	31.10	11.9	1,880	0.63%
2021/05/03	1	32.60	0	0.00	32.50	1	1,860	0.05%
2021/04/29	2	34.73	0	0.00	34.55	2	1,830	0.11%
2021/04/28	0.3	35.30	0	0.00	35.60	0.3	1,815	0.02%
2021/04/27	20	34.20	1	34.50	34.50	19	1,817	1.05%
2021/04/23	1	34.50	0.6	34.65	34.50	0.4	1,832	0.02%
2021/04/22	21	35.75	2	35.00	34.45	19	1,838	1.03%
2021/04/21	1	36.30	2	36.73	36.30	-1	1,792	-0.06%
2021/04/20	2	35.73	0	0.00	36.15	2	1,760	0.11%
2021/04/19	4	35.98	1	36.85	36.20	3	1,744	0.17%
2021/04/16	0	0.00	2	36.60	36.85	-2	1,688	-0.12%
2021/04/15	8	36.83	1	37.70	36.25	7	1,612	0.43%
2021/04/14	25	37.45	26	37.83	38.25	-1	1,465	-0.07%
2021/04/13	2	33.20	4.8	33.98	34.80	-2.8	973	-0.29%
2021/04/09	0	0.00	1	33.00	32.30	-1	944	-0.11%
2021/03/29	0	32.30	0	0.00	32.05	0	896	0.00%
2021/03/18	0	0.00	1.4	30.84	30.95	-1.4	824	-0.17%
2021/03/09	0	30.15	0	0.00	30.15	0	850	0.00%
2021/03/08	0	30.15	0	0.00	30.15	0	838	0.00%
2021/03/04	1	30.60	0	0.00	30.70	1	819	0.12%
2021/02/17	0	0.00	2	30.25	30.60	-2	791	-0.25%
2021/02/02	0	0.00	5	30.40	30.30	-5	779	-0.64%
2021/01/27	0	0.00	2	30.50	30.20	-2	741	-0.27%
2021/01/21	0	0.00	1	30.25	30.30	-1	723	-0.14%
2021/01/19	2	31.60	0	0.00	31.50	2	688	0.29%
2021/01/18	1	32.10	0	0.00	32.00	1	673	0.15%
2021/01/15	5	31.35	0	0.00	31.40	5	643	0.78%
2021/01/08	0	0.00	1	30.75	30.85	-1	612	-0.16%
2020/12/30	0	0.00	0.1	31.65	31.65	-0.1	566	-0.02%
2020/12/28	0	0.00	1.2	31.65	31.60	-1.2	577	-0.21%
2020/12/17	0	0.00	1	31.20	31.25	-1	616	-0.16%
2020/12/15	0	0.00	1	30.70	30.35	-1	670	-0.15%
2020/12/14	0.2	31.40	0	0.00	31.50	0.2	699	0.03%
2020/12/10	1	32.10	0	0.00	32.00	1	695	0.14%
2020/12/07	0	0.00	2	31.10	31.10	-2	711	-0.28%
2020/12/02	0.2	30.90	0	0.00	31.00	0.2	746	0.03%
2020/12/01	0	0.00	2	31.20	31.10	-2	750	-0.27%
2020/11/27	3	31.40	1	31.20	31.35	2	764	0.26%
2020/11/26	0	0.00	1	30.80	30.80	-1	763	-0.13%
2020/11/25	0	0.00	2	31.03	30.75	-2	773	-0.26%
2020/11/24	1.2	31.25	0	0.00	31.05	1.2	796	0.15%
2020/11/20	1	30.50	0	0.00	30.40	1	918	0.11%
2020/11/16	4	29.75	0	0.00	29.75	4	1,037	0.39%
2020/11/13	0	0.00	0.7	29.37	29.50	-0.7	1,049	-0.07%
2020/11/12	0.2	29.20	0	0.00	29.35	0.2	1,081	0.02%
2020/11/06	25	28.80	0	0.00	28.75	25	1,183	2.11%
2020/10/27	0.1	29.20	0	0.00	29.25	0.1	1,495	0.01%
2020/10/26	0.1	29.15	0	0.00	29.25	0.1	1,553	0.01%
2020/10/19	0	0.00	20	29.70	29.70	-20	1,665	-1.20%
2020/10/16	2	29.40	2	29.20	29.20	0	1,678	0.00%
2020/10/15	2	29.65	22	29.82	29.50	-20	1,694	-1.18%
2020/10/13	2.1	29.84	2	29.65	29.65	0.1	1,782	0.00%
2020/10/12	2	30.20	2	30.10	30.00	0	1,853	0.00%
2020/10/06	1	30.85	0	0.00	30.70	1	2,231	0.04%
2020/09/23	0	0.00	0.9	29.35	29.55	-0.9	2,303	-0.04%
2020/09/22	0	0.00	4.1	30.24	30.10	-4.1	2,315	-0.18%
2020/09/14	0	0.00	22	31.59	31.45	-22	2,483	-0.89%
2020/09/08	0	0.00	1	31.05	31.05	-1	2,492	-0.04%
2020/09/04	1	31.50	0	0.00	31.85	1	2,559	0.04%
2020/09/03	0	0.00	2	32.15	32.00	-2	2,574	-0.08%
2020/09/02	0	0.00	10	31.70	31.75	-10	2,589	-0.39%
2020/09/01	3	31.75	0	0.00	31.75	3	2,622	0.11%
2020/08/26	0	0.00	1	31.45	31.55	-1	2,831	-0.04%
2020/08/25	1	31.15	1	31.15	31.10	0	2,839	0.00%
2020/08/21	1	30.60	0	0.00	31.00	1	2,849	0.04%
2020/08/20	2	29.88	6	30.88	30.20	-4	2,835	-0.14%
2020/08/19	4	32.31	3	32.73	31.50	1	2,783	0.04%
2020/08/18	1	31.40	0	0.00	32.35	1	2,771	0.04%
2020/08/17	15	32.63	10	32.40	32.30	5	2,785	0.18%
2020/08/13	1	32.35	1	31.55	31.60	0	2,757	0.00%
2020/08/12	0	0.00	1	31.55	31.80	-1	2,750	-0.04%
2020/08/11	1	31.35	1	31.70	31.65	0	2,792	0.00%
2020/08/10	1	31.50	0	0.00	31.65	1	2,805	0.04%
2020/08/06	0	0.00	2	32.35	32.25	-2	2,976	-0.07%
2020/08/05	0	0.00	1	33.00	32.35	-1	2,985	-0.03%
2020/08/04	0	0.00	3	32.32	31.90	-3	2,951	-0.10%
2020/08/03	1.2	31.91	2	32.30	31.75	-0.8	3,005	-0.03%
2020/07/31	2	31.55	2	31.73	32.05	0	3,141	0.00%
2020/07/29	1	30.10	1	29.90	29.90	0	3,142	0.00%
2020/07/28	4	30.14	0	0.00	29.55	4	3,169	0.13%
2020/07/24	3	32.05	0	0.00	31.00	3	3,238	0.09%
2020/07/22	1	31.90	0	0.00	32.05	1	3,209	0.03%
2020/07/16	0	0.00	2	30.80	30.95	-2	3,354	-0.06%
2020/07/15	3	30.80	0	0.00	30.90	3	3,371	0.09%
2020/07/14	2	31.25	3	31.20	31.20	-1	3,437	-0.03%
2020/07/13	2	30.90	0	0.00	31.95	2	3,465	0.06%
2020/07/09	3	31.65	3	31.80	31.70	0	3,509	0.00%
2020/07/08	2	33.38	6	32.97	32.70	-4	3,475	-0.12%
2020/07/07	11	33.71	5	33.16	33.30	6	3,438	0.17%
2020/07/06	1	32.10	1	32.30	32.20	0	3,247	0.00%
2020/07/03	3	31.90	0	0.00	31.90	3	3,287	0.09%
2020/07/01	0	0.00	1	31.65	31.60	-1	3,329	-0.03%
2020/06/30	2	32.45	6	32.37	31.80	-4	3,329	-0.12%
2020/06/29	0.9	31.15	0	0.00	31.25	0.9	3,279	0.03%
2020/06/24	0	0.00	36	31.80	31.85	-36	3,283	-1.10%
2020/06/22	0	0.00	5	31.40	31.10	-5	3,354	-0.15%
2020/06/19	0	0.00	10	30.95	30.75	-10	3,377	-0.30%
2020/06/18	0	0.00	2	31.05	31.05	-2	3,388	-0.06%
2020/06/17	35	30.31	35	30.09	30.05	0	3,362	0.00%
2020/06/15	30	29.96	1	29.80	29.90	29	3,462	0.84%
2020/06/12	5	28.99	0	0.00	29.70	5	3,499	0.14%
2020/06/11	4	30.10	2	29.85	29.80	2	3,551	0.06%
2020/06/10	1	31.35	0	0.00	31.05	1	3,575	0.03%
2020/06/08	30	32.13	31	31.80	31.75	-1	3,732	-0.03%
2020/06/05	50	32.38	31.2	32.55	32.60	18.8	3,822	0.49%
2020/06/04	1	32.70	1	33.25	33.25	0	3,757	0.00%
2020/05/28	2	29.70	0	0.00	29.90	2	3,955	0.05%
2020/05/27	0	0.00	0	30.00	30.20	0	3,990	0.00%
2020/05/26	6	30.33	6	30.38	30.10	0	4,049	0.00%
2020/05/25	0	0.00	1	29.95	29.75	-1	4,099	-0.02%
2020/05/21	10	30.05	0	0.00	30.20	10	4,252	0.24%
2020/05/19	2	30.18	1	30.35	29.90	1	4,304	0.02%
2020/05/18	5	30.50	5	30.52	29.70	0	4,332	0.00%
2020/05/15	4	32.40	4	31.60	31.35	0	4,320	0.00%
2020/05/14	4	32.60	0	0.00	32.00	4	4,311	0.09%
2020/05/13	14	33.58	14	34.10	34.10	0	4,242	0.00%
2020/05/12	0	0.00	1	33.25	32.75	-1	4,172	-0.02%
2020/05/08	2	33.23	0	0.00	33.00	2	4,171	0.05%
2020/05/06	2	32.00	5	31.61	32.50	-3	3,973	-0.08%
2020/05/05	1	30.90	0	0.00	30.65	1	3,981	0.03%
2020/05/04	1	29.90	0	0.00	30.45	1	3,969	0.03%
2020/04/29	5	30.47	16	30.35	30.05	-11	4,048	-0.27%
2020/04/28	5	30.05	3	30.00	29.90	2	4,118	0.05%
2020/04/27	9	29.98	0	0.00	30.00	9	4,102	0.22%
2020/04/24	0	0.00	2	29.88	29.90	-2	4,067	-0.05%
2020/04/23	23	29.98	30	30.13	30.00	-7	4,024	-0.17%
2020/04/22	7	28.06	0	0.00	28.30	7	3,915	0.18%
2020/04/17	0	0.00	1	28.50	28.20	-1	3,921	-0.03%
2020/04/16	19	28.84	18	28.89	28.70	1	3,865	0.03%
2020/04/15	4	28.50	4	29.00	28.90	0	3,894	0.00%
2020/04/10	10	27.30	3	27.45	27.20	7	3,817	0.18%
2020/04/09	1	28.30	5	27.74	27.50	-4	3,836	-0.10%
2020/04/08	6	27.28	20	27.89	27.50	-14	3,787	-0.37%
2020/04/07	2	27.35	21	26.55	27.35	-19	3,708	-0.51%
2020/04/06	2	24.25	2	24.53	24.90	0	3,624	0.00%
2020/04/01	0	0.00	33	24.22	24.35	-33	3,629	-0.91%
2020/03/31	18	23.89	17	24.31	23.70	1	3,622	0.03%
2020/03/30	0	0.00	21	23.50	23.75	-21	3,630	-0.58%
2020/03/27	26	24.55	16	25.11	23.45	10	3,644	0.27%
2020/03/26	38	24.01	29	24.20	24.45	9	3,624	0.25%
2020/03/25	8	24.73	33	25.08	24.80	-25	3,583	-0.70%
2020/03/24	21	23.04	37	22.99	23.15	-16	3,566	-0.45%
2020/03/23	48	21.59	36	21.81	21.70	12	3,563	0.34%
2020/03/20	7	23.11	63	23.19	23.10	-56	3,616	-1.55%
2020/03/19	119	21.89	10	22.09	21.35	109	3,569	3.05%	大買/鉅額交易
2020/03/18	54	24.46	90	24.73	23.70	-36	3,507	-1.03%
2020/03/17	52	25.10	103	24.55	24.05	-51	3,465	-1.47%	大賣/
2020/03/16	39	27.67	32	28.01	26.35	7	3,404	0.21%
2020/03/13	41	26.80	20	27.09	27.80	21	3,360	0.62%
2020/03/12	43.1	30.52	21	30.71	29.50	22.1	3,248	0.68%
2020/03/11	36	32.44	45	32.72	31.85	-9	3,194	-0.28%
2020/03/10	33	30.02	32	30.64	31.85	1	3,175	0.03%
2020/03/09	37	31.94	0	0.00	30.60	37	3,159	1.17%
2020/03/06	3	33.15	0	0.00	33.15	3	3,114	0.10%
2020/03/04	1	33.90	0	0.00	33.65	1	3,160	0.03%
2020/03/03	4	34.55	27	34.98	34.70	-23	3,102	-0.74%
2020/03/02	1	32.60	0	0.00	32.50	1	3,012	0.03%
2020/02/27	4	33.03	1	33.80	32.00	3	3,094	0.10%
2020/02/26	8	34.54	0	0.00	34.05	8	3,068	0.26%
2020/02/25	9	35.56	6	35.15	35.30	3	3,005	0.10%
2020/02/24	4	35.14	6	35.43	35.50	-2	2,927	-0.07%
2020/02/21	0	0.00	7.7	34.03	34.50	-7.7	2,807	-0.27%
2020/02/20	3	33.20	1	33.60	33.20	2	2,754	0.07%
2020/02/13	2	32.05	0	0.00	31.90	2	3,069	0.07%
2020/02/12	23	32.73	23	32.71	32.45	0	3,106	0.00%
2020/02/10	2	31.65	0	0.00	31.10	2	3,136	0.06%
2020/02/07	0	0.00	2	32.15	31.90	-2	3,191	-0.06%
2020/02/06	2	32.05	2	31.70	31.90	0	3,270	0.00%
2020/02/04	2.3	30.97	3	30.83	30.45	-0.7	3,419	-0.02%
2020/02/03	3	29.20	17	27.89	29.20	-14	3,491	-0.40%
2020/01/31	17	29.28	2	29.30	29.00	15	3,792	0.40%
2020/01/30	6	31.95	3	31.95	31.95	3	3,912	0.08%
2020/01/20	10	35.50	2	35.50	35.50	8	3,978	0.20%
2020/01/17	0	0.00	2.6	35.39	35.40	-2.6	4,034	-0.07%
2020/01/16	1	35.05	0	0.00	35.00	1	4,040	0.02%
2020/01/15	1	35.45	0	0.00	35.30	1	4,061	0.02%
2020/01/14	3	35.55	4	35.45	35.40	-1	4,109	-0.02%
2020/01/13	1	34.20	0	0.00	35.90	1	4,102	0.02%
2020/01/09	1	33.50	8	34.83	35.25	-7	4,079	-0.17%
2020/01/08	2	33.45	0	0.00	33.05	2	4,160	0.05%
2020/01/07	1	34.55	1	34.50	34.35	0	4,245	0.00%
2020/01/03	1	35.10	0.2	35.00	35.05	0.8	4,413	0.02%
2020/01/02	0	0.00	3.4	35.97	35.85	-3.4	4,420	-0.08%
2019/12/31	2	35.05	0	0.00	35.05	2	4,472	0.04%
2019/12/30	2	35.10	7	35.25	35.10	-5	4,557	-0.11%
2019/12/27	3	35.55	3	35.90	35.40	0	4,719	0.00%
2019/12/26	0	0.00	1	35.60	35.60	-1	4,775	-0.02%
2019/12/25	3	35.25	7	35.52	35.45	-4	4,891	-0.08%
2019/12/24	4	34.79	1	34.85	34.70	3	4,924	0.06%
2019/12/23	8	35.31	0	0.00	35.20	8	4,976	0.16%
2019/12/20	1	35.80	0	0.00	35.90	1	5,115	0.02%
2019/12/19	12	36.19	0	0.00	36.20	12	5,398	0.22%
2019/12/18	8	36.88	3	37.35	36.80	5	5,591	0.09%
2019/12/17	17	37.75	14	38.03	37.45	3	5,645	0.05%
2019/12/16	0	0.00	5	36.79	36.95	-5	5,677	-0.09%
2019/12/13	7	36.21	0	0.00	36.10	7	5,838	0.12%
2019/12/12	7	36.89	1	37.40	36.75	6	5,947	0.10%
2019/12/11	1	37.00	2	37.40	37.10	-1	6,204	-0.02%
2019/12/10	58	36.65	0	0.00	36.75	58	6,386	0.91%
2019/12/09	4	37.85	0	0.00	37.55	4	6,564	0.06%
2019/12/06	4	38.18	0	0.00	37.85	4	6,966	0.06%
2019/12/05	6	37.98	58	38.80	38.30	-52	7,574	-0.69%
2019/12/04	0	0.00	3	37.50	37.20	-3	7,826	-0.04%
2019/12/03	1	36.80	1	37.10	36.80	0	7,856	0.00%
2019/12/02	2	36.30	5	36.96	37.40	-3	7,926	-0.04%
2019/11/29	1	36.20	1	36.45	36.40	0	7,897	0.00%
2019/11/28	6	36.80	0	0.00	36.50	6	7,926	0.08%
2019/11/26	4	36.93	15	37.18	37.40	-11	8,147	-0.14%
2019/11/25	9	35.39	3	35.73	35.40	6	8,077	0.07%
2019/11/22	0	0.00	4	36.10	36.10	-4	8,142	-0.05%
2019/11/21	1	36.30	0.5	36.10	36.25	0.5	8,214	0.01%
2019/11/20	2	36.65	4	36.88	36.60	-2	8,297	-0.02%
2019/11/19	3	36.40	0	0.00	36.40	3	8,450	0.04%
2019/11/18	10	36.64	4	37.30	36.80	6	8,600	0.07%
2019/11/15	6	36.29	9	36.72	36.70	-3	8,821	-0.03%
2019/11/14	3	36.48	0	0.00	36.45	3	8,860	0.03%
2019/11/13	16	37.18	19	37.56	36.80	-3	9,065	-0.03%
2019/11/12	5	35.63	18	36.57	37.55	-13	9,032	-0.14%
2019/11/11	4	36.09	1	35.70	35.90	3	9,088	0.03%
2019/11/08	5	36.81	7	37.32	37.30	-2	9,167	-0.02%
2019/11/07	36	37.07	2	37.20	37.15	34	9,234	0.37%
2019/11/06	37	37.11	2.5	37.34	37.65	34.5	9,330	0.37%
2019/11/05	12	37.80	7	38.19	37.75	5	9,537	0.05%
2019/11/04	36.5	37.91	9	37.87	37.00	27.5	9,807	0.28%
2019/11/01	4	39.26	10	39.65	39.50	-6	9,823	-0.06%
2019/10/31	20	39.51	12	39.95	39.00	8	9,916	0.08%
2019/10/30	22	39.63	22	39.92	40.00	0	9,878	0.00%
2019/10/29	37.3	43.43	6	44.74	42.30	31.3	9,505	0.33%
2019/10/28	9	46.11	22	46.75	47.00	-13	9,285	-0.14%
2019/10/25	6	44.75	2	44.95	45.20	4	9,251	0.04%
2019/10/24	6	46.18	3	46.45	45.95	3	9,217	0.03%
2019/10/23	6	46.22	1	46.85	46.30	5	9,233	0.05%
2019/10/22	3	46.43	5	46.85	46.45	-2	9,305	-0.02%
2019/10/21	1	46.30	0	0.00	46.10	1	9,352	0.01%
2019/10/18	2	47.05	10	46.55	46.45	-8	9,372	-0.09%
2019/10/17	1	46.70	0	0.00	47.00	1	9,363	0.01%
2019/10/16	7	47.11	6	47.43	46.95	1	9,330	0.01%
2019/10/15	4.8	46.66	2	47.10	46.20	2.8	9,178	0.03%
2019/10/14	18.2	45.55	26	44.94	46.45	-7.8	9,056	-0.09%
2019/10/09	31	43.48	22	43.65	42.25	9.1	8,947	0.10%
2019/10/08	34	45.93	34	45.88	45.55	0	8,873	0.00%
2019/10/07	33	47.04	39	47.30	46.80	-6	8,856	-0.07%
2019/09/25	33	44.11	26.7	44.46	44.00	6.3	8,806	0.07%
2019/09/24	39.2	45.04	33	45.73	44.00	6.2	8,839	0.07%
2019/09/23	16	43.95	13.9	44.22	44.00	2.2	8,727	0.02%
2019/09/20	45	44.18	35	44.06	44.15	10	8,816	0.11%
2019/09/19	31	43.77	35	43.96	44.10	-4	8,695	-0.05%
2019/09/18	11	43.46	5	43.92	43.30	6	8,647	0.07%
2019/09/17	1	44.10	1	43.75	43.55	0	8,562	0.00%
2019/09/16	19	42.79	35	43.57	44.00	-16	8,396	-0.19%
2019/09/12	25	41.39	21	41.67	40.60	4	8,089	0.05%
2019/09/11	0	0.00	3.9	41.17	41.40	-3.9	7,907	-0.05%
2019/09/10	2	41.28	3	41.03	41.10	-1	7,876	-0.01%
2019/09/09	10	41.02	18	41.24	40.30	-8	7,794	-0.10%
2019/09/06	6	40.90	11	41.21	41.10	-5	7,618	-0.07%
2019/09/05	21	40.74	21	41.23	40.70	0	7,491	0.00%
2019/09/04	12	40.48	45	40.52	40.10	-33	7,222	-0.46%
2019/09/03	19	40.46	18	40.56	40.70	1	7,030	0.01%
2019/09/02	59	39.24	23	39.74	40.70	36	6,847	0.53%
2019/08/30	46	38.46	36	38.89	39.25	10	6,462	0.15%
2019/08/29	17	34.79	30	34.74	36.45	-13	5,841	-0.22%
2019/08/28	6	33.35	3	33.27	33.15	3	5,524	0.05%
2019/08/27	0	0.00	11	33.09	33.55	-11	5,464	-0.20%
2019/08/26	5	32.50	6	32.60	32.50	-1	5,411	-0.02%
2019/08/23	5	32.77	5	33.20	32.95	0	5,373	0.00%
2019/08/22	68	33.83	58	33.42	33.10	10	5,319	0.19%
2019/08/21	5	33.02	7	33.37	33.40	-2	5,104	-0.04%
2019/08/20	11	33.03	7	33.21	33.30	4	5,062	0.08%
2019/08/19	13	32.76	21.6	33.15	33.45	-8.6	5,016	-0.17%
2019/08/16	15	32.53	23	32.50	32.40	-8	4,981	-0.16%
2019/08/15	4	31.99	7	32.36	32.50	-3	4,922	-0.06%
2019/08/14	10	33.41	10	33.32	32.80	0	4,879	0.00%
2019/08/13	9	33.04	5	33.07	32.50	4	4,775	0.08%
2019/08/12	30	32.96	20.3	33.54	33.45	9.7	4,650	0.21%
2019/08/08	0	0.00	7	31.02	31.00	-7	4,424	-0.16%
2019/08/07	65	31.62	65	30.88	30.80	0	4,425	0.00%
2019/08/06	46	30.93	53	30.84	31.35	-7	4,243	-0.16%
2019/08/05	70	31.07	74	31.34	31.30	-4	4,163	-0.10%
2019/08/02	8	29.75	5	30.12	30.00	3	3,989	0.08%
2019/08/01	15	30.95	6.9	31.09	31.25	8.2	3,864	0.21%
2019/07/31	10	30.78	13	30.98	31.35	-3	3,794	-0.08%
2019/07/30	15	30.18	18	30.57	31.00	-3	3,670	-0.08%
2019/07/29	72	29.81	134	30.04	30.30	-62	3,460	-1.79%	大賣/
2019/07/26	10	27.07	27.9	27.56	28.15	-17.9	3,180	-0.56%
2019/07/25	1	27.20	10	26.06	26.80	-9	2,987	-0.30%
2019/07/24	24	25.45	11	25.53	25.65	13	2,905	0.45%
2019/07/23	0	0.00	3	24.87	24.95	-3	2,877	-0.10%
2019/07/22	2	24.60	0	0.00	24.40	2	2,878	0.07%
2019/07/19	4	25.19	3	25.53	24.95	1	2,896	0.03%
2019/07/18	0	0.00	1	25.20	25.00	-1	2,906	-0.03%
2019/07/17	1	25.05	2	25.28	25.00	-1	2,951	-0.03%
2019/07/16	2	25.45	6	25.39	25.20	-4	3,004	-0.13%
2019/07/15	41	24.50	52	24.62	25.20	-11	3,051	-0.36%
2019/07/12	1	23.60	1	23.75	23.80	0	3,390	0.00%
2019/07/11	0	0.00	7	23.34	23.20	-7	3,458	-0.20%
2019/07/09	10	23.23	0	0.00	23.15	10	3,775	0.26%
2019/07/03	3	24.00	0	0.00	24.15	3	3,797	0.08%
2019/07/02	1	24.35	0	0.00	24.40	1	3,798	0.03%
2019/07/01	8.2	24.61	9	24.71	24.35	-0.9	3,787	-0.02%
2019/06/28	6	23.88	0	0.00	23.65	6	3,699	0.16%
2019/06/27	140	23.30	151	23.46	24.35	-11	3,683	-0.30%	大買/大賣/
2019/06/26	0	0.00	3	22.55	22.40	-3	3,524	-0.09%
2019/06/21	3	22.40	0	0.00	22.30	3	3,604	0.08%
2019/06/19	53	22.00	66	22.20	22.55	-13	3,923	-0.33%
2019/06/18	83	22.27	78	22.26	21.50	5	4,188	0.12%
2019/06/17	5	21.75	5	21.83	22.20	0	4,251	0.00%
2019/06/13	3	21.65	0	0.00	21.60	3	4,656	0.06%
2019/06/11	0	0.00	3	21.95	21.80	-3	5,028	-0.06%
2019/06/10	3	21.90	3	21.85	21.95	0	5,100	0.00%
2019/06/06	11	21.12	9	21.47	21.50	2	5,130	0.04%
2019/06/05	0	0.00	6	21.50	21.35	-6	5,104	-0.12%
2019/06/04	0	0.00	6	21.23	21.20	-6	5,087	-0.12%
2019/06/03	9	20.65	3	20.80	20.65	6	5,077	0.12%
2019/05/31	4	21.29	3	21.25	21.20	1	5,194	0.02%
2019/05/30	0	0.00	9	20.90	20.90	-9	5,433	-0.17%
2019/05/29	0	0.00	3	20.55	20.55	-3	5,497	-0.05%
2019/05/28	0	0.00	3	20.40	20.50	-3	5,502	-0.05%
2019/05/24	0	0.00	5	20.56	20.50	-5	5,567	-0.09%
2019/05/23	9	20.18	1	20.20	20.30	8	5,580	0.14%
2019/05/22	3	21.00	0	0.00	21.00	3	5,720	0.05%
2019/05/21	7	21.13	3	21.30	21.50	4	5,922	0.07%
2019/05/20	3	22.25	0	0.00	21.90	3	6,055	0.05%
2019/05/17	14.8	22.01	3	21.90	21.80	11.8	6,067	0.19%
2019/05/16	104	23.30	89	23.50	22.40	15	6,045	0.25%	大買/
2019/05/15	12	23.55	8	23.50	23.90	4	6,036	0.07%
2019/05/14	0	0.00	23	22.82	23.50	-23	5,956	-0.39%
2019/05/13	8	22.32	0	0.00	22.25	8	5,913	0.14%
2019/05/10	9	23.67	0	0.00	23.40	9	5,869	0.15%
2019/05/09	12	24.00	6	24.38	24.00	6	5,793	0.10%
2019/05/08	1	23.50	7	23.99	24.30	-6	5,762	-0.10%
2019/05/07	6	24.33	7	24.59	24.25	-1	5,727	-0.02%
2019/05/06	0	0.00	1	24.20	24.05	-1	5,710	-0.02%
2019/05/03	8	25.54	2	25.95	25.35	6	5,630	0.11%
2019/05/02	3	25.25	9	25.63	25.65	-6	5,524	-0.11%
2019/04/30	6	24.68	13	25.10	25.55	-7	5,497	-0.13%
2019/04/29	15	25.58	2	26.40	25.20	13	5,437	0.24%
2019/04/26	3	25.10	10.2	25.44	25.60	-7.2	5,366	-0.13%
2019/04/25	23.5	25.36	13.6	25.58	25.60	10	5,359	0.19%
2019/04/24	10	25.36	4	25.60	25.25	6	5,407	0.11%
2019/04/23	61	25.87	52	26.12	25.45	9	5,379	0.17%
2019/04/22	10	25.41	15	25.68	25.70	-5	5,300	-0.09%
2019/04/19	18.5	25.08	11	25.20	25.20	7.5	5,210	0.14%
2019/04/18	24.2	25.12	40.7	25.23	25.00	-16.6	5,058	-0.33%
2019/04/17	18	23.29	51	23.26	23.60	-33	4,613	-0.72%
2019/04/16	36	22.55	9	22.63	22.85	27	4,492	0.60%
2019/04/15	12	22.51	38	22.21	22.70	-26	4,406	-0.59%
2019/04/12	0	0.00	5	21.28	21.30	-5	4,159	-0.12%
2019/04/10	13	21.20	4	21.44	21.10	9	4,113	0.22%
2019/04/09	6	21.13	10	21.10	21.20	-4	4,091	-0.10%
2019/04/08	4	21.36	0	0.00	21.25	4	4,071	0.10%
2019/04/03	10	21.35	10	21.30	21.30	0	4,030	0.00%
2019/04/02	1	21.10	0	0.00	21.20	1	4,003	0.02%
2019/04/01	11.1	21.00	15	21.11	21.10	-3.9	3,961	-0.10%
2019/03/29	0	0.00	4	20.69	20.55	-4	3,903	-0.10%
2019/03/28	3	20.30	0	0.00	20.30	3	3,886	0.08%
2019/03/26	63	21.17	60	20.88	20.85	3	3,827	0.08%
2019/03/25	0	0.00	3	21.12	21.10	-3	3,769	-0.08%
2019/03/22	19	22.04	11	21.91	21.95	8	3,667	0.22%
2019/03/21	9	21.86	7	21.71	22.10	2	3,413	0.06%
2019/03/20	101	21.35	107	21.30	21.30	-6	3,093	-0.19%	大買/大賣/
2019/03/19	73	21.16	70	21.17	21.15	3	2,976	0.10%
2019/03/18	24	20.79	10	20.77	21.30	14	2,825	0.50%
2019/03/15	8	20.46	11	20.30	20.60	-3	2,537	-0.12%
2019/03/14	7	19.83	10	19.70	19.75	-3	2,226	-0.13%
2019/03/13	6	19.83	0	0.00	19.65	6	2,173	0.28%
2019/03/12	3	19.90	7	19.86	20.20	-4	2,090	-0.19%
2019/03/11	0	0.00	3	19.40	19.40	-3	2,051	-0.15%
2019/03/08	1	19.15	0	0.00	19.30	1	2,057	0.05%
2019/03/07	3	19.70	0	0.00	19.60	3	2,049	0.15%
2019/03/06	14	19.91	3	20.10	20.10	11	2,021	0.54%
2019/03/05	8	20.19	4	20.50	19.90	4	1,891	0.21%
2019/03/04	0	0.00	8	19.47	19.90	-8	1,601	-0.50%
2019/02/26	2	18.90	0	0.00	18.80	2	1,503	0.13%
2019/02/25	2	19.20	8	19.29	19.15	-6	1,476	-0.41%
2019/02/22	3	18.70	10	18.75	18.80	-7	1,418	-0.49%
2019/02/21	18	19.24	32.6	19.26	19.10	-14.6	1,384	-1.05%
2019/02/20	10	18.62	42	18.60	19.30	-32	1,183	-2.70%
2019/02/19	9	18.35	35	18.13	18.15	-26	966	-2.69%
2019/02/18	0	0.00	22	17.33	17.60	-22	785	-2.80%
2019/02/15	6	16.80	0	0.00	16.65	6	695	0.86%
2019/02/14	0	0.00	11	17.23	17.20	-11	674	-1.63%
2019/02/12	0	0.00	3	16.75	16.75	-3	624	-0.48%
2019/02/11	0	0.00	6	16.43	16.50	-6	616	-0.97%
2019/01/30	3	16.15	0	0.00	16.15	3	625	0.48%
2019/01/28	0	0.00	3	16.35	16.35	-3	648	-0.46%
2019/01/25	3	16.15	14	16.25	16.15	-11	661	-1.66%
2019/01/22	6	16.30	9	16.33	16.20	-3	681	-0.44%
2019/01/21	5	16.45	0	0.00	16.40	5	677	0.74%
2019/01/18	3	16.30	3	16.45	16.30	0	676	0.00%
2019/01/17	3.2	16.34	1	16.40	16.25	2.2	673	0.32%
2019/01/16	14	16.79	114	16.80	16.70	-100	652	-15.32%	大賣/
2019/01/15	0	0.00	8	16.06	16.10	-8	559	-1.43%
2019/01/14	0	0.00	3	14.55	14.65	-3	564	-0.53%
2019/01/10	6	14.40	1	14.50	14.40	5	674	0.74%
2019/01/09	0	0.00	17	14.51	14.55	-17	682	-2.49%
2019/01/08	1	14.45	0	0.00	14.45	1	684	0.15%
2019/01/07	1	14.40	2	14.45	14.35	-1	687	-0.15%
2019/01/04	6	14.18	0	0.00	14.20	6	701	0.85%
2019/01/03	3	14.25	0	0.00	14.35	3	741	0.40%
2019/01/02	19	14.39	0	0.00	14.30	19	746	2.54%
2018/12/28	44	14.40	0	0.00	14.40	44	756	5.81%
2018/12/27	40	14.40	0	0.00	14.40	40	778	5.14%
2018/12/26	3	14.35	0	0.00	14.40	3	782	0.38%
2018/12/25	6	14.25	33	14.20	14.35	-27	788	-3.42%
2018/12/24	3	14.58	0.9	14.50	14.60	2.2	790	0.27%
2018/12/22	3	14.45	0	0.00	14.50	3	794	0.38%
2018/12/21	16	14.44	0	0.00	14.50	16	801	2.00%
2018/12/20	6	14.75	47	14.56	14.55	-41	806	-5.09%
2018/12/19	3	14.90	1	14.85	14.90	2	808	0.25%
2018/12/18	3	15.00	1	15.05	15.00	2	809	0.25%
2018/12/17	1	15.30	0	0.00	15.15	1	821	0.12%
2018/12/14	6	15.30	0	0.00	15.30	6	840	0.71%
2018/12/13	0	0.00	13	15.52	15.45	-13	924	-1.41%
2018/12/10	80	15.41	0	0.00	15.25	80	1,140	7.02%
2018/12/07	5	15.37	6	15.33	15.35	-1	1,151	-0.09%
2018/12/06	9	15.17	0	0.00	15.05	9	1,184	0.76%
2018/12/04	11	15.91	3	16.20	16.00	8	1,225	0.65%
2018/12/03	10	15.85	3	15.70	15.75	7	1,234	0.57%
2018/11/30	3	15.40	0	0.00	15.40	3	1,260	0.24%
2018/11/29	3	15.60	3	15.90	15.60	0	1,388	0.00%
2018/11/28	0	0.00	3	15.60	15.60	-3	1,412	-0.21%
2018/11/27	0	0.00	3	15.45	15.45	-3	1,443	-0.21%
2018/11/26	4	15.30	3	15.45	15.30	1	1,509	0.07%
2018/11/23	2	15.20	0	0.00	15.15	2	1,586	0.13%
2018/11/20	3	15.45	0	0.00	15.45	3	2,096	0.14%
2018/11/19	0	0.00	10	15.90	15.70	-10	2,741	-0.36%
2018/11/16	0	0.00	3	15.65	15.65	-3	3,251	-0.09%
2018/11/15	0	0.00	9	15.34	15.50	-9	3,335	-0.27%
2018/11/14	9	15.05	3	15.20	15.05	6	3,330	0.18%
2018/11/13	3	14.75	3	15.00	15.00	0	3,335	0.00%
2018/11/08	3	15.15	0	0.00	15.15	3	3,358	0.09%
2018/11/07	3	15.25	6	15.38	15.25	-3	3,359	-0.09%
2018/11/06	9	15.08	0	0.00	15.00	9	3,343	0.27%
2018/11/05	3	15.30	3	15.60	15.20	0	3,340	0.00%
2018/11/01	3	14.80	6	15.13	15.35	-3	3,295	-0.09%
2018/10/31	0	0.00	3	14.60	14.50	-3	3,274	-0.09%
2018/10/30	3	14.15	0	0.00	14.15	3	3,266	0.09%
2018/10/29	3	14.45	3	14.30	14.35	0	3,259	0.00%
2018/10/26	4	14.40	3	14.85	14.35	1	3,257	0.03%
2018/10/25	2	14.75	3	14.65	14.50	-1	3,248	-0.03%
2018/10/24	4	15.41	0	0.00	15.45	4	3,240	0.12%
2018/10/23	1	15.60	0	0.00	15.50	1	3,234	0.03%
2018/10/22	1	15.85	0	0.00	15.70	1	3,218	0.03%
2018/10/19	12	16.00	27	15.74	16.10	-15	3,174	-0.47%
2018/10/18	0	0.00	15	15.27	15.50	-15	3,104	-0.48%
2018/10/17	0	0.00	3	14.95	14.65	-3	3,060	-0.10%
2018/10/16	0	0.00	9	14.63	14.55	-9	3,049	-0.30%
2018/10/15	3	14.15	3	14.45	14.35	0	3,044	0.00%
2018/10/12	3	13.80	6	14.25	14.25	-3	3,043	-0.10%
2018/10/11	0	0.00	1	14.55	14.15	-1	3,027	-0.03%
2018/10/09	1	15.80	0	0.00	15.70	1	2,986	0.03%
2018/10/08	6	15.65	0	0.00	15.60	6	2,981	0.20%
2018/10/05	4	16.03	0	0.00	15.80	4	2,972	0.13%
2018/10/04	3	16.65	0	0.00	16.60	3	2,951	0.10%
2018/09/28	0	0.00	1	16.95	16.80	-1	2,932	-0.03%
2018/09/27	1	16.85	0	0.00	16.90	1	2,928	0.03%
2018/09/26	0	16.90	4	16.99	16.90	-4	2,924	-0.14%
2018/09/25	0	0.00	1	16.90	16.80	-1	2,918	-0.03%
2018/09/21	5	16.92	1	16.85	16.85	4	2,914	0.14%
2018/09/20	16	17.08	1	17.05	17.05	15	2,901	0.52%
2018/09/19	3	17.50	6	17.34	17.35	-3	2,881	-0.10%
2018/09/18	5	16.87	10	17.15	17.25	-5	2,798	-0.18%
2018/09/17	2	17.13	15	16.93	17.20	-13	2,749	-0.47%
2018/09/14	10	15.97	3	16.25	16.15	7	2,603	0.27%
2018/09/13	10	15.78	0	0.00	15.85	10	2,582	0.39%
2018/09/12	16.2	15.73	0	0.00	15.60	16.2	2,580	0.63%
2018/09/11	9	16.32	3.4	16.70	16.30	5.6	2,543	0.22%
2018/09/10	12	17.03	3	16.30	16.30	9	2,523	0.36%
2018/09/06	9	17.76	7	18.06	18.05	2	2,495	0.08%
2018/09/05	10	18.49	9	18.70	18.15	1	2,456	0.04%
2018/09/04	0	0.00	3	18.60	18.45	-3	2,324	-0.13%
2018/09/03	3	18.20	4	18.45	18.45	-1	2,310	-0.04%
2018/08/31	4	18.55	5	18.65	18.65	-1	2,280	-0.04%
2018/08/30	1	19.10	4	18.55	18.55	-3	2,215	-0.14%
2018/08/29	16	19.12	8	19.39	18.90	8	2,144	0.37%
2018/08/28	14	19.13	5	19.39	18.90	9	1,987	0.45%
2018/08/27	9	18.98	13	19.19	19.30	-4	1,892	-0.21%
2018/08/24	28	19.38	27.4	19.50	19.60	0.6	1,682	0.03%
2018/08/23	16	17.99	29	18.22	18.80	-13	1,036	-1.25%
2018/08/22	0	0.00	43	16.73	17.10	-43	512	-8.39%
2018/08/21	7	15.55	0	0.00	15.55	7	415	1.68%
2018/08/20	22	15.35	9	15.28	15.25	13	412	3.15%
2018/08/17	6	15.04	20	15.00	15.00	-14	401	-3.48%
2018/08/16	3	15.00	0	0.00	15.00	3	394	0.76%
2018/08/14	6	15.53	3	15.65	15.55	3	375	0.80%
2018/08/13	1	15.50	1	15.60	15.30	0	370	0.00%
2018/08/10	0	0.00	1	15.65	15.65	-1	365	-0.27%
2018/08/01	0	0.00	1	15.75	15.70	-1	433	-0.23%
2018/07/31	1	15.65	1	15.65	15.60	0	434	0.00%
2018/07/30	1	15.75	0	0.00	15.70	1	433	0.23%
2018/07/27	0	0.00	1	15.80	15.85	-1	431	-0.23%
2018/07/26	0	0.00	6	15.75	15.70	-6	431	-1.39%
2018/07/25	0	0.00	1	15.70	15.80	-1	432	-0.23%
2018/07/24	1.6	15.63	5	15.70	15.70	-3.4	435	-0.78%
2018/07/23	0	0.00	3	15.80	15.80	-3	437	-0.69%
2018/07/19	3	16.05	0	0.00	16.00	3	441	0.68%
2018/07/18	9	16.13	6	16.25	16.20	3	447	0.67%
2018/07/17	0	0.00	3	15.80	15.75	-3	445	-0.67%
2018/07/13	1	16.00	1	15.70	15.85	0	447	0.00%
2018/07/09	0	0.00	5	15.40	15.50	-5	454	-1.10%
2018/07/06	3	15.50	0	0.00	15.40	3	454	0.66%
2018/07/05	0	0.00	1	15.50	15.55	-1	456	-0.22%
2018/07/04	3	15.75	0	0.00	15.55	3	456	0.66%
2018/06/28	3	16.05	0	0.00	16.05	3	454	0.66%
2018/06/27	1	16.25	1	16.25	16.10	0	454	0.00%
2018/06/26	1	16.35	0	0.00	16.20	1	453	0.22%
2018/06/25	3	16.67	5	16.72	16.60	-2	452	-0.44%
2018/06/22	0	0.00	3.7	16.82	16.80	-3.7	452	-0.82%
2018/06/21	2	16.95	0	0.00	16.60	2	454	0.44%
2018/06/15	6	17.34	3	17.45	17.20	3	434	0.69%
2018/06/13	1	16.95	0	0.00	16.80	1	403	0.25%
2018/06/12	4	16.86	0	0.00	16.75	4	401	1.00%
2018/06/11	1	17.05	3	17.20	17.05	-2	396	-0.50%
2018/06/07	3	16.70	0	0.00	16.70	3	387	0.77%
2018/06/06	0	0.00	3	16.95	16.80	-3	390	-0.77%
2018/06/05	3	16.70	4	17.11	16.70	-1	391	-0.26%
2018/06/04	0	0.00	13	16.17	16.35	-13	382	-3.40%
2018/05/31	11	15.95	0	0.00	15.95	11	368	2.99%
2018/05/17	5	15.90	0	0.00	15.90	5	423	1.18%
2018/05/16	3	16.10	0	0.00	15.90	3	428	0.70%
2018/05/15	4	16.51	0	0.00	16.25	4	429	0.93%
2018/05/14	12	16.64	6	16.73	16.70	6	448	1.34%
2018/05/11	3	15.85	0	0.00	15.95	3	423	0.71%
2018/05/10	6	15.99	11	16.21	16.35	-5	420	-1.19%
2018/05/03	2	15.70	0	0.00	15.60	2	417	0.48%
2018/04/27	2	15.55	0	0.00	15.45	2	442	0.45%
2018/04/25	4	15.50	0	0.00	15.80	4	452	0.88%
2018/04/18	2	16.50	0	0.00	16.50	2	458	0.44%
2018/04/16	3	16.57	0	0.00	16.60	3	492	0.61%
2018/04/12	0	0.00	1	16.60	16.75	-1	505	-0.20%
2018/04/11	1	16.90	0	0.00	16.60	1	510	0.20%
2018/04/10	4	16.64	0	0.00	16.60	4	513	0.78%
2018/04/09	2	16.70	0	0.00	16.65	2	515	0.39%
2018/04/02	0	0.00	3.9	16.92	16.90	-3.9	521	-0.74%
2018/03/30	10	17.00	0	0.00	16.95	10	523	1.91%
2018/03/26	3	16.90	0	0.00	16.90	3	533	0.56%
2018/03/23	3	17.20	0	0.00	17.15	3	536	0.56%
2018/03/21	0	0.00	0.4	17.50	17.55	-0.4	536	-0.07%
2018/03/20	6	17.48	2	17.45	17.50	4	540	0.74%
2018/03/19	0	0.00	6	17.80	17.70	-6	542	-1.11%
2018/03/16	0	0.00	3	17.80	17.85	-3	544	-0.55%
2018/03/14	3	17.85	3	18.15	17.75	0	552	0.00%
2018/03/13	0	0.00	5.7	17.91	17.90	-5.7	552	-1.03%
2018/03/12	3	17.75	0	0.00	17.75	3	563	0.53%
2018/03/09	6	17.98	0	0.00	17.85	6	593	1.01%
2018/03/08	0	0.00	12	18.11	18.30	-12	672	-1.78%
2018/03/07	0	0.00	16	17.47	17.45	-16	652	-2.45%
2018/03/06	10	17.60	0	0.00	17.50	10	662	1.51%
2018/03/05	16	17.76	0	0.00	17.65	16	663	2.41%
2018/03/01	3	17.75	6	18.20	18.20	-3	682	-0.44%
2018/02/26	3	17.85	0	0.00	17.85	3	829	0.36%
2018/02/23	9	17.87	0	0.00	17.95	9	876	1.03%
2018/02/22	40	18.20	46	18.23	18.00	-6	875	-0.69%
2018/02/21	3	17.05	0	0.00	17.25	3	865	0.35%
2018/02/07	5	17.19	0.2	17.10	17.10	4.8	876	0.54%
2018/02/06	1	17.00	0	0.00	16.50	1	872	0.11%
2018/02/02	0	0.00	2	18.45	18.45	-2	856	-0.23%
2018/01/30	0	0.00	0.2	18.70	18.70	-0.2	868	-0.02%
2018/01/29	2	18.85	0	0.00	18.80	2	866	0.23%
2018/01/26	2	18.85	0	0.00	18.85	2	871	0.23%
2018/01/25	1	19.05	0	0.00	19.00	1	871	0.11%
2018/01/24	2	19.05	0	0.00	18.90	2	886	0.23%
2018/01/23	7	18.93	0	0.00	18.80	7	874	0.80%
2018/01/19	0	0.00	0.9	18.80	19.00	-0.9	877	-0.10%
2018/01/15	0	0.00	2	19.05	19.05	-2	884	-0.23%
2018/01/12	0	0.00	12	19.15	19.15	-12	896	-1.34%
2018/01/11	8	19.37	0	0.00	19.20	8	901	0.89%
2018/01/09	0	0.00	5.1	18.81	19.15	-5.1	880	-0.58%