楠梓電 (2316)-富邦-板橋券商分點個股進出

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
52.0
漲跌
▲0.3
漲幅
+0.58%
成交量
1,669張
產業
上市電子零組件類股
335人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/12/03	3	51.87	4	52.63	52.00	-1	3,570	-0.03%
2024/11/29	3	49.85	3.1	50.54	51.10	-0.1	3,742	0.00%
2024/11/28	10	50.50	1.1	50.96	50.10	9	3,742	0.24%
2024/11/27	4.1	52.06	1	52.70	51.60	3.1	3,725	0.08%
2024/11/26	2	52.45	2	53.25	52.30	0	3,718	0.00%
2024/11/25	8	53.38	6.1	53.31	53.10	1.9	3,704	0.05%
2024/11/22	11	54.12	11	53.87	53.10	0	3,683	0.00%
2024/11/21	1	51.70	3	52.40	51.90	-2	3,619	-0.06%
2024/11/20	2.1	51.56	1	52.20	51.40	1.1	3,615	0.03%
2024/11/19	5	51.88	0.1	52.30	51.60	5	3,620	0.14%
2024/11/18	3	51.60	6	52.00	52.10	-3	3,617	-0.08%
2024/11/15	6	53.57	1	53.60	53.30	5	3,598	0.14%
2024/11/14	3.1	53.87	50	53.78	53.90	-47	3,624	-1.30%
2024/11/13	52	54.88	17.1	54.93	54.50	35	3,606	0.97%
2024/11/12	8	53.91	9	54.31	54.30	-1	3,535	-0.03%
2024/11/11	0	0.00	10	53.12	52.90	-10	3,500	-0.29%
2024/11/08	2	52.00	1	53.10	51.60	1	3,498	0.03%
2024/11/07	2	52.50	4	52.70	52.60	-2	3,505	-0.06%
2024/11/06	3	51.77	0.1	51.80	51.50	3	3,521	0.08%
2024/11/05	0	0.00	1	53.20	51.70	-1	3,560	-0.03%
2024/11/04	6	51.03	23	51.03	51.90	-17	3,594	-0.47%
2024/11/01	6	50.18	3	50.27	50.60	3	3,637	0.08%
2024/10/30	6	51.85	0	0.00	51.40	6	3,669	0.16%
2024/10/29	5	51.92	5	52.30	52.60	0	3,702	0.00%
2024/10/28	12	53.17	13	53.14	53.10	-1	3,763	-0.03%
2024/10/25	27	55.32	23	55.02	54.90	4	3,739	0.11%
2024/10/24	8	54.28	7	54.43	53.60	1	3,742	0.03%
2024/10/23	19	55.43	12	55.61	55.20	7	3,735	0.19%
2024/10/22	2	54.20	7	54.63	55.00	-5	3,704	-0.13%
2024/10/21	11	53.93	11.2	54.61	53.50	-0.2	3,708	-0.01%
2024/10/18	15	54.57	22	53.94	54.30	-7	3,688	-0.19%
2024/10/17	30	52.80	16.6	52.44	52.20	13.4	3,632	0.37%
2024/10/16	1	52.00	0	0.00	51.50	1	3,653	0.03%
2024/10/15	10	54.32	5	52.82	52.40	5	3,672	0.14%
2024/10/14	11	53.35	2.2	52.99	53.30	8.9	3,698	0.24%
2024/10/11	16.4	51.88	26.7	51.82	51.50	-10.3	3,855	-0.27%
2024/10/09	31.1	54.79	51	55.38	53.60	-19.9	4,047	-0.49%
2024/10/08	61	56.46	117	54.91	54.00	-56	4,169	-1.34%	大賣/
2024/10/07	197.5	56.67	195	56.77	56.00	2.5	3,963	0.06%	大買/大賣/
2024/10/04	11	53.40	82	53.51	54.40	-71	3,569	-1.99%
2024/10/01	85.1	50.48	33	50.36	49.50	52.1	3,370	1.54%
2024/09/30	20.1	48.49	31.6	49.10	50.60	-11.5	3,289	-0.35%
2024/09/27	10	46.99	4	47.50	47.40	6	3,276	0.18%
2024/09/26	11	47.18	5	47.65	46.55	6	3,300	0.18%
2024/09/25	5	47.50	13	47.57	47.50	-8	3,374	-0.24%
2024/09/24	4	46.68	2	46.95	46.70	2	3,407	0.06%
2024/09/20	15	47.04	7	47.20	46.65	8	3,601	0.22%
2024/09/19	2	46.95	3	47.13	46.80	-1	3,707	-0.03%
2024/09/18	0.1	46.90	10	46.95	46.85	-10	3,872	-0.26%
2024/09/16	1	47.05	1	47.20	47.00	0	4,648	0.00%
2024/09/13	5	46.80	0	0.00	46.80	5	5,272	0.09%
2024/09/12	11	46.88	8.1	47.06	47.10	3	5,437	0.05%
2024/09/11	0	0.00	11.2	44.82	44.90	-11.2	5,433	-0.21%
2024/09/10	1	44.75	0	0.00	44.00	1	5,501	0.02%
2024/09/09	1	44.25	0.1	44.45	45.15	0.9	5,631	0.02%
2024/09/06	11	45.30	0	0.00	45.30	11	5,639	0.20%
2024/09/05	5.1	47.07	4	46.63	45.50	1.1	5,637	0.02%
2024/09/04	10.4	46.19	6	46.23	46.15	4.4	5,605	0.08%
2024/09/03	30	51.75	39.1	52.39	50.60	-9.1	5,558	-0.16%
2024/09/02	3	48.83	3	49.33	48.65	0	5,444	0.00%
2024/08/30	1	48.40	3	49.00	48.85	-2	5,421	-0.04%
2024/08/29	1	47.80	0	0.00	47.90	1	5,479	0.02%
2024/08/28	2.1	48.24	3	48.40	48.15	-1	5,611	-0.02%
2024/08/27	1	47.45	0	48.00	47.95	1	5,666	0.02%
2024/08/26	2	48.98	2	49.00	47.95	0	5,688	0.00%
2024/08/23	4.1	47.49	1.1	48.13	48.65	2.9	5,699	0.05%
2024/08/22	4.1	48.33	0	0.00	48.20	4.1	5,723	0.07%
2024/08/21	2	48.65	0.1	48.95	48.75	1.9	5,774	0.03%
2024/08/20	1.1	49.85	11	49.50	49.55	-10	5,787	-0.17%
2024/08/19	3.1	49.60	1	49.45	49.50	2.1	5,805	0.04%
2024/08/16	5.1	50.15	4.1	50.05	49.75	1	5,845	0.02%
2024/08/15	2	49.00	11	48.63	48.60	-9	5,851	-0.15%
2024/08/14	2	48.40	12	48.40	48.50	-10	5,943	-0.17%
2024/08/13	1.1	48.07	12	48.23	48.25	-11	5,960	-0.18%
2024/08/12	3	47.50	4	47.28	47.50	-1	6,064	-0.02%
2024/08/09	8	46.74	0	0.00	45.70	8	6,076	0.13%
2024/08/08	12	46.47	1	46.70	45.45	11	6,115	0.18%
2024/08/07	3	44.86	19	45.39	46.55	-16	6,145	-0.26%
2024/08/06	13	41.68	51	42.31	42.35	-38	6,132	-0.62%
2024/08/05	8.1	43.62	62	43.63	43.70	-54	6,099	-0.88%
2024/08/02	19.2	49.30	42.1	50.17	48.00	-23	6,064	-0.38%
2024/08/01	12	52.51	8	53.40	52.30	4	6,067	0.07%
2024/07/31	42.1	52.18	7	52.11	51.70	35.1	6,150	0.57%
2024/07/30	1.1	49.69	2	49.95	50.60	-0.9	6,318	-0.01%
2024/07/29	13	51.75	6.1	51.11	50.50	7	6,724	0.10%
2024/07/26	0.1	50.80	4	50.85	51.20	-4	7,002	-0.06%
2024/07/23	88	53.67	8	53.31	53.00	80	7,040	1.14%
2024/07/22	7	52.56	5.1	53.36	52.90	1.9	7,126	0.03%
2024/07/19	8.2	53.54	4.2	53.79	53.00	4.1	7,283	0.06%
2024/07/18	17	53.02	8	53.01	53.30	9	7,413	0.12%
2024/07/17	5	55.62	4.1	54.51	54.50	0.9	7,377	0.01%
2024/07/16	8	55.05	10.1	54.93	55.10	-2.1	7,352	-0.03%
2024/07/15	54	54.78	37	55.46	54.00	17	7,348	0.23%
2024/07/12	44	57.68	62.1	57.50	55.90	-18.1	7,270	-0.25%
2024/07/11	54.8	56.71	21	56.33	55.30	33.8	7,089	0.48%
2024/07/10	18	60.55	26.6	59.96	60.90	-8.6	6,875	-0.12%
2024/07/09	13	55.32	2.1	53.66	55.40	10.9	6,690	0.16%
2024/07/08	27	56.26	10.1	56.51	56.30	16.9	6,642	0.25%
2024/07/05	0.1	55.60	3.1	55.67	56.00	-3	6,529	-0.05%
2024/07/04	0.2	55.10	5	55.02	55.00	-4.8	6,642	-0.07%
2024/07/03	25	55.61	15	54.99	54.20	10	6,673	0.15%
2024/07/02	7.1	53.42	1	53.20	53.10	6.1	6,662	0.09%
2024/07/01	10.1	54.60	0.1	54.40	53.60	10	6,687	0.15%
2024/06/28	9.1	56.60	4.3	57.26	56.00	4.8	6,626	0.07%
2024/06/27	5.2	56.89	14	56.67	56.60	-8.9	6,662	-0.13%
2024/06/26	30	59.15	29.1	59.64	57.70	0.9	6,718	0.01%
2024/06/25	6.3	58.57	7.1	57.99	58.70	-0.8	6,641	-0.01%
2024/06/24	28.2	58.38	27.1	58.72	58.10	1.1	6,588	0.02%
2024/06/21	170.8	60.90	162.9	61.30	60.40	7.9	6,621	0.12%	大買/大賣/
2024/06/20	62.4	57.02	592.5	55.56	59.40	-530.1	6,041	-8.77%	大賣/鉅額交易
2024/06/19	520.2	53.90	79.8	53.22	54.00	440.4	5,438	8.10%	大買/鉅額交易
2024/06/18	4	49.04	3	48.92	49.10	1	5,308	0.02%
2024/06/17	10	48.63	7	48.80	48.55	3	5,317	0.06%
2024/06/14	3	48.28	27	49.20	49.50	-24	5,453	-0.44%
2024/06/13	0	0.00	6	46.69	46.80	-6	5,472	-0.11%
2024/06/12	2.1	45.65	5	46.05	46.20	-2.9	5,477	-0.05%
2024/06/11	2	45.95	1.1	46.51	45.75	1	5,526	0.02%
2024/06/07	16.1	46.48	9	46.79	46.60	7.1	5,546	0.13%
2024/06/06	3	46.35	0.2	45.60	45.70	2.8	5,565	0.05%
2024/06/05	1	46.85	1	46.35	46.40	0	5,593	0.00%
2024/06/04	26	47.06	16.3	47.44	46.85	9.7	5,709	0.17%
2024/06/03	1	47.00	29	47.37	47.20	-28	5,731	-0.49%
2024/05/31	6	45.84	6	46.14	44.70	0	5,800	0.00%
2024/05/30	25	44.67	24	44.93	44.30	1	5,982	0.02%
2024/05/29	1	45.50	6.1	45.99	45.45	-5.1	6,052	-0.08%
2024/05/28	15	46.45	0.8	46.09	46.10	14.2	6,067	0.23%
2024/05/27	11.1	46.19	6	46.47	46.60	5.1	6,046	0.08%
2024/05/24	1	44.90	2	44.70	44.90	-1	5,994	-0.02%
2024/05/23	2	45.87	6.1	45.69	45.25	-4.1	5,974	-0.07%
2024/05/22	39	46.51	32	46.08	45.80	7	5,956	0.12%
2024/05/21	20	46.30	9	46.67	46.70	11	5,921	0.19%
2024/05/20	14	46.51	28.1	46.49	46.70	-14.1	5,886	-0.24%
2024/05/17	18	45.36	5	45.50	45.05	13	5,791	0.22%
2024/05/16	7	46.00	25.1	46.28	46.00	-18.1	5,793	-0.31%
2024/05/15	9	44.84	6	44.75	44.65	3	5,688	0.05%
2024/05/14	17	44.59	4.2	43.81	44.25	12.8	5,678	0.23%
2024/05/13	7	42.31	20	43.10	44.45	-13	5,629	-0.23%
2024/05/10	6	43.13	5	43.42	43.15	1	5,571	0.02%
2024/05/09	5.1	44.42	13	44.18	43.85	-7.9	5,547	-0.14%
2024/05/08	23.2	44.79	5.1	44.67	44.55	18.1	5,531	0.33%
2024/05/07	34.2	44.84	17	44.90	44.85	17.2	5,514	0.31%
2024/05/06	18	45.50	16.1	45.35	45.10	1.9	5,461	0.03%
2024/05/03	47.4	46.68	47	46.97	45.35	0.4	5,370	0.01%
2024/05/02	73.1	48.57	66	48.37	48.35	7.1	5,180	0.14%
2024/04/30	138	46.95	140.6	48.08	49.20	-2.6	4,804	-0.05%	大買/大賣/
2024/04/29	10.1	44.84	16.1	45.28	44.75	-6	4,657	-0.13%
2024/04/26	20.1	44.28	28.1	44.36	44.05	-8	5,190	-0.15%
2024/04/25	90.3	44.95	28	44.57	43.75	62.3	5,210	1.20%
2024/04/24	3	44.37	21.1	43.95	44.40	-18	5,008	-0.36%
2024/04/23	5	39.68	10	40.13	40.40	-5	4,857	-0.10%
2024/04/22	2.1	39.57	5.1	39.91	39.55	-3	4,847	-0.06%
2024/04/19	7	40.76	11.1	41.94	40.85	-4.1	4,826	-0.08%
2024/04/18	13.1	41.45	20	41.75	41.45	-6.9	4,792	-0.14%
2024/04/17	14	42.89	5	42.33	42.45	9	4,777	0.19%
2024/04/16	23.1	41.24	12	41.02	40.95	11.1	4,760	0.23%
2024/04/15	16.3	44.09	5	45.31	43.30	11.3	4,734	0.24%
2024/04/12	2	44.10	22	44.41	45.05	-20	4,685	-0.43%
2024/04/11	29	44.60	36	44.46	44.20	-7	4,641	-0.15%
2024/04/10	76	45.38	40	45.90	45.50	36	4,608	0.78%
2024/04/09	35	45.94	9	46.19	46.35	26	4,445	0.58%
2024/04/08	55	45.19	15	45.72	46.75	40	4,372	0.91%
2024/04/03	2.4	44.59	4	44.46	44.55	-1.6	4,282	-0.04%
2024/04/02	27	43.87	4	43.88	43.80	23	4,229	0.54%
2024/04/01	6	44.35	3	43.75	44.15	3	4,203	0.07%
2024/03/29	7	43.31	27.7	44.15	43.30	-20.7	4,117	-0.50%
2024/03/28	10	42.68	18	43.23	42.20	-8	4,024	-0.20%
2024/03/27	13.2	42.22	7	42.92	42.55	6.2	3,950	0.16%
2024/03/26	37	43.60	20	44.13	43.10	17	3,888	0.44%
2024/03/25	15	42.05	22	42.25	44.45	-7	3,696	-0.19%
2024/03/22	4	40.59	1	40.35	40.65	3	3,510	0.09%
2024/03/21	11	41.23	7	41.80	40.60	4	3,487	0.11%
2024/03/20	12	41.62	7.4	41.37	41.20	4.6	3,474	0.13%
2024/03/19	48	42.68	40.3	42.80	42.00	7.7	3,455	0.22%
2024/03/18	5	40.93	54	41.58	43.25	-49	3,248	-1.51%
2024/03/15	5	39.19	2	39.40	39.35	3	3,101	0.10%
2024/03/14	22	39.54	9.2	39.79	39.05	12.8	3,083	0.42%
2024/03/13	5	41.14	2.1	41.03	41.20	2.9	3,024	0.09%
2024/03/12	8	41.94	10	41.69	41.70	-2	2,994	-0.07%
2024/03/11	13.3	40.63	4	40.84	41.00	9.3	2,932	0.32%
2024/03/08	10	40.08	17	40.36	41.55	-7	2,875	-0.24%
2024/03/07	22	40.92	14	40.67	39.90	8	2,798	0.29%
2024/03/06	19	40.13	48	41.83	41.25	-29	2,737	-1.06%
2024/03/05	37	39.62	77	39.63	39.85	-40	2,530	-1.58%
2024/03/04	21	37.25	10	37.22	38.00	11	2,288	0.48%
2024/03/01	2	35.85	12	36.14	36.65	-10	2,199	-0.45%
2024/02/29	4	35.43	20	35.56	35.25	-16	2,181	-0.73%
2024/02/27	3	35.02	0	0.00	34.70	3	2,185	0.14%
2024/02/26	3	35.33	0	0.00	35.20	3	2,202	0.14%
2024/02/23	4	35.86	1	35.85	35.60	3	2,227	0.13%
2024/02/22	5	36.07	1	35.95	35.85	4	2,296	0.17%
2024/02/21	2	36.43	1	36.50	36.10	1	2,312	0.04%
2024/02/20	4	36.36	1.6	36.07	36.05	2.4	2,304	0.10%
2024/02/19	4	36.23	7	36.57	36.50	-3	2,300	-0.13%
2024/02/16	2	35.85	4	35.78	36.00	-2	2,283	-0.09%
2024/02/15	4	35.23	4	35.40	35.00	0	2,267	0.00%
2024/02/05	4	34.54	7	34.56	34.40	-3	2,257	-0.13%
2024/02/02	3	35.03	0	0.00	34.80	3	2,311	0.13%
2024/02/01	2	35.05	27	35.25	35.20	-25	2,311	-1.08%
2024/01/31	2	35.05	14	35.23	34.85	-12	2,335	-0.51%
2024/01/30	1	35.40	5	35.36	35.15	-4	2,330	-0.17%
2024/01/29	2	34.53	4.2	35.06	35.25	-2.2	2,334	-0.09%
2024/01/26	50	34.86	11	35.00	34.55	39	2,332	1.67%
2024/01/25	10	36.28	2	36.33	35.85	8	2,333	0.34%
2024/01/24	6	35.92	16	36.08	36.25	-10	2,286	-0.44%
2024/01/23	46	35.76	29	35.81	35.45	17	2,242	0.76%
2024/01/22	96	37.89	9	37.68	36.50	87	2,058	4.23%
2024/01/19	7	38.41	33.2	39.13	40.55	-26.2	1,467	-1.79%
2024/01/18	3	36.90	0	0.00	36.90	3	1,343	0.22%
2024/01/17	1	37.05	7	37.21	37.70	-6	1,363	-0.44%
2024/01/16	0	0.00	1	37.25	37.45	-1	1,363	-0.07%
2024/01/15	2	37.75	5	38.00	38.10	-3	1,370	-0.22%
2024/01/12	0	0.00	1	38.20	37.85	-1	1,389	-0.07%
2024/01/11	4	37.01	7	37.64	37.80	-3	1,402	-0.21%
2024/01/10	10	37.14	1	37.50	37.00	9	1,416	0.64%
2024/01/09	8	36.96	7	37.57	37.90	1	1,454	0.07%
2024/01/08	33	37.07	3	37.57	37.60	30	1,444	2.08%
2024/01/05	0	0.00	2	37.53	37.40	-2	1,467	-0.14%
2024/01/04	3.2	37.33	0	0.00	37.35	3.2	1,486	0.22%
2024/01/03	2	38.08	0	0.00	37.70	2	1,515	0.13%
2024/01/02	0	38.60	0	0.00	38.35	0	1,546	0.00%
2023/12/29	0	0.00	4	38.63	38.80	-4	1,584	-0.25%
2023/12/28	2	38.20	1	38.65	38.30	1	1,602	0.06%
2023/12/26	2	38.10	0	0.00	38.20	2	1,757	0.11%
2023/12/25	2	37.30	5	38.50	37.40	-3	1,979	-0.15%
2023/12/22	0	0.00	2	37.73	37.90	-2	2,048	-0.10%
2023/12/21	2	36.70	2	37.60	37.25	0	2,109	0.00%
2023/12/20	0	0.00	1	38.00	37.70	-1	2,220	-0.05%
2023/12/19	2.4	36.40	5	36.72	36.90	-2.7	2,494	-0.11%
2023/12/18	3	37.52	3	38.05	37.25	0	2,520	0.00%
2023/12/15	30	38.31	1	38.80	37.90	29	2,626	1.10%
2023/12/14	0	0.00	6	38.81	38.65	-6	2,634	-0.23%
2023/12/13	5	37.91	4	38.25	37.85	1	2,667	0.04%
2023/12/12	8	38.03	1	38.65	37.90	7	2,774	0.25%
2023/12/11	4	37.83	2	38.35	38.10	2	2,774	0.07%
2023/12/07	3	38.00	7	38.18	37.85	-4	2,828	-0.14%
2023/12/06	5	37.93	4	38.18	37.85	1	2,883	0.03%
2023/12/05	0	0.00	1	37.85	38.10	-1	2,993	-0.03%
2023/12/04	7	38.71	16	39.08	38.60	-9	3,340	-0.27%
2023/12/01	6	37.11	13.8	37.80	38.10	-7.8	3,508	-0.22%
2023/11/30	0	0.00	1	37.10	36.75	-1	3,471	-0.03%
2023/11/29	11	36.97	2	37.50	36.85	9	3,479	0.26%
2023/11/28	2	37.20	2	37.05	37.30	0	3,506	0.00%
2023/11/27	4.1	37.06	2	36.90	36.50	2.1	3,516	0.06%
2023/11/24	4	38.20	1	37.90	37.75	3	3,555	0.08%
2023/11/22	2	38.93	1	39.35	39.15	1	3,563	0.03%
2023/11/21	3	38.95	9	38.88	38.85	-6	3,554	-0.17%
2023/11/20	3	37.42	6	37.54	37.80	-3	3,503	-0.09%
2023/11/17	3	36.28	5	36.66	36.70	-2	3,496	-0.06%
2023/11/16	2	36.75	2	37.15	36.60	0	3,520	0.00%
2023/11/15	5	36.75	2.1	36.75	36.75	3	3,540	0.08%
2023/11/13	3	36.28	4	36.38	36.50	-1	3,610	-0.03%
2023/11/10	5	37.24	4.2	37.06	36.55	0.8	3,655	0.02%
2023/11/08	0	0.00	4	36.25	35.95	-4	3,925	-0.10%
2023/11/07	1	35.70	0	0.00	35.65	1	4,059	0.02%
2023/11/06	0	0.00	4	35.63	35.70	-4	4,183	-0.10%
2023/11/03	7	35.00	0	0.00	34.85	7	4,295	0.16%
2023/11/02	3	35.70	3	35.68	35.45	0	4,405	0.00%
2023/11/01	1	34.55	3	34.48	34.50	-2	4,416	-0.05%
2023/10/31	2	34.00	1	34.50	33.60	1	4,435	0.02%
2023/10/30	2	34.58	1	35.20	34.30	1	4,483	0.02%
2023/10/27	1	34.50	5	34.80	34.25	-4	4,510	-0.09%
2023/10/26	0	0.00	6	34.23	34.05	-6	4,600	-0.13%
2023/10/25	0	0.00	13	34.81	35.10	-13	4,632	-0.28%
2023/10/24	2	33.08	16	33.36	33.75	-14	4,658	-0.30%
2023/10/23	6	32.92	3	33.10	32.85	3	4,752	0.06%
2023/10/20	0	0.00	1	32.40	32.85	-1	4,924	-0.02%
2023/10/19	4.1	33.19	2	32.75	33.20	2.1	5,080	0.04%
2023/10/18	0	0.00	1	32.80	32.90	-1	5,460	-0.02%
2023/10/17	10	35.23	10	34.26	33.60	0	5,932	0.00%
2023/10/16	0	0.00	0.5	35.20	35.00	-0.5	6,281	-0.01%
2023/10/13	0.3	36.28	15	35.90	35.85	-14.7	6,385	-0.23%
2023/10/12	2.1	36.80	0	0.00	36.80	2.1	6,419	0.03%
2023/10/11	0.2	37.59	2	37.55	36.65	-1.8	6,398	-0.03%
2023/10/06	0.2	38.56	7	38.38	37.90	-6.8	6,359	-0.11%
2023/10/05	3.3	39.17	1	38.60	38.60	2.3	6,316	0.04%
2023/10/04	3	39.65	0	0.00	39.70	3	6,273	0.05%
2023/10/03	7	39.69	7	40.08	40.10	0	6,240	0.00%
2023/10/02	7.3	40.66	2.3	40.63	39.55	5	6,148	0.08%
2023/09/28	15	41.11	17.7	40.91	40.30	-2.7	6,067	-0.04%
2023/09/27	4	39.78	3	39.78	39.75	1	5,836	0.02%
2023/09/26	3.1	40.19	2	39.40	38.70	1.1	5,742	0.02%
2023/09/25	14.1	39.89	4	39.68	39.40	10.1	5,674	0.18%
2023/09/22	23	40.06	31	39.68	40.50	-8	5,553	-0.14%
2023/09/21	9	37.05	0	0.00	37.50	9	5,262	0.17%
2023/09/20	3	38.32	20	38.51	37.70	-17	5,212	-0.33%
2023/09/19	4	37.81	14.1	37.88	38.20	-10.1	5,096	-0.20%
2023/09/18	10	38.05	9	37.48	37.50	1	5,050	0.02%
2023/09/15	6.1	37.18	8	37.63	37.85	-1.9	4,985	-0.04%
2023/09/14	1	35.10	0	0.00	35.65	1	4,871	0.02%
2023/09/13	6	35.20	0	0.00	35.00	6	4,847	0.12%
2023/09/12	6	36.19	6	35.81	35.45	0	4,819	0.00%
2023/09/11	0.1	36.60	14	36.10	35.40	-13.9	4,774	-0.29%
2023/09/08	4.1	38.21	1	38.29	38.30	3	4,705	0.06%
2023/09/07	36.1	38.26	5	37.98	38.40	31.1	4,576	0.68%
2023/09/06	8	37.28	13	37.50	38.50	-5	4,210	-0.12%
2023/09/05	0	35.00	4	34.98	35.00	-4	3,979	-0.10%
2023/09/04	0.1	34.20	0	0.00	34.90	0.1	3,967	0.00%
2023/09/01	1	34.90	4	35.24	34.45	-3	3,952	-0.08%
2023/08/31	10	34.57	0	0.00	34.60	10	3,913	0.26%
2023/08/30	0	0.00	3	35.27	34.60	-3	3,890	-0.08%
2023/08/28	1	33.60	1	33.95	33.30	0	3,804	0.00%
2023/08/25	0.1	34.40	0	0.00	34.05	0.1	3,768	0.00%
2023/08/24	1	35.00	0	0.00	35.00	1	3,738	0.03%
2023/08/23	1.1	36.10	8	35.83	35.55	-6.9	3,704	-0.19%
2023/08/22	0	35.40	0	0.00	35.20	0	3,680	0.00%
2023/08/21	0	35.65	4	35.60	35.85	-4	3,645	-0.11%
2023/08/18	7	36.19	1	35.65	35.65	6	3,615	0.17%
2023/08/17	5	37.04	0	0.00	37.10	5	3,573	0.14%
2023/08/16	1	35.50	5	36.09	36.50	-4	3,513	-0.11%
2023/08/15	10	37.24	14	36.93	36.80	-4	3,443	-0.12%
2023/08/14	16	36.75	12	37.23	37.50	4	3,319	0.12%
2023/08/11	22	34.53	27.2	34.87	35.00	-5.2	3,095	-0.17%
2023/08/10	4	35.74	1	35.92	35.20	3	2,921	0.10%
2023/08/09	10	39.78	2	40.45	39.10	8	2,786	0.29%
2023/08/08	9	42.78	0	0.00	43.40	9	2,654	0.34%
2023/08/07	5	46.78	2	46.51	47.10	3	2,536	0.12%
2023/08/04	0	0.00	3	44.48	45.20	-3	2,472	-0.12%
2023/08/02	8.1	42.69	3	43.70	43.85	5.1	2,432	0.21%
2023/07/31	3	45.42	1	48.20	44.90	2	2,332	0.09%
2023/07/28	1	45.80	5	46.20	47.95	-4	2,225	-0.18%
2023/07/27	1.1	45.51	3	45.05	45.90	-1.9	2,173	-0.09%
2023/07/26	4.1	44.10	24.5	44.46	44.85	-20.4	2,115	-0.96%
2023/07/25	38	48.38	21	46.28	45.95	17	2,001	0.85%
2023/07/24	8.2	45.96	18	46.93	47.05	-9.8	1,817	-0.54%
2023/07/21	22	42.37	17.8	42.00	42.80	4.2	1,638	0.26%
2023/07/20	6.1	37.76	12	38.55	38.95	-5.9	1,237	-0.48%
2023/07/19	4	34.63	11	36.09	37.10	-7	737	-0.95%
2023/07/18	1	32.50	16.8	33.42	33.75	-15.8	329	-4.78%
2023/07/17	1	30.30	10	30.32	30.70	-9	209	-4.31%
2023/07/10	1	27.90	0	0.00	27.70	1	135	0.74%
2023/07/04	0	28.25	0	0.00	28.40	0	137	0.01%
2023/07/03	0.1	28.30	0	0.00	28.45	0.1	140	0.09%
2023/06/30	2	28.10	0	0.00	28.20	2	139	1.43%
2023/06/27	2	28.05	2	28.20	28.20	0	151	0.00%
2023/06/21	2	28.10	3	28.33	28.35	-1	162	-0.61%
2023/06/20	2	28.05	0	0.00	28.05	2	174	1.14%
2023/06/19	2	28.10	0.4	28.00	28.15	1.6	180	0.89%
2023/06/16	5	28.23	0	0.00	28.35	5	181	2.76%
2023/06/15	6	28.22	0	0.00	28.25	6	182	3.28%
2023/06/14	4	28.38	0	0.00	28.35	4	181	2.20%
2023/06/13	3	28.40	0	0.00	28.40	3	183	1.64%
2023/06/12	0	0.00	14	28.95	28.80	-14	181	-7.72%
2023/06/09	0	0.00	13	28.84	28.95	-13	179	-7.23%
2023/06/06	2	28.20	0	0.00	28.00	2	175	1.14%
2023/06/05	0.1	28.30	0	0.00	28.25	0.1	176	0.06%
2023/05/30	4	28.00	0	0.00	28.00	4	179	2.23%
2023/05/29	4	28.03	0	0.00	28.05	4	178	2.24%
2023/05/26	8	28.18	0	0.00	28.00	8	180	4.43%
2023/05/25	4	28.35	0	0.00	28.20	4	178	2.24%
2023/05/24	2	28.20	2	28.60	28.50	0	178	0.00%
2023/05/19	2	28.55	0	0.00	28.45	2	179	1.12%
2023/05/12	2	28.10	0	0.00	28.35	2	174	1.14%
2023/05/11	2	28.10	0	0.00	27.90	2	177	1.12%
2023/04/18	4	29.33	0	0.00	29.20	4	165	2.42%
2023/04/14	3	29.23	0	29.10	29.35	3	161	1.86%
2023/04/13	0	29.55	0	0.00	29.55	0	158	0.00%
2023/04/12	0	29.40	0	0.00	29.55	0	152	0.00%
2023/04/11	0	29.20	0	0.00	29.20	0	150	0.00%
2023/04/07	0	0.00	2	28.80	28.70	-2	145	-1.38%
2023/04/06	0	28.78	8	28.80	28.75	-8	142	-5.61%
2023/03/31	0	28.65	0	0.00	28.70	0	139	0.00%
2023/03/30	0	28.40	0	0.00	28.65	0	139	0.00%
2023/03/29	0	28.45	0	0.00	28.40	0	135	0.00%
2023/03/24	4	29.24	4	29.90	29.15	0	130	0.00%
2023/03/15	0	28.25	0	0.00	28.00	0	105	0.00%
2023/03/13	1	28.10	0	0.00	28.15	1	109	0.91%
2023/03/10	0	28.40	0	0.00	28.40	0	109	0.00%
2023/03/08	7	28.52	0	0.00	28.80	7	108	6.45%
2023/03/07	2	28.35	0	0.00	28.40	2	107	1.85%
2023/03/06	0	0.00	8	28.29	28.35	-8	107	-7.46%
2023/03/03	0	28.10	0	0.00	28.15	0	105	0.00%
2023/02/17	1	27.90	0	0.00	28.00	1	109	0.92%
2023/02/15	0.2	27.90	0	0.00	28.05	0.2	121	0.19%
2023/02/14	0	27.95	2	27.90	27.90	-2	123	-1.62%
2023/02/13	1	27.75	0	0.00	27.75	1	124	0.80%
2023/02/10	2	27.70	0	0.00	27.75	2	129	1.55%
2023/02/09	6	27.87	0	0.00	27.75	6	131	4.56%
2023/02/08	0	0.00	2	28.00	27.95	-2	129	-1.54%
2023/02/07	0	0.00	8	27.96	28.00	-8	130	-6.13%
2023/02/06	0	0.00	4	27.95	27.95	-4	135	-2.96%
2023/01/30	0	0.00	1	27.75	27.80	-1	134	-0.75%
2023/01/05	8	27.21	0	0.00	27.10	8	153	5.21%
2022/12/30	4	26.90	0	0.00	26.90	4	161	2.48%
2022/12/28	2	26.90	0	0.00	26.85	2	162	1.23%
2022/12/26	1	26.90	0	0.00	26.85	1	162	0.61%
2022/12/20	0	0.00	2	27.05	26.90	-2	167	-1.19%
2022/12/19	0	0.00	2	27.00	27.00	-2	167	-1.19%
2022/12/16	0	0.00	4	27.00	27.00	-4	168	-2.37%
2022/12/15	0	0.00	4	26.90	26.80	-4	166	-2.40%
2022/12/07	2	26.50	0	0.00	26.50	2	172	1.16%
2022/12/06	0	0.00	2.6	26.41	26.75	-2.6	169	-1.54%
2022/12/02	0	0.00	0.5	25.90	26.05	-0.5	164	-0.29%
2022/12/01	0	0.00	0.1	25.90	25.85	-0.1	164	-0.04%
2022/11/22	2	24.60	0	0.00	24.65	2	164	1.22%
2022/11/18	2	24.60	0	0.00	24.50	2	166	1.20%
2022/11/16	2	24.60	0	0.00	24.35	2	166	1.20%
2022/11/15	0	24.75	0	0.00	24.65	0	163	0.00%
2022/11/14	0	0.00	2	24.58	24.65	-2	165	-1.21%
2022/11/03	0	0.00	1	23.55	23.55	-1	148	-0.67%
2022/09/19	0	27.05	0	0.00	26.80	0	144	0.00%
2022/09/13	0	0.00	1.3	27.70	27.55	-1.3	152	-0.85%
2022/09/02	0	0.00	0	27.65	27.55	0	173	0.00%
2022/09/01	2	27.75	0	0.00	27.65	2	173	1.15%
2022/08/24	0	28.10	0	0.00	27.95	0	174	0.00%
2022/08/22	2	27.95	0	0.00	28.05	2	175	1.14%
2022/08/19	3	28.08	0	0.00	28.10	3	175	1.71%
2022/08/17	2	27.85	0	0.00	27.85	2	174	1.15%
2022/08/08	0	0.00	1	27.70	27.70	-1	169	-0.59%
2022/07/25	0	0.00	0	27.70	27.95	0	174	0.00%
2022/07/22	0	0.00	0.3	27.80	27.80	-0.3	174	-0.16%
2022/07/20	0	0.00	1	27.30	27.15	-1	177	-0.56%
2022/07/01	1	28.45	0	0.00	28.35	1	219	0.46%
2022/06/24	0	29.10	0	0.00	29.20	0	224	0.00%
2022/06/21	0	0.00	16	28.90	29.20	-16	231	-6.91%
2022/06/15	1	29.15	0	0.00	29.35	1	230	0.43%
2022/05/19	2	28.50	0	0.00	28.75	2	318	0.63%
2022/05/18	0	0.00	0	29.00	28.85	0	326	0.00%
2022/05/17	0	0.00	5	28.95	28.80	-5	342	-1.46%
2022/05/13	0	0.00	0	27.95	27.95	0	352	0.00%
2022/04/28	0	0.00	2	28.40	28.55	-2	451	-0.44%
2022/04/25	0	0.00	0	28.50	28.50	0	536	0.00%
2022/04/20	0	29.30	0	0.00	29.05	0	745	0.00%
2022/04/15	5	28.80	0	0.00	28.90	5	915	0.55%
2022/04/13	1	29.10	0	0.00	29.70	1	1,035	0.10%
2022/04/12	0	29.00	0	0.00	28.95	0	1,064	0.00%
2022/04/11	1	29.20	0	0.00	28.75	1	1,097	0.09%
2022/04/08	0	29.70	0	0.00	29.60	0	1,164	0.00%
2022/04/07	0	30.35	0	0.00	29.55	0	1,289	0.00%
2022/04/06	0	30.60	0	0.00	30.35	0	1,434	0.00%
2022/04/01	0	30.90	0	0.00	30.75	0	2,023	0.00%
2022/03/31	0	31.10	0	0.00	31.00	0	2,196	0.00%
2022/03/30	0	31.48	0	0.00	31.15	0	2,323	0.00%
2022/03/29	0	31.30	0	0.00	31.05	0	2,340	0.00%
2022/03/10	0	0.00	1	31.55	31.30	-1	2,399	-0.04%
2022/03/09	0	0.00	1	31.00	30.95	-1	2,395	-0.04%
2022/03/08	0	0.00	1	31.25	30.70	-1	2,395	-0.04%
2022/03/07	1	31.65	0	0.00	31.55	1	2,397	0.04%
2022/03/02	1	33.60	7	33.58	33.65	-6	2,386	-0.25%
2022/02/25	3	32.45	5	33.04	33.00	-2	2,377	-0.08%
2022/02/24	4	32.25	0	0.00	32.10	4	2,373	0.17%
2022/02/22	4	33.65	0	0.00	33.15	4	2,369	0.17%
2022/02/21	5	33.95	0	0.00	34.00	5	2,364	0.21%
2022/02/18	1	33.95	0	0.00	33.85	1	2,360	0.04%
2022/02/17	0	33.35	1	33.45	33.50	-1	2,353	-0.04%
2022/02/15	0	32.70	0	0.00	32.45	0	2,332	0.00%
2022/02/14	0	32.60	0	0.00	32.15	0	2,330	0.00%
2022/02/09	1	33.60	0	0.00	34.00	1	2,318	0.04%
2022/01/26	0	0.00	1	31.95	31.95	-1	2,311	-0.04%
2022/01/21	0	0.00	13.3	34.43	34.00	-13.3	2,274	-0.59%
2022/01/19	10	35.10	5	35.38	35.10	5	2,232	0.22%
2022/01/18	3	34.88	2	34.80	34.50	1	2,189	0.05%
2022/01/17	4	35.34	2	35.35	35.05	2	2,160	0.09%
2022/01/14	5	34.41	3	34.55	34.70	2	2,044	0.10%
2022/01/13	1	35.05	6	35.43	35.40	-5	1,981	-0.25%
2022/01/12	8	35.34	2	35.00	35.20	6	1,938	0.31%
2022/01/11	1	35.20	2	34.70	34.60	-1	1,880	-0.05%
2022/01/10	1	34.50	5	34.33	34.50	-4	1,796	-0.22%
2022/01/07	2	35.15	2	33.85	33.85	0	1,758	0.00%
2022/01/06	5	35.17	3	35.50	34.90	2	1,711	0.12%
2022/01/05	1	34.95	1	34.80	34.55	0	1,633	0.00%
2022/01/04	6	35.38	12	35.03	35.50	-6	1,601	-0.37%
2022/01/03	6	35.88	7	35.89	35.20	-1	1,566	-0.06%
2021/12/30	14	36.84	19	36.92	37.00	-5	1,491	-0.34%
2021/12/29	20	36.71	11	36.95	36.60	9	1,363	0.66%
2021/12/28	56	38.23	58	38.31	36.80	-2	1,209	-0.17%
2021/12/27	23	36.93	5	37.08	37.75	18	618	2.91%
2021/12/24	7	33.14	1	33.35	34.35	6	446	1.34%
2021/12/23	0	0.00	2	31.00	31.25	-2	316	-0.63%
2021/12/21	0	0.00	1	30.10	30.35	-1	298	-0.33%
2021/12/17	2	30.15	0	0.00	30.00	2	294	0.68%
2021/12/15	0	0.00	2	30.50	30.30	-2	279	-0.71%
2021/12/14	3	30.95	4	31.50	30.55	-1	274	-0.36%
2021/12/13	0	0.00	7	29.88	31.35	-7	255	-2.74%
2021/12/01	0	0.00	1	29.75	29.30	-1	200	-0.50%
2021/11/29	2	28.55	0	0.00	28.60	2	189	1.06%
2021/11/24	0	29.50	0	0.00	29.40	0	193	0.00%
2021/11/22	0	29.40	0	0.00	29.50	0	199	0.00%
2021/11/17	2	29.20	0	0.00	29.20	2	192	1.04%
2021/11/15	4	28.98	0	0.00	29.10	4	197	2.03%
2021/11/11	0	0.00	5	29.20	29.20	-5	201	-2.48%
2021/11/10	0	0.00	15	29.05	29.20	-15	203	-7.37%
2021/10/21	0.1	27.85	0	0.00	28.00	0.1	231	0.05%
2021/10/15	0	0.00	1	27.80	27.80	-1	251	-0.40%
2021/10/12	0	0.00	1	27.60	27.50	-1	266	-0.37%
2021/10/08	0	26.75	0	0.00	27.50	0	276	0.00%
2021/10/01	0	0.00	0.3	27.35	26.90	-0.3	343	-0.09%
2021/09/29	0	0.00	1	27.45	27.30	-1	345	-0.29%
2021/09/24	1	27.45	1	27.70	27.70	0	355	0.00%
2021/09/14	0	0.00	0.2	27.35	27.35	-0.2	387	-0.05%
2021/09/08	0	0.00	1	27.20	26.85	-1	406	-0.25%
2021/09/01	1	27.90	0	0.00	28.00	1	424	0.24%
2021/08/30	2	28.15	0	0.00	27.90	2	429	0.47%
2021/08/27	3	29.30	0	0.00	29.30	3	423	0.71%
2021/08/20	3.1	28.30	0	0.00	28.35	3.1	438	0.70%
2021/08/11	0	0.00	1	29.10	28.90	-1	457	-0.22%
2021/08/10	3	29.58	0	0.00	29.30	3	469	0.64%
2021/08/09	3	29.87	0.3	29.80	29.75	2.7	488	0.55%
2021/08/03	3	30.20	0	0.00	30.20	3	579	0.52%
2021/07/30	1	30.30	0	0.00	29.90	1	599	0.17%
2021/07/28	5	30.05	0	0.00	30.35	5	613	0.81%
2021/07/27	1	31.00	5	31.25	31.15	-4	637	-0.63%
2021/07/21	3	29.80	0	0.00	30.00	3	720	0.42%
2021/07/20	5	30.64	1	30.65	30.75	4	731	0.55%
2021/07/16	1	31.15	2	31.00	31.05	-1	797	-0.13%
2021/07/15	4	30.44	1	30.65	30.75	3	828	0.36%
2021/07/14	0	0.00	1	30.60	30.70	-1	846	-0.12%
2021/07/13	1	31.45	4	31.75	31.20	-3	891	-0.34%
2021/07/12	2	30.73	0	0.00	30.80	2	934	0.21%
2021/07/09	0	0.00	5.7	30.64	30.75	-5.7	1,083	-0.53%
2021/07/07	2	30.50	0	0.00	30.30	2	1,661	0.12%
2021/07/05	1	30.40	0	0.00	30.60	1	1,680	0.06%
2021/07/02	5	30.21	1	30.05	30.15	4	1,696	0.24%
2021/07/01	5	30.05	0	29.85	29.85	5	1,708	0.29%
2021/06/24	0	0.00	9	30.28	30.15	-9	1,754	-0.51%
2021/06/22	0	0.00	1	29.20	28.75	-1	1,791	-0.06%
2021/06/21	6	28.79	0	0.00	28.85	6	1,807	0.33%
2021/06/16	1	29.90	0	0.00	29.85	1	1,833	0.05%
2021/06/15	0	0.00	5	30.14	30.10	-5	1,837	-0.27%
2021/06/08	0	0.00	5	28.90	29.20	-5	1,837	-0.27%
2021/06/03	5	29.70	0	0.00	29.65	5	1,879	0.27%
2021/06/01	0	0.00	18	29.60	29.60	-18	1,900	-0.95%
2021/05/24	0	0.00	1	28.20	28.25	-1	1,951	-0.05%
2021/05/20	0.3	27.80	0	0.00	27.80	0.3	1,948	0.02%
2021/05/19	4	27.55	7	27.62	27.60	-3	1,948	-0.15%
2021/05/18	3	26.19	0	0.00	27.60	3	1,948	0.16%
2021/05/17	0.3	25.69	1	25.20	25.20	-0.7	1,937	-0.04%
2021/05/12	13	28.67	7	29.22	27.50	6	1,904	0.31%
2021/05/11	1	30.10	0	0.00	30.00	1	1,867	0.05%
2021/05/10	10	32.20	0	0.00	31.45	10	1,862	0.54%
2021/05/07	11	31.80	0	0.00	32.00	11	1,873	0.59%
2021/05/05	2	31.28	1	31.30	31.10	1	1,882	0.05%
2021/05/04	0	0.00	3	31.60	31.10	-3	1,880	-0.16%
2021/05/03	0	0.00	2	32.50	32.50	-2	1,860	-0.11%
2021/04/28	0	0.00	2.4	35.21	35.60	-2.4	1,815	-0.13%
2021/04/27	0	0.00	1	34.60	34.50	-1	1,817	-0.06%
2021/04/26	0	0.00	2	34.55	34.30	-2	1,820	-0.11%
2021/04/23	1.1	34.41	1	35.00	34.50	0.1	1,832	0.01%
2021/04/22	5	34.98	1.4	35.74	34.45	3.7	1,838	0.20%
2021/04/21	0	0.00	4	36.50	36.30	-4	1,792	-0.22%
2021/04/20	0	0.00	5	36.15	36.15	-5	1,760	-0.28%
2021/04/19	0	0.00	4	36.13	36.20	-4	1,744	-0.23%
2021/04/16	3	36.48	9	36.43	36.85	-6	1,688	-0.36%
2021/04/15	12	37.09	8	36.81	36.25	4	1,612	0.25%
2021/04/14	33	37.12	262	37.42	38.25	-229	1,465	-15.63%	大賣/鉅額交易
2021/04/13	7	33.33	13	33.89	34.80	-6	973	-0.62%
2021/04/12	21	32.33	2	32.23	32.20	19	917	2.07%
2021/04/09	1	32.40	23	32.94	32.30	-22	944	-2.33%
2021/04/08	33	32.70	0.5	32.23	32.75	32.5	935	3.48%
2021/04/07	11	31.82	2	31.70	32.20	9	917	0.98%
2021/04/06	1	31.40	10	31.40	31.55	-9	908	-0.99%
2021/04/01	30	31.22	0	0.00	31.45	30	909	3.30%
2021/03/30	0	31.55	0	0.00	31.45	0	904	0.00%
2021/03/29	0	32.15	0	0.00	32.05	0	896	0.00%
2021/03/26	1	32.50	31	32.58	32.35	-30	888	-3.38%
2021/03/25	10	31.90	0	0.00	31.30	10	863	1.16%
2021/03/23	56	31.57	0	0.00	31.05	56	832	6.73%
2021/03/18	12	30.94	0	0.00	30.95	12	824	1.46%
2021/03/17	5	30.55	0.1	30.50	30.60	4.9	844	0.58%
2021/03/16	38	30.62	0	0.00	30.60	38	874	4.34%
2021/03/11	10.1	30.05	0	0.00	30.05	10.1	876	1.15%
2021/03/10	1	30.05	0	0.00	29.95	1	864	0.12%
2021/03/09	15	30.03	0	0.00	30.15	15	850	1.76%
2021/03/05	10	30.40	0	0.00	30.35	10	821	1.22%
2021/03/04	0	0.00	20	30.60	30.70	-20	819	-2.44%
2021/03/03	1	30.95	0	0.00	31.00	1	819	0.12%
2021/02/26	2	31.25	0	0.00	31.30	2	790	0.25%
2021/02/24	0	0.00	17	31.25	31.15	-17	794	-2.14%
2021/02/22	0	31.10	0	0.00	31.30	0	786	0.00%
2021/02/19	5	31.17	1	31.05	31.10	4	787	0.51%
2021/02/18	16.2	31.21	0	0.00	31.10	16.2	794	2.03%
2021/02/17	8.2	30.42	0	0.00	30.60	8.2	791	1.04%
2021/02/03	1	30.40	0	0.00	30.20	1	770	0.13%
2021/02/02	2	30.33	0	0.00	30.30	2	779	0.26%
2021/02/01	0	0.00	1	30.00	30.25	-1	777	-0.13%
2021/01/29	3	29.72	1	29.60	29.85	2	764	0.26%
2021/01/28	2	30.00	0.2	29.95	30.10	1.8	745	0.24%
2021/01/27	1	30.50	0	0.00	30.20	1	741	0.13%
2021/01/25	1.1	30.32	0	0.00	30.70	1.1	728	0.15%
2021/01/21	3	30.30	1	30.35	30.30	2	723	0.28%
2021/01/20	1	30.55	0	0.00	30.20	1	715	0.14%
2021/01/19	0	0.00	8	31.71	31.50	-8	688	-1.16%
2021/01/18	12	32.00	1.5	31.93	32.00	10.5	673	1.56%
2021/01/15	1	31.40	0.2	31.55	31.40	0.8	643	0.13%
2021/01/14	0	0.00	1	31.30	31.30	-1	622	-0.16%
2021/01/13	1	31.10	0	0.00	31.10	1	618	0.16%
2021/01/06	7	30.99	0	0.00	30.85	7	616	1.14%
2021/01/05	0	0.00	1	32.10	32.20	-1	598	-0.17%
2021/01/04	2	32.63	18	32.66	32.75	-16	588	-2.72%
2020/12/31	9	31.85	0	0.00	31.70	9	568	1.58%
2020/12/30	0	0.00	8	31.60	31.65	-8	566	-1.41%
2020/12/29	10	31.75	0	0.00	31.70	10	570	1.75%
2020/12/28	0	0.00	1.5	31.57	31.60	-1.5	577	-0.26%
2020/12/25	1	31.35	0	0.00	31.10	1	587	0.17%
2020/12/23	0	0.00	0.4	30.60	30.55	-0.4	590	-0.07%
2020/12/22	5	31.00	0	0.00	30.50	5	591	0.85%
2020/12/16	0	0.00	1	30.70	31.40	-1	650	-0.15%
2020/12/15	5	30.50	2	30.58	30.35	3	670	0.45%
2020/12/11	1	31.80	3	32.63	31.80	-2	712	-0.28%
2020/12/10	5	31.84	3	32.60	32.00	2	695	0.29%
2020/12/09	1	31.25	4	31.20	31.40	-3	672	-0.45%
2020/12/07	1	31.10	0.1	31.05	31.10	0.9	711	0.13%
2020/12/03	0	0.00	1	31.50	31.00	-1	737	-0.14%
2020/12/02	0	30.95	0	0.00	31.00	0	746	0.00%
2020/12/01	6	30.95	0	0.00	31.10	6	750	0.80%
2020/11/27	40	31.36	3	31.22	31.35	37	764	4.84%
2020/11/19	1	30.65	0	0.00	30.70	1	944	0.11%
2020/11/18	0	0.00	0.5	30.30	30.40	-0.5	1,008	-0.05%
2020/11/11	0.1	29.20	0	0.00	29.35	0.1	1,089	0.01%
2020/11/09	0.6	28.65	0	0.00	28.65	0.6	1,115	0.05%
2020/11/06	0	0.00	0.1	28.60	28.75	-0.1	1,183	-0.01%
2020/11/04	0	0.00	10.3	28.85	28.90	-10.3	1,256	-0.82%
2020/11/03	10	28.55	0	0.00	29.05	10	1,334	0.75%
2020/11/02	0	0.00	13	28.33	28.50	-13	1,374	-0.95%
2020/10/23	0.2	29.10	0	0.00	29.10	0.2	1,566	0.01%
2020/10/21	0.1	29.30	20	29.35	29.25	-19.9	1,610	-1.24%
2020/10/12	0.1	30.00	1	30.00	30.00	-0.9	1,853	-0.05%
2020/10/08	20	30.41	1	30.45	30.30	19	1,919	0.99%
2020/10/07	0.1	30.40	0	0.00	30.40	0.1	2,183	0.00%
2020/10/06	3.1	30.91	0	0.00	30.70	3.1	2,231	0.14%
2020/10/05	0.1	31.00	0	0.00	31.00	0.1	2,280	0.00%
2020/09/17	1	30.75	0	0.00	31.05	1	2,431	0.04%
2020/09/16	0	0.00	3	31.35	31.00	-3	2,454	-0.12%
2020/09/15	4	30.94	0	0.00	31.10	4	2,488	0.16%
2020/09/14	0	0.00	6	31.48	31.45	-6	2,483	-0.24%
2020/09/11	2	30.80	5	30.80	30.80	-3	2,504	-0.12%
2020/09/10	4	31.31	4	31.89	31.20	0	2,497	0.00%
2020/09/09	1	31.10	16	30.77	31.15	-15	2,482	-0.60%
2020/09/08	3	31.20	1	31.20	31.05	2	2,492	0.08%
2020/09/07	1	31.90	1	31.75	31.45	0	2,518	0.00%
2020/09/04	5	31.90	0	0.00	31.85	5	2,559	0.20%
2020/09/03	0	0.00	3.9	32.01	32.00	-3.9	2,574	-0.15%
2020/09/01	9	31.97	3	31.80	31.75	6	2,622	0.23%
2020/08/31	0	0.00	1	31.60	31.65	-1	2,721	-0.04%
2020/08/27	1	31.30	1	31.60	31.20	0	2,819	0.00%
2020/08/26	0	0.00	2	31.43	31.55	-2	2,831	-0.07%
2020/08/25	0	0.00	8	31.27	31.10	-8	2,839	-0.28%
2020/08/24	1	31.05	1	31.00	30.95	0	2,837	0.00%
2020/08/21	1	30.35	6	30.93	31.00	-5	2,849	-0.18%
2020/08/20	1	31.00	0	0.00	30.20	1	2,835	0.04%
2020/08/19	2	31.60	2	32.05	31.50	0	2,783	0.00%
2020/08/18	2	32.38	1	32.20	32.35	1	2,771	0.04%
2020/08/17	0	0.00	5	32.65	32.30	-5	2,785	-0.18%
2020/08/14	2	31.20	5	31.43	31.85	-3	2,735	-0.11%
2020/08/13	0	0.00	2	32.15	31.60	-2	2,757	-0.07%
2020/08/12	0	0.00	4	31.58	31.80	-4	2,750	-0.15%
2020/08/11	2	31.35	0	0.00	31.65	2	2,792	0.07%
2020/08/07	13	31.98	2	31.88	31.55	11	2,881	0.38%
2020/08/06	3	32.30	10	32.20	32.25	-7	2,976	-0.24%
2020/08/05	1	33.05	7	33.04	32.35	-6	2,985	-0.20%
2020/08/04	0	0.00	1	32.20	31.90	-1	2,951	-0.03%
2020/07/31	1	31.65	4	31.68	32.05	-3	3,141	-0.10%
2020/07/30	2	30.20	3	30.53	30.55	-1	3,125	-0.03%
2020/07/29	1	30.10	3	30.02	29.90	-2	3,142	-0.06%
2020/07/28	1	29.80	1	30.50	29.55	0	3,169	0.00%
2020/07/24	2	31.90	0	0.00	31.00	2	3,238	0.06%
2020/07/23	7	32.44	20.7	32.17	32.90	-13.7	3,215	-0.42%
2020/07/22	0	0.00	1	32.00	32.05	-1	3,209	-0.03%
2020/07/20	16	31.03	0	0.00	31.40	16	3,339	0.48%
2020/07/17	0	0.00	11	31.02	31.25	-11	3,353	-0.33%
2020/07/16	13	30.94	8	31.00	30.95	5	3,354	0.15%
2020/07/15	1	31.55	2.6	31.34	30.90	-1.6	3,371	-0.05%
2020/07/14	4	31.56	2	31.15	31.20	2	3,437	0.06%
2020/07/13	6	31.67	12	31.46	31.95	-6	3,465	-0.17%
2020/07/10	14	31.23	1	31.25	31.30	13	3,502	0.37%
2020/07/09	9	32.01	8	32.21	31.70	1	3,509	0.03%
2020/07/08	6	32.87	5	32.87	32.70	1	3,475	0.03%
2020/07/07	19	33.79	34	34.15	33.30	-15	3,438	-0.44%
2020/07/06	1	32.15	10	32.20	32.20	-9	3,247	-0.28%
2020/07/03	16	31.82	22	32.22	31.90	-6	3,287	-0.18%
2020/07/02	1	32.00	0	0.00	31.75	1	3,337	0.03%
2020/07/01	11	31.87	4	31.79	31.60	7	3,329	0.21%
2020/06/30	16	31.90	11	32.24	31.80	5	3,329	0.15%
2020/06/29	0	0.00	2.5	31.15	31.25	-2.5	3,279	-0.08%
2020/06/24	6	32.02	19	31.98	31.85	-13	3,283	-0.40%
2020/06/19	1	31.00	5	31.03	30.75	-4	3,377	-0.12%
2020/06/17	1	30.15	2	30.05	30.05	-1	3,362	-0.03%
2020/06/16	5	30.50	0	0.00	30.70	5	3,407	0.15%
2020/06/12	1	29.70	3	29.23	29.70	-2	3,499	-0.06%
2020/06/11	3	30.32	2	30.85	29.80	1	3,551	0.03%
2020/06/10	0	0.00	1	31.35	31.05	-1	3,575	-0.03%
2020/06/09	3	31.55	1	31.50	31.00	2	3,675	0.05%
2020/06/08	1	32.60	2	31.93	31.75	-1	3,732	-0.03%
2020/06/05	2	32.20	6	32.58	32.60	-4	3,822	-0.10%
2020/06/04	5	31.60	0.1	33.25	33.25	4.9	3,757	0.13%
2020/06/03	10	30.33	1	30.45	30.25	9	3,740	0.24%
2020/06/02	1	30.15	0	0.00	30.15	1	3,749	0.03%
2020/06/01	0	0.00	3	30.33	30.50	-3	3,773	-0.08%
2020/05/29	2	29.90	0	0.00	29.85	2	3,832	0.05%
2020/05/28	3	30.45	2	29.98	29.90	1	3,955	0.03%
2020/05/27	3	30.18	2	30.15	30.20	1	3,990	0.03%
2020/05/26	1	30.30	11	30.21	30.10	-10	4,049	-0.25%
2020/05/25	14	29.86	6	29.57	29.75	8	4,099	0.20%
2020/05/22	1	29.55	2	29.90	29.70	-1	4,144	-0.02%
2020/05/21	5	30.10	3	30.18	30.20	2	4,252	0.05%
2020/05/20	1	29.60	0	0.00	29.80	1	4,306	0.02%
2020/05/19	4	29.95	1	30.00	29.90	3	4,304	0.07%
2020/05/18	4	30.39	7	30.61	29.70	-3	4,332	-0.07%
2020/05/15	8.7	31.65	3	31.42	31.35	5.7	4,320	0.13%
2020/05/14	6	32.65	22	32.96	32.00	-16	4,311	-0.37%
2020/05/13	0	0.00	4	34.03	34.10	-4	4,242	-0.09%
2020/05/12	2	32.95	1	32.70	32.75	1	4,172	0.02%
2020/05/11	22	32.88	22	33.04	32.80	0	4,192	0.00%
2020/05/08	4	33.46	1	33.05	33.00	3	4,171	0.07%
2020/05/07	10	33.99	11	33.95	33.75	-1	4,128	-0.02%
2020/05/06	1	32.30	6.8	31.18	32.50	-5.8	3,973	-0.15%
2020/05/05	0	0.00	1	31.40	30.65	-1	3,981	-0.03%
2020/05/04	0	0.00	4	30.30	30.45	-4	3,969	-0.10%
2020/04/30	8	30.68	14	30.75	30.70	-6	4,002	-0.15%
2020/04/29	24	30.70	16	30.48	30.05	8	4,048	0.20%
2020/04/28	1	30.10	3	30.05	29.90	-2	4,118	-0.05%
2020/04/27	2	30.05	2	30.00	30.00	0	4,102	0.00%
2020/04/24	0.2	29.90	0	0.00	29.90	0.2	4,067	0.01%
2020/04/23	16	30.04	12	30.03	30.00	4	4,024	0.10%
2020/04/20	1	28.25	151	28.10	28.10	-150	3,893	-3.85%	大賣/鉅額交易
2020/04/17	4	29.10	1	28.80	28.20	3	3,921	0.08%
2020/04/16	2	28.98	30	28.63	28.70	-28	3,865	-0.72%
2020/04/15	0	0.00	1.1	28.67	28.90	-1.1	3,894	-0.03%
2020/04/14	12	27.97	13	28.00	27.95	-1	3,845	-0.03%
2020/04/13	27.1	27.68	21	27.72	27.30	6.1	3,830	0.16%
2020/04/10	26	27.37	15	27.57	27.20	11	3,817	0.29%
2020/04/09	20	28.03	15	28.14	27.50	5	3,836	0.13%
2020/04/08	2	27.58	2	27.90	27.50	0	3,787	0.00%
2020/04/07	14	25.83	13	26.23	27.35	1	3,708	0.03%
2020/04/06	11	24.46	6	24.43	24.90	5	3,624	0.14%
2020/04/01	3	23.95	18	24.28	24.35	-15	3,629	-0.41%
2020/03/31	11	24.15	46	24.18	23.70	-35	3,622	-0.97%
2020/03/30	10	23.50	10	23.42	23.75	0	3,630	0.00%
2020/03/27	18	24.92	9	24.17	23.45	9	3,644	0.25%
2020/03/26	18	23.90	16	24.28	24.45	2	3,624	0.06%
2020/03/25	21	24.88	2	25.28	24.80	19	3,583	0.53%
2020/03/24	20.1	22.64	18	22.95	23.15	2.1	3,566	0.06%
2020/03/23	2	21.70	0	0.00	21.70	2	3,563	0.06%
2020/03/20	4	23.39	24	23.29	23.10	-20	3,616	-0.55%
2020/03/19	32	21.37	22	21.35	21.35	10	3,569	0.28%
2020/03/18	16	24.75	13	24.82	23.70	3	3,507	0.09%
2020/03/17	24	24.83	26	24.76	24.05	-2	3,465	-0.06%
2020/03/16	0	0.00	1	28.00	26.35	-1	3,404	-0.03%
2020/03/13	26	26.69	8	26.79	27.80	18	3,360	0.54%
2020/03/12	34	30.20	22	30.48	29.50	12	3,248	0.37%
2020/03/11	30	33.20	20	34.00	31.85	10	3,194	0.31%
2020/03/10	14	31.85	0	0.00	31.85	14	3,175	0.44%
2020/03/09	5	31.10	2	31.20	30.60	3	3,159	0.09%
2020/03/06	17.3	33.22	16	33.24	33.15	1.3	3,114	0.04%
2020/03/05	36	33.93	34	33.98	33.75	2	3,170	0.06%
2020/03/04	14.5	33.68	12	33.75	33.65	2.5	3,160	0.08%
2020/03/03	5	35.04	9	34.76	34.70	-4	3,102	-0.13%
2020/03/02	6	32.33	30	31.79	32.50	-24	3,012	-0.80%
2020/02/27	25.5	33.11	19	32.23	32.00	6.5	3,094	0.21%
2020/02/26	2	34.43	0.6	34.05	34.05	1.4	3,068	0.04%
2020/02/25	162	35.51	7	35.24	35.30	155	3,005	5.16%	大買/鉅額交易
2020/02/24	2	34.45	8	35.47	35.50	-6	2,927	-0.20%
2020/02/21	0	0.00	5	34.28	34.50	-5	2,807	-0.18%
2020/02/20	31	33.20	31	33.32	33.20	0	2,754	0.00%
2020/02/19	0	0.00	3	32.90	33.10	-3	2,772	-0.11%
2020/02/18	32.2	32.12	32	32.06	32.05	0.2	2,769	0.01%
2020/02/17	0	0.00	1	31.40	32.50	-1	2,757	-0.04%
2020/02/14	12	31.84	16	31.99	31.80	-4	2,890	-0.14%
2020/02/13	0	31.90	1	32.25	31.90	-1	3,069	-0.03%
2020/02/12	4	32.79	7	32.80	32.45	-3	3,106	-0.10%
2020/02/11	0	31.50	3	31.63	31.70	-3	3,098	-0.10%
2020/02/10	3	31.35	3	31.20	31.10	0	3,136	0.00%
2020/02/07	15.3	31.86	19	31.93	31.90	-3.7	3,191	-0.11%
2020/02/06	4	32.05	60	31.94	31.90	-56	3,270	-1.71%
2020/02/05	0	0.00	16	30.81	30.70	-16	3,409	-0.47%
2020/02/04	10	30.91	3	30.45	30.45	7	3,419	0.20%
2020/02/03	9	27.83	15	28.22	29.20	-6	3,491	-0.17%
2020/01/31	23	29.24	19	29.06	29.00	4	3,792	0.11%
2020/01/30	1	31.95	1	31.95	31.95	0	3,912	0.00%
2020/01/20	0	0.00	1	35.65	35.50	-1	3,978	-0.03%
2020/01/17	0	0.00	1	35.50	35.40	-1	4,034	-0.02%
2020/01/13	1	36.05	0	0.00	35.90	1	4,102	0.02%
2020/01/10	4	34.56	5	34.59	34.50	-1	4,068	-0.02%
2020/01/09	1	34.10	13	34.08	35.25	-12	4,079	-0.29%
2020/01/08	11	33.63	0	0.00	33.05	11	4,160	0.26%
2020/01/07	29	35.15	20	34.23	34.35	9	4,245	0.21%
2020/01/06	17	34.91	1	35.25	35.05	16	4,341	0.37%
2020/01/03	0.1	35.00	0	0.00	35.05	0.1	4,413	0.00%
2020/01/02	1	35.85	8	35.85	35.85	-7	4,420	-0.16%
2019/12/31	0	0.00	12	35.35	35.05	-12	4,472	-0.27%
2019/12/30	1	35.45	20	35.30	35.10	-19	4,557	-0.42%
2019/12/27	1.9	35.62	0	0.00	35.40	1.9	4,719	0.04%
2019/12/26	0	0.00	1	35.55	35.60	-1	4,775	-0.02%
2019/12/25	1	35.20	47	35.23	35.45	-46	4,891	-0.94%
2019/12/24	18	35.00	1	35.05	34.70	17	4,924	0.35%
2019/12/23	10	35.65	13	35.23	35.20	-3	4,976	-0.06%
2019/12/20	20	36.05	7	36.26	35.90	13	5,115	0.25%
2019/12/19	33	36.31	4	36.10	36.20	29	5,398	0.54%
2019/12/18	20	36.60	0	0.00	36.80	20	5,591	0.36%
2019/12/17	8	37.51	2	37.50	37.45	6	5,645	0.11%
2019/12/16	0	0.00	1	36.80	36.95	-1	5,677	-0.02%
2019/12/13	1	36.20	4.9	36.35	36.10	-3.9	5,838	-0.07%
2019/12/12	2	36.95	70	37.28	36.75	-68	5,947	-1.14%
2019/12/11	0.1	36.90	2	37.50	37.10	-1.9	6,204	-0.03%
2019/12/10	15	37.36	0	0.00	36.75	15	6,386	0.23%
2019/12/09	20	38.00	1	37.55	37.55	19	6,564	0.29%
2019/12/06	31	38.22	48	37.99	37.85	-17	6,966	-0.24%
2019/12/05	9	38.36	5	38.11	38.30	4	7,574	0.05%
2019/12/04	4	37.24	2.6	37.59	37.20	1.4	7,826	0.02%
2019/12/03	26	37.18	18	36.79	36.80	8	7,856	0.10%
2019/12/02	3	37.32	25	37.15	37.40	-22	7,926	-0.28%
2019/11/29	25	36.40	25	37.10	36.40	0	7,897	0.00%
2019/11/28	14	36.60	0	0.00	36.50	14	7,926	0.18%
2019/11/27	11	37.48	21	37.23	37.25	-10	8,128	-0.12%
2019/11/26	14	37.45	49	37.18	37.40	-35	8,147	-0.43%
2019/11/25	16	35.66	4	35.46	35.40	12	8,077	0.15%
2019/11/22	0	0.00	1	36.10	36.10	-1	8,142	-0.01%
2019/11/21	10	36.45	18	36.10	36.25	-8	8,214	-0.10%
2019/11/19	1	36.50	16	36.61	36.40	-15	8,450	-0.18%
2019/11/18	2	36.58	2	36.45	36.80	0	8,600	0.00%
2019/11/15	25	36.43	22	36.71	36.70	3	8,821	0.03%
2019/11/14	6	36.36	1	36.35	36.45	5	8,860	0.06%
2019/11/13	18	37.00	7	37.06	36.80	11	9,065	0.12%
2019/11/12	28	36.17	5	36.19	37.55	23	9,032	0.25%
2019/11/11	1	36.30	14	36.19	35.90	-13	9,088	-0.14%
2019/11/08	1	37.25	1	37.00	37.30	0	9,167	0.00%
2019/11/07	16	37.12	1.6	36.87	37.15	14.4	9,234	0.16%
2019/11/06	1.4	37.05	31	36.71	37.65	-29.6	9,330	-0.32%
2019/11/05	81	37.73	4	37.93	37.75	77	9,537	0.81%
2019/11/04	23.1	37.71	17	37.54	37.00	6.1	9,807	0.06%
2019/11/01	6	39.53	8	39.13	39.50	-2	9,823	-0.02%
2019/10/31	57	39.75	51	39.82	39.00	6	9,916	0.06%
2019/10/30	47	39.67	42	39.75	40.00	5	9,878	0.05%
2019/10/29	52.1	44.06	6	44.81	42.30	46.1	9,505	0.48%
2019/10/28	14	45.75	18.6	46.77	47.00	-4.6	9,285	-0.05%
2019/10/25	5.3	44.67	11	44.95	45.20	-5.7	9,251	-0.06%
2019/10/24	24	46.12	0	0.00	45.95	24	9,217	0.26%
2019/10/23	1	46.25	0	0.00	46.30	1	9,233	0.01%
2019/10/22	5	46.25	0	0.00	46.45	5	9,305	0.05%
2019/10/21	2.6	46.09	0	0.00	46.10	2.6	9,352	0.03%
2019/10/18	2	46.73	0	0.00	46.45	2	9,372	0.02%
2019/10/17	10.1	46.70	3	47.00	47.00	7.1	9,363	0.08%
2019/10/16	11	46.25	24.6	47.27	46.95	-13.6	9,330	-0.15%
2019/10/15	21	46.75	5.8	46.40	46.20	15.2	9,178	0.17%
2019/10/14	9.2	44.96	13	46.09	46.45	-3.8	9,056	-0.04%
2019/10/09	5.5	42.95	30.5	42.54	42.25	-25	8,947	-0.28%
2019/10/08	3.4	46.58	1	46.90	45.55	2.4	8,873	0.03%
2019/10/07	5.4	47.54	0.9	46.85	46.80	4.5	8,856	0.05%
2019/09/25	6	43.97	4	44.15	44.00	2	8,806	0.02%
2019/09/24	11	45.71	7.9	44.70	44.00	3.1	8,839	0.04%
2019/09/23	1	44.00	2	43.80	44.00	-1	8,727	-0.01%
2019/09/20	11	44.14	14	44.38	44.15	-3	8,816	-0.03%
2019/09/19	3	43.28	2	43.20	44.10	1	8,695	0.01%
2019/09/18	5	43.68	1.3	43.48	43.30	3.7	8,647	0.04%
2019/09/17	23	43.84	8	43.94	43.55	15	8,562	0.18%
2019/09/16	8	42.78	39	43.09	44.00	-31	8,396	-0.37%
2019/09/12	18.2	41.27	5	41.15	40.60	13.2	8,089	0.16%
2019/09/11	28	40.97	11	41.03	41.40	17	7,907	0.21%
2019/09/10	2	40.75	9	40.76	41.10	-7	7,876	-0.09%
2019/09/09	35	40.67	2	40.75	40.30	33	7,794	0.42%
2019/09/06	1	41.00	8	41.04	41.10	-7	7,618	-0.09%
2019/09/05	26	41.08	45.5	40.99	40.70	-19.5	7,491	-0.26%
2019/09/04	18	40.72	15	40.29	40.10	3	7,222	0.04%
2019/09/03	22	40.51	13	40.53	40.70	9	7,030	0.13%
2019/09/02	39	39.66	53.2	39.82	40.70	-14.2	6,847	-0.21%
2019/08/30	46	38.30	29	38.72	39.25	17	6,462	0.26%
2019/08/29	13	35.23	37.3	35.20	36.45	-24.3	5,841	-0.42%
2019/08/28	10	33.17	11	33.98	33.15	-1	5,524	-0.02%
2019/08/27	1	33.75	3	33.78	33.55	-2	5,464	-0.04%
2019/08/23	3	32.87	6	33.14	32.95	-3	5,373	-0.06%
2019/08/22	15	33.47	12	33.98	33.10	3	5,319	0.06%
2019/08/21	0	0.00	21	33.08	33.40	-21	5,104	-0.41%
2019/08/20	5	32.95	4	32.95	33.30	1	5,062	0.02%
2019/08/19	3	32.90	9	33.18	33.45	-6	5,016	-0.12%
2019/08/16	10	32.45	9	32.33	32.40	1	4,981	0.02%
2019/08/15	5	32.21	0	0.00	32.50	5	4,922	0.10%
2019/08/14	5	33.34	10	33.71	32.80	-5	4,879	-0.10%
2019/08/13	29.3	32.90	14.9	32.68	32.50	14.5	4,775	0.30%
2019/08/12	8	33.03	22	33.16	33.45	-14	4,650	-0.30%
2019/08/08	3	31.08	8	31.15	31.00	-5	4,424	-0.11%
2019/08/07	16	31.78	11	32.07	30.80	5	4,425	0.11%
2019/08/06	19	30.37	3.1	30.59	31.35	15.9	4,243	0.37%
2019/08/05	5	31.22	35	31.47	31.30	-30	4,163	-0.72%
2019/08/02	4	29.73	30	30.03	30.00	-26	3,989	-0.65%
2019/08/01	14	31.11	8	30.92	31.25	6	3,864	0.16%
2019/07/31	35	31.02	33	30.99	31.35	2	3,794	0.05%
2019/07/30	35	30.73	70	30.02	31.00	-35	3,670	-0.95%
2019/07/29	27	29.82	149	29.91	30.30	-122	3,460	-3.53%	大賣/鉅額交易
2019/07/26	18	27.38	12.6	27.43	28.15	5.5	3,180	0.17%
2019/07/25	27	25.66	15.4	26.58	26.80	11.6	2,987	0.39%
2019/07/24	2	25.43	15	25.60	25.65	-13	2,905	-0.45%
2019/07/23	1	24.95	9	24.96	24.95	-8	2,877	-0.28%
2019/07/22	1	24.40	2	24.88	24.40	-1	2,878	-0.03%
2019/07/19	12	25.30	14	25.36	24.95	-2	2,896	-0.07%
2019/07/18	11	25.29	11	25.00	25.00	0	2,906	0.00%
2019/07/17	1	24.95	4	25.11	25.00	-3	2,951	-0.10%
2019/07/16	7	25.34	12	25.70	25.20	-5	3,004	-0.17%
2019/07/15	11	24.51	40.9	24.61	25.20	-29.9	3,051	-0.98%
2019/07/12	3	23.65	7	23.84	23.80	-4	3,390	-0.12%
2019/07/11	13	23.25	12.3	23.20	23.20	0.7	3,458	0.02%
2019/07/10	6	23.20	0	0.00	23.20	6	3,534	0.17%
2019/07/08	7	23.30	2.2	23.33	23.30	4.8	3,795	0.13%
2019/07/05	111	23.29	10	23.20	23.30	101	3,807	2.65%	大買/鉅額交易
2019/07/04	2	23.28	0	0.00	23.05	2	3,805	0.05%
2019/07/03	18	24.00	33	24.01	24.15	-15	3,797	-0.40%
2019/07/02	0	0.00	2	24.43	24.40	-2	3,798	-0.05%
2019/07/01	4	24.36	8	24.66	24.35	-4	3,787	-0.11%
2019/06/28	38	23.93	12	23.89	23.65	26	3,699	0.70%
2019/06/27	5	24.01	16	23.79	24.35	-11	3,683	-0.30%
2019/06/25	5	22.20	6	22.31	22.30	-1	3,547	-0.03%
2019/06/24	4	22.20	0	0.00	22.30	4	3,551	0.11%
2019/06/21	1	22.30	0	0.00	22.30	1	3,604	0.03%
2019/06/20	3	22.30	2	22.45	22.60	1	3,685	0.03%
2019/06/19	1	21.95	7	22.34	22.55	-6	3,923	-0.15%
2019/06/18	8	21.88	16	21.99	21.50	-8	4,188	-0.19%
2019/06/17	6	21.85	10	21.40	22.20	-4	4,251	-0.09%
2019/06/13	5	21.75	1	21.80	21.60	4	4,656	0.09%
2019/06/11	11	21.97	11	21.80	21.80	0	5,028	0.00%
2019/06/10	10	21.65	11	21.89	21.95	-1	5,100	-0.02%
2019/06/06	0	0.00	1	21.40	21.50	-1	5,130	-0.02%
2019/06/05	4	21.46	10	21.56	21.35	-6	5,104	-0.12%
2019/06/04	2	21.28	3	21.13	21.20	-1	5,087	-0.02%
2019/05/31	7	21.33	0	0.00	21.20	7	5,194	0.13%
2019/05/30	1	20.55	0	0.00	20.90	1	5,433	0.02%
2019/05/23	0	0.00	6	20.29	20.30	-6	5,580	-0.11%
2019/05/22	16	21.51	10	21.05	21.00	6	5,720	0.10%
2019/05/21	1.2	21.57	8	21.09	21.50	-6.9	5,922	-0.12%
2019/05/20	7	22.35	0	0.00	21.90	7	6,055	0.12%
2019/05/17	12	22.73	11	21.75	21.80	1	6,067	0.02%
2019/05/16	11	23.14	9	22.63	22.40	2	6,045	0.03%
2019/05/15	2	23.50	0	0.00	23.90	2	6,036	0.03%
2019/05/14	8	21.90	8	22.90	23.50	0	5,956	0.00%
2019/05/13	7	22.64	27	22.54	22.25	-20	5,913	-0.34%
2019/05/10	11	23.95	0	0.00	23.40	11	5,869	0.19%
2019/05/08	0	0.00	2	23.65	24.30	-2	5,762	-0.03%
2019/05/07	1	24.65	5	24.70	24.25	-4	5,727	-0.07%
2019/05/06	1	24.25	5	24.80	24.05	-4	5,710	-0.07%
2019/05/03	11	26.01	5	25.75	25.35	6	5,630	0.11%
2019/05/02	0	0.00	1	25.65	25.65	-1	5,524	-0.02%
2019/04/29	0	0.00	2	25.70	25.20	-2	5,437	-0.04%
2019/04/26	0	0.00	2	25.60	25.60	-2	5,366	-0.04%
2019/04/25	1	25.00	4	25.29	25.60	-3	5,359	-0.06%
2019/04/24	3	25.35	153.6	25.27	25.25	-150.6	5,407	-2.78%	大賣/鉅額交易
2019/04/23	2	26.00	2.2	25.35	25.45	-0.2	5,379	0.00%
2019/04/22	13	25.52	10	25.53	25.70	3	5,300	0.06%
2019/04/19	6	24.98	15	25.06	25.20	-9	5,210	-0.17%
2019/04/18	21	25.23	29	25.34	25.00	-8	5,058	-0.16%
2019/04/17	150	22.85	31	23.07	23.60	119	4,613	2.58%	大買/鉅額交易
2019/04/16	0	0.00	1.8	22.53	22.85	-1.8	4,492	-0.04%
2019/04/15	2	22.63	0	0.00	22.70	2	4,406	0.05%
2019/04/12	0	0.00	0	21.20	21.30	0	4,159	0.00%
2019/04/11	0	0.00	30	20.90	20.90	-30	4,132	-0.73%
2019/04/09	0	0.00	2	21.15	21.20	-2	4,091	-0.05%
2019/04/08	7	21.36	10	21.43	21.25	-3	4,071	-0.07%
2019/04/03	11	21.35	4	21.33	21.30	7	4,030	0.17%
2019/04/02	20	21.20	6.2	21.27	21.20	13.8	4,003	0.34%
2019/04/01	1	21.15	5.1	20.80	21.10	-4.1	3,961	-0.10%
2019/03/28	2	20.60	21	20.90	20.30	-19	3,886	-0.49%
2019/03/27	10	20.95	5	20.95	20.95	5	3,848	0.13%
2019/03/26	7	21.15	0	0.00	20.85	7	3,827	0.18%
2019/03/25	18	21.09	0	0.00	21.10	18	3,769	0.48%
2019/03/22	78	22.01	22	21.89	21.95	56	3,667	1.53%
2019/03/21	21	21.90	27	21.89	22.10	-6	3,413	-0.18%
2019/03/20	18	21.29	0	0.00	21.30	18	3,093	0.58%
2019/03/19	34	21.22	0	0.00	21.15	34	2,976	1.14%
2019/03/18	35	20.65	3	21.30	21.30	32	2,825	1.13%
2019/03/15	0	0.00	1	20.25	20.60	-1	2,537	-0.04%
2019/03/14	2	19.70	220	19.65	19.75	-218	2,226	-9.79%	大賣/鉅額交易
2019/03/13	20	19.98	0	0.00	19.65	20	2,173	0.92%
2019/03/12	0	0.00	0.8	20.00	20.20	-0.8	2,090	-0.04%
2019/03/08	1	19.30	5	19.40	19.30	-4	2,057	-0.19%
2019/03/07	2	19.80	0	0.00	19.60	2	2,049	0.10%
2019/03/06	14	19.96	0	0.00	20.10	14	2,021	0.69%
2019/03/05	11	19.98	0	0.00	19.90	11	1,891	0.58%
2019/03/04	0	0.00	1.3	19.48	19.90	-1.3	1,601	-0.08%
2019/02/26	200	19.00	23	18.97	18.80	177	1,503	11.78%	大買/鉅額交易
2019/02/25	33	19.18	1	19.20	19.15	32	1,476	2.17%
2019/02/22	0	0.00	5	18.75	18.80	-5	1,418	-0.35%
2019/02/21	7	19.53	6	19.28	19.10	1	1,384	0.07%
2019/02/20	2	18.15	5	18.50	19.30	-3	1,183	-0.25%
2019/02/18	0	0.00	4	17.60	17.60	-4	785	-0.51%
2019/02/14	1	17.20	0	0.00	17.20	1	674	0.15%
2019/01/25	0	0.00	10	16.05	16.15	-10	661	-1.51%
2019/01/21	0	0.00	1	16.45	16.40	-1	677	-0.15%
2019/01/17	0	0.00	2	16.40	16.25	-2	673	-0.30%
2019/01/16	12	16.87	0	0.00	16.70	12	652	1.84%
2019/01/03	0	0.00	1	14.25	14.35	-1	741	-0.13%
2018/12/28	0	0.00	1	14.45	14.40	-1	756	-0.13%
2018/12/19	1	15.15	0	0.00	14.90	1	808	0.12%
2018/12/07	0	0.00	1	15.40	15.35	-1	1,151	-0.09%
2018/12/05	1	15.60	2	15.60	15.65	-1	1,197	-0.08%
2018/12/04	2	15.85	1	15.85	16.00	1	1,225	0.08%
2018/12/03	0	0.00	1	15.65	15.75	-1	1,234	-0.08%
2018/11/29	1	15.60	1	15.70	15.60	0	1,388	0.00%
2018/11/28	1	15.50	0	0.00	15.60	1	1,412	0.07%
2018/11/20	0	0.00	2	15.50	15.45	-2	2,096	-0.10%
2018/10/29	1	14.50	2	14.35	14.35	-1	3,259	-0.03%
2018/10/26	0	0.00	0.1	14.40	14.35	-0.1	3,257	0.00%
2018/10/22	0	0.00	2	15.80	15.70	-2	3,218	-0.06%
2018/10/19	5	16.00	1	15.95	16.10	4	3,174	0.13%
2018/10/12	0	0.00	1	13.90	14.25	-1	3,043	-0.03%
2018/10/11	1	14.15	0	0.00	14.15	1	3,027	0.03%
2018/10/09	0	0.00	2	15.70	15.70	-2	2,986	-0.07%
2018/10/05	0	0.00	5	15.80	15.80	-5	2,972	-0.17%
2018/09/19	13	17.65	10	17.40	17.35	3	2,881	0.10%
2018/09/17	3	17.25	0	0.00	17.20	3	2,749	0.11%
2018/09/11	1	16.20	0	0.00	16.30	1	2,543	0.04%
2018/09/07	0	0.00	2	18.00	17.50	-2	2,518	-0.08%
2018/09/05	2	18.75	0	0.00	18.15	2	2,456	0.08%
2018/09/04	0	0.00	4	18.43	18.45	-4	2,324	-0.17%
2018/09/03	0	0.00	3	18.40	18.45	-3	2,310	-0.13%
2018/08/31	2	18.80	0	0.00	18.65	2	2,280	0.09%
2018/08/30	10	19.20	10	18.55	18.55	0	2,215	0.00%
2018/08/29	12	19.07	14	19.13	18.90	-2	2,144	-0.09%
2018/08/28	14	19.23	29	19.00	18.90	-15	1,987	-0.75%
2018/08/27	6	19.13	3	19.18	19.30	3	1,892	0.16%
2018/08/24	19	19.51	6	19.42	19.60	13	1,682	0.77%
2018/08/23	31	17.86	29	17.93	18.80	2	1,036	0.19%
2018/08/22	0	0.00	10	17.10	17.10	-10	512	-1.95%
2018/08/17	1	15.00	0	0.00	15.00	1	401	0.25%
2018/08/13	0	0.00	1	15.30	15.30	-1	370	-0.27%
2018/08/10	0	0.00	2	15.60	15.65	-2	365	-0.55%
2018/08/07	1	15.65	0	0.00	15.60	1	375	0.27%
2018/07/31	0	0.00	1.7	15.69	15.60	-1.7	434	-0.39%
2018/07/18	0	0.00	1	16.05	16.20	-1	447	-0.22%
2018/07/04	0	0.00	5	15.65	15.55	-5	456	-1.09%
2018/06/15	1	17.35	1	17.40	17.20	0	434	0.00%
2018/06/13	0	16.70	0	0.00	16.80	0	403	0.00%
2018/06/12	0	0.00	0.9	16.70	16.75	-0.9	401	-0.21%
2018/06/11	10	16.95	0	0.00	17.05	10	396	2.52%
2018/05/24	1	16.05	0	0.00	16.20	1	384	0.26%
2018/05/17	0.5	15.80	0	0.00	15.90	0.5	423	0.12%
2018/05/08	1	15.55	0	0.00	15.70	1	410	0.24%
2018/04/12	0	0.00	1	16.65	16.75	-1	505	-0.20%
2018/04/11	1	16.70	0	0.00	16.60	1	510	0.20%
2018/04/09	1	16.70	0	0.00	16.65	1	515	0.19%
2018/04/03	0	0.00	1	16.85	16.85	-1	514	-0.19%
2018/03/31	5	16.85	0	0.00	16.85	5	520	0.96%
2018/03/30	0.3	16.85	0	0.00	16.95	0.3	523	0.06%
2018/03/23	0.8	17.05	0	0.00	17.15	0.8	536	0.14%
2018/03/14	1	17.85	0	0.00	17.75	1	552	0.18%
2018/03/06	0	0.00	2	17.50	17.50	-2	662	-0.30%
2018/03/01	2	18.20	0	0.00	18.20	2	682	0.29%
2018/02/08	0	0.00	3	17.00	17.20	-3	880	-0.34%
2018/01/31	0	0.00	10	18.60	18.55	-10	867	-1.15%
2018/01/30	0	0.00	3	18.70	18.70	-3	868	-0.35%
2018/01/16	1	19.00	0	0.00	19.05	1	883	0.11%
2018/01/08	11	19.05	0	0.00	18.90	11	885	1.24%
2018/01/05	1	19.15	0	0.00	19.15	1	894	0.11%