楠梓電 (2316)-元大-四維券商分點個股進出

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
44.45
漲跌
▲1.30
漲幅
+3.01%
成交量
4,233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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/13	5	42.18	0	0.00	44.45	5	5,629	0.09%
2024/05/06	2	45.65	0	0.00	45.10	2	5,461	0.04%
2024/05/03	2	47.83	3	46.25	45.35	-1	5,370	-0.02%
2024/05/02	8	48.42	5	48.19	48.35	3	5,180	0.06%
2024/04/30	0	0.00	8	47.38	49.20	-8	4,804	-0.17%
2024/04/29	0	0.00	2	46.05	44.75	-2	4,657	-0.04%
2024/04/26	2	44.23	1	44.50	44.05	1	5,190	0.02%
2024/04/25	6	44.32	2	44.55	43.75	4	5,210	0.08%
2024/04/24	2	44.18	2	44.20	44.40	0	5,008	0.00%
2024/04/23	0	0.00	3	39.80	40.40	-3	4,857	-0.06%
2024/04/18	7	41.45	7	41.45	41.45	0	4,792	0.00%
2024/04/17	0	0.00	2.3	42.67	42.45	-2.3	4,777	-0.05%
2024/04/16	2	41.00	2	41.65	40.95	0	4,760	0.00%
2024/04/15	8	44.53	1	43.50	43.30	7	4,734	0.15%
2024/04/12	3	44.55	3	44.75	45.05	0	4,685	0.00%
2024/04/11	9	44.37	5	44.25	44.20	4	4,641	0.09%
2024/04/10	8	44.74	8	45.83	45.50	0	4,608	0.00%
2024/04/09	0	0.00	34	45.29	46.35	-34	4,445	-0.76%
2024/04/08	1	45.25	15	46.03	46.75	-14	4,372	-0.32%
2024/04/03	35	44.70	1	44.75	44.55	34	4,282	0.79%
2024/04/02	38	44.19	43	43.81	43.80	-5	4,229	-0.12%
2024/04/01	40	44.30	93	44.40	44.15	-53	4,203	-1.26%
2024/03/29	33	43.83	4.8	43.79	43.30	28.2	4,117	0.69%
2024/03/28	1	42.65	3	44.00	42.20	-2	4,024	-0.05%
2024/03/27	4	41.63	2	42.63	42.55	2	3,950	0.05%
2024/03/26	20	44.27	41	43.67	43.10	-21	3,888	-0.54%
2024/03/25	81	43.14	11	43.70	44.45	70	3,696	1.89%
2024/03/22	1	41.00	0	0.00	40.65	1	3,510	0.03%
2024/03/21	0.2	41.05	1	41.45	40.60	-0.8	3,487	-0.02%
2024/03/20	5	41.55	1	41.20	41.20	4	3,474	0.12%
2024/03/19	16	43.33	15	42.97	42.00	1	3,455	0.03%
2024/03/18	3	41.63	26.2	41.43	43.25	-23.2	3,248	-0.71%
2024/03/15	0	0.00	2	39.30	39.35	-2	3,101	-0.06%
2024/03/14	14	39.45	5	39.25	39.05	9	3,083	0.29%
2024/03/13	0	40.55	8	40.83	41.20	-8	3,024	-0.26%
2024/03/11	8	40.66	6	40.79	41.00	2	2,932	0.07%
2024/03/08	5	39.78	1	40.55	41.55	4	2,875	0.14%
2024/03/07	0	0.00	2	40.03	39.90	-2	2,798	-0.07%
2024/03/06	1	41.80	6	41.69	41.25	-5	2,737	-0.18%
2024/03/05	5	39.86	10	40.34	39.85	-5	2,530	-0.20%
2024/03/04	9	36.79	7	37.94	38.00	2	2,288	0.09%
2024/03/01	0.1	36.00	2	36.33	36.65	-1.9	2,199	-0.09%
2024/02/23	0	0.00	2	36.25	35.60	-2	2,227	-0.09%
2024/02/20	2	36.10	2	36.05	36.05	0	2,304	0.00%
2024/02/19	2	36.00	9	36.11	36.50	-7	2,300	-0.30%
2024/02/16	6	35.85	24.1	35.75	36.00	-18.1	2,283	-0.79%
2024/01/31	5	34.95	10	34.90	34.85	-5	2,335	-0.21%
2024/01/30	0	0.00	2	35.35	35.15	-2	2,330	-0.09%
2024/01/29	0.1	35.13	0	0.00	35.25	0.1	2,334	0.00%
2024/01/26	13	35.28	13	35.12	34.55	0	2,332	0.00%
2024/01/25	6	36.45	13	36.42	35.85	-7	2,333	-0.30%
2024/01/24	5	36.01	6	36.25	36.25	-1	2,286	-0.04%
2024/01/23	40	35.98	8	35.85	35.45	32	2,242	1.43%
2024/01/22	42	38.13	16	38.65	36.50	26	2,058	1.26%
2024/01/19	2	36.68	6	39.46	40.55	-4	1,467	-0.27%
2024/01/12	0	0.00	1	37.65	37.85	-1	1,389	-0.07%
2024/01/10	1	37.25	0	0.00	37.00	1	1,416	0.07%
2024/01/03	1	37.80	0	0.00	37.70	1	1,515	0.07%
2023/12/29	0	0.00	1.1	38.51	38.80	-1.1	1,584	-0.07%
2023/12/28	1	38.20	1	38.55	38.30	0	1,602	0.00%
2023/12/27	0	0.00	1.7	38.16	38.40	-1.7	1,682	-0.10%
2023/12/25	1	37.65	1	38.65	37.40	0	1,979	0.00%
2023/12/21	1	36.80	0	0.00	37.25	1	2,109	0.05%
2023/12/20	0	0.00	3	37.28	37.70	-3	2,220	-0.14%
2023/12/19	1	36.15	0	0.00	36.90	1	2,494	0.04%
2023/12/14	0	0.00	3	38.50	38.65	-3	2,634	-0.11%
2023/12/11	1	37.90	2	37.95	38.10	-1	2,774	-0.04%
2023/12/08	0	0.00	0	38.10	38.10	0	2,793	0.00%
2023/12/05	2	38.05	0	0.00	38.10	2	2,993	0.07%
2023/12/04	8	38.86	1	39.00	38.60	7	3,340	0.21%
2023/12/01	1	38.50	4	38.59	38.10	-3	3,508	-0.09%
2023/11/28	1	37.30	0	0.00	37.30	1	3,506	0.03%
2023/11/27	0	0.00	1	36.90	36.50	-1	3,516	-0.03%
2023/11/22	3	39.15	1	39.20	39.15	2	3,563	0.06%
2023/11/21	2	39.00	0	0.00	38.85	2	3,554	0.06%
2023/11/20	0	0.00	0.1	37.85	37.80	-0.1	3,503	0.00%
2023/11/14	0.1	36.60	0	0.00	36.45	0.1	3,561	0.00%
2023/11/13	0	0.00	3	36.57	36.50	-3	3,610	-0.08%
2023/11/10	0.1	37.35	1	37.45	36.55	-1	3,655	-0.03%
2023/11/08	3	36.20	2	36.40	35.95	1	3,925	0.03%
2023/11/02	1	35.25	1	35.90	35.45	0	4,405	0.00%
2023/10/27	0	0.00	1	34.80	34.25	-1	4,510	-0.02%
2023/10/26	1	34.55	1	34.90	34.05	0	4,600	0.00%
2023/10/25	1	35.40	5	35.16	35.10	-4	4,632	-0.09%
2023/10/17	5	33.85	1	34.85	33.60	4	5,932	0.07%
2023/10/13	0	0.00	1	35.75	35.85	-1	6,385	-0.02%
2023/10/11	0	0.00	1	36.65	36.65	-1	6,398	-0.02%
2023/10/06	2	38.10	1	38.10	37.90	1	6,359	0.02%
2023/10/04	0	0.00	8	39.50	39.70	-8	6,273	-0.13%
2023/10/03	3	40.20	2	39.60	40.10	1	6,240	0.02%
2023/10/02	3	40.18	2	40.79	39.55	1	6,148	0.02%
2023/09/28	22	40.97	28	40.93	40.30	-6	6,067	-0.10%
2023/09/27	44	39.50	44	39.34	39.75	0	5,836	0.00%
2023/09/26	12	39.25	15	39.67	38.70	-3	5,742	-0.05%
2023/09/25	9	39.74	14	39.65	39.40	-5	5,674	-0.09%
2023/09/22	47	39.62	25	39.54	40.50	22	5,553	0.40%
2023/09/21	12	37.22	7	37.06	37.50	5	5,262	0.10%
2023/09/20	6	38.45	11	38.31	37.70	-5	5,212	-0.10%
2023/09/19	0	0.00	5	37.98	38.20	-5	5,096	-0.10%
2023/09/18	1	37.65	14	37.92	37.50	-13	5,050	-0.26%
2023/09/15	3	37.88	1.1	37.20	37.85	1.9	4,985	0.04%
2023/09/14	1	35.45	5	35.25	35.65	-4	4,871	-0.08%
2023/09/13	3	35.60	1	35.20	35.00	2	4,847	0.04%
2023/09/12	1	36.20	4.2	35.99	35.45	-3.2	4,819	-0.07%
2023/09/11	8.1	36.46	9	36.37	35.40	-0.9	4,774	-0.02%
2023/09/08	5	38.47	4	37.95	38.30	1	4,705	0.02%
2023/09/07	23	38.06	16	38.11	38.40	7	4,576	0.15%
2023/09/06	10	37.05	10	36.53	38.50	0	4,210	0.00%
2023/09/05	6	34.88	0	0.00	35.00	6	3,979	0.15%
2023/09/04	5.1	34.36	0	0.00	34.90	5.1	3,967	0.13%
2023/09/01	1	35.20	0	0.00	34.45	1	3,952	0.03%
2023/08/31	2.1	34.72	3	34.77	34.60	-0.9	3,913	-0.02%
2023/08/30	4	35.19	3	34.80	34.60	1	3,890	0.03%
2023/08/29	1	33.35	0	0.00	33.30	1	3,829	0.03%
2023/08/22	1	34.95	0	0.00	35.20	1	3,680	0.03%
2023/08/21	0	0.00	1	35.90	35.85	-1	3,645	-0.03%
2023/08/18	5	36.13	3	36.73	35.65	2	3,615	0.06%
2023/08/17	3	36.65	0	0.00	37.10	3	3,573	0.08%
2023/08/16	4	35.96	7	35.94	36.50	-3	3,513	-0.09%
2023/08/15	12	37.16	12	37.00	36.80	0	3,443	0.00%
2023/08/14	5	36.65	12	37.20	37.50	-7	3,319	-0.21%
2023/08/11	9	34.62	2	35.13	35.00	7	3,095	0.23%
2023/08/10	8	35.79	8	35.50	35.20	0	2,921	0.00%
2023/08/09	7	39.70	3	41.80	39.10	4	2,786	0.14%
2023/08/08	23	43.95	27	43.42	43.40	-4	2,654	-0.15%
2023/08/07	9	46.94	6	46.67	47.10	3	2,536	0.12%
2023/08/04	16	44.08	12	44.30	45.20	4	2,472	0.16%
2023/08/02	0	0.00	6	42.33	43.85	-6	2,432	-0.25%
2023/08/01	0	0.00	0	45.75	46.45	0	2,372	0.00%
2023/07/31	15	47.84	4	48.71	44.90	11	2,332	0.47%
2023/07/28	8	45.95	3	45.87	47.95	5	2,225	0.22%
2023/07/27	3.2	45.80	2	46.80	45.90	1.2	2,173	0.06%
2023/07/26	2	44.65	1	44.60	44.85	1	2,115	0.05%
2023/07/25	12	48.40	3	48.53	45.95	9	2,001	0.45%
2023/07/24	3	45.95	2	47.05	47.05	1	1,817	0.06%
2023/07/21	6	39.96	9.5	40.78	42.80	-3.5	1,638	-0.21%
2023/07/20	11	38.43	10	38.28	38.95	1	1,237	0.08%
2023/07/19	9	34.39	14	35.47	37.10	-5	737	-0.68%
2023/07/18	6	32.83	8.5	33.36	33.75	-2.5	329	-0.77%
2023/07/17	1	30.25	11	30.21	30.70	-10	209	-4.78%
2023/07/07	1	28.00	0	0.00	27.90	1	136	0.73%
2023/06/12	1	28.85	1	28.70	28.80	0	181	0.00%
2023/06/09	3	28.75	0	0.00	28.95	3	179	1.67%
2023/06/08	0	28.25	0	0.00	28.25	0	175	0.01%
2023/06/05	1	28.25	0	0.00	28.25	1	176	0.57%
2023/05/18	0	0.00	1	28.15	28.55	-1	178	-0.56%
2023/05/15	1	28.00	0	0.00	28.00	1	174	0.57%
2023/04/14	0	0.00	2	29.33	29.35	-2	161	-1.24%
2023/04/13	1	29.45	0	0.00	29.55	1	158	0.63%
2023/04/12	0	0.00	3	29.35	29.55	-3	152	-1.96%
2023/04/11	5	29.15	1	29.20	29.20	4	150	2.66%
2023/03/06	0	0.00	0.2	28.20	28.35	-0.2	107	-0.19%
2023/03/03	0	0.00	2	28.15	28.15	-2	105	-1.89%
2023/03/01	2	27.95	1	27.85	27.90	1	106	0.94%
2023/01/12	0	27.35	0	0.00	27.30	0	135	0.00%
2023/01/10	0	0.00	1	27.45	27.45	-1	138	-0.72%
2023/01/04	0	0.00	0	27.00	27.15	0	158	0.00%
2022/12/28	0	0.00	2	26.85	26.85	-2	162	-1.23%
2022/12/16	0.1	26.85	0	0.00	27.00	0.1	168	0.06%
2022/11/08	1	24.50	0	0.00	24.50	1	151	0.66%
2022/09/30	0	24.95	0	0.00	24.75	0	139	0.00%
2022/08/17	1	27.80	0	0.00	27.85	1	174	0.57%
2022/08/08	0	0.00	1	27.65	27.70	-1	169	-0.59%
2022/07/11	0	0.00	1	28.20	27.55	-1	200	-0.50%
2022/07/08	0	0.00	1	27.90	27.85	-1	201	-0.50%
2022/06/28	0	29.30	0	0.00	29.20	0	221	0.00%
2022/06/27	0	0.00	2	29.50	29.40	-2	222	-0.90%
2022/06/23	0	0.00	0.9	29.05	29.10	-0.9	231	-0.38%
2022/06/22	0	0.00	1	28.85	28.70	-1	231	-0.43%
2022/06/21	0	0.00	0	28.00	29.20	0	231	0.00%
2022/06/20	0	0.00	0.2	28.00	27.90	-0.2	230	-0.09%
2022/06/16	0	0.00	15	29.36	28.95	-15	227	-6.61%
2022/05/26	0	29.00	0	0.00	28.70	0	284	0.00%
2022/05/19	1	28.25	0	0.00	28.75	1	318	0.31%
2022/05/16	0	0.00	1	28.55	28.30	-1	349	-0.29%
2022/04/28	0	0.00	5	28.55	28.55	-5	451	-1.11%
2022/04/22	1	29.10	0	0.00	28.95	1	645	0.15%
2022/04/21	0	0.00	1	29.75	29.25	-1	706	-0.14%
2022/04/13	2	29.15	0	0.00	29.70	2	1,035	0.19%
2022/04/08	0	29.80	0	0.00	29.60	0	1,164	0.00%
2022/04/07	19	29.92	0	0.00	29.55	19	1,289	1.47%
2022/04/06	0.2	30.35	0	0.00	30.35	0.2	1,434	0.01%
2022/03/31	1	31.00	0	0.00	31.00	1	2,196	0.05%
2022/03/30	0	31.10	2	31.25	31.15	-2	2,323	-0.09%
2022/03/28	1	30.95	0	0.00	31.20	1	2,338	0.04%
2022/03/18	0	0.00	1	31.65	32.00	-1	2,363	-0.04%
2022/03/16	6	30.75	0	0.00	30.75	6	2,405	0.25%
2022/03/08	1	31.20	0	0.00	30.70	1	2,395	0.04%
2022/02/16	0	0.00	2	33.25	33.35	-2	2,338	-0.09%
2022/02/15	0	0.00	1	32.65	32.45	-1	2,332	-0.04%
2022/02/14	1.1	32.15	0	0.00	32.15	1.1	2,330	0.05%
2022/02/11	1	33.20	0	0.00	33.15	1	2,329	0.04%
2022/02/09	1	33.60	0.1	33.80	34.00	0.9	2,318	0.04%
2022/01/21	2	34.75	0	0.00	34.00	2	2,274	0.09%
2022/01/20	6	35.15	1.4	35.30	35.25	4.6	2,246	0.21%
2022/01/17	1	35.70	4	35.65	35.05	-3	2,160	-0.14%
2022/01/14	0	0.00	1	34.95	34.70	-1	2,044	-0.05%
2022/01/13	5	35.41	11	35.50	35.40	-6	1,981	-0.30%
2022/01/12	0	0.00	1	35.45	35.20	-1	1,938	-0.05%
2022/01/11	7	35.19	0	0.00	34.60	7	1,880	0.37%
2022/01/10	0	0.00	1	34.40	34.50	-1	1,796	-0.06%
2022/01/07	1	33.60	0	0.00	33.85	1	1,758	0.06%
2022/01/06	0	0.00	1.1	35.29	34.90	-1.1	1,711	-0.07%
2022/01/04	1	35.20	0	0.00	35.50	1	1,601	0.06%
2022/01/03	1	35.90	2	36.05	35.20	-1	1,566	-0.06%
2021/12/30	2	37.08	2	37.58	37.00	0	1,491	0.00%
2021/12/29	2	37.25	110	36.51	36.60	-108	1,363	-7.92%	大賣/鉅額交易
2021/12/28	11	38.29	109	38.03	36.80	-98	1,209	-8.10%	大賣/
2021/12/27	105	37.32	2	37.70	37.75	103	618	16.66%	大買/鉅額交易
2021/12/24	0	0.00	1	32.45	34.35	-1	446	-0.22%
2021/12/23	0	0.00	2	31.40	31.25	-2	316	-0.63%
2021/12/21	0	30.00	0	0.00	30.35	0	298	0.00%
2021/12/15	0	0.00	8	30.50	30.30	-8	279	-2.86%
2021/12/13	27	31.01	47	31.04	31.35	-20	255	-7.82%
2021/12/09	1	29.35	0	0.00	29.35	1	202	0.49%
2021/12/07	0	0.00	1	29.25	29.20	-1	197	-0.51%
2021/11/26	4	29.38	0	0.00	28.90	4	188	2.13%
2021/11/22	0	0.00	2	29.45	29.50	-2	199	-1.00%
2021/11/19	2	29.25	3	29.40	29.30	-1	199	-0.50%
2021/11/17	0	0.00	1	29.20	29.20	-1	192	-0.52%
2021/11/08	3	29.03	0	0.00	28.95	3	205	1.46%
2021/10/26	0	0.00	0.3	28.10	28.00	-0.3	213	-0.15%
2021/09/30	0	27.80	0	0.00	27.35	0	343	0.00%
2021/09/29	2	27.35	0	0.00	27.30	2	345	0.58%
2021/09/22	2	27.10	0	0.00	27.10	2	359	0.56%
2021/09/17	28	27.27	0	0.00	27.45	28	361	7.75%
2021/09/14	2	27.30	0	0.00	27.35	2	387	0.52%
2021/09/08	1	26.95	0	0.00	26.85	1	406	0.25%
2021/09/02	2	27.80	0	0.00	27.70	2	422	0.47%
2021/09/01	2	28.00	0	0.00	28.00	2	424	0.47%
2021/08/31	1	28.10	1	28.00	28.00	0	424	0.00%
2021/08/24	0	0.00	1	29.00	28.95	-1	427	-0.23%
2021/08/10	0	0.00	1	29.20	29.30	-1	469	-0.21%
2021/08/04	0	0.00	1	30.10	30.20	-1	559	-0.18%
2021/08/03	0	0.00	4	30.25	30.20	-4	579	-0.69%
2021/07/30	5	30.10	1	29.85	29.90	4	599	0.67%
2021/07/27	1	31.10	0	0.00	31.15	1	637	0.16%
2021/07/26	0	0.00	1	30.65	31.00	-1	662	-0.15%
2021/07/13	2	31.78	1	31.95	31.20	1	891	0.11%
2021/07/12	0	0.00	2	30.70	30.80	-2	934	-0.21%
2021/07/07	1	30.35	0	0.00	30.30	1	1,661	0.06%
2021/07/06	0	0.00	1	30.50	30.30	-1	1,667	-0.06%
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	30.35	0	0.00	30.35	1	1,733	0.06%
2021/06/23	1	29.45	5	29.50	30.10	-4	1,781	-0.22%
2021/06/21	1	28.75	0	0.00	28.85	1	1,807	0.06%
2021/06/02	0	0.00	0	29.60	29.35	0	1,898	0.00%
2021/06/01	1	29.20	0	0.00	29.60	1	1,900	0.05%
2021/05/31	0	0.00	2	29.10	29.00	-2	1,903	-0.11%
2021/05/28	0	0.00	6.3	28.83	28.85	-6.3	1,919	-0.33%
2021/05/27	1	28.35	0	0.00	28.50	1	1,930	0.05%
2021/05/21	0	0.00	1	28.20	28.20	-1	1,949	-0.05%
2021/05/14	1	27.00	1	27.00	27.00	0	1,936	0.00%
2021/05/12	0	0.00	15	28.70	27.50	-15	1,904	-0.79%
2021/05/11	0.1	30.00	4	30.35	30.00	-3.9	1,867	-0.21%
2021/05/10	0.2	31.60	0	0.00	31.45	0.2	1,862	0.01%
2021/05/06	0	0.00	0	31.25	31.05	0	1,871	0.00%
2021/05/05	2	30.70	0	0.00	31.10	2	1,882	0.11%
2021/05/04	2	31.43	0	0.00	31.10	2	1,880	0.11%
2021/05/03	0	0.00	3	32.90	32.50	-3	1,860	-0.16%
2021/04/29	1.1	34.78	1	34.70	34.55	0.1	1,830	0.01%
2021/04/27	0	0.00	4	34.60	34.50	-4	1,817	-0.22%
2021/04/26	5	34.70	0	0.00	34.30	5	1,820	0.27%
2021/04/23	1	34.50	3	34.35	34.50	-2	1,832	-0.11%
2021/04/22	2	35.30	0	0.00	34.45	2	1,838	0.11%
2021/04/21	11	36.44	16	36.30	36.30	-5	1,792	-0.28%
2021/04/20	12	36.15	1	36.15	36.15	11	1,760	0.62%
2021/04/19	3	36.08	1.5	36.10	36.20	1.5	1,744	0.09%
2021/04/16	2	36.40	6	36.09	36.85	-4	1,688	-0.24%
2021/04/15	11	37.23	12	37.48	36.25	-1	1,612	-0.06%
2021/04/14	22	37.83	12.1	37.78	38.25	9.9	1,465	0.68%
2021/04/13	6	33.55	7.8	33.85	34.80	-1.8	973	-0.18%
2021/04/12	0	0.00	10	32.33	32.20	-10	917	-1.09%
2021/04/09	0	0.00	4	32.30	32.30	-4	944	-0.42%
2021/04/08	2	32.75	1	32.75	32.75	1	935	0.11%
2021/04/07	3	31.80	0	0.00	32.20	3	917	0.33%
2021/04/06	2	31.50	1	31.55	31.55	1	908	0.11%
2021/03/31	1	31.25	1	31.35	31.35	0	909	0.00%
2021/03/30	3.2	31.80	0	0.00	31.45	3.2	904	0.35%
2021/03/29	4	32.31	0	0.00	32.05	4	896	0.45%
2021/03/26	8	32.35	25	31.95	32.35	-17	888	-1.91%
2021/03/18	1.2	30.80	0	0.00	30.95	1.2	824	0.15%
2021/03/17	0.7	30.50	0	0.00	30.60	0.7	844	0.08%
2021/03/16	0.3	30.50	0	0.00	30.60	0.3	874	0.04%
2021/03/08	1	30.60	0	0.00	30.15	1	838	0.12%
2021/01/27	0	0.00	1	30.25	30.20	-1	741	-0.13%
2021/01/20	0.3	30.45	0	0.00	30.20	0.3	715	0.04%
2021/01/13	2	31.10	0	0.00	31.10	2	618	0.32%
2021/01/07	0	30.80	0	0.00	30.95	0	620	0.00%
2021/01/04	0	0.00	2	32.60	32.75	-2	588	-0.34%
2020/12/31	0	0.00	1	31.80	31.70	-1	568	-0.18%
2020/12/30	0	0.00	6	31.62	31.65	-6	566	-1.06%
2020/12/29	6	31.60	0	0.00	31.70	6	570	1.05%
2020/12/24	0	0.00	1	31.60	31.40	-1	593	-0.17%
2020/12/21	1.1	30.80	0	0.00	30.85	1.1	593	0.19%
2020/12/17	0	0.00	0.1	31.10	31.25	-0.1	616	-0.01%
2020/12/09	0	0.00	1	31.40	31.40	-1	672	-0.15%
2020/12/08	7	31.10	0	0.00	31.15	7	685	1.02%
2020/12/07	18	31.10	0	0.00	31.10	18	711	2.53%
2020/12/02	0	0.00	2	31.10	31.00	-2	746	-0.27%
2020/12/01	0	0.00	1	31.15	31.10	-1	750	-0.13%
2020/11/25	0	0.00	1	30.75	30.75	-1	773	-0.13%
2020/11/24	0	0.00	4	31.08	31.05	-4	796	-0.50%
2020/11/23	1	30.55	0.1	30.60	30.65	0.9	859	0.10%
2020/11/19	1	30.60	0	0.00	30.70	1	944	0.11%
2020/11/17	0	0.00	0.2	30.00	30.15	-0.2	1,015	-0.02%
2020/11/11	1	29.30	0	0.00	29.35	1	1,089	0.09%
2020/11/06	0.4	28.70	0	0.00	28.75	0.4	1,183	0.03%
2020/11/05	2	28.70	0	28.70	28.75	2	1,199	0.17%
2020/10/16	0.1	29.20	0	0.00	29.20	0.1	1,678	0.01%
2020/10/15	2	29.50	0	0.00	29.50	2	1,694	0.12%
2020/10/14	0.1	29.65	0	0.00	29.65	0.1	1,741	0.01%
2020/10/13	0	0.00	1	29.65	29.65	-1	1,782	-0.06%
2020/10/08	1	30.15	8	29.90	30.30	-7	1,919	-0.36%
2020/10/07	0	0.00	1.8	30.43	30.40	-1.8	2,183	-0.08%
2020/10/05	0.1	31.00	0	0.00	31.00	0.1	2,280	0.00%
2020/09/18	0	0.00	0.2	30.90	31.00	-0.2	2,392	-0.01%
2020/09/17	0	0.00	1	31.05	31.05	-1	2,431	-0.04%
2020/09/10	120	31.30	0	0.00	31.20	120	2,497	4.80%	大買/鉅額交易
2020/09/07	2	31.90	0	0.00	31.45	2	2,518	0.08%
2020/09/04	3	31.70	1	31.85	31.85	2	2,559	0.08%
2020/09/03	1	32.00	4	32.19	32.00	-3	2,574	-0.12%
2020/08/31	0	0.00	35	31.70	31.65	-35	2,721	-1.29%
2020/08/28	9	30.94	0	0.00	31.15	9	2,806	0.32%
2020/08/27	10	31.36	3	31.30	31.20	7	2,819	0.25%
2020/08/26	16	31.53	0	0.00	31.55	16	2,831	0.57%
2020/08/25	0	0.00	1	31.60	31.10	-1	2,839	-0.04%
2020/08/24	0.1	30.95	0	0.00	30.95	0.1	2,837	0.00%
2020/08/20	2	30.00	5	30.15	30.20	-3	2,835	-0.11%
2020/08/19	3	32.50	8	32.21	31.50	-5	2,783	-0.18%
2020/08/18	3	32.35	1	32.35	32.35	2	2,771	0.07%
2020/08/17	16	32.47	5	32.42	32.30	11	2,785	0.39%
2020/08/14	0	0.00	1	31.80	31.85	-1	2,735	-0.04%
2020/08/13	0	0.00	10	32.34	31.60	-10	2,757	-0.36%
2020/08/07	10	32.00	0	0.00	31.55	10	2,881	0.35%
2020/08/06	1	32.75	12	32.70	32.25	-11	2,976	-0.37%
2020/08/05	1	32.40	3	32.80	32.35	-2	2,985	-0.07%
2020/08/04	0	0.00	2	32.23	31.90	-2	2,951	-0.07%
2020/08/03	4	32.14	1	32.30	31.75	3	3,005	0.10%
2020/07/31	1	32.05	6	31.68	32.05	-5	3,141	-0.16%
2020/07/30	1	30.15	0	0.00	30.55	1	3,125	0.03%
2020/07/29	0	0.00	2.1	30.14	29.90	-2.1	3,142	-0.07%
2020/07/28	0	0.00	0.1	29.55	29.55	-0.1	3,169	0.00%
2020/07/27	2	31.18	1	30.70	30.70	1	3,190	0.03%
2020/07/24	2	31.18	0	0.00	31.00	2	3,238	0.06%
2020/07/23	0	0.00	1	32.15	32.90	-1	3,215	-0.03%
2020/07/21	5	32.20	5	31.70	31.75	0	3,251	0.00%
2020/07/20	1	31.25	1	30.75	31.40	0	3,339	0.00%
2020/07/15	0	0.00	13	30.90	30.90	-13	3,371	-0.39%
2020/07/14	1	31.60	0	0.00	31.20	1	3,437	0.03%
2020/07/13	2.1	31.17	2	32.05	31.95	0.1	3,465	0.00%
2020/07/10	0	0.00	4	31.01	31.30	-4	3,502	-0.11%
2020/07/09	12	32.54	6	31.73	31.70	6	3,509	0.17%
2020/07/08	1	32.75	0	0.00	32.70	1	3,475	0.03%
2020/07/07	14	34.33	22	33.70	33.30	-8	3,438	-0.23%
2020/07/06	0	0.00	3	32.48	32.20	-3	3,247	-0.09%
2020/07/03	12	31.67	3	31.97	31.90	9	3,287	0.27%
2020/07/01	2	31.85	5	31.76	31.60	-3	3,329	-0.09%
2020/06/30	5	32.22	2	31.80	31.80	3	3,329	0.09%
2020/06/29	3	31.20	5	31.00	31.25	-2	3,279	-0.06%
2020/06/24	11	31.65	3	31.85	31.85	8	3,283	0.24%
2020/06/23	0	0.00	4	31.23	31.30	-4	3,303	-0.12%
2020/06/19	0	0.00	10	30.85	30.75	-10	3,377	-0.30%
2020/06/18	1	30.90	0	0.00	31.05	1	3,388	0.03%
2020/06/16	6	30.65	0	0.00	30.70	6	3,407	0.18%
2020/06/15	3	30.00	0	0.00	29.90	3	3,462	0.09%
2020/06/12	5	28.72	3	29.35	29.70	2	3,499	0.06%
2020/06/11	0	0.00	12	30.23	29.80	-12	3,551	-0.34%
2020/06/10	0	0.00	3	31.05	31.05	-3	3,575	-0.08%
2020/06/09	0	0.00	1	31.80	31.00	-1	3,675	-0.03%
2020/06/08	2	31.90	2	32.10	31.75	0	3,732	0.00%
2020/06/05	70	32.58	63.1	32.64	32.60	6.9	3,822	0.18%
2020/06/04	3	32.15	7	31.61	33.25	-4	3,757	-0.11%
2020/06/03	6	30.50	0	0.00	30.25	6	3,740	0.16%
2020/06/02	0	0.00	6	30.23	30.15	-6	3,749	-0.16%
2020/06/01	1	30.35	1	30.30	30.50	0	3,773	0.00%
2020/05/28	4	30.43	8	30.20	29.90	-4	3,955	-0.10%
2020/05/27	11	30.39	11	30.26	30.20	0	3,990	0.00%
2020/05/26	4	30.09	0	0.00	30.10	4	4,049	0.10%
2020/05/25	6.4	29.57	11	30.20	29.75	-4.6	4,099	-0.11%
2020/05/22	13	29.59	17	29.67	29.70	-4	4,144	-0.10%
2020/05/21	5	30.05	29	30.24	30.20	-24	4,252	-0.56%
2020/05/20	21	29.86	4	30.15	29.80	17	4,306	0.39%
2020/05/18	35	29.84	2	30.25	29.70	33	4,332	0.76%
2020/05/15	13	31.87	4	31.58	31.35	9	4,320	0.21%
2020/05/14	0	0.00	1	32.00	32.00	-1	4,311	-0.02%
2020/05/13	0	0.00	4	33.53	34.10	-4	4,242	-0.09%
2020/05/11	6	33.13	2	33.23	32.80	4	4,192	0.10%
2020/05/08	2	33.43	7	33.36	33.00	-5	4,171	-0.12%
2020/05/07	25	33.86	22	33.71	33.75	3	4,128	0.07%
2020/05/06	2	30.70	2	30.90	32.50	0	3,973	0.00%
2020/05/04	1	30.50	2	30.00	30.45	-1	3,969	-0.03%
2020/04/30	0	0.00	1	30.60	30.70	-1	4,002	-0.02%
2020/04/29	3	30.72	1	31.20	30.05	2	4,048	0.05%
2020/04/28	4	30.00	0	0.00	29.90	4	4,118	0.10%
2020/04/27	7	29.91	1	30.00	30.00	6	4,102	0.15%
2020/04/24	23	29.58	21	29.85	29.90	2	4,067	0.05%
2020/04/23	6	29.71	3	30.27	30.00	3	4,024	0.07%
2020/04/22	1	28.00	1	28.25	28.30	0	3,915	0.00%
2020/04/21	4	27.58	0	0.00	27.60	4	3,900	0.10%
2020/04/20	0	0.00	1	28.25	28.10	-1	3,893	-0.03%
2020/04/15	10	28.93	12	28.79	28.90	-2	3,894	-0.05%
2020/04/14	3	27.98	1	28.20	27.95	2	3,845	0.05%
2020/04/13	1	27.35	2	27.68	27.30	-1	3,830	-0.03%
2020/04/10	3	27.53	4	27.40	27.20	-1	3,817	-0.03%
2020/04/09	3	28.00	2	27.88	27.50	1	3,836	0.03%
2020/04/08	3	27.00	5	27.60	27.50	-2	3,787	-0.05%
2020/04/07	51	26.65	52	26.79	27.35	-1	3,708	-0.03%
2020/04/06	1	24.45	1	24.90	24.90	0	3,624	0.00%
2020/03/31	0	0.00	5	24.10	23.70	-5	3,622	-0.14%
2020/03/30	6	23.54	1	23.10	23.75	5	3,630	0.14%
2020/03/27	1	24.90	0	0.00	23.45	1	3,644	0.03%
2020/03/26	5	24.37	5	23.88	24.45	0	3,624	0.00%
2020/03/25	2	24.83	3	24.85	24.80	-1	3,583	-0.03%
2020/03/24	1	23.00	1	23.35	23.15	0	3,566	0.00%
2020/03/19	1	21.40	2	21.50	21.35	-1	3,569	-0.03%
2020/03/18	2	24.23	0	0.00	23.70	2	3,507	0.06%
2020/03/17	1	25.20	1.5	24.35	24.05	-0.5	3,465	-0.01%
2020/03/16	3	27.82	0	0.00	26.35	3	3,404	0.09%
2020/03/13	2	27.48	2	27.38	27.80	0	3,360	0.00%
2020/03/12	10	30.70	5	30.82	29.50	5	3,248	0.15%
2020/03/11	5	32.98	21	33.00	31.85	-16	3,194	-0.50%
2020/03/10	10	31.80	6	30.16	31.85	4	3,175	0.13%
2020/03/09	10	32.05	0	0.00	30.60	10	3,159	0.32%
2020/03/06	0	0.00	3	33.40	33.15	-3	3,114	-0.10%
2020/03/05	4	33.83	4.5	34.22	33.75	-0.5	3,170	-0.02%
2020/03/04	4	33.64	0	0.00	33.65	4	3,160	0.13%
2020/03/03	4	34.80	265	35.25	34.70	-261	3,102	-8.41%	大賣/鉅額交易
2020/03/02	0	0.00	6	32.48	32.50	-6	3,012	-0.20%
2020/02/27	6	33.41	4	33.56	32.00	2	3,094	0.06%
2020/02/26	3	34.90	3	35.23	34.05	0	3,068	0.00%
2020/02/25	257	35.54	2	35.38	35.30	255	3,005	8.49%	大買/鉅額交易
2020/02/24	3	35.22	3	35.22	35.50	0	2,927	0.00%
2020/02/19	2	33.40	2	33.20	33.10	0	2,772	0.00%
2020/02/18	1	31.95	0	0.00	32.05	1	2,769	0.04%
2020/02/17	1	31.60	1	31.65	32.50	0	2,757	0.00%
2020/02/14	0	0.00	1	32.10	31.80	-1	2,890	-0.03%
2020/02/13	2	32.00	1	32.50	31.90	1	3,069	0.03%
2020/02/12	1	32.70	0	0.00	32.45	1	3,106	0.03%
2020/02/11	0	0.00	3	31.68	31.70	-3	3,098	-0.10%
2020/02/10	5	31.30	2	31.60	31.10	3	3,136	0.10%
2020/02/07	0	0.00	2	31.55	31.90	-2	3,191	-0.06%
2020/02/06	1	31.90	11	32.11	31.90	-10	3,270	-0.31%
2020/02/05	4	31.38	1	30.00	30.70	3	3,409	0.09%
2020/02/04	11	30.52	1	31.45	30.45	10	3,419	0.29%
2020/02/03	2	27.73	5	28.26	29.20	-3	3,491	-0.09%
2020/01/31	21	29.20	14	29.01	29.00	7	3,792	0.18%
2020/01/13	0	0.00	3	35.65	35.90	-3	4,102	-0.07%
2020/01/10	1	34.55	1	34.55	34.50	0	4,068	0.00%
2020/01/09	1	35.25	58	35.10	35.25	-57	4,079	-1.40%
2020/01/08	6	33.55	4	33.40	33.05	2	4,160	0.05%
2020/01/07	12	34.50	0	0.00	34.35	12	4,245	0.28%
2020/01/06	21	34.50	1	34.90	35.05	20	4,341	0.46%
2020/01/03	1	35.00	0	0.00	35.05	1	4,413	0.02%
2020/01/02	1	35.85	0	0.00	35.85	1	4,420	0.02%
2019/12/31	0	0.00	4	35.18	35.05	-4	4,472	-0.09%
2019/12/30	0	0.00	1	35.25	35.10	-1	4,557	-0.02%
2019/12/27	1	35.95	0	0.00	35.40	1	4,719	0.02%
2019/12/25	0	0.00	2	35.45	35.45	-2	4,891	-0.04%
2019/12/24	25	34.60	6	34.87	34.70	19	4,924	0.39%
2019/12/23	0	0.00	2	35.20	35.20	-2	4,976	-0.04%
2019/12/20	1	36.35	0	0.00	35.90	1	5,115	0.02%
2019/12/19	3	36.27	1	36.40	36.20	2	5,398	0.04%
2019/12/18	0	0.00	5	36.96	36.80	-5	5,591	-0.09%
2019/12/17	4	37.53	2	38.10	37.45	2	5,645	0.04%
2019/12/16	2	36.83	7.1	36.77	36.95	-5.1	5,677	-0.09%
2019/12/13	0	0.00	5	36.39	36.10	-5	5,838	-0.09%
2019/12/12	4	37.06	3.5	36.89	36.75	0.5	5,947	0.01%
2019/12/11	5	37.33	1	37.55	37.10	4	6,204	0.06%
2019/12/10	5	37.32	1	37.60	36.75	4	6,386	0.06%
2019/12/09	0	0.00	26	37.99	37.55	-26	6,564	-0.40%
2019/12/06	13	37.98	0	0.00	37.85	13	6,966	0.19%
2019/12/05	5	38.10	11	38.28	38.30	-6	7,574	-0.08%
2019/12/04	1	37.25	1	37.20	37.20	0	7,826	0.00%
2019/12/03	14	36.85	1.5	37.00	36.80	12.5	7,856	0.16%
2019/12/02	5	36.42	23	36.95	37.40	-18	7,926	-0.23%
2019/11/28	0	0.00	1.4	36.64	36.50	-1.4	7,926	-0.02%
2019/11/27	0	0.00	1.5	37.13	37.25	-1.5	8,128	-0.02%
2019/11/26	11	37.28	8	37.20	37.40	3	8,147	0.04%
2019/11/25	1	35.50	10	35.56	35.40	-9	8,077	-0.11%
2019/11/22	1	36.35	38	36.15	36.10	-37	8,142	-0.45%
2019/11/21	0	0.00	1	36.35	36.25	-1	8,214	-0.01%
2019/11/20	2	36.95	0	0.00	36.60	2	8,297	0.02%
2019/11/19	4	36.66	0	0.00	36.40	4	8,450	0.05%
2019/11/18	0	0.00	16	37.00	36.80	-16	8,600	-0.19%
2019/11/15	11	36.75	15	36.66	36.70	-4	8,821	-0.05%
2019/11/14	3	36.85	3	36.45	36.45	0	8,860	0.00%
2019/11/13	10	37.57	7	36.99	36.80	3	9,065	0.03%
2019/11/12	16	35.89	922	35.63	37.55	-906	9,032	-10.03%	大賣/鉅額交易
2019/11/11	21	35.99	1	36.90	35.90	20	9,088	0.22%
2019/11/08	4	37.40	3	37.27	37.30	1	9,167	0.01%
2019/11/07	1	36.90	1	37.40	37.15	0	9,234	0.00%
2019/11/06	2	37.13	13	36.99	37.65	-11	9,330	-0.12%
2019/11/05	11	38.26	5.9	38.01	37.75	5.1	9,537	0.05%
2019/11/04	15	37.28	5	37.47	37.00	10	9,807	0.10%
2019/11/01	3	39.60	4	39.55	39.50	-1	9,823	-0.01%
2019/10/31	10	39.79	10	39.64	39.00	0	9,916	0.00%
2019/10/30	98.9	40.14	41	40.22	40.00	57.9	9,878	0.59%
2019/10/29	111.1	42.49	41	45.30	42.30	70.1	9,505	0.74%	大買/
2019/10/28	11.1	46.13	9	46.52	47.00	2.1	9,285	0.02%
2019/10/25	6	45.12	1	44.65	45.20	5	9,251	0.05%
2019/10/24	2	45.85	1	45.95	45.95	1	9,217	0.01%
2019/10/22	9	46.43	8	47.02	46.45	1	9,305	0.01%
2019/10/21	1	45.80	3	45.90	46.10	-2	9,352	-0.02%
2019/10/18	0	0.00	1	46.55	46.45	-1	9,372	-0.01%
2019/10/16	19	47.18	12	47.47	46.95	7	9,330	0.08%
2019/10/15	11.7	47.04	16	46.58	46.20	-4.3	9,178	-0.05%
2019/10/14	13	44.51	4	45.73	46.45	9	9,056	0.10%
2019/10/09	10	44.05	0	0.00	42.25	10	8,947	0.11%
2019/10/08	1	46.00	1	45.55	45.55	0	8,873	0.00%
2019/10/07	5	46.96	3	47.77	46.80	2	8,856	0.02%
2019/09/25	6	44.22	5	43.96	44.00	1	8,806	0.01%
2019/09/24	16	45.18	13.7	45.16	44.00	2.3	8,839	0.03%
2019/09/23	1	43.85	0	0.00	44.00	1	8,727	0.01%
2019/09/20	19	44.21	5	44.03	44.15	14	8,816	0.16%
2019/09/19	10	43.62	24	43.43	44.10	-14	8,695	-0.16%
2019/09/18	3	43.45	3.4	43.56	43.30	-0.4	8,647	0.00%
2019/09/17	74	43.73	20	43.94	43.55	54	8,562	0.63%
2019/09/16	82	43.17	95	43.70	44.00	-13	8,396	-0.15%
2019/09/12	181	40.91	119	41.63	40.60	62	8,089	0.77%	大買/大賣/
2019/09/11	103	40.96	14	41.11	41.40	89	7,907	1.13%	大買/
2019/09/10	10	40.65	21	40.80	41.10	-11	7,876	-0.14%
2019/09/09	45	41.02	11	40.58	40.30	34	7,794	0.44%
2019/09/06	16	40.81	23.7	40.88	41.10	-7.7	7,618	-0.10%
2019/09/05	218	40.85	39	40.97	40.70	179	7,491	2.39%	大買/鉅額交易
2019/09/04	535	40.86	31	40.26	40.10	504	7,222	6.98%	大買/鉅額交易
2019/09/03	26	40.18	19.4	40.37	40.70	6.6	7,030	0.09%
2019/09/02	31.1	39.20	40.1	39.79	40.70	-9	6,847	-0.13%
2019/08/30	45	38.59	82.4	38.75	39.25	-37.4	6,462	-0.58%
2019/08/29	92	35.54	98.3	35.82	36.45	-6.3	5,841	-0.11%
2019/08/28	4	33.21	3	33.25	33.15	1	5,524	0.02%
2019/08/27	3	33.45	8	33.21	33.55	-5	5,464	-0.09%
2019/08/26	6	32.48	456	32.48	32.50	-450	5,411	-8.32%	大賣/鉅額交易
2019/08/23	6	32.93	23	32.92	32.95	-17	5,373	-0.32%
2019/08/22	16	34.37	17	34.28	33.10	-1	5,319	-0.02%
2019/08/21	5	33.23	1.1	33.39	33.40	3.9	5,104	0.08%
2019/08/20	2	32.98	2	33.00	33.30	0	5,062	0.00%
2019/08/19	3	32.82	2	32.93	33.45	1	5,016	0.02%
2019/08/16	1	32.50	15	32.93	32.40	-14	4,981	-0.28%
2019/08/15	9	32.27	55.5	32.45	32.50	-46.5	4,922	-0.94%
2019/08/14	27	33.35	27	33.71	32.80	0	4,879	0.00%
2019/08/13	157	32.73	2	33.05	32.50	155	4,775	3.25%	大買/鉅額交易
2019/08/12	34	33.35	27	33.62	33.45	7	4,650	0.15%
2019/08/08	6	30.99	13	31.13	31.00	-7	4,424	-0.16%
2019/08/07	115	31.55	12	31.66	30.80	103	4,425	2.33%	大買/鉅額交易
2019/08/06	42	29.98	52	31.02	31.35	-10	4,243	-0.24%
2019/08/05	41	31.26	80	31.53	31.30	-39	4,163	-0.94%
2019/08/02	29	29.37	24	29.65	30.00	5	3,989	0.13%
2019/08/01	7	30.82	13	30.96	31.25	-6	3,864	-0.16%
2019/07/31	5	31.27	20.8	30.52	31.35	-15.8	3,794	-0.42%
2019/07/30	19	30.78	62.1	30.22	31.00	-43.1	3,670	-1.17%
2019/07/29	58	29.45	76.1	29.88	30.30	-18.1	3,460	-0.52%
2019/07/26	11	27.60	27	27.36	28.15	-16	3,180	-0.50%
2019/07/25	13	26.62	6.1	26.75	26.80	6.9	2,987	0.23%
2019/07/24	6	25.36	16	25.53	25.65	-10	2,905	-0.34%
2019/07/23	1	24.70	8	24.72	24.95	-7	2,877	-0.24%
2019/07/22	2	24.48	3	24.60	24.40	-1	2,878	-0.03%
2019/07/19	2	25.28	0	0.00	24.95	2	2,896	0.07%
2019/07/18	16	25.07	9	25.07	25.00	7	2,906	0.24%
2019/07/17	0	0.00	6	25.14	25.00	-6	2,951	-0.20%
2019/07/16	1	25.65	2	25.20	25.20	-1	3,004	-0.03%
2019/07/15	4	24.20	6	24.78	25.20	-2	3,051	-0.07%
2019/07/12	2	23.65	4	23.89	23.80	-2	3,390	-0.06%
2019/07/11	10	23.25	0	0.00	23.20	10	3,458	0.29%
2019/07/10	2	23.30	0	0.00	23.20	2	3,534	0.06%
2019/07/08	20	23.25	0	0.00	23.30	20	3,795	0.53%
2019/07/04	2	23.35	0	0.00	23.05	2	3,805	0.05%
2019/07/03	7	24.14	8	24.14	24.15	-1	3,797	-0.03%
2019/07/01	231	24.64	8	24.66	24.35	223	3,787	5.89%	大買/鉅額交易
2019/06/28	35	23.99	13	23.76	23.65	22	3,699	0.59%
2019/06/27	8	23.56	36	23.75	24.35	-28	3,683	-0.76%
2019/06/25	5	22.34	2	22.30	22.30	3	3,547	0.08%
2019/06/24	1	22.10	0	0.00	22.30	1	3,551	0.03%
2019/06/21	5	22.65	115	22.60	22.30	-110	3,604	-3.05%	大賣/鉅額交易
2019/06/20	0	0.00	2	22.40	22.60	-2	3,685	-0.05%
2019/06/19	111	22.48	37	22.38	22.55	74	3,923	1.89%	大買/
2019/06/18	15	22.09	2	21.78	21.50	13	4,188	0.31%
2019/06/17	0	0.00	1	22.20	22.20	-1	4,251	-0.02%
2019/06/14	1	21.55	0	0.00	21.55	1	4,372	0.02%
2019/06/13	0	0.00	2	21.78	21.60	-2	4,656	-0.04%
2019/06/11	0.8	21.80	0	0.00	21.80	0.8	5,028	0.01%
2019/06/10	21	21.90	1	21.95	21.95	20	5,100	0.39%
2019/06/06	0.2	21.40	0	0.00	21.50	0.2	5,130	0.00%
2019/06/05	2	21.50	2	21.25	21.35	0	5,104	0.00%
2019/06/04	0	0.00	6	21.24	21.20	-6	5,087	-0.12%
2019/06/03	6	20.73	0	0.00	20.65	6	5,077	0.12%
2019/05/31	1	21.35	1	21.20	21.20	0	5,194	0.00%
2019/05/30	1	20.55	0	0.00	20.90	1	5,433	0.02%
2019/05/29	1	20.60	0	0.00	20.55	1	5,497	0.02%
2019/05/28	2	20.50	0	0.00	20.50	2	5,502	0.04%
2019/05/27	2	20.40	2	20.30	20.35	0	5,522	0.00%
2019/05/24	3	20.55	0	0.00	20.50	3	5,567	0.05%
2019/05/23	3	20.30	9.5	20.14	20.30	-6.5	5,580	-0.12%
2019/05/22	9	21.33	7	21.46	21.00	2	5,720	0.03%
2019/05/21	11	21.09	14	21.45	21.50	-3	5,922	-0.05%
2019/05/20	12	22.15	9	22.27	21.90	3	6,055	0.05%
2019/05/17	13	21.96	0	0.00	21.80	13	6,067	0.21%
2019/05/16	1	22.40	8	23.19	22.40	-7	6,045	-0.12%
2019/05/15	2	23.65	7	23.94	23.90	-5	6,036	-0.08%
2019/05/14	6	21.75	2	23.15	23.50	4	5,956	0.07%
2019/05/13	2	22.50	5	22.38	22.25	-3	5,913	-0.05%
2019/05/10	12	24.00	0	0.00	23.40	12	5,869	0.20%
2019/05/09	1	24.00	0	0.00	24.00	1	5,793	0.02%
2019/05/08	0	0.00	8	24.05	24.30	-8	5,762	-0.14%
2019/05/07	1	24.25	0	0.00	24.25	1	5,727	0.02%
2019/05/06	4	24.33	0	0.00	24.05	4	5,710	0.07%
2019/05/03	10	25.72	5.1	25.86	25.35	4.9	5,630	0.09%
2019/05/02	0	0.00	8	25.64	25.65	-8	5,524	-0.14%
2019/04/30	2	24.90	13	25.47	25.55	-11	5,497	-0.20%
2019/04/29	4	25.95	3	25.65	25.20	1	5,437	0.02%
2019/04/26	0	0.00	1	25.45	25.60	-1	5,366	-0.02%
2019/04/25	11	25.19	15	25.34	25.60	-4	5,359	-0.07%
2019/04/24	4.7	25.29	0	0.00	25.25	4.7	5,407	0.09%
2019/04/23	3	25.45	4.3	25.49	25.45	-1.3	5,379	-0.02%
2019/04/22	1.5	25.48	2	25.63	25.70	-0.5	5,300	-0.01%
2019/04/19	8	25.05	8	24.78	25.20	0	5,210	0.00%
2019/04/18	50	25.31	275.2	25.19	25.00	-225.2	5,058	-4.45%	大賣/鉅額交易
2019/04/17	1	23.45	12	23.15	23.60	-11	4,613	-0.24%
2019/04/16	2	22.48	1	22.90	22.85	1	4,492	0.02%
2019/04/15	12	21.77	3	22.63	22.70	9	4,406	0.20%
2019/04/12	0	0.00	51	20.91	21.30	-51	4,159	-1.23%
2019/04/11	1	20.90	0.8	20.80	20.90	0.2	4,132	0.00%
2019/04/10	10	21.20	0	0.00	21.10	10	4,113	0.24%
2019/04/09	10	21.20	3	21.25	21.20	7	4,091	0.17%
2019/04/08	4	21.50	21	21.40	21.25	-17	4,071	-0.42%
2019/04/03	21	21.33	1	21.30	21.30	20	4,030	0.50%
2019/04/02	20	21.10	2	21.30	21.20	18	4,003	0.45%
2019/04/01	12	20.83	10	21.05	21.10	2	3,961	0.05%
2019/03/29	0	0.00	4.3	20.60	20.55	-4.3	3,903	-0.11%
2019/03/28	1	20.30	36	20.39	20.30	-35	3,886	-0.90%
2019/03/27	5	21.00	0	0.00	20.95	5	3,848	0.13%
2019/03/26	21	20.90	7	21.20	20.85	14	3,827	0.37%
2019/03/25	22.2	21.13	7	21.09	21.10	15.2	3,769	0.40%
2019/03/22	37.5	22.01	50	21.98	21.95	-12.6	3,667	-0.34%
2019/03/21	6	22.08	23	21.66	22.10	-17	3,413	-0.50%
2019/03/20	7	21.29	0	0.00	21.30	7	3,093	0.23%
2019/03/19	6	21.18	10	21.17	21.15	-4	2,976	-0.13%
2019/03/18	32	20.77	12	20.84	21.30	20	2,825	0.71%
2019/03/15	20	20.00	9	20.54	20.60	11	2,537	0.43%
2019/03/14	5	19.80	22	19.70	19.75	-17	2,226	-0.76%
2019/03/13	13	20.01	5	19.85	19.65	8	2,173	0.37%
2019/03/12	1	19.85	1	19.80	20.20	0	2,090	0.00%
2019/03/08	1	19.30	0.3	19.25	19.30	0.7	2,057	0.03%
2019/03/07	27	19.69	20	19.55	19.60	7	2,049	0.34%
2019/03/06	11	20.00	5	20.05	20.10	6	2,021	0.30%
2019/03/05	4	20.38	6	20.02	19.90	-2	1,891	-0.11%
2019/03/04	23	19.40	10	19.29	19.90	13	1,601	0.81%
2019/02/27	1	18.80	0	0.00	18.75	1	1,521	0.07%
2019/02/26	1	18.80	0	0.00	18.80	1	1,503	0.07%
2019/02/25	1	18.95	11	18.86	19.15	-10	1,476	-0.68%
2019/02/22	12.3	18.83	7	18.75	18.80	5.3	1,418	0.37%
2019/02/21	32	19.49	14	19.16	19.10	18	1,384	1.30%
2019/02/20	17	18.18	98	18.54	19.30	-81	1,183	-6.84%
2019/02/19	3	18.40	12	18.32	18.15	-9	966	-0.93%
2019/02/18	11	17.62	11	17.05	17.60	0	785	0.00%
2019/02/15	6	17.07	1	16.65	16.65	5	695	0.72%
2019/02/14	1	16.90	4	17.29	17.20	-3	674	-0.44%
2019/02/12	0	0.00	1	16.75	16.75	-1	624	-0.16%
2019/02/11	12	16.33	10	16.29	16.50	2	616	0.32%
2019/01/30	0	0.00	10	16.20	16.15	-10	625	-1.60%
2019/01/29	15	16.25	1	16.25	16.20	14	625	2.24%
2019/01/28	0	0.00	11	16.40	16.35	-11	648	-1.70%
2019/01/25	10	16.20	0	0.00	16.15	10	661	1.51%
2019/01/22	1	16.40	3	16.37	16.20	-2	681	-0.29%
2019/01/21	0	0.00	4	16.40	16.40	-4	677	-0.59%
2019/01/17	11	16.20	2	16.25	16.25	9	673	1.34%
2019/01/16	50	16.84	51	16.74	16.70	-1	652	-0.15%
2019/01/15	32	16.08	3	16.10	16.10	29	559	5.19%
2019/01/14	0	0.00	11	14.42	14.65	-11	564	-1.95%
2019/01/10	0	0.00	50	14.51	14.40	-50	674	-7.42%
2019/01/09	10	14.50	0	0.00	14.55	10	682	1.47%
2019/01/07	10	14.35	0	0.00	14.35	10	687	1.45%
2019/01/04	20	14.25	0	0.00	14.20	20	701	2.85%
2018/12/20	1	14.55	0	0.00	14.55	1	806	0.12%
2018/12/14	0	0.00	4	15.41	15.30	-4	840	-0.48%
2018/12/06	0	0.00	2	15.20	15.05	-2	1,184	-0.17%
2018/12/05	1	15.65	0	0.00	15.65	1	1,197	0.08%
2018/12/03	1	15.60	7	15.72	15.75	-6	1,234	-0.49%
2018/11/30	4	15.45	4	15.48	15.40	0	1,260	0.00%
2018/11/23	0	0.00	6	15.30	15.15	-6	1,586	-0.38%
2018/11/19	6	15.83	1	15.85	15.70	5	2,741	0.18%
2018/11/02	50	15.35	0	0.00	15.15	50	3,314	1.51%
2018/11/01	0	0.00	1	15.15	15.35	-1	3,295	-0.03%
2018/10/26	0	0.00	1	15.00	14.35	-1	3,257	-0.03%
2018/10/25	3	14.52	1	14.60	14.50	2	3,248	0.06%
2018/10/23	2	15.70	0	0.00	15.50	2	3,234	0.06%
2018/10/22	2	15.70	2	15.85	15.70	0	3,218	0.00%
2018/10/19	1	15.00	2	16.00	16.10	-1	3,174	-0.03%
2018/10/18	0	0.00	1	15.50	15.50	-1	3,104	-0.03%
2018/10/17	1	14.80	1	15.00	14.65	0	3,060	0.00%
2018/10/16	1	14.60	0	0.00	14.55	1	3,049	0.03%
2018/10/11	0	0.00	3	14.15	14.15	-3	3,027	-0.10%
2018/10/09	0	0.00	10	15.76	15.70	-10	2,986	-0.33%
2018/10/05	0	0.00	1	16.05	15.80	-1	2,972	-0.03%
2018/10/04	41	16.74	0	0.00	16.60	41	2,951	1.39%
2018/09/27	2	16.93	0	0.00	16.90	2	2,928	0.07%
2018/09/26	0	0.00	1	17.00	16.90	-1	2,924	-0.03%
2018/09/21	4	16.93	0	0.00	16.85	4	2,914	0.14%
2018/09/20	3	17.10	0	0.00	17.05	3	2,901	0.10%
2018/09/19	18	17.38	16	17.64	17.35	2	2,881	0.07%
2018/09/17	2	17.25	2	16.75	17.20	0	2,749	0.00%
2018/09/10	17	17.04	21	16.55	16.30	-4	2,523	-0.16%
2018/09/06	38	17.83	19	18.10	18.05	19	2,495	0.76%
2018/08/31	1	18.55	0	0.00	18.65	1	2,280	0.04%
2018/08/29	2	19.38	0	0.00	18.90	2	2,144	0.09%
2018/08/28	50	19.00	10	19.00	18.90	40	1,987	2.01%
2018/08/27	10	19.11	26	19.23	19.30	-16	1,892	-0.85%
2018/08/24	47	19.21	38	19.34	19.60	9	1,682	0.53%
2018/08/23	43	17.74	44.7	18.21	18.80	-1.7	1,036	-0.16%
2018/08/22	19	16.90	1	17.10	17.10	18	512	3.51%
2018/08/21	0	0.00	20	15.40	15.55	-20	415	-4.81%
2018/08/20	10	15.30	0	0.00	15.25	10	412	2.42%
2018/08/17	10	15.15	0	0.00	15.00	10	401	2.49%
2018/08/16	0	0.00	1.7	14.98	15.00	-1.7	394	-0.43%
2018/08/13	0	0.00	0.1	15.30	15.30	-0.1	370	-0.01%
2018/08/08	0	0.00	2	15.65	15.55	-2	369	-0.54%
2018/08/06	0	0.00	3	15.65	15.65	-3	406	-0.74%
2018/07/20	0	0.00	1	15.95	16.00	-1	438	-0.23%
2018/07/16	0.2	15.70	0	0.00	15.75	0.2	445	0.03%
2018/07/11	0	0.00	2	15.55	15.50	-2	450	-0.44%
2018/07/06	1	15.45	0	0.00	15.40	1	454	0.22%
2018/06/29	0	0.00	7	16.15	16.05	-7	455	-1.54%
2018/06/21	1	16.65	0	0.00	16.60	1	454	0.22%
2018/06/15	0	0.00	1	17.15	17.20	-1	434	-0.23%
2018/06/12	0	0.00	7	16.95	16.75	-7	401	-1.74%
2018/06/05	16	16.88	2	17.10	16.70	14	391	3.57%
2018/06/04	1	16.45	0	0.00	16.35	1	382	0.26%
2018/05/18	0.1	15.80	0	0.00	15.85	0.1	414	0.02%
2018/05/07	0	0.00	10	15.75	15.70	-10	412	-2.43%
2018/04/27	0	0.00	1	15.45	15.45	-1	442	-0.23%
2018/04/24	0	0.00	16	15.80	15.80	-16	451	-3.54%
2018/04/23	15	16.37	0	0.00	16.20	15	448	3.35%
2018/04/03	1	16.90	0	0.00	16.85	1	514	0.19%
2018/03/29	0	0.00	0	16.90	17.00	0	526	0.00%
2018/03/27	0	0.00	1	17.10	17.10	-1	532	-0.19%
2018/03/26	1	16.95	0	0.00	16.90	1	533	0.19%
2018/03/23	1	17.10	11	17.09	17.15	-10	536	-1.86%
2018/03/22	1	17.50	1	17.70	17.50	0	536	0.00%
2018/03/20	1	17.55	0	0.00	17.50	1	540	0.18%
2018/03/19	0	0.00	6	17.80	17.70	-6	542	-1.11%
2018/03/16	1	17.85	0	0.00	17.85	1	544	0.18%
2018/03/15	5	17.75	0	0.00	17.80	5	545	0.92%
2018/03/14	0	0.00	10	18.00	17.75	-10	552	-1.81%
2018/03/13	5	17.70	4	17.95	17.90	1	552	0.18%
2018/03/12	2	17.78	0	0.00	17.75	2	563	0.36%
2018/03/08	11	17.57	11	18.02	18.30	0	672	0.00%
2018/03/07	1	17.50	0	0.00	17.45	1	652	0.15%
2018/03/06	1	17.60	0	0.00	17.50	1	662	0.15%
2018/03/05	1	17.70	0	0.00	17.65	1	663	0.15%
2018/03/02	1	17.80	0	0.00	17.90	1	672	0.15%
2018/03/01	1	17.65	5	18.15	18.20	-4	682	-0.59%
2018/02/27	5	17.90	0	0.00	17.80	5	701	0.71%
2018/02/26	1	17.80	0	0.00	17.85	1	829	0.12%
2018/02/23	2	17.83	1	17.95	17.95	1	876	0.11%
2018/02/22	1	17.90	0	0.00	18.00	1	875	0.11%
2018/02/06	15	16.47	2	16.35	16.50	13	872	1.49%
2018/02/05	5	18.15	0	0.00	18.05	5	857	0.58%
2018/01/24	0	0.00	8	19.00	18.90	-8	886	-0.90%
2018/01/22	0	0.00	22	18.95	18.85	-22	879	-2.50%
2018/01/18	10	18.95	0	0.00	18.90	10	877	1.14%
2018/01/17	20	19.10	1	19.00	18.95	19	883	2.15%
2018/01/15	0	0.00	15	19.10	19.05	-15	884	-1.70%
2018/01/11	0	0.00	12.6	19.35	19.20	-12.6	901	-1.39%
2018/01/10	3	19.20	0	0.00	19.10	3	880	0.34%
2018/01/09	12	19.07	0	0.00	19.15	12	880	1.36%