楠梓電 (2316)-永豐金-敦南券商分點個股進出

台股 » 個股 » 楠梓電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

楠梓電

(2316)

可現股當沖

股價
44.65
漲跌
▲0.40
漲幅
+0.90%
成交量
2,812張
產業
上市電子零組件類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

楠梓電 (2316)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/14	11.1	44.83	0	0.00	44.25	11.1	5,678	0.20%
2024/05/13	1.1	41.81	0	0.00	44.45	1.1	5,629	0.02%
2024/05/10	0.3	42.85	0	0.00	43.15	0.3	5,571	0.00%
2024/05/09	3.5	44.33	0	0.00	43.85	3.5	5,547	0.06%
2024/05/08	0	0.00	1	45.10	44.55	-1	5,531	-0.02%
2024/05/07	2.1	45.14	1	45.40	44.85	1.1	5,514	0.02%
2024/05/06	5.1	45.47	4	45.10	45.10	1.1	5,461	0.02%
2024/05/03	7.3	46.48	6	46.35	45.35	1.3	5,370	0.02%
2024/05/02	12.1	48.24	8.6	48.58	48.35	3.5	5,180	0.07%
2024/04/30	2	47.48	11.7	47.04	49.20	-9.7	4,804	-0.20%
2024/04/29	1	44.30	1	45.10	44.75	0	4,657	0.00%
2024/04/26	7	44.47	2.3	44.66	44.05	4.7	5,190	0.09%
2024/04/25	2	44.55	0	0.00	43.75	2	5,210	0.04%
2024/04/24	0	0.00	1.4	44.11	44.40	-1.4	5,008	-0.03%
2024/04/23	5	40.19	0	0.00	40.40	5	4,857	0.10%
2024/04/19	2	40.48	2	40.88	40.85	0	4,826	0.00%
2024/04/18	1	41.30	0	0.00	41.45	1	4,792	0.02%
2024/04/17	0	0.00	1	43.05	42.45	-1	4,777	-0.02%
2024/04/16	0	0.00	5	41.43	40.95	-5	4,760	-0.11%
2024/04/11	0.3	44.55	4	44.44	44.20	-3.8	4,641	-0.08%
2024/04/10	1.4	45.65	7	47.48	45.50	-5.7	4,608	-0.12%
2024/04/09	1.3	45.92	1	45.85	46.35	0.3	4,445	0.01%
2024/04/08	8	45.61	4.4	46.16	46.75	3.7	4,372	0.08%
2024/04/03	6	44.75	7.3	44.49	44.55	-1.3	4,282	-0.03%
2024/04/02	3	44.00	0	0.00	43.80	3	4,229	0.07%
2024/04/01	1	45.40	2.7	44.30	44.15	-1.7	4,203	-0.04%
2024/03/29	2	43.77	7.4	44.10	43.30	-5.3	4,117	-0.13%
2024/03/28	2	43.58	7	43.44	42.20	-5	4,024	-0.12%
2024/03/27	11	42.49	1.2	42.40	42.55	9.8	3,950	0.25%
2024/03/26	4.5	43.56	1	44.90	43.10	3.5	3,888	0.09%
2024/03/25	6	42.22	24	43.11	44.45	-18	3,696	-0.49%
2024/03/22	6	40.55	0	0.00	40.65	6	3,510	0.17%
2024/03/21	2	40.53	0	0.00	40.60	2	3,487	0.06%
2024/03/20	8	41.43	6	41.23	41.20	2	3,474	0.06%
2024/03/19	15.4	42.97	8	42.68	42.00	7.4	3,455	0.21%
2024/03/18	3	42.52	8.5	42.51	43.25	-5.5	3,248	-0.17%
2024/03/15	2	39.55	5	39.44	39.35	-3	3,101	-0.10%
2024/03/14	11	39.75	6.4	39.28	39.05	4.6	3,083	0.15%
2024/03/13	1	40.80	0	0.00	41.20	1	3,024	0.03%
2024/03/12	5	41.63	6	41.75	41.70	-1	2,994	-0.03%
2024/03/11	5	40.89	3	41.12	41.00	2	2,932	0.07%
2024/03/08	7	40.40	26.9	41.22	41.55	-19.9	2,875	-0.69%
2024/03/07	13	41.47	4	40.53	39.90	9	2,798	0.32%
2024/03/06	22	41.29	51.3	41.48	41.25	-29.3	2,737	-1.07%
2024/03/05	30	40.41	12.1	39.91	39.85	17.9	2,530	0.71%
2024/03/04	25	36.91	35	37.44	38.00	-10	2,288	-0.44%
2024/03/01	46.1	36.22	35	36.50	36.65	11.1	2,199	0.50%
2024/02/29	0	0.00	2	34.90	35.25	-2	2,181	-0.09%
2024/02/23	0	0.00	1	35.65	35.60	-1	2,227	-0.04%
2024/02/22	1.1	36.00	0	0.00	35.85	1.1	2,296	0.05%
2024/02/21	0	0.00	2	36.25	36.10	-2	2,312	-0.09%
2024/02/19	0	0.00	2	36.70	36.50	-2	2,300	-0.09%
2024/02/16	0	0.00	1	35.65	36.00	-1	2,283	-0.04%
2024/02/01	0	0.00	4	35.19	35.20	-4	2,311	-0.17%
2024/01/31	1.2	34.88	43	34.92	34.85	-41.8	2,335	-1.79%
2024/01/30	0	0.00	9	35.18	35.15	-9	2,330	-0.39%
2024/01/29	4	34.50	8	35.21	35.25	-4	2,334	-0.17%
2024/01/26	31	35.15	1	35.00	34.55	30	2,332	1.29%
2024/01/25	0	0.00	20	35.85	35.85	-20	2,333	-0.86%
2024/01/24	0	0.00	7	35.94	36.25	-7	2,286	-0.31%
2024/01/23	11.3	35.85	2	35.93	35.45	9.3	2,242	0.41%
2024/01/22	62.1	37.45	7	37.19	36.50	55.1	2,058	2.67%
2024/01/19	1	39.30	77.1	40.03	40.55	-76.1	1,467	-5.18%
2024/01/12	1	37.60	1	38.00	37.85	0	1,389	0.00%
2024/01/11	1	37.00	1	37.70	37.80	0	1,402	0.00%
2024/01/09	0	0.00	1	37.60	37.90	-1	1,454	-0.07%
2024/01/04	1	37.25	0	0.00	37.35	1	1,486	0.07%
2024/01/02	1	38.45	1	38.40	38.35	0	1,546	0.00%
2023/12/29	0	0.00	3	38.53	38.80	-3	1,584	-0.19%
2023/12/28	0	38.00	5	38.64	38.30	-5	1,602	-0.31%
2023/12/27	0	0.00	12	38.25	38.40	-12	1,682	-0.71%
2023/12/26	1	38.00	5	38.01	38.20	-4	1,757	-0.23%
2023/12/25	1	38.05	3	38.20	37.40	-2	1,979	-0.10%
2023/12/21	2	37.05	0	0.00	37.25	2	2,109	0.09%
2023/12/20	0	0.00	22	37.75	37.70	-22	2,220	-0.99%
2023/12/19	5	36.83	34	36.88	36.90	-29	2,494	-1.16%
2023/12/18	4	37.34	0	0.00	37.25	4	2,520	0.16%
2023/12/15	7	38.15	0	0.00	37.90	7	2,626	0.27%
2023/12/14	0	0.00	2	38.95	38.65	-2	2,634	-0.08%
2023/12/13	2	37.95	0	0.00	37.85	2	2,667	0.07%
2023/12/12	3	38.95	4	38.90	37.90	-1	2,774	-0.04%
2023/12/11	1	38.15	1	38.10	38.10	0	2,774	0.00%
2023/12/08	1	38.15	8	38.10	38.10	-7	2,793	-0.25%
2023/12/07	3	38.15	14	38.00	37.85	-11	2,828	-0.39%
2023/12/05	3	37.93	4	37.90	38.10	-1	2,993	-0.03%
2023/12/04	18	39.22	2.3	39.36	38.60	15.7	3,340	0.47%
2023/12/01	2.1	37.45	1	38.10	38.10	1.1	3,508	0.03%
2023/11/29	0	37.00	0	0.00	36.85	0	3,479	0.00%
2023/11/27	0	0.00	33	36.98	36.50	-33	3,516	-0.94%
2023/11/24	12	38.10	6	37.77	37.75	6	3,555	0.17%
2023/11/22	1	39.24	15	38.55	39.15	-14	3,563	-0.39%
2023/11/21	28	38.76	41	39.40	38.85	-13	3,554	-0.37%
2023/11/20	2	37.10	7.1	37.70	37.80	-5.1	3,503	-0.15%
2023/11/16	0	0.00	0	36.65	36.60	0	3,520	0.00%
2023/11/14	7	36.63	4	36.50	36.45	3	3,561	0.08%
2023/11/13	14	36.30	4	36.50	36.50	10	3,610	0.28%
2023/11/10	4	37.28	16.1	37.28	36.55	-12.1	3,655	-0.33%
2023/11/09	1	36.05	5	36.05	36.05	-4	3,711	-0.11%
2023/11/08	5	36.74	5	36.39	35.95	0	3,925	0.00%
2023/11/07	0	0.00	4	35.63	35.65	-4	4,059	-0.10%
2023/11/06	7	35.49	17	35.39	35.70	-10	4,183	-0.24%
2023/11/03	13	35.03	0	0.00	34.85	13	4,295	0.30%
2023/11/02	1	35.70	9.4	35.72	35.45	-8.4	4,405	-0.19%
2023/10/31	2	34.28	3	33.87	33.60	-1	4,435	-0.02%
2023/10/30	0	0.00	3	35.17	34.30	-3	4,483	-0.07%
2023/10/27	1	35.10	1	34.20	34.25	0	4,510	0.00%
2023/10/26	4	34.71	2	34.10	34.05	2	4,600	0.04%
2023/10/25	5	34.20	25	35.19	35.10	-20	4,632	-0.43%
2023/10/24	4	33.08	2	33.70	33.75	2	4,658	0.04%
2023/10/23	3	32.62	6.5	32.85	32.85	-3.5	4,752	-0.07%
2023/10/20	15	32.57	13	32.85	32.85	2	4,924	0.04%
2023/10/19	12	32.71	8	33.13	33.20	4	5,080	0.08%
2023/10/18	26	33.20	20	32.90	32.90	6	5,460	0.11%
2023/10/17	28	34.59	21	33.69	33.60	7	5,932	0.12%
2023/10/16	16	35.43	11	35.01	35.00	5	6,281	0.08%
2023/10/13	32	36.11	22	35.83	35.85	10	6,385	0.16%
2023/10/12	8	37.19	1	36.60	36.80	7	6,419	0.11%
2023/10/11	12	37.37	19	36.77	36.65	-7	6,398	-0.11%
2023/10/06	8	38.21	3	38.22	37.90	5	6,359	0.08%
2023/10/05	33	39.59	4	38.63	38.60	29	6,316	0.46%
2023/10/04	11	39.83	10	39.70	39.70	1	6,273	0.02%
2023/10/03	23	40.08	26	40.26	40.10	-3	6,240	-0.05%
2023/10/02	29.1	40.29	25	40.67	39.55	4.1	6,148	0.07%
2023/09/28	60.7	40.61	57	41.03	40.30	3.7	6,067	0.06%
2023/09/27	7.2	39.26	49	39.69	39.75	-41.8	5,836	-0.72%
2023/09/26	26.1	39.32	0	0.00	38.70	26.1	5,742	0.45%
2023/09/25	55	39.65	24	39.68	39.40	31	5,674	0.55%
2023/09/22	77	39.85	97.6	39.54	40.50	-20.6	5,553	-0.37%
2023/09/21	15.1	37.18	15	37.35	37.50	0.1	5,262	0.00%
2023/09/20	3	38.70	17	38.66	37.70	-14	5,212	-0.27%
2023/09/19	5	37.50	8	37.76	38.20	-3	5,096	-0.06%
2023/09/18	3	37.82	13	38.28	37.50	-10	5,050	-0.20%
2023/09/15	17	37.44	23	37.48	37.85	-6	4,985	-0.12%
2023/09/14	4	35.35	3	35.65	35.65	1	4,871	0.02%
2023/09/13	22	35.26	16	35.00	35.00	6	4,847	0.12%
2023/09/12	14	35.37	8	36.30	35.45	6	4,819	0.12%
2023/09/11	41	36.68	9	35.56	35.40	32	4,774	0.67%
2023/09/08	98	37.91	5	38.13	38.30	93	4,705	1.98%
2023/09/07	62.5	38.02	25	38.54	38.40	37.5	4,576	0.82%
2023/09/06	4	37.33	4	36.50	38.50	0	4,210	0.00%
2023/09/05	0	0.00	1	34.80	35.00	-1	3,979	-0.03%
2023/09/04	1	34.40	0	0.00	34.90	1	3,967	0.03%
2023/09/01	1	35.30	4	35.35	34.45	-3	3,952	-0.08%
2023/08/31	1	34.40	0	0.00	34.60	1	3,913	0.03%
2023/08/30	2.5	34.23	10	34.04	34.60	-7.5	3,890	-0.19%
2023/08/29	10	33.13	0	0.00	33.30	10	3,829	0.26%
2023/08/25	5	34.39	0	0.00	34.05	5	3,768	0.13%
2023/08/24	3	35.48	5	34.77	35.00	-2	3,738	-0.05%
2023/08/23	5	35.58	1	35.70	35.55	4	3,704	0.11%
2023/08/22	1	35.30	1	35.10	35.20	0	3,680	0.00%
2023/08/18	2	35.75	0	0.00	35.65	2	3,615	0.06%
2023/08/17	4	36.86	0	0.00	37.10	4	3,573	0.11%
2023/08/16	2	36.13	0	0.00	36.50	2	3,513	0.06%
2023/08/15	2	37.08	1	37.45	36.80	1	3,443	0.03%
2023/08/14	17	37.34	20	37.24	37.50	-3	3,319	-0.09%
2023/08/11	10	34.13	8	34.29	35.00	2	3,095	0.06%
2023/08/10	7	35.56	2	35.55	35.20	5	2,921	0.17%
2023/08/09	1	39.10	24	40.81	39.10	-23	2,786	-0.83%
2023/08/08	4.7	43.41	40	43.90	43.40	-35.3	2,654	-1.33%
2023/08/07	30.2	46.28	152	46.45	47.10	-121.8	2,536	-4.80%	大賣/鉅額交易
2023/08/02	40	42.09	1	46.00	43.85	39	2,432	1.60%
2023/08/01	2.3	44.04	24	46.31	46.45	-21.7	2,372	-0.91%
2023/07/31	65	46.62	61	46.93	44.90	4	2,332	0.17%
2023/07/28	1	45.50	4	46.88	47.95	-3	2,225	-0.13%
2023/07/27	0	0.00	8	45.61	45.90	-8	2,173	-0.37%
2023/07/26	90	44.31	3	44.57	44.85	87	2,115	4.11%
2023/07/25	78	46.67	26	48.43	45.95	52	2,001	2.60%
2023/07/24	150	45.41	122.1	46.98	47.05	27.9	1,817	1.53%	大買/大賣/
2023/07/21	2	42.25	25	41.77	42.80	-23	1,638	-1.40%
2023/07/20	47	38.08	105	37.88	38.95	-58	1,237	-4.68%	大賣/
2023/07/19	84	36.69	2	35.13	37.10	82	737	11.12%
2023/07/18	1	32.45	19	32.97	33.75	-18	329	-5.46%
2023/07/17	10	30.23	1	29.15	30.70	9	209	4.30%
2023/07/14	1	27.85	1	28.25	27.95	0	139	0.00%
2023/07/10	1	27.85	0	0.00	27.70	1	135	0.74%
2023/06/30	0	0.00	0	28.05	28.20	0	139	0.00%
2023/06/28	0	0.00	0.4	28.15	28.15	-0.4	144	-0.25%
2023/06/26	0	0.00	0	28.30	28.25	0	151	0.00%
2023/06/19	0	0.00	1	28.20	28.15	-1	180	-0.55%
2023/06/09	1	29.00	0	0.00	28.95	1	179	0.56%
2023/05/29	2	28.00	0	0.00	28.05	2	178	1.12%
2023/05/25	0	28.40	0	0.00	28.20	0	178	0.00%
2023/05/18	3	28.20	0	0.00	28.55	3	178	1.68%
2023/04/19	0	0.00	2	29.20	29.25	-2	166	-1.20%
2023/04/13	0	29.60	0	0.00	29.55	0	158	0.00%
2023/04/12	0	29.25	0.4	29.40	29.55	-0.4	152	-0.26%
2023/04/06	0	28.60	0	0.00	28.75	0	142	0.00%
2023/03/31	0	28.62	0	0.00	28.70	0	139	0.00%
2023/03/30	0	28.60	0	0.00	28.65	0	139	0.00%
2023/03/29	2	28.25	0	0.00	28.40	2	135	1.48%
2023/03/27	0	0.00	2	29.40	29.25	-2	128	-1.55%
2023/03/24	0	29.20	0	0.00	29.15	0	130	0.01%
2023/03/14	0	28.15	0	0.00	28.10	0	108	0.00%
2023/03/09	2	28.70	0	0.00	28.60	2	108	1.84%
2023/03/08	0	0.00	2	28.50	28.80	-2	108	-1.84%
2023/03/06	0	28.20	0	0.00	28.35	0	107	0.00%
2023/02/21	0	28.10	0	0.00	28.15	0	105	0.00%
2023/02/10	0	0.00	0.6	27.60	27.75	-0.6	129	-0.44%
2023/02/09	0	0.00	9	27.75	27.75	-9	131	-6.84%
2023/01/12	0	0.00	2	27.35	27.30	-2	135	-1.48%
2022/12/15	0	0.00	2	26.90	26.80	-2	166	-1.20%
2022/11/11	0	0.00	0.1	24.50	24.50	-0.1	159	-0.05%
2022/10/24	0	0.00	2	23.05	22.90	-2	150	-1.33%
2022/10/13	1	22.40	0	0.00	21.50	1	149	0.67%
2022/09/29	0	0.00	1	25.10	25.05	-1	139	-0.71%
2022/09/22	2	26.35	0	0.00	26.50	2	146	1.36%
2022/09/19	1	26.80	0	0.00	26.80	1	144	0.69%
2022/09/16	0	27.10	0	0.00	27.05	0	145	0.00%
2022/09/15	0	27.50	0	0.00	27.35	0	146	0.00%
2022/07/25	0	27.65	0	0.00	27.95	0	174	0.00%
2022/07/20	0	0.00	1	27.30	27.15	-1	177	-0.56%
2022/07/13	2	26.40	0	0.00	26.45	2	199	1.00%
2022/07/08	1	28.00	0	0.00	27.85	1	201	0.50%
2022/06/28	1	29.15	0	0.00	29.20	1	221	0.45%
2022/06/21	2	28.45	1	28.45	29.20	1	231	0.43%
2022/06/20	0	0.00	1	27.80	27.90	-1	230	-0.43%
2022/06/17	1	28.65	0	0.00	28.30	1	228	0.44%
2022/06/16	1	29.30	0	0.00	28.95	1	227	0.44%
2022/06/09	0	0.00	1	29.15	29.10	-1	241	-0.41%
2022/05/23	0	0.00	1	28.85	28.85	-1	303	-0.33%
2022/05/13	0	0.00	1	27.90	27.95	-1	352	-0.28%
2022/04/13	1	29.10	0	0.00	29.70	1	1,035	0.10%
2022/04/11	0	28.95	0	0.00	28.75	0	1,097	0.00%
2022/04/07	1	30.05	0	0.00	29.55	1	1,289	0.08%
2022/04/06	0	30.50	0	0.00	30.35	0	1,434	0.00%
2022/03/30	0	31.20	7	31.20	31.15	-7	2,323	-0.30%
2022/03/29	0	31.25	0	0.00	31.05	0	2,340	0.00%
2022/03/28	0	31.15	0	0.00	31.20	0	2,338	0.00%
2022/03/24	0	32.37	0	0.00	32.30	0	2,335	0.00%
2022/03/23	0	0.00	1	32.55	32.40	-1	2,344	-0.04%
2022/03/21	0	0.00	1	31.85	31.80	-1	2,347	-0.04%
2022/03/18	1	32.00	0	0.00	32.00	1	2,363	0.04%
2022/03/17	1	31.35	0	0.00	31.40	1	2,408	0.04%
2022/03/08	0	0.00	5	31.30	30.70	-5	2,395	-0.21%
2022/03/07	0	0.00	1	31.50	31.55	-1	2,397	-0.04%
2022/03/04	0	0.00	15	32.90	32.85	-15	2,387	-0.63%
2022/03/02	1	33.50	1	33.55	33.65	0	2,386	0.00%
2022/03/01	0	0.00	1	33.10	33.50	-1	2,381	-0.04%
2022/02/18	1	33.95	0	0.00	33.85	1	2,360	0.04%
2022/02/17	0	0.00	6	33.31	33.50	-6	2,353	-0.25%
2022/02/16	3	33.47	2	33.33	33.35	1	2,338	0.04%
2022/02/11	1	33.00	0	0.00	33.15	1	2,329	0.04%
2022/02/10	1	33.50	0	0.00	33.40	1	2,324	0.04%
2022/02/09	1	34.00	0	0.00	34.00	1	2,318	0.04%
2022/02/07	0	0.00	1	32.75	32.70	-1	2,318	-0.04%
2022/01/26	1	32.20	0	0.00	31.95	1	2,311	0.04%
2022/01/24	1	33.00	1	33.70	33.20	0	2,291	0.00%
2022/01/21	0	0.00	2	34.20	34.00	-2	2,274	-0.09%
2022/01/20	0	0.00	1	35.15	35.25	-1	2,246	-0.04%
2022/01/19	3	35.27	4	35.11	35.10	-1	2,232	-0.04%
2022/01/18	1	35.00	5.6	34.87	34.50	-4.6	2,189	-0.21%
2022/01/17	13	35.51	11	35.53	35.05	2	2,160	0.09%
2022/01/14	2	34.28	5	33.90	34.70	-3	2,044	-0.15%
2022/01/13	2	35.25	3	35.27	35.40	-1	1,981	-0.05%
2022/01/12	4	34.93	4	35.11	35.20	0	1,938	0.00%
2022/01/11	3	34.95	22	34.32	34.60	-19	1,880	-1.01%
2022/01/10	4	33.84	13	34.48	34.50	-9	1,796	-0.50%
2022/01/07	12	34.78	2	33.90	33.85	10	1,758	0.57%
2022/01/06	13	35.19	19	35.63	34.90	-6	1,711	-0.35%
2022/01/05	7	34.69	0.2	34.40	34.55	6.8	1,633	0.42%
2022/01/04	1	35.10	5	35.22	35.50	-4	1,601	-0.25%
2022/01/03	9	35.66	3	36.12	35.20	6	1,566	0.38%
2021/12/30	17	36.66	48	36.75	37.00	-31	1,491	-2.08%
2021/12/29	21	36.82	43	36.65	36.60	-22	1,363	-1.61%
2021/12/28	77	38.51	60	38.32	36.80	17	1,209	1.41%
2021/12/27	64	36.59	3	37.55	37.75	61	618	9.86%
2021/12/24	30	33.35	0	0.00	34.35	30	446	6.71%
2021/12/23	0	0.00	5	31.55	31.25	-5	316	-1.58%
2021/12/21	1	30.20	0	0.00	30.35	1	298	0.33%
2021/12/13	1	30.75	7	31.25	31.35	-6	255	-2.34%
2021/12/08	0	0.00	8	29.25	29.25	-8	199	-4.00%
2021/12/06	0	0.00	0	29.25	29.10	0	196	-0.01%
2021/12/02	8	29.08	0	0.00	29.20	8	201	3.97%
2021/12/01	0	0.00	3	29.65	29.30	-3	200	-1.50%
2021/11/25	0	0.00	1	29.30	29.40	-1	184	-0.54%
2021/11/24	3	29.30	0	0.00	29.40	3	193	1.55%
2021/11/22	1	29.20	2	29.45	29.50	-1	199	-0.50%
2021/11/19	0	0.00	0	29.30	29.30	0	199	0.00%
2021/11/18	1	29.10	0	0.00	29.25	1	193	0.52%
2021/11/17	2	29.20	0	0.00	29.20	2	192	1.04%
2021/11/15	1	29.10	0	0.00	29.10	1	197	0.51%
2021/11/10	0	0.00	30	29.03	29.20	-30	203	-14.75%
2021/11/08	0	0.00	0.9	28.95	28.95	-0.9	205	-0.44%
2021/10/07	0	0.00	2.1	26.74	26.75	-2.1	290	-0.71%
2021/09/30	0	0.00	2	27.40	27.35	-2	343	-0.58%
2021/09/08	10	27.20	0	0.00	26.85	10	406	2.46%
2021/09/07	10	27.55	0	0.00	27.50	10	406	2.46%
2021/08/26	0	0.00	17	29.18	29.30	-17	418	-4.06%
2021/08/20	0	0.00	1	28.45	28.35	-1	438	-0.23%
2021/08/13	1	28.85	0	0.00	28.90	1	448	0.22%
2021/08/10	0	0.00	0.3	29.50	29.30	-0.3	469	-0.07%
2021/08/04	0.1	30.10	0	0.00	30.20	0.1	559	0.01%
2021/07/26	0	0.00	0	31.00	31.00	0	662	0.00%
2021/07/23	0	0.00	1	30.35	30.40	-1	683	-0.15%
2021/07/21	0	0.00	0.1	30.75	30.00	-0.1	720	-0.01%
2021/07/16	0	0.00	100	30.90	31.05	-100	797	-12.54%
2021/07/13	1	32.00	3	31.80	31.20	-2	891	-0.22%
2021/07/09	0	0.00	8	30.70	30.75	-8	1,083	-0.74%
2021/07/06	0	0.00	1	30.40	30.30	-1	1,667	-0.06%
2021/07/05	0	0.00	0.1	30.35	30.60	-0.1	1,680	-0.01%
2021/07/02	0	0.00	9	30.16	30.15	-9	1,696	-0.53%
2021/07/01	0	0.00	3	30.10	29.85	-3	1,708	-0.18%
2021/06/30	0	0.00	3	30.25	30.05	-3	1,713	-0.18%
2021/06/23	1	29.75	0	0.00	30.10	1	1,781	0.06%
2021/06/22	2	28.90	0	0.00	28.75	2	1,791	0.11%
2021/05/28	0	0.00	1	28.80	28.85	-1	1,919	-0.05%
2021/05/27	1	28.45	0	0.00	28.50	1	1,930	0.05%
2021/05/20	0	0.00	1.1	27.70	27.80	-1.1	1,948	-0.05%
2021/05/19	3	27.37	1	28.00	27.60	2	1,948	0.10%
2021/05/17	3.1	25.65	1	25.30	25.20	2.1	1,937	0.11%
2021/05/14	1	27.10	0.1	27.30	27.00	0.9	1,936	0.05%
2021/05/13	5	26.70	3	27.50	27.05	2	1,922	0.10%
2021/05/12	13.9	28.65	1	27.15	27.50	12.9	1,904	0.68%
2021/05/11	3.1	30.48	0	0.00	30.00	3.1	1,867	0.17%
2021/05/10	5	31.75	0	0.00	31.45	5	1,862	0.27%
2021/05/06	0.1	31.30	2	31.35	31.05	-1.9	1,871	-0.10%
2021/05/05	5	31.20	0	0.00	31.10	5	1,882	0.27%
2021/05/04	2.1	31.81	2	31.05	31.10	0.1	1,880	0.01%
2021/05/03	6.2	32.97	30	32.50	32.50	-23.8	1,860	-1.28%
2021/04/29	2.1	34.72	1	35.10	34.55	1.1	1,830	0.06%
2021/04/28	4.2	35.01	0.3	35.00	35.60	3.9	1,815	0.21%
2021/04/27	0.3	34.47	2.5	34.49	34.50	-2.2	1,817	-0.12%
2021/04/26	4.1	34.38	1.9	34.43	34.30	2.2	1,820	0.12%
2021/04/23	0.5	34.45	2	34.95	34.50	-1.5	1,832	-0.08%
2021/04/22	15.5	35.31	0	0.00	34.45	15.5	1,838	0.84%
2021/04/21	0	0.00	2.3	36.51	36.30	-2.3	1,792	-0.13%
2021/04/20	4.3	36.17	1	36.00	36.15	3.3	1,760	0.19%
2021/04/19	1.3	35.86	2.1	36.02	36.20	-0.8	1,744	-0.04%
2021/04/16	9.7	36.35	6.2	36.40	36.85	3.5	1,688	0.20%
2021/04/15	28.1	37.07	13.5	37.31	36.25	14.6	1,612	0.91%
2021/04/14	25	37.79	14.1	37.11	38.25	11	1,465	0.75%
2021/04/13	1	34.80	3.1	33.10	34.80	-2.1	973	-0.22%
2021/04/12	1	32.20	0.6	32.50	32.20	0.4	917	0.04%
2021/04/09	0.2	32.67	0.6	32.50	32.30	-0.5	944	-0.05%
2021/04/08	1.1	32.64	1	32.50	32.75	0.1	935	0.01%
2021/04/07	0.5	31.75	1	31.75	32.20	-0.5	917	-0.05%
2021/04/06	0	0.00	1	31.50	31.55	-1	908	-0.11%
2021/04/01	0.1	31.25	0	0.00	31.45	0.1	909	0.01%
2021/03/31	0.2	31.30	0	0.00	31.35	0.2	909	0.02%
2021/03/30	1.1	31.48	0	0.00	31.45	1.1	904	0.12%
2021/03/26	6	32.39	2	32.05	32.35	4	888	0.45%
2021/03/25	2	31.63	1	31.75	31.30	1	863	0.12%
2021/03/24	1	31.45	0	0.00	31.60	1	848	0.12%
2021/03/23	1	31.25	0	0.00	31.05	1	832	0.12%
2021/03/22	0	0.00	0.1	30.95	31.05	-0.1	822	-0.01%
2021/03/19	0	0.00	0.8	31.00	31.20	-0.8	829	-0.09%
2021/03/18	0	0.00	1.1	30.93	30.95	-1.1	824	-0.13%
2021/03/12	0.5	30.01	1	30.00	30.30	-0.5	878	-0.06%
2021/03/11	1.6	30.03	0	0.00	30.05	1.6	876	0.18%
2021/03/10	0	0.00	5	30.20	29.95	-5	864	-0.58%
2021/03/04	0	0.00	12	30.75	30.70	-12	819	-1.46%
2021/03/03	0.1	31.00	0	0.00	31.00	0.1	819	0.01%
2021/02/26	0.1	31.20	0	0.00	31.30	0.1	790	0.01%
2021/02/25	0.1	31.30	1	31.30	31.40	-1	795	-0.12%
2021/02/23	0	0.00	5	31.20	31.30	-5	780	-0.64%
2021/02/22	0	0.00	1	31.40	31.30	-1	786	-0.13%
2021/02/17	0	0.00	3	30.30	30.60	-3	791	-0.38%
2021/02/01	0	0.00	3	29.60	30.25	-3	777	-0.39%
2021/01/29	1	29.70	0	0.00	29.85	1	764	0.13%
2021/01/27	2	30.20	0	0.00	30.20	2	741	0.27%
2021/01/18	0	0.00	1	32.05	32.00	-1	673	-0.15%
2021/01/14	0	0.00	9.2	31.40	31.30	-9.2	622	-1.48%
2021/01/07	3	30.90	0	0.00	30.95	3	620	0.48%
2021/01/05	3	32.30	0	0.00	32.20	3	598	0.50%
2021/01/04	0	0.00	5	32.75	32.75	-5	588	-0.85%
2020/12/28	0.1	31.75	1	31.60	31.60	-0.9	577	-0.16%
2020/12/24	0	0.00	1	31.20	31.40	-1	593	-0.17%
2020/12/22	1	30.50	0	0.00	30.50	1	591	0.17%
2020/12/21	1	30.90	1	31.35	30.85	0	593	0.00%
2020/12/16	2	30.95	2	31.25	31.40	0	650	0.00%
2020/12/15	0	0.00	35	30.70	30.35	-35	670	-5.22%
2020/12/11	0	0.00	1	32.40	31.80	-1	712	-0.14%
2020/12/10	0	0.00	4	31.93	32.00	-4	695	-0.58%
2020/12/09	0	0.00	1	31.30	31.40	-1	672	-0.15%
2020/12/08	1	31.40	3	31.12	31.15	-2	685	-0.29%
2020/12/07	0	0.00	1	31.10	31.10	-1	711	-0.14%
2020/12/04	0	0.00	5	31.10	31.05	-5	714	-0.70%
2020/12/03	0	0.00	0.9	31.00	31.00	-0.9	737	-0.12%
2020/11/26	0	0.00	13	30.75	30.80	-13	763	-1.70%
2020/11/24	8	31.56	0	0.00	31.05	8	796	1.00%
2020/11/23	0	0.00	1	30.50	30.65	-1	859	-0.12%
2020/11/20	2	30.35	0	0.00	30.40	2	918	0.22%
2020/11/19	2	30.60	0	0.00	30.70	2	944	0.21%
2020/11/16	0	0.00	9	29.75	29.75	-9	1,037	-0.87%
2020/11/02	4	28.35	0	0.00	28.50	4	1,374	0.29%
2020/10/28	0	0.00	0.7	29.10	29.25	-0.7	1,435	-0.05%
2020/10/22	3	29.08	0	0.00	29.00	3	1,603	0.19%
2020/10/21	1	29.40	0	0.00	29.25	1	1,610	0.06%
2020/10/20	5	29.65	0	0.00	29.55	5	1,651	0.30%
2020/10/19	2	29.50	0	0.00	29.70	2	1,665	0.12%
2020/10/16	1.1	29.20	2	29.25	29.20	-0.9	1,678	-0.05%
2020/10/15	0.4	29.50	0	0.00	29.50	0.4	1,694	0.02%
2020/10/14	0.4	29.65	0	0.00	29.65	0.4	1,741	0.02%
2020/10/08	1	30.30	0	0.00	30.30	1	1,919	0.05%
2020/10/07	1	30.40	0	0.00	30.40	1	2,183	0.05%
2020/10/06	0.2	30.70	0	0.00	30.70	0.2	2,231	0.01%
2020/10/05	0.2	31.00	0	0.00	31.00	0.2	2,280	0.01%
2020/09/23	2	29.75	0	0.00	29.55	2	2,303	0.09%
2020/09/22	0	0.00	2	30.05	30.10	-2	2,315	-0.09%
2020/09/21	0	0.00	1	30.60	30.55	-1	2,381	-0.04%
2020/09/18	0	0.00	5	31.13	31.00	-5	2,392	-0.21%
2020/09/17	0	0.00	2	31.05	31.05	-2	2,431	-0.08%
2020/09/16	0	0.00	2	31.15	31.00	-2	2,454	-0.08%
2020/09/15	3	31.17	0	0.00	31.10	3	2,488	0.12%
2020/09/14	0	0.00	1	31.55	31.45	-1	2,483	-0.04%
2020/09/11	0	0.00	1	30.70	30.80	-1	2,504	-0.04%
2020/09/10	1	31.35	2	31.95	31.20	-1	2,497	-0.04%
2020/09/09	0	0.00	2	31.00	31.15	-2	2,482	-0.08%
2020/09/08	2	31.20	0	0.00	31.05	2	2,492	0.08%
2020/09/07	1	31.70	1	31.90	31.45	0	2,518	0.00%
2020/09/04	0.1	31.85	2.8	31.78	31.85	-2.7	2,559	-0.11%
2020/09/03	0	0.00	2	32.20	32.00	-2	2,574	-0.08%
2020/09/02	3	31.68	0	0.00	31.75	3	2,589	0.12%
2020/09/01	1	32.10	0	0.00	31.75	1	2,622	0.04%
2020/08/26	0	0.00	2	31.48	31.55	-2	2,831	-0.07%
2020/08/24	0	0.00	1	30.90	30.95	-1	2,837	-0.04%
2020/08/21	1	31.00	2	30.90	31.00	-1	2,849	-0.04%
2020/08/20	4	29.80	6	30.02	30.20	-2	2,835	-0.07%
2020/08/19	1	31.80	0	0.00	31.50	1	2,783	0.04%
2020/08/18	1	31.60	10	31.87	32.35	-9	2,771	-0.32%
2020/08/17	6	32.30	3	32.92	32.30	3	2,785	0.11%
2020/08/14	1	31.80	0	0.00	31.85	1	2,735	0.04%
2020/08/13	4	32.20	10	32.24	31.60	-6	2,757	-0.22%
2020/08/12	1	31.55	0	0.00	31.80	1	2,750	0.04%
2020/08/11	4	31.95	4	31.85	31.65	0	2,792	0.00%
2020/08/10	1	31.60	3	31.95	31.65	-2	2,805	-0.07%
2020/08/07	2	31.73	4	31.88	31.55	-2	2,881	-0.07%
2020/08/06	1	32.30	1	32.80	32.25	0	2,976	0.00%
2020/08/05	4	32.61	2	32.78	32.35	2	2,985	0.07%
2020/08/04	0	0.00	4	32.10	31.90	-4	2,951	-0.14%
2020/08/03	4	32.10	11	32.68	31.75	-7	3,005	-0.23%
2020/07/31	11	32.00	4	31.89	32.05	7	3,141	0.22%
2020/07/30	5	30.46	6	30.37	30.55	-1	3,125	-0.03%
2020/07/29	5	29.58	7	30.10	29.90	-2	3,142	-0.06%
2020/07/28	1	29.95	8	29.57	29.55	-7	3,169	-0.22%
2020/07/27	0	0.00	1	30.70	30.70	-1	3,190	-0.03%
2020/07/24	6	30.98	1	30.95	31.00	5	3,238	0.15%
2020/07/23	0	0.00	3	32.60	32.90	-3	3,215	-0.09%
2020/07/22	1	32.20	1	32.20	32.05	0	3,209	0.00%
2020/07/21	51	31.95	11	32.25	31.75	40	3,251	1.23%
2020/07/20	0	0.00	2	31.35	31.40	-2	3,339	-0.06%
2020/07/17	1	31.25	3	31.07	31.25	-2	3,353	-0.06%
2020/07/16	2	31.03	0	0.00	30.95	2	3,354	0.06%
2020/07/15	12	31.47	3	31.13	30.90	9	3,371	0.27%
2020/07/14	2	31.48	22	31.58	31.20	-20	3,437	-0.58%
2020/07/13	3	31.73	4	32.08	31.95	-1	3,465	-0.03%
2020/07/10	2	31.05	0	0.00	31.30	2	3,502	0.06%
2020/07/09	1	31.70	2	31.78	31.70	-1	3,509	-0.03%
2020/07/08	1	32.95	3	32.83	32.70	-2	3,475	-0.06%
2020/07/07	22	33.90	31	33.93	33.30	-9	3,438	-0.26%
2020/07/06	6	32.22	15	32.13	32.20	-9	3,247	-0.28%
2020/07/03	7	31.92	1	31.95	31.90	6	3,287	0.18%
2020/07/02	0	0.00	1	31.95	31.75	-1	3,337	-0.03%
2020/07/01	0.1	31.60	7	31.69	31.60	-6.9	3,329	-0.21%
2020/06/30	32	32.18	23	31.95	31.80	9	3,329	0.27%
2020/06/29	0	0.00	1	31.20	31.25	-1	3,279	-0.03%
2020/06/24	10	32.10	6	31.70	31.85	4	3,283	0.12%
2020/06/23	6	31.35	2	31.63	31.30	4	3,303	0.12%
2020/06/22	2	31.00	5	31.52	31.10	-3	3,354	-0.09%
2020/06/19	52	30.87	0	0.00	30.75	52	3,377	1.54%
2020/06/18	2	31.05	3	30.70	31.05	-1	3,388	-0.03%
2020/06/17	2	30.25	2	30.10	30.05	0	3,362	0.00%
2020/06/16	2	30.70	3	30.65	30.70	-1	3,407	-0.03%
2020/06/15	0	0.00	1	29.90	29.90	-1	3,462	-0.03%
2020/06/11	3	30.57	0	0.00	29.80	3	3,551	0.08%
2020/06/10	13	31.33	0	0.00	31.05	13	3,575	0.36%
2020/06/09	1	31.75	0	0.00	31.00	1	3,675	0.03%
2020/06/08	9	31.98	2	32.25	31.75	7	3,732	0.19%
2020/06/05	1	32.45	9	33.06	32.60	-8	3,822	-0.21%
2020/06/04	11	32.37	10	31.95	33.25	1	3,757	0.03%
2020/06/03	4	30.39	1	30.45	30.25	3	3,740	0.08%
2020/06/02	1	30.20	0	0.00	30.15	1	3,749	0.03%
2020/06/01	5	30.55	1	30.75	30.50	4	3,773	0.11%
2020/05/28	2	29.98	1	30.50	29.90	1	3,955	0.03%
2020/05/26	1	30.25	7	30.16	30.10	-6	4,049	-0.15%
2020/05/25	17	29.77	12	29.62	29.75	5	4,099	0.12%
2020/05/22	0	0.00	2	29.48	29.70	-2	4,144	-0.05%
2020/05/21	1	30.05	6	30.18	30.20	-5	4,252	-0.12%
2020/05/19	15	30.08	3	30.12	29.90	12	4,304	0.28%
2020/05/18	3	30.30	97	30.23	29.70	-94	4,332	-2.17%
2020/05/15	23	32.06	12	31.60	31.35	11	4,320	0.25%
2020/05/14	40	33.26	75	32.60	32.00	-35	4,311	-0.81%
2020/05/13	143	33.79	50	33.90	34.10	93	4,242	2.19%	大買/
2020/05/12	58.1	33.06	59	32.78	32.75	-0.9	4,172	-0.02%
2020/05/11	50	33.18	51	33.00	32.80	-1	4,192	-0.02%
2020/05/08	28	33.09	36	33.31	33.00	-8	4,171	-0.19%
2020/05/07	106	34.20	62	33.80	33.75	44	4,128	1.07%	大買/
2020/05/06	7	30.84	9	31.03	32.50	-2	3,973	-0.05%
2020/05/05	13	31.35	9	31.19	30.65	4	3,981	0.10%
2020/05/04	5	30.40	11	30.07	30.45	-6	3,969	-0.15%
2020/04/30	5	30.57	2	30.88	30.70	3	4,002	0.07%
2020/04/29	13	30.61	6	31.16	30.05	7	4,048	0.17%
2020/04/28	4	30.00	1	30.00	29.90	3	4,118	0.07%
2020/04/27	5	29.91	8	30.16	30.00	-3	4,102	-0.07%
2020/04/24	2	29.25	7	29.36	29.90	-5	4,067	-0.12%
2020/04/23	12	30.06	0	0.00	30.00	12	4,024	0.30%
2020/04/21	1	28.20	3	27.65	27.60	-2	3,900	-0.05%
2020/04/17	1	29.15	20	28.95	28.20	-19	3,921	-0.48%
2020/04/16	0	0.00	1	28.55	28.70	-1	3,865	-0.03%
2020/04/15	21	28.96	12	28.47	28.90	9	3,894	0.23%
2020/04/14	13	28.10	6	27.91	27.95	7	3,845	0.18%
2020/04/13	3	27.45	0	0.00	27.30	3	3,830	0.08%
2020/04/10	3	27.40	0	0.00	27.20	3	3,817	0.08%
2020/04/08	1	26.75	1	27.55	27.50	0	3,787	0.00%
2020/04/07	3	26.85	2	25.73	27.35	1	3,708	0.03%
2020/04/06	40	24.98	40	24.39	24.90	0	3,624	0.00%
2020/04/01	0	0.00	3	24.05	24.35	-3	3,629	-0.08%
2020/03/31	1	23.75	0	0.00	23.70	1	3,622	0.03%
2020/03/30	1	22.80	1	23.65	23.75	0	3,630	0.00%
2020/03/27	21	23.54	21	24.92	23.45	0	3,644	0.00%
2020/03/26	7	23.86	3	23.95	24.45	4	3,624	0.11%
2020/03/25	31	24.84	35	24.88	24.80	-4	3,583	-0.11%
2020/03/20	4	22.94	6	22.99	23.10	-2	3,616	-0.06%
2020/03/19	8	21.76	4	21.35	21.35	4	3,569	0.11%
2020/03/18	1	24.45	4	24.75	23.70	-3	3,507	-0.09%
2020/03/17	9	24.84	15	25.05	24.05	-6	3,465	-0.17%
2020/03/16	5	27.90	1	28.45	26.35	4	3,404	0.12%
2020/03/13	2	27.48	0	0.00	27.80	2	3,360	0.06%
2020/03/12	10	30.11	7	29.57	29.50	3	3,248	0.09%
2020/03/11	44	33.35	47	32.61	31.85	-3	3,194	-0.09%
2020/03/10	16	29.89	20	30.19	31.85	-4	3,175	-0.13%
2020/03/09	9	31.59	1	31.80	30.60	8	3,159	0.25%
2020/03/06	0	0.00	2	33.30	33.15	-2	3,114	-0.06%
2020/03/05	16	33.81	15	34.15	33.75	1	3,170	0.03%
2020/03/04	17	33.65	14	34.45	33.65	3	3,160	0.09%
2020/03/03	15	35.44	15	33.71	34.70	0	3,102	0.00%
2020/03/02	3	32.37	3	32.90	32.50	0	3,012	0.00%
2020/02/27	11	32.91	2.6	32.23	32.00	8.4	3,094	0.27%
2020/02/26	15	35.27	12	34.75	34.05	3	3,068	0.10%
2020/02/25	3	35.35	7	35.09	35.30	-4	3,005	-0.13%
2020/02/24	5	35.40	11	35.05	35.50	-6	2,927	-0.20%
2020/02/21	11	33.59	3	34.02	34.50	8	2,807	0.28%
2020/02/20	2	33.40	0	0.00	33.20	2	2,754	0.07%
2020/02/19	2	32.80	0	0.00	33.10	2	2,772	0.07%
2020/02/14	0	0.00	2	32.05	31.80	-2	2,890	-0.07%
2020/02/12	6	32.68	2	32.15	32.45	4	3,106	0.13%
2020/02/11	2	31.60	2.8	31.45	31.70	-0.8	3,098	-0.03%
2020/02/10	1	31.10	0	0.00	31.10	1	3,136	0.03%
2020/02/07	4	31.59	0	0.00	31.90	4	3,191	0.13%
2020/02/06	7	31.84	0	0.00	31.90	7	3,270	0.21%
2020/02/05	0	0.00	2	31.10	30.70	-2	3,409	-0.06%
2020/02/04	4	30.78	2	31.05	30.45	2	3,419	0.06%
2020/02/03	7	27.96	9	28.09	29.20	-2	3,491	-0.06%
2020/01/31	12	29.22	3	28.93	29.00	9	3,792	0.24%
2020/01/30	1	31.95	0	0.00	31.95	1	3,912	0.03%
2020/01/20	1	35.65	1	35.50	35.50	0	3,978	0.00%
2020/01/17	0	0.00	2	35.50	35.40	-2	4,034	-0.05%
2020/01/16	1	35.10	0	0.00	35.00	1	4,040	0.02%
2020/01/15	1	35.35	1	35.70	35.30	0	4,061	0.00%
2020/01/13	1	36.05	3	35.90	35.90	-2	4,102	-0.05%
2020/01/10	0.2	34.50	1	34.50	34.50	-0.8	4,068	-0.02%
2020/01/09	2	34.35	3	34.80	35.25	-1	4,079	-0.02%
2020/01/08	0.1	33.05	6	33.30	33.05	-5.9	4,160	-0.14%
2020/01/07	2	34.60	5	34.60	34.35	-3	4,245	-0.07%
2020/01/06	1	34.70	3	35.05	35.05	-2	4,341	-0.05%
2020/01/03	2	35.45	0	0.00	35.05	2	4,413	0.05%
2019/12/31	0	0.00	1	35.30	35.05	-1	4,472	-0.02%
2019/12/30	0	0.00	0.8	35.10	35.10	-0.8	4,557	-0.02%
2019/12/27	0.1	35.40	0	0.00	35.40	0.1	4,719	0.00%
2019/12/25	1	35.15	0	0.00	35.45	1	4,891	0.02%
2019/12/24	2	34.95	1	35.05	34.70	1	4,924	0.02%
2019/12/23	2	35.25	13	35.30	35.20	-11	4,976	-0.22%
2019/12/20	2	36.00	1	35.65	35.90	1	5,115	0.02%
2019/12/19	1	36.20	0	0.00	36.20	1	5,398	0.02%
2019/12/18	3	37.10	1	37.40	36.80	2	5,591	0.04%
2019/12/17	16	37.33	1	37.90	37.45	15	5,645	0.27%
2019/12/16	1	36.80	1	36.65	36.95	0	5,677	0.00%
2019/12/13	11	36.10	0	0.00	36.10	11	5,838	0.19%
2019/12/12	1.4	36.90	1	37.00	36.75	0.4	5,947	0.01%
2019/12/11	13	37.10	14	37.35	37.10	-1	6,204	-0.02%
2019/12/10	1	36.75	1	37.10	36.75	0	6,386	0.00%
2019/12/06	1	37.80	1	38.10	37.85	0	6,966	0.00%
2019/12/05	1	37.85	0	0.00	38.30	1	7,574	0.01%
2019/12/04	6.1	36.81	0	0.00	37.20	6.1	7,826	0.08%
2019/12/03	13	36.80	14	37.11	36.80	-1	7,856	-0.01%
2019/12/02	2	37.08	0	0.00	37.40	2	7,926	0.03%
2019/11/28	2	36.60	2	37.05	36.50	0	7,926	0.00%
2019/11/26	10	37.19	3	36.97	37.40	7	8,147	0.09%
2019/11/25	1	35.75	0	0.00	35.40	1	8,077	0.01%
2019/11/22	0	0.00	30	36.33	36.10	-30	8,142	-0.37%
2019/11/20	3	36.70	3.9	36.37	36.60	-0.9	8,297	-0.01%
2019/11/18	0	0.00	1	36.60	36.80	-1	8,600	-0.01%
2019/11/15	30	36.74	0	0.00	36.70	30	8,821	0.34%
2019/11/14	3	36.45	3	36.40	36.45	0	8,860	0.00%
2019/11/13	24	37.23	22	36.98	36.80	2	9,065	0.02%
2019/11/12	51	37.39	32	35.20	37.55	19	9,032	0.21%
2019/11/11	0	0.00	3	36.27	35.90	-3	9,088	-0.03%
2019/11/07	0	0.00	10	36.98	37.15	-10	9,234	-0.11%
2019/11/05	46	37.60	7	38.01	37.75	39	9,537	0.41%
2019/11/04	3	36.97	3	37.65	37.00	0	9,807	0.00%
2019/11/01	0.2	39.40	0	0.00	39.50	0.2	9,823	0.00%
2019/10/31	3	39.55	5	39.79	39.00	-2	9,916	-0.02%
2019/10/30	5	39.46	57	39.97	40.00	-52	9,878	-0.53%
2019/10/29	2	42.30	0	0.00	42.30	2	9,505	0.02%
2019/10/28	2	46.90	0	0.00	47.00	2	9,285	0.02%
2019/10/25	2	44.60	5	44.54	45.20	-3	9,251	-0.03%
2019/10/23	0.3	46.05	0.8	46.05	46.30	-0.5	9,233	-0.01%
2019/10/21	1.3	45.78	1	46.35	46.10	0.3	9,352	0.00%
2019/10/18	1	46.50	1	46.60	46.45	0	9,372	0.00%
2019/10/17	5	46.60	0	0.00	47.00	5	9,363	0.05%
2019/10/16	8.2	47.18	68.5	47.88	46.95	-60.3	9,330	-0.65%
2019/10/15	113	46.87	9	46.28	46.20	104	9,178	1.13%	大買/鉅額交易
2019/10/14	3	45.30	104.8	46.43	46.45	-101.8	9,056	-1.12%	大賣/鉅額交易
2019/10/09	4.1	43.13	4	45.00	42.25	0.1	8,947	0.00%
2019/10/08	0.4	45.55	0.9	45.55	45.55	-0.5	8,873	-0.01%
2019/10/07	58.2	46.93	2.9	47.26	46.80	55.3	8,856	0.62%
2019/09/25	5	44.08	10	44.04	44.00	-5	8,806	-0.06%
2019/09/24	16	45.62	63.6	45.41	44.00	-47.6	8,839	-0.54%
2019/09/23	14	43.98	0	0.00	44.00	14	8,727	0.16%
2019/09/20	4	44.23	3	43.95	44.15	1	8,816	0.01%
2019/09/19	4	43.45	4	43.18	44.10	0	8,695	0.00%
2019/09/18	101	43.44	1	43.30	43.30	100	8,647	1.16%	大買/
2019/09/17	16	43.89	35	43.51	43.55	-19	8,562	-0.22%
2019/09/16	30	43.68	116	42.27	44.00	-86	8,396	-1.02%	大賣/
2019/09/12	128	41.26	76.7	40.80	40.60	51.3	8,089	0.63%	大買/
2019/09/11	9	41.17	57	41.34	41.40	-48	7,907	-0.61%
2019/09/10	5	41.00	13	40.41	41.10	-8	7,876	-0.10%
2019/09/09	105	40.93	103	41.89	40.30	2	7,794	0.03%	大買/大賣/
2019/09/06	105	40.72	10	40.96	41.10	95	7,618	1.25%	大買/
2019/09/05	9	41.32	110.3	41.34	40.70	-101.3	7,491	-1.35%	大賣/鉅額交易
2019/09/04	105.3	40.14	3	40.77	40.10	102.3	7,222	1.42%	大買/鉅額交易
2019/09/03	13	40.37	13	40.32	40.70	0	7,030	0.00%
2019/09/02	15	39.73	26	39.75	40.70	-11	6,847	-0.16%
2019/08/30	10	38.40	93	38.76	39.25	-83	6,462	-1.28%
2019/08/29	2	34.00	12.1	35.76	36.45	-10.1	5,841	-0.17%
2019/08/28	1	33.10	0	0.00	33.15	1	5,524	0.02%
2019/08/27	5	33.18	31	33.76	33.55	-26	5,464	-0.48%
2019/08/26	1	32.50	0	0.00	32.50	1	5,411	0.02%
2019/08/23	1	32.85	1	32.95	32.95	0	5,373	0.00%
2019/08/22	8	33.86	3	33.38	33.10	5	5,319	0.09%
2019/08/21	1	32.95	1	33.35	33.40	0	5,104	0.00%
2019/08/20	5	32.96	1	32.80	33.30	4	5,062	0.08%
2019/08/19	5	32.89	9	33.32	33.45	-4	5,016	-0.08%
2019/08/16	1	32.30	0	0.00	32.40	1	4,981	0.02%
2019/08/14	128	33.39	74	33.68	32.80	54	4,879	1.11%	大買/
2019/08/13	35	32.25	93	32.71	32.50	-58	4,775	-1.21%
2019/08/12	105	33.83	112	32.55	33.45	-7	4,650	-0.15%	大買/大賣/
2019/08/08	4	31.16	3	30.92	31.00	1	4,424	0.02%
2019/08/07	2	31.85	2	31.28	30.80	0	4,425	0.00%
2019/08/06	3	31.17	10	30.66	31.35	-7	4,243	-0.16%
2019/08/05	111	31.31	115	31.72	31.30	-4	4,163	-0.10%	大買/大賣/
2019/08/02	37	30.34	0	0.00	30.00	37	3,989	0.93%
2019/08/01	1	30.65	34	31.22	31.25	-33	3,864	-0.85%
2019/07/31	2	31.10	31	30.41	31.35	-29	3,794	-0.76%
2019/07/30	24	30.57	37	30.80	31.00	-13	3,670	-0.35%
2019/07/29	46	29.53	15.7	29.96	30.30	30.3	3,460	0.88%
2019/07/26	4	27.40	6.9	27.91	28.15	-2.9	3,180	-0.09%
2019/07/25	1	25.80	15	26.44	26.80	-14	2,987	-0.47%
2019/07/24	2	25.65	5	25.47	25.65	-3	2,905	-0.10%
2019/07/23	1	24.85	3	24.80	24.95	-2	2,877	-0.07%
2019/07/22	3	24.67	2	24.68	24.40	1	2,878	0.03%
2019/07/19	10	25.24	10	25.40	24.95	0	2,896	0.00%
2019/07/18	2	25.08	1	25.00	25.00	1	2,906	0.03%
2019/07/17	0	0.00	1	25.00	25.00	-1	2,951	-0.03%
2019/07/16	4	25.90	6	25.38	25.20	-2	3,004	-0.07%
2019/07/15	8	24.95	3	24.58	25.20	5	3,051	0.16%
2019/07/12	5	23.82	3	23.75	23.80	2	3,390	0.06%
2019/07/11	1	23.25	2	23.30	23.20	-1	3,458	-0.03%
2019/07/05	2	23.40	2	23.30	23.30	0	3,807	0.00%
2019/07/04	10	23.26	0	0.00	23.05	10	3,805	0.26%
2019/07/03	0	0.00	8	24.05	24.15	-8	3,797	-0.21%
2019/07/02	2	24.38	3	24.50	24.40	-1	3,798	-0.03%
2019/07/01	11	24.73	2	24.45	24.35	9	3,787	0.24%
2019/06/28	0	0.00	7	23.94	23.65	-7	3,699	-0.19%
2019/06/27	7	23.84	53	24.32	24.35	-46	3,683	-1.25%
2019/06/26	1	22.55	1	22.40	22.40	0	3,524	0.00%
2019/06/25	0	0.00	20	22.30	22.30	-20	3,547	-0.56%
2019/06/21	2	22.75	0	0.00	22.30	2	3,604	0.06%
2019/06/20	0	0.00	5	22.55	22.60	-5	3,685	-0.14%
2019/06/19	4	22.35	12	22.36	22.55	-8	3,923	-0.20%
2019/06/18	15	21.62	0	0.00	21.50	15	4,188	0.36%
2019/06/17	1	22.00	6	21.66	22.20	-5	4,251	-0.12%
2019/06/05	1	21.65	1	21.35	21.35	0	5,104	0.00%
2019/06/04	1	21.25	8	21.24	21.20	-7	5,087	-0.14%
2019/06/03	1	20.70	0	0.00	20.65	1	5,077	0.02%
2019/05/31	1	21.30	11	21.27	21.20	-10	5,194	-0.19%
2019/05/28	0	0.00	3	20.40	20.50	-3	5,502	-0.05%
2019/05/27	6	20.45	0	0.00	20.35	6	5,522	0.11%
2019/05/23	2	20.20	0	0.00	20.30	2	5,580	0.04%
2019/05/21	5	21.25	0	0.00	21.50	5	5,922	0.08%
2019/05/20	10	22.29	1	21.90	21.90	9	6,055	0.15%
2019/05/17	5	22.10	10	21.92	21.80	-5	6,067	-0.08%
2019/05/16	1	22.60	4	23.25	22.40	-3	6,045	-0.05%
2019/05/15	11	23.82	1	23.90	23.90	10	6,036	0.17%
2019/05/13	0	0.00	2	22.65	22.25	-2	5,913	-0.03%
2019/05/10	103	24.36	5	23.51	23.40	98	5,869	1.67%	大買/
2019/05/09	0	0.00	4	23.80	24.00	-4	5,793	-0.07%
2019/05/08	1	24.60	2	24.13	24.30	-1	5,762	-0.02%
2019/05/07	1	24.60	2	24.38	24.25	-1	5,727	-0.02%
2019/05/06	2	24.18	0	0.00	24.05	2	5,710	0.04%
2019/05/03	2	26.00	3	25.78	25.35	-1	5,630	-0.02%
2019/05/02	8	25.43	2	25.65	25.65	6	5,524	0.11%
2019/04/24	0	0.00	3	25.60	25.25	-3	5,407	-0.06%
2019/04/23	3	25.48	0	0.00	25.45	3	5,379	0.06%
2019/04/22	20	25.48	6	25.65	25.70	14	5,300	0.26%
2019/04/19	3	25.30	2	24.88	25.20	1	5,210	0.02%
2019/04/18	23	24.70	63	25.38	25.00	-40	5,058	-0.79%
2019/04/17	16	23.12	37	23.19	23.60	-21	4,613	-0.46%
2019/04/16	9	22.59	5	22.54	22.85	4	4,492	0.09%
2019/04/15	38	22.42	11	22.75	22.70	27	4,406	0.61%
2019/04/12	1	20.90	0	0.00	21.30	1	4,159	0.02%
2019/04/09	0	0.00	10	21.15	21.20	-10	4,091	-0.24%
2019/04/02	0	0.00	14	21.17	21.20	-14	4,003	-0.35%
2019/04/01	10	20.94	0	0.00	21.10	10	3,961	0.25%
2019/03/29	2	20.55	1	21.00	20.55	1	3,903	0.03%
2019/03/28	2	20.40	0	0.00	20.30	2	3,886	0.05%
2019/03/27	12	21.00	3	21.00	20.95	9	3,848	0.23%
2019/03/26	0	0.00	6	20.94	20.85	-6	3,827	-0.16%
2019/03/25	7	21.19	10	21.31	21.10	-3	3,769	-0.08%
2019/03/22	26	22.15	0	0.00	21.95	26	3,667	0.71%
2019/03/21	0	0.00	5	22.00	22.10	-5	3,413	-0.15%
2019/03/20	1	21.40	0	0.00	21.30	1	3,093	0.03%
2019/03/19	3	21.30	10	21.30	21.15	-7	2,976	-0.24%
2019/03/18	11	20.76	7	21.07	21.30	4	2,825	0.14%
2019/03/15	1	20.25	3	20.18	20.60	-2	2,537	-0.08%
2019/03/14	6	19.79	5	19.75	19.75	1	2,226	0.04%
2019/03/13	11	20.05	1	20.05	19.65	10	2,173	0.46%
2019/03/12	3	19.80	5	20.03	20.20	-2	2,090	-0.10%
2019/03/11	11	19.31	0	0.00	19.40	11	2,051	0.54%
2019/03/08	12	19.18	0	0.00	19.30	12	2,057	0.58%
2019/03/07	1	19.80	2	19.60	19.60	-1	2,049	-0.05%
2019/03/06	3	19.97	3	20.03	20.10	0	2,021	0.00%
2019/03/05	0	0.00	6	20.17	19.90	-6	1,891	-0.32%
2019/03/04	10	19.08	10	19.58	19.90	0	1,601	0.00%
2019/02/26	6	19.04	0	0.00	18.80	6	1,503	0.40%
2019/02/25	0	0.00	7	19.28	19.15	-7	1,476	-0.47%
2019/02/22	2	18.75	0	0.00	18.80	2	1,418	0.14%
2019/02/21	10	19.18	6	19.32	19.10	4	1,384	0.29%
2019/02/20	3	18.60	0	0.00	19.30	3	1,183	0.25%
2019/02/19	5	17.65	1	17.80	18.15	4	966	0.41%
2019/02/18	1	17.60	0	0.00	17.60	1	785	0.13%
2019/02/13	10	16.75	1	16.80	16.75	9	634	1.42%
2019/02/11	0	0.00	1	16.35	16.50	-1	616	-0.16%
2019/01/28	0	0.00	10	16.45	16.35	-10	648	-1.54%
2019/01/23	5	16.10	0	0.00	16.10	5	678	0.74%
2019/01/21	2	16.48	0	0.00	16.40	2	677	0.30%
2019/01/18	5	16.55	0	0.00	16.30	5	676	0.74%
2019/01/16	0	0.00	15	16.83	16.70	-15	652	-2.30%
2019/01/15	0	0.00	2	15.95	16.10	-2	559	-0.36%
2018/12/18	1	15.00	0	0.00	15.00	1	809	0.12%
2018/12/12	0	0.00	1	15.45	15.40	-1	973	-0.10%
2018/12/11	0	0.00	5	15.25	15.25	-5	1,118	-0.45%
2018/11/14	0	0.00	1	15.10	15.05	-1	3,330	-0.03%
2018/11/07	10	15.35	0	0.00	15.25	10	3,359	0.30%
2018/11/05	6	15.41	1	15.20	15.20	5	3,340	0.15%
2018/10/23	0	0.00	1	15.60	15.50	-1	3,234	-0.03%
2018/10/19	11	15.96	0.4	16.00	16.10	10.7	3,174	0.34%
2018/10/12	2.8	14.07	0	0.00	14.25	2.8	3,043	0.09%
2018/10/02	0	0.00	2	16.80	16.85	-2	2,936	-0.07%
2018/09/17	5	17.25	0	0.00	17.20	5	2,749	0.18%
2018/09/07	1	17.50	2	17.68	17.50	-1	2,518	-0.04%
2018/09/06	2	18.10	1	18.05	18.05	1	2,495	0.04%
2018/09/05	66	18.93	35	18.99	18.15	31	2,456	1.26%
2018/09/04	20	18.58	0	0.00	18.45	20	2,324	0.86%
2018/09/03	2	18.48	0	0.00	18.45	2	2,310	0.09%
2018/08/30	15	18.81	0	0.00	18.55	15	2,215	0.68%
2018/08/29	100	19.26	107	19.29	18.90	-7	2,144	-0.33%	大賣/
2018/08/28	8	19.00	0	0.00	18.90	8	1,987	0.40%
2018/08/27	7	19.11	29	19.17	19.30	-22	1,892	-1.16%
2018/08/24	56	19.36	47	19.40	19.60	9	1,682	0.53%
2018/08/23	19	18.56	20	18.39	18.80	-1	1,036	-0.10%
2018/08/22	1	16.95	0	0.00	17.10	1	512	0.20%
2018/08/15	1	15.55	0	0.00	15.25	1	381	0.26%
2018/08/10	0	0.00	2	15.60	15.65	-2	365	-0.55%
2018/07/10	0	0.00	1	15.60	15.70	-1	453	-0.22%
2018/06/22	0	0.00	3	16.65	16.80	-3	452	-0.66%
2018/06/19	5	16.98	0	0.00	16.90	5	440	1.13%
2018/06/15	2	17.45	2	17.15	17.20	0	434	0.00%
2018/06/11	0	0.00	2	17.10	17.05	-2	396	-0.50%
2018/06/08	0	0.00	2	16.80	16.80	-2	387	-0.52%
2018/06/06	1	16.85	0	0.00	16.80	1	390	0.26%
2018/06/05	1	16.80	1	17.15	16.70	0	391	0.00%
2018/06/04	2	16.18	0	0.00	16.35	2	382	0.52%
2018/06/01	2	16.10	0	0.00	16.05	2	365	0.55%
2018/05/18	0	0.00	1	15.80	15.85	-1	414	-0.24%
2018/05/14	0	0.00	1	16.75	16.70	-1	448	-0.22%
2018/05/11	1.3	16.36	0	0.00	15.95	1.3	423	0.31%
2018/04/30	1	15.80	0	0.00	15.85	1	440	0.23%
2018/04/25	0	0.00	3	15.80	15.80	-3	452	-0.66%
2018/04/24	0	0.00	1	15.75	15.80	-1	451	-0.22%
2018/04/18	0	16.40	0	0.00	16.50	0	458	0.00%
2018/04/16	0	0.00	0.7	16.55	16.60	-0.7	492	-0.14%
2018/04/12	0	0.00	1.9	16.68	16.75	-1.9	505	-0.37%
2018/03/31	0	16.85	0	0.00	16.85	0	520	0.00%
2018/03/27	0.1	17.00	2	17.00	17.10	-1.9	532	-0.36%
2018/03/01	1	18.20	1	18.20	18.20	0	682	0.00%
2018/02/22	2	18.05	0	0.00	18.00	2	875	0.23%
2018/02/02	3	18.57	0	0.00	18.45	3	856	0.35%
2018/01/19	0	0.00	1	18.85	19.00	-1	877	-0.11%
2018/01/16	0	0.00	0.6	19.00	19.05	-0.6	883	-0.06%
2018/01/11	1	19.40	0	0.00	19.20	1	901	0.11%
2018/01/10	1	19.20	0	0.00	19.10	1	880	0.11%
2018/01/08	0.2	18.90	0	0.00	18.90	0.2	885	0.02%
2018/01/02	1	18.95	0	0.00	18.90	1	931	0.11%