楠梓電 (2316)-元富-成功券商分點個股進出

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
44.75
漲跌
▲0.70
漲幅
+1.59%
成交量
4,550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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	45.15	4	44.93	44.75	-2	4,657	-0.04%
2024/04/26	5	44.31	4	44.85	44.05	1	5,190	0.02%
2024/04/25	24	44.63	16	44.31	43.75	8	5,210	0.15%
2024/04/24	4	43.80	7	43.49	44.40	-3	5,008	-0.06%
2024/04/23	1	40.25	0	0.00	40.40	1	4,857	0.02%
2024/04/22	1	39.60	0	0.00	39.55	1	4,847	0.02%
2024/04/18	2	41.38	0	0.00	41.45	2	4,792	0.04%
2024/04/17	0	0.00	1	42.80	42.45	-1	4,777	-0.02%
2024/04/16	1	40.90	18	41.55	40.95	-17	4,760	-0.36%
2024/04/15	7.1	44.17	5	43.45	43.30	2.1	4,734	0.04%
2024/04/12	2	44.40	5	44.59	45.05	-3	4,685	-0.06%
2024/04/11	16	44.20	0	0.00	44.20	16	4,641	0.34%
2024/04/10	29	44.97	0	0.00	45.50	29	4,608	0.63%
2024/04/09	0	0.00	10	46.17	46.35	-10	4,445	-0.22%
2024/04/08	0	0.00	1	45.50	46.75	-1	4,372	-0.02%
2024/04/03	10	44.55	3	44.40	44.55	7	4,282	0.16%
2024/04/01	3	44.62	0	44.40	44.15	3	4,203	0.07%
2024/03/29	2	43.70	2	44.57	43.30	0	4,117	0.00%
2024/03/28	5	44.05	2	42.95	42.20	3	4,024	0.07%
2024/03/27	2	42.55	2	42.45	42.55	0	3,950	0.00%
2024/03/26	8	44.67	2	42.90	43.10	6	3,888	0.15%
2024/03/25	1	43.45	7	44.24	44.45	-6	3,696	-0.16%
2024/03/22	0	0.00	1	40.25	40.65	-1	3,510	-0.03%
2024/03/19	0	0.00	0	42.90	42.00	0	3,455	0.00%
2024/03/18	1	42.70	2.1	43.20	43.25	-1.1	3,248	-0.03%
2024/03/14	0	0.00	1	39.40	39.05	-1	3,083	-0.03%
2024/03/13	0	0.00	1	41.45	41.20	-1	3,024	-0.03%
2024/03/12	2	42.28	2	42.05	41.70	0	2,994	0.00%
2024/03/11	1	40.50	1	41.30	41.00	0	2,932	0.00%
2024/03/08	2	40.10	4	39.51	41.55	-2	2,875	-0.07%
2024/03/07	1	40.75	3	42.50	39.90	-2	2,798	-0.07%
2024/03/06	11	41.95	10	41.82	41.25	1	2,737	0.04%
2024/03/05	2	40.10	2	39.85	39.85	0	2,530	0.00%
2024/03/04	2	36.83	5	37.50	38.00	-3	2,288	-0.13%
2024/03/01	0	0.00	1	35.46	36.65	-1	2,199	-0.05%
2024/02/29	0	0.00	3	35.67	35.25	-3	2,181	-0.14%
2024/02/27	3	34.77	0	0.00	34.70	3	2,185	0.14%
2024/02/26	0	35.00	0	0.00	35.20	0	2,202	0.00%
2024/02/21	0	0.00	1	36.10	36.10	-1	2,312	-0.04%
2024/02/19	0	0.00	2	36.60	36.50	-2	2,300	-0.09%
2024/02/16	0	0.00	1	35.60	36.00	-1	2,283	-0.04%
2024/02/05	0	34.55	0	0.00	34.40	0	2,257	0.00%
2024/02/02	0	34.80	0	0.00	34.80	0	2,311	0.00%
2024/02/01	1	34.95	0	0.00	35.20	1	2,311	0.04%
2024/01/31	2	35.03	0	0.00	34.85	2	2,335	0.09%
2024/01/30	0	0.00	1	35.75	35.15	-1	2,330	-0.04%
2024/01/29	1	34.75	12	34.75	35.25	-11	2,334	-0.47%
2024/01/26	12	35.04	2	34.60	34.55	10	2,332	0.43%
2024/01/25	7	35.99	9	36.66	35.85	-2	2,333	-0.09%
2024/01/24	0	0.00	7	35.98	36.25	-7	2,286	-0.31%
2024/01/23	14	35.98	0	0.00	35.45	14	2,242	0.63%
2024/01/22	24	39.00	17	39.74	36.50	7	2,058	0.34%
2024/01/19	2	38.43	12	37.58	40.55	-10	1,467	-0.68%
2024/01/18	0	36.95	0	0.00	36.90	0	1,343	0.00%
2024/01/17	0	37.15	1	37.70	37.70	-1	1,363	-0.07%
2024/01/12	7	38.05	0	38.20	37.85	7	1,389	0.50%
2024/01/10	6	37.05	6	37.00	37.00	0	1,416	0.00%
2024/01/09	1	37.00	1	37.15	37.90	0	1,454	0.00%
2024/01/08	0	0.00	5	36.94	37.60	-5	1,444	-0.35%
2024/01/04	4	37.25	0	37.05	37.35	4	1,486	0.27%
2024/01/03	0	0.00	0	38.63	37.70	0	1,515	0.00%
2023/12/29	0	0.00	2	38.60	38.80	-2	1,584	-0.13%
2023/12/28	0	0.00	1	38.75	38.30	-1	1,602	-0.06%
2023/12/27	0	0.00	1	38.30	38.40	-1	1,682	-0.06%
2023/12/26	0	0.00	5	38.00	38.20	-5	1,757	-0.28%
2023/12/25	3	37.40	0	38.40	37.40	3	1,979	0.15%
2023/12/22	0	0.00	5	37.90	37.90	-5	2,048	-0.24%
2023/12/21	5	37.05	0	0.00	37.25	5	2,109	0.24%
2023/12/20	0	0.00	1	37.90	37.70	-1	2,220	-0.05%
2023/12/19	0	36.30	12	36.20	36.90	-12	2,494	-0.48%
2023/12/15	7	38.03	0	0.00	37.90	7	2,626	0.27%
2023/12/14	6	38.44	0	38.82	38.65	6	2,634	0.23%
2023/12/13	0	0.00	0	38.00	37.85	0	2,667	0.00%
2023/12/12	0	0.00	0	38.56	37.90	0	2,774	0.00%
2023/12/08	2	38.08	0	0.00	38.10	2	2,793	0.07%
2023/12/07	0	0.00	2	38.45	37.85	-2	2,828	-0.07%
2023/12/06	2	37.70	0	0.00	37.85	2	2,883	0.07%
2023/12/04	4	38.78	3	39.47	38.60	1	3,340	0.03%
2023/12/01	12	38.06	11	38.14	38.10	1	3,508	0.03%
2023/11/24	0	37.70	0	0.00	37.75	0	3,555	0.00%
2023/11/22	1	39.25	1	38.70	39.15	0	3,563	0.00%
2023/11/21	1	39.05	2	39.20	38.85	-1	3,554	-0.03%
2023/11/20	0	0.00	1	37.99	37.80	-1	3,503	-0.03%
2023/11/17	1	36.30	0	0.00	36.70	1	3,496	0.03%
2023/11/15	0	0.00	0	36.94	36.75	0	3,540	0.00%
2023/11/14	0	0.00	0	36.80	36.45	0	3,561	0.00%
2023/11/10	6	36.92	6	37.33	36.55	0	3,655	0.00%
2023/11/08	0	0.00	1	36.35	35.95	-1	3,925	-0.03%
2023/11/07	1	35.70	0	0.00	35.65	1	4,059	0.02%
2023/11/06	0	0.00	1	35.45	35.70	-1	4,183	-0.02%
2023/11/02	0	0.00	1	36.10	35.45	-1	4,405	-0.02%
2023/10/26	0	34.40	0	0.00	34.05	0	4,600	0.00%
2023/10/25	0	0.00	2	34.95	35.10	-2	4,632	-0.04%
2023/10/23	1	32.50	0	0.00	32.85	1	4,752	0.02%
2023/10/20	0	32.35	0	0.00	32.85	0	4,924	0.00%
2023/10/18	2	33.12	1	32.70	32.90	1	5,460	0.02%
2023/10/17	1	34.25	5	33.70	33.60	-4	5,932	-0.07%
2023/10/16	2	35.20	5	35.20	35.00	-3	6,281	-0.05%
2023/10/13	1	35.90	0	0.00	35.85	1	6,385	0.02%
2023/10/12	2	37.13	2	36.75	36.80	0	6,419	0.00%
2023/10/11	1.1	37.28	6	37.18	36.65	-5	6,398	-0.08%
2023/10/06	21	38.12	13	38.09	37.90	8	6,359	0.13%
2023/10/05	1	39.70	0	0.00	38.60	1	6,316	0.02%
2023/10/04	1	39.40	0	0.00	39.70	1	6,273	0.02%
2023/10/03	0	0.00	0	40.20	40.10	0	6,240	0.00%
2023/10/02	3	40.75	0	41.00	39.55	3	6,148	0.05%
2023/09/28	1	40.75	3	41.35	40.30	-2	6,067	-0.03%
2023/09/27	10	39.85	9	39.54	39.75	1	5,836	0.02%
2023/09/26	3	39.53	6	39.52	38.70	-3	5,742	-0.05%
2023/09/25	7	39.77	0	40.40	39.40	7	5,674	0.12%
2023/09/22	6	40.10	10	39.75	40.50	-4	5,553	-0.07%
2023/09/20	5	38.84	14	38.53	37.70	-9	5,212	-0.17%
2023/09/19	10	37.55	0	38.20	38.20	10	5,096	0.20%
2023/09/18	3	37.90	3	38.15	37.50	0	5,050	0.00%
2023/09/15	13	37.19	15	37.77	37.85	-2	4,985	-0.04%
2023/09/14	0	0.00	9	35.39	35.65	-9	4,871	-0.18%
2023/09/13	0	35.15	0	0.00	35.00	0	4,847	0.00%
2023/09/12	0	0.00	3	35.73	35.45	-3	4,819	-0.06%
2023/09/11	0	35.73	0	0.00	35.40	0	4,774	0.00%
2023/09/08	13	38.22	11	37.67	38.30	2	4,705	0.04%
2023/09/07	23	38.01	12	37.93	38.40	11	4,576	0.24%
2023/09/06	22	36.92	16	37.29	38.50	6	4,210	0.14%
2023/09/04	0	34.20	1	34.35	34.90	-1	3,967	-0.02%
2023/09/01	20	35.31	16	34.88	34.45	4	3,952	0.10%
2023/08/31	0	0.00	1	34.60	34.60	-1	3,913	-0.03%
2023/08/30	4	34.45	0	35.20	34.60	4	3,890	0.10%
2023/08/29	0	0.00	1	33.10	33.30	-1	3,829	-0.03%
2023/08/28	0	33.55	12	33.66	33.30	-12	3,804	-0.31%
2023/08/25	0	34.60	0	0.00	34.05	0	3,768	0.00%
2023/08/24	1	35.50	1	35.10	35.00	0	3,738	0.00%
2023/08/23	2	35.68	1	35.55	35.55	1	3,704	0.03%
2023/08/22	10	36.30	0	0.00	35.20	10	3,680	0.27%
2023/08/18	1	36.00	1	36.70	35.65	0	3,615	0.00%
2023/08/17	1	37.05	0	37.20	37.10	1	3,573	0.03%
2023/08/16	0	0.00	30	36.15	36.50	-30	3,513	-0.85%
2023/08/15	7	36.86	1	36.95	36.80	6	3,443	0.17%
2023/08/14	4	37.50	7	37.44	37.50	-3	3,319	-0.09%
2023/08/11	0	34.04	2	34.08	35.00	-2	3,095	-0.06%
2023/08/10	0	35.20	4	37.15	35.20	-4	2,921	-0.14%
2023/08/09	3	40.90	1	41.50	39.10	2	2,786	0.07%
2023/08/08	3	42.60	2	43.25	43.40	1	2,654	0.04%
2023/08/07	16	46.93	0.7	47.00	47.10	15.3	2,536	0.60%
2023/08/04	1	44.70	1	44.20	45.20	0	2,472	0.00%
2023/08/02	19	41.86	13	41.89	43.85	6	2,432	0.25%
2023/08/01	2	43.23	0	0.00	46.45	2	2,372	0.08%
2023/07/31	1	47.50	0	0.00	44.90	1	2,332	0.04%
2023/07/28	0	0.00	11	45.55	47.95	-11	2,225	-0.49%
2023/07/27	1	46.40	0	45.93	45.90	1	2,173	0.05%
2023/07/26	9	44.05	4	44.41	44.85	5	2,115	0.24%
2023/07/25	14	47.25	21	47.77	45.95	-7	2,001	-0.35%
2023/07/24	10	45.60	3	45.69	47.05	7	1,817	0.38%
2023/07/21	21	42.51	14.1	41.35	42.80	7	1,638	0.42%
2023/07/20	23	37.69	23.1	38.68	38.95	-0.1	1,237	0.00%
2023/07/19	0	0.00	33.1	36.61	37.10	-33.1	737	-4.49%
2023/07/18	7	33.21	18.1	33.68	33.75	-11.1	329	-3.38%
2023/07/17	0	0.00	0.1	30.56	30.70	-0.1	209	-0.05%
2023/06/20	0	27.80	0	0.00	28.05	0	174	0.01%
2023/06/19	0	28.05	0	0.00	28.15	0	180	0.01%
2023/06/15	0	28.15	0	0.00	28.25	0	182	0.01%
2023/06/13	0	27.85	0	0.00	28.40	0	183	0.00%
2023/06/09	0	0.00	0	28.90	28.95	0	179	-0.01%
2023/06/06	0	0.00	4	28.10	28.00	-4	175	-2.28%
2023/05/29	0	27.90	0	0.00	28.05	0	178	0.01%
2023/05/26	0	0.00	0	28.00	28.00	0	180	-0.01%
2023/05/23	0	28.10	0	0.00	28.20	0	179	0.01%
2023/05/10	0	0.00	1	28.25	28.20	-1	169	-0.59%
2023/05/09	0	28.00	0	0.00	28.10	0	169	0.01%
2023/05/04	0	28.30	0	0.00	28.40	0	169	0.01%
2023/04/26	0	28.50	0	0.00	28.60	0	174	0.01%
2023/04/25	0	0.00	0	29.05	28.80	0	173	0.00%
2023/04/21	0	0.00	0.1	29.10	29.20	-0.1	170	-0.06%
2023/04/13	0	29.70	0	0.00	29.55	0	158	0.00%
2023/04/12	0	0.00	0.2	29.35	29.55	-0.2	152	-0.12%
2023/04/06	0.1	28.60	0	28.60	28.75	0.1	142	0.07%
2023/03/31	0.1	28.56	0	0.00	28.70	0.1	139	0.07%
2023/03/29	0	28.18	0	0.00	28.40	0	135	0.01%
2023/03/27	0	0.00	0	29.40	29.25	0	128	0.00%
2023/03/24	0	0.00	0	29.65	29.15	0	130	0.00%
2023/03/23	0	0.00	0	29.13	29.30	0	122	-0.01%
2023/03/22	0	0.00	0	28.80	28.60	0	110	0.00%
2023/03/21	0	0.00	2	28.55	28.30	-2	105	-1.91%
2023/03/09	0	0.00	0	29.00	28.60	0	108	0.00%
2023/03/08	0	0.00	0	28.60	28.80	0	108	-0.02%
2023/03/07	0	0.00	0	28.45	28.40	0	107	-0.01%
2023/03/06	0	0.00	0	28.23	28.35	0	107	-0.01%
2023/02/16	1	27.95	0	0.00	28.00	1	113	0.88%
2023/01/30	0	27.70	0	27.68	27.80	0	134	0.00%
2023/01/16	0	0.00	0	27.88	27.40	0	134	0.00%
2023/01/13	0	0.00	0	27.40	27.30	0	134	0.00%
2023/01/10	0	0.00	0	27.40	27.45	0	138	0.00%
2023/01/09	0	0.00	0	27.20	27.35	0	140	0.00%
2023/01/05	0	0.00	0	27.10	27.10	0	153	0.00%
2023/01/04	0	0.00	0	27.10	27.15	0	158	-0.01%
2022/12/28	0	0.00	0	27.00	26.85	0	162	-0.01%
2022/12/21	0	0.00	0	26.99	26.85	0	166	0.00%
2022/12/16	0	0.00	0	27.04	27.00	0	168	-0.01%
2022/12/15	0	27.00	0	0.00	26.80	0	166	0.00%
2022/12/05	0	0.00	0	25.95	26.45	0	167	0.00%
2022/11/21	0	0.00	1	24.70	24.80	-1	165	-0.60%
2022/11/18	0	24.75	0	0.00	24.50	0	166	0.00%
2022/11/10	4	24.31	3	24.30	24.35	1	152	0.65%
2022/11/09	0	0.00	1	24.60	24.60	-1	152	-0.66%
2022/11/08	3	24.62	3	24.93	24.50	0	151	-0.01%
2022/11/07	0	0.00	1	24.50	24.35	-1	147	-0.68%
2022/11/03	0	0.00	1	23.50	23.55	-1	148	-0.67%
2022/10/18	2	22.88	0	0.00	22.75	2	150	1.33%
2022/10/13	0	22.55	0	0.00	21.50	0	149	0.01%
2022/10/12	1	23.10	3	22.80	23.00	-2	138	-1.43%
2022/10/11	0	24.10	0	0.00	23.75	0	134	0.01%
2022/10/07	3	24.55	0	0.00	24.60	3	132	2.26%
2022/10/03	0.4	24.65	0	0.00	24.50	0.4	138	0.28%
2022/09/30	0	24.90	0	0.00	24.75	0	139	0.00%
2022/09/28	0.6	25.00	1	25.05	25.05	-0.4	142	-0.27%
2022/09/26	0	25.80	0	0.00	25.70	0	143	0.01%
2022/09/21	0	26.50	0	0.00	26.50	0	146	0.01%
2022/09/20	0	26.80	0	0.00	26.75	0	142	0.01%
2022/09/19	0	26.85	0	0.00	26.80	0	144	0.01%
2022/09/16	0	27.12	0	0.00	27.05	0	145	0.02%
2022/09/14	0	27.30	1	27.50	27.35	-1	147	-0.67%
2022/09/07	0	27.20	0	0.00	27.20	0	166	0.01%
2022/08/24	0	0.00	10	28.15	27.95	-10	174	-5.72%
2022/08/19	2	28.20	0	0.00	28.10	2	175	1.14%
2022/08/12	0	27.55	0	0.00	27.55	0	171	0.00%
2022/07/18	0	26.85	0	0.00	26.95	0	186	0.00%
2022/07/12	0	26.10	0	0.00	26.00	0	201	0.00%
2022/07/06	0	27.30	0	0.00	27.40	0	206	0.00%
2022/07/04	0	28.00	0	0.00	28.05	0	213	0.00%
2022/06/23	2	28.80	2	29.35	29.10	0	231	0.00%
2022/06/17	0	28.15	0	0.00	28.30	0	228	0.01%
2022/05/30	0	0.00	1	29.10	29.15	-1	276	-0.36%
2022/05/19	0	0.00	2	28.35	28.75	-2	318	-0.63%
2022/05/17	0	0.00	1	28.90	28.80	-1	342	-0.29%
2022/05/16	0	0.00	1	28.50	28.30	-1	349	-0.29%
2022/05/13	2	27.75	0	0.00	27.95	2	352	0.57%
2022/05/11	0	27.75	0	0.00	27.85	0	359	0.00%
2022/05/10	0	27.90	0	0.00	28.20	0	366	0.00%
2022/04/22	1	29.15	0	0.00	28.95	1	645	0.15%
2022/04/21	1	29.25	2	29.75	29.25	-1	706	-0.14%
2022/04/14	0	29.30	0	0.00	29.25	0	960	0.00%
2022/04/12	0	28.80	2	28.60	28.95	-2	1,064	-0.19%
2022/04/11	2	28.85	2	29.40	28.75	0	1,097	0.00%
2022/04/08	2	29.70	0	0.00	29.60	2	1,164	0.17%
2022/04/07	0	29.93	0	0.00	29.55	0	1,289	0.00%
2022/04/06	0	30.40	0	0.00	30.35	0	1,434	0.00%
2022/04/01	0	0.00	2	30.50	30.75	-2	2,023	-0.10%
2022/03/29	2	31.05	0	0.00	31.05	2	2,340	0.09%
2022/03/25	0	0.00	2	32.25	32.25	-2	2,330	-0.09%
2022/03/23	0	0.00	0	32.74	32.40	0	2,344	0.00%
2022/03/22	0	0.00	0	32.03	32.15	0	2,345	0.00%
2022/03/21	0	0.00	2	31.95	31.80	-2	2,347	-0.09%
2022/03/18	0	0.00	0	31.70	32.00	0	2,363	0.00%
2022/03/15	4	30.64	0	0.00	30.55	4	2,407	0.17%
2022/03/11	1	31.00	0	0.00	31.00	1	2,401	0.04%
2022/03/10	2	31.40	2	31.35	31.30	0	2,399	0.00%
2022/03/09	2	30.90	1	30.75	30.95	1	2,395	0.04%
2022/03/08	1	31.00	2	30.70	30.70	-1	2,395	-0.04%
2022/03/07	4	31.55	0	0.00	31.55	4	2,397	0.17%
2022/03/04	4	33.02	1	32.90	32.85	3	2,387	0.13%
2022/03/01	0	0.00	2	33.25	33.50	-2	2,381	-0.08%
2022/02/25	0	0.00	9	32.78	33.00	-9	2,377	-0.38%
2022/02/24	2	32.84	0	0.00	32.10	2	2,373	0.09%
2022/02/23	2	33.35	2	33.75	33.50	0	2,366	0.00%
2022/02/22	4	33.15	0	0.00	33.15	4	2,369	0.17%
2022/02/18	0	0.00	4	33.80	33.85	-4	2,360	-0.17%
2022/02/17	2	33.10	4	33.57	33.50	-2	2,353	-0.09%
2022/02/16	0	0.00	2	33.35	33.35	-2	2,338	-0.09%
2022/02/15	0	0.00	2	32.65	32.45	-2	2,332	-0.09%
2022/02/14	2	32.35	0	0.00	32.15	2	2,330	0.09%
2022/02/11	0	33.10	0	0.00	33.15	0	2,329	0.00%
2022/02/10	2	33.40	0	0.00	33.40	2	2,324	0.09%
2022/02/09	0	0.00	1	33.85	34.00	-1	2,318	-0.04%
2022/02/08	0	0.00	4	33.20	33.35	-4	2,321	-0.17%
2022/02/07	0	0.00	6	32.43	32.70	-6	2,318	-0.26%
2022/01/26	2	31.85	2	32.30	31.95	0	2,311	0.00%
2022/01/25	5	32.40	1	33.15	32.15	4	2,304	0.17%
2022/01/24	0	0.00	1	33.60	33.20	-1	2,291	-0.04%
2022/01/21	7	34.22	1	34.55	34.00	6	2,274	0.26%
2022/01/20	0	0.00	1	35.40	35.25	-1	2,246	-0.04%
2022/01/19	2	35.05	9	35.27	35.10	-7	2,232	-0.31%
2022/01/18	4	34.55	3	35.30	34.50	1	2,189	0.05%
2022/01/17	14	35.25	4	35.90	35.05	10	2,160	0.46%
2022/01/14	29	34.34	11	34.58	34.70	18	2,044	0.88%
2022/01/13	3	35.50	4	35.30	35.40	-1	1,981	-0.05%
2022/01/12	7	35.29	4	35.16	35.20	3	1,938	0.15%
2022/01/11	2	34.65	3	35.07	34.60	-1	1,880	-0.05%
2022/01/10	1	34.40	2	34.35	34.50	-1	1,796	-0.06%
2022/01/07	12	33.77	3	34.20	33.85	9	1,758	0.51%
2022/01/06	8	35.16	22	35.75	34.90	-14	1,711	-0.82%
2022/01/05	32	34.63	0	0.00	34.55	32	1,633	1.96%
2022/01/04	2	34.70	4	35.30	35.50	-2	1,601	-0.12%
2022/01/03	19	35.44	0	36.15	35.20	19	1,566	1.21%
2021/12/30	3	37.00	35	37.33	37.00	-32	1,491	-2.15%
2021/12/29	37	36.21	6	36.78	36.60	31	1,363	2.27%
2021/12/28	26	38.09	16.1	38.71	36.80	9.9	1,209	0.82%
2021/12/27	3	36.93	7.1	37.27	37.75	-4.1	618	-0.66%
2021/12/24	5	32.80	15.1	33.60	34.35	-10.1	446	-2.27%
2021/12/23	1	31.35	0	31.30	31.25	1	316	0.31%
2021/12/22	0	0.00	2	30.50	30.65	-2	300	-0.67%
2021/12/21	1	30.15	0	0.00	30.35	1	298	0.34%
2021/12/20	1	30.15	0	0.00	30.15	1	298	0.34%
2021/12/17	0	30.05	2	30.05	30.00	-2	294	-0.67%
2021/12/16	0	0.00	0	30.70	30.30	0	283	0.00%
2021/12/15	0	0.00	0	30.80	30.30	0	279	0.00%
2021/12/14	2	31.10	2	31.45	30.55	0	274	0.00%
2021/12/13	0	0.00	0	30.91	31.35	0	255	-0.01%
2021/12/03	0	29.11	0	0.00	29.10	0	200	0.01%
2021/12/01	1	29.40	4	29.65	29.30	-3	200	-1.50%
2021/11/29	0	0.00	2	28.60	28.60	-2	189	-1.06%
2021/11/26	0	28.80	0	0.00	28.90	0	188	0.01%
2021/11/25	2	29.35	0	0.00	29.40	2	184	1.09%
2021/11/22	2	29.50	0	0.00	29.50	2	199	1.00%
2021/11/19	0	0.00	16	29.50	29.30	-16	199	-8.00%
2021/11/17	0	28.70	0	0.00	29.20	0	192	0.00%
2021/11/16	0	29.00	0	0.00	29.15	0	195	0.01%
2021/11/05	0	0.00	0	28.90	29.00	0	208	0.00%
2021/10/27	0	0.00	2	28.20	28.65	-2	212	-0.94%
2021/10/04	0	26.25	0	0.00	26.30	0	341	0.01%
2021/09/08	0	27.28	0	0.00	26.85	0	406	0.00%
2021/09/06	0	27.80	0	0.00	27.65	0	419	0.00%
2021/08/31	20	27.90	0	0.00	28.00	20	424	4.71%
2021/08/20	0	28.20	0.2	28.35	28.35	-0.2	438	-0.04%
2021/08/19	0	28.45	0	0.00	28.45	0	438	0.00%
2021/08/16	1	28.40	0	0.00	28.65	1	446	0.23%
2021/08/10	0	29.35	0	0.00	29.30	0	469	0.00%
2021/08/09	1	29.85	0	0.00	29.75	1	488	0.21%
2021/08/03	1	30.00	0	0.00	30.20	1	579	0.17%
2021/07/30	0	29.90	0	0.00	29.90	0	599	0.00%
2021/07/28	0	30.20	0	0.00	30.35	0	613	0.00%
2021/07/26	0	0.00	1.6	30.78	31.00	-1.6	662	-0.24%
2021/07/21	0	30.00	0	0.00	30.00	0	720	0.00%
2021/07/14	0	0.00	2	30.85	30.70	-2	846	-0.24%
2021/07/13	0	0.00	1	31.32	31.20	-1	891	-0.11%
2021/07/01	1	30.00	0	0.00	29.85	1	1,708	0.06%
2021/06/25	2	30.50	0	0.00	30.30	2	1,747	0.11%
2021/06/18	0	29.30	1.4	29.64	29.30	-1.4	1,820	-0.07%
2021/06/17	0	29.65	0	0.00	29.95	0	1,826	0.00%
2021/06/15	0	0.00	2	29.85	30.10	-2	1,837	-0.11%
2021/06/11	1	29.20	0	0.00	29.30	1	1,831	0.05%
2021/06/09	0	0.00	1	28.90	28.70	-1	1,833	-0.05%
2021/06/04	0	29.15	0	0.00	29.10	0	1,868	0.00%
2021/06/03	0	0.00	6	29.55	29.65	-6	1,879	-0.32%
2021/06/01	1	29.60	0	0.00	29.60	1	1,900	0.05%
2021/05/28	1	28.80	0	0.00	28.85	1	1,919	0.05%
2021/05/20	0	0.00	2	27.70	27.80	-2	1,948	-0.10%
2021/05/19	1	27.65	0	0.00	27.60	1	1,948	0.05%
2021/05/17	1	25.20	1	25.50	25.20	0	1,937	0.00%
2021/05/12	6	28.28	0	0.00	27.50	6	1,904	0.32%
2021/05/11	0	30.32	0	0.00	30.00	0	1,867	0.00%
2021/05/10	4	31.80	2	31.80	31.45	2	1,862	0.11%
2021/05/07	0	0.00	5	31.69	32.00	-5	1,873	-0.27%
2021/05/06	2	31.10	0	0.00	31.05	2	1,871	0.11%
2021/05/05	0	31.10	3	31.40	31.10	-3	1,882	-0.16%
2021/05/04	1	31.00	0	0.00	31.10	1	1,880	0.05%
2021/05/03	1.9	33.69	4	32.60	32.50	-2.1	1,860	-0.11%
2021/04/29	3	34.80	0	0.00	34.55	3	1,830	0.16%
2021/04/28	2	35.15	1	34.95	35.60	1	1,815	0.06%
2021/04/27	0	0.00	0.1	34.35	34.50	-0.1	1,817	-0.01%
2021/04/26	2	34.40	3	34.30	34.30	-1	1,820	-0.06%
2021/04/23	3	35.10	4	34.65	34.50	-1	1,832	-0.06%
2021/04/22	2.2	35.66	2	35.80	34.45	0.2	1,838	0.01%
2021/04/21	1	36.60	5	36.45	36.30	-4	1,792	-0.22%
2021/04/20	7	35.60	6	36.07	36.15	1	1,760	0.06%
2021/04/16	3	36.62	3	35.94	36.85	0	1,688	0.00%
2021/04/15	5	36.69	8	36.48	36.25	-3	1,612	-0.19%
2021/04/14	37	37.33	9.1	37.56	38.25	27.9	1,465	1.91%
2021/04/13	0	0.00	6.1	32.86	34.80	-6.1	973	-0.62%
2021/04/12	0	0.00	1	32.40	32.20	-1	917	-0.11%
2021/04/09	0	0.00	1	32.31	32.30	-1	944	-0.11%
2021/04/08	2	32.65	50	32.72	32.75	-48	935	-5.13%
2021/04/07	11	32.02	10	32.15	32.20	1	917	0.11%
2021/04/06	0.1	31.45	1	31.55	31.55	-0.9	908	-0.10%
2021/03/31	0	31.55	0	0.00	31.35	0	909	0.00%
2021/03/30	0	31.50	0.9	31.50	31.45	-0.9	904	-0.10%
2021/03/29	4	32.15	5	32.64	32.05	-1	896	-0.11%
2021/03/26	2	32.40	0.1	32.44	32.35	1.9	888	0.21%
2021/03/25	3	31.87	0	0.00	31.30	3	863	0.35%
2021/03/24	0	31.05	0	0.00	31.60	0	848	0.00%
2021/03/23	0	31.00	0	0.00	31.05	0	832	0.00%
2021/03/22	0	31.02	0	0.00	31.05	0	822	0.01%
2021/03/16	0	30.45	0	0.00	30.60	0	874	0.00%
2021/03/15	0	30.40	0	0.00	30.45	0	878	0.00%
2021/03/12	0	30.08	0	0.00	30.30	0	878	0.00%
2021/03/10	0	30.13	0	0.00	29.95	0	864	0.00%
2021/03/09	0	30.20	0	0.00	30.15	0	850	0.00%
2021/03/08	0	30.45	0	0.00	30.15	0	838	0.00%
2021/03/05	10	30.35	0	0.00	30.35	10	821	1.22%
2021/03/04	5	30.70	0	0.00	30.70	5	819	0.61%
2021/03/03	0	31.00	0	0.00	31.00	0	819	0.00%
2021/03/02	15	31.22	0	0.00	31.10	15	798	1.88%
2021/02/25	20	31.31	3.6	31.26	31.40	16.4	795	2.06%
2021/02/22	1	31.30	1	31.25	31.30	0	786	0.00%
2021/02/01	0	0.00	4.5	30.01	30.25	-4.5	777	-0.58%
2021/01/29	0	29.75	0	0.00	29.85	0	764	0.00%
2021/01/27	0	30.20	0	0.00	30.20	0	741	0.00%
2021/01/20	0.1	30.41	1	30.80	30.20	-1	715	-0.13%
2021/01/19	1	31.50	0	0.00	31.50	1	688	0.15%
2021/01/18	2	32.20	1	32.10	32.00	1	673	0.15%
2021/01/15	0	0.00	0	31.60	31.40	0	643	0.00%
2021/01/07	0	30.70	0	0.00	30.95	0	620	0.01%
2021/01/06	0	31.15	0	0.00	30.85	0	616	0.01%
2021/01/04	0	0.00	1.5	32.68	32.75	-1.5	588	-0.26%
2020/12/25	0	0.00	0	31.65	31.10	0	587	-0.01%
2020/12/22	0	30.50	0.3	30.50	30.50	-0.2	591	-0.04%
2020/12/16	0	0.00	0.9	30.55	31.40	-0.9	650	-0.14%
2020/12/11	5	31.70	0	32.45	31.80	5	712	0.70%
2020/12/01	0	0.00	4	31.10	31.10	-4	750	-0.53%
2020/11/27	0	0.00	0.3	31.10	31.35	-0.3	764	-0.05%
2020/11/25	0.4	31.05	0	0.00	30.75	0.4	773	0.05%
2020/11/19	0	0.00	2	30.60	30.70	-2	944	-0.22%
2020/11/17	0	29.95	0	0.00	30.15	0	1,015	0.00%
2020/11/10	1	28.95	0	0.00	29.30	1	1,100	0.09%
2020/11/02	0	0.00	2	28.55	28.50	-2	1,374	-0.15%
2020/10/29	0	0.00	1	29.05	29.05	-1	1,415	-0.07%
2020/10/28	0.1	29.10	0	0.00	29.25	0.1	1,435	0.01%
2020/10/27	4	29.25	0	0.00	29.25	4	1,495	0.27%
2020/10/26	0	0.00	1.4	29.22	29.25	-1.4	1,553	-0.09%
2020/10/22	0.3	29.00	0	0.00	29.00	0.3	1,603	0.02%
2020/10/21	0	0.00	0.1	29.30	29.25	-0.1	1,610	-0.01%
2020/10/19	0	0.00	5	29.50	29.70	-5	1,665	-0.30%
2020/10/16	0.1	29.20	9	29.25	29.20	-8.9	1,678	-0.53%
2020/10/14	0	0.00	2	29.65	29.65	-2	1,741	-0.11%
2020/10/13	0	0.00	3	29.65	29.65	-3	1,782	-0.17%
2020/10/08	0.7	30.20	0	0.00	30.30	0.7	1,919	0.04%
2020/10/06	10.1	30.92	0	0.00	30.70	10.1	2,231	0.45%
2020/09/23	2	29.75	0	0.00	29.55	2	2,303	0.09%
2020/09/21	2	30.83	2	30.55	30.55	0	2,381	0.00%
2020/09/18	0	0.00	13	31.10	31.00	-13	2,392	-0.54%
2020/09/16	0	0.00	1	31.00	31.00	-1	2,454	-0.04%
2020/09/15	0	0.00	1	31.15	31.10	-1	2,488	-0.04%
2020/09/14	5	31.33	2	31.70	31.45	3	2,483	0.12%
2020/09/11	0	0.00	1	30.70	30.80	-1	2,504	-0.04%
2020/09/10	0	0.00	7	31.51	31.20	-7	2,497	-0.28%
2020/09/07	2	32.00	0	0.00	31.45	2	2,518	0.08%
2020/09/04	3	31.47	0	0.00	31.85	3	2,559	0.12%
2020/09/03	0	0.00	2	32.15	32.00	-2	2,574	-0.08%
2020/09/02	4	31.68	0	0.00	31.75	4	2,589	0.15%
2020/09/01	5	31.82	0	0.00	31.75	5	2,622	0.19%
2020/08/25	5	31.00	5	31.10	31.10	0	2,839	0.00%
2020/08/24	10	30.95	10	30.97	30.95	0	2,837	0.00%
2020/08/20	1	29.80	12	31.28	30.20	-11	2,835	-0.39%
2020/08/19	12	32.48	39	32.62	31.50	-27	2,783	-0.97%
2020/08/17	2	32.55	13	32.45	32.30	-11	2,785	-0.39%
2020/08/13	30	31.83	0	0.00	31.60	30	2,757	1.09%
2020/08/12	20	31.69	0	0.00	31.80	20	2,750	0.73%
2020/08/10	0	0.00	1	31.60	31.65	-1	2,805	-0.04%
2020/08/05	3	32.73	3	32.67	32.35	0	2,985	0.00%
2020/08/04	1	32.20	0	0.00	31.90	1	2,951	0.03%
2020/08/03	2	32.43	1	31.90	31.75	1	3,005	0.03%
2020/07/24	0.1	31.00	0	0.00	31.00	0.1	3,238	0.00%
2020/07/23	0	0.00	1	32.60	32.90	-1	3,215	-0.03%
2020/07/21	1	31.80	1	32.10	31.75	0	3,251	0.00%
2020/07/16	0.3	30.90	0	0.00	30.95	0.3	3,354	0.01%
2020/07/14	0	0.00	1	31.70	31.20	-1	3,437	-0.03%
2020/07/13	0	0.00	0.1	31.85	31.95	-0.1	3,465	0.00%
2020/07/10	0.1	31.10	2	31.20	31.30	-1.9	3,502	-0.06%
2020/07/09	1	31.70	2	32.13	31.70	-1	3,509	-0.03%
2020/07/08	0	0.00	10	33.23	32.70	-10	3,475	-0.29%
2020/07/07	9	33.67	3	33.95	33.30	6	3,438	0.17%
2020/07/06	0	0.00	2	32.45	32.20	-2	3,247	-0.06%
2020/07/01	10	31.85	0	0.00	31.60	10	3,329	0.30%
2020/06/30	4	31.99	5	32.51	31.80	-1	3,329	-0.03%
2020/06/29	1	31.20	0	0.00	31.25	1	3,279	0.03%
2020/06/24	0	0.00	2	31.95	31.85	-2	3,283	-0.06%
2020/06/23	2	31.50	0	0.00	31.30	2	3,303	0.06%
2020/06/22	0.1	31.00	0	0.00	31.10	0.1	3,354	0.00%
2020/06/18	6	30.67	4	30.95	31.05	2	3,388	0.06%
2020/06/17	1	30.40	1	30.20	30.05	0	3,362	0.00%
2020/06/15	0	0.00	2	30.00	29.90	-2	3,462	-0.06%
2020/06/11	5	31.00	15	29.90	29.80	-10	3,551	-0.28%
2020/06/10	22	31.31	10	30.95	31.05	12	3,575	0.34%
2020/06/05	4	32.73	0	0.00	32.60	4	3,822	0.10%
2020/06/04	2	32.58	21	31.66	33.25	-19	3,757	-0.51%
2020/06/03	0	0.00	62	30.44	30.25	-62	3,740	-1.66%
2020/06/02	0	0.00	1	30.75	30.15	-1	3,749	-0.03%
2020/06/01	2	30.50	0	0.00	30.50	2	3,773	0.05%
2020/05/29	1	29.85	0	0.00	29.85	1	3,832	0.03%
2020/05/28	2	30.15	0	0.00	29.90	2	3,955	0.05%
2020/05/26	3	30.10	0	0.00	30.10	3	4,049	0.07%
2020/05/25	0	0.00	4	29.95	29.75	-4	4,099	-0.10%
2020/05/22	17	29.71	0	0.00	29.70	17	4,144	0.41%
2020/05/21	0	0.00	5	30.35	30.20	-5	4,252	-0.12%
2020/05/19	29	30.02	0	0.00	29.90	29	4,304	0.67%
2020/05/18	41.1	29.95	5	30.57	29.70	36.1	4,332	0.83%
2020/05/15	2	32.08	2	31.50	31.35	0	4,320	0.00%
2020/05/14	2	32.70	2	32.75	32.00	0	4,311	0.00%
2020/05/13	2	34.03	1	34.35	34.10	1	4,242	0.02%
2020/05/12	0	0.00	1	32.70	32.75	-1	4,172	-0.02%
2020/05/11	0.2	32.60	1	32.95	32.80	-0.8	4,192	-0.02%
2020/05/08	10	33.30	10	33.79	33.00	0	4,171	0.00%
2020/05/07	13	33.78	10	33.50	33.75	3	4,128	0.07%
2020/05/06	11	32.45	13	31.00	32.50	-2	3,973	-0.05%
2020/04/30	2	30.50	0	0.00	30.70	2	4,002	0.05%
2020/04/27	2	30.15	0	0.00	30.00	2	4,102	0.05%
2020/04/24	9	29.52	5	29.59	29.90	4	4,067	0.10%
2020/04/23	4	29.61	3	29.82	30.00	1	4,024	0.02%
2020/04/21	0	0.00	3	27.10	27.60	-3	3,900	-0.08%
2020/04/17	11	28.14	18	28.98	28.20	-7	3,921	-0.18%
2020/04/16	0	0.00	1	28.65	28.70	-1	3,865	-0.03%
2020/04/15	7	28.47	5	28.62	28.90	2	3,894	0.05%
2020/04/14	2.1	27.71	0	0.00	27.95	2.1	3,845	0.05%
2020/04/13	0	27.30	0	0.00	27.30	0	3,830	0.00%
2020/04/10	10	27.20	10	27.30	27.20	0	3,817	0.00%
2020/04/09	2	28.28	5	28.30	27.50	-3	3,836	-0.08%
2020/04/08	8	27.65	6	27.31	27.50	2	3,787	0.05%
2020/04/07	4	26.20	7	25.74	27.35	-3	3,708	-0.08%
2020/04/06	0	0.00	6	24.71	24.90	-6	3,624	-0.17%
2020/03/31	5	23.80	5	23.70	23.70	0	3,622	0.00%
2020/03/30	1	22.75	6	22.85	23.75	-5	3,630	-0.14%
2020/03/27	18	24.83	5	24.65	23.45	13	3,644	0.36%
2020/03/25	1	24.90	122	25.04	24.80	-121	3,583	-3.38%	大賣/鉅額交易
2020/03/24	3	22.90	3	23.05	23.15	0	3,566	0.00%
2020/03/23	3	22.05	3	22.25	21.70	0	3,563	0.00%
2020/03/20	11	23.15	22	23.34	23.10	-11	3,616	-0.30%
2020/03/19	9	21.41	0	0.00	21.35	9	3,569	0.25%
2020/03/18	18	23.93	3	24.40	23.70	15	3,507	0.43%
2020/03/17	107	24.66	7	25.72	24.05	100	3,465	2.89%	大買/
2020/03/16	11	27.98	13	27.17	26.35	-2	3,404	-0.06%
2020/03/13	15	26.87	8.5	26.92	27.80	6.5	3,360	0.19%
2020/03/12	5	30.45	7	29.66	29.50	-2	3,248	-0.06%
2020/03/11	10	33.42	13	33.30	31.85	-3	3,194	-0.09%
2020/03/10	16	30.56	12	30.92	31.85	4	3,175	0.13%
2020/03/09	10	32.32	10	31.30	30.60	0	3,159	0.00%
2020/03/06	0	33.10	11.4	33.24	33.15	-11.3	3,114	-0.36%
2020/03/04	6	33.91	1	33.65	33.65	5	3,160	0.16%
2020/03/03	0	34.55	8	34.46	34.70	-8	3,102	-0.26%
2020/03/02	14	32.11	2	32.68	32.50	12	3,012	0.40%
2020/02/27	5	32.31	9	32.31	32.00	-4	3,094	-0.13%
2020/02/26	0	34.05	0	0.00	34.05	0	3,068	0.00%
2020/02/25	0	35.30	0	0.00	35.30	0	3,005	0.00%
2020/02/24	3	35.37	3	35.30	35.50	0	2,927	0.00%
2020/02/21	2	34.18	3	34.03	34.50	-1	2,807	-0.04%
2020/02/20	2	33.20	11	33.33	33.20	-9	2,754	-0.33%
2020/02/19	13	33.03	6	33.10	33.10	7	2,772	0.25%
2020/02/18	0	32.05	0	0.00	32.05	0	2,769	0.00%
2020/02/17	0	0.00	5	32.05	32.50	-5	2,757	-0.18%
2020/02/14	7	31.99	0	0.00	31.80	7	2,890	0.24%
2020/02/13	5	32.35	5	32.02	31.90	0	3,069	0.00%
2020/02/12	3	32.45	1	32.45	32.45	2	3,106	0.06%
2020/02/11	0	0.00	5	31.70	31.70	-5	3,098	-0.16%
2020/02/10	5	31.60	0	0.00	31.10	5	3,136	0.16%
2020/02/06	6	31.77	5	32.20	31.90	1	3,270	0.03%
2020/02/05	10	30.33	10	31.02	30.70	0	3,409	0.00%
2020/02/04	0	0.00	21	31.50	30.45	-21	3,419	-0.61%
2020/02/03	27	27.91	27	28.57	29.20	0	3,491	0.00%
2020/01/31	21	29.41	25	28.96	29.00	-4	3,792	-0.11%
2020/01/30	0.1	31.95	0	0.00	31.95	0.1	3,912	0.00%
2020/01/20	1	35.55	3	35.60	35.50	-2	3,978	-0.05%
2020/01/16	3	35.10	0	0.00	35.00	3	4,040	0.07%
2020/01/10	6	34.58	5	34.70	34.50	1	4,068	0.02%
2020/01/09	0	0.00	5	35.25	35.25	-5	4,079	-0.12%
2020/01/08	0	0.00	1	34.00	33.05	-1	4,160	-0.02%
2020/01/07	10	34.43	5	34.90	34.35	5	4,245	0.12%
2020/01/02	0	0.00	1	35.35	35.85	-1	4,420	-0.02%
2019/12/27	1	35.45	0	0.00	35.40	1	4,719	0.02%
2019/12/24	5	34.70	11	34.93	34.70	-6	4,924	-0.12%
2019/12/23	5	35.20	5	35.35	35.20	0	4,976	0.00%
2019/12/17	5	37.45	5	37.50	37.45	0	5,645	0.00%
2019/12/12	1	36.90	0	0.00	36.75	1	5,947	0.02%
2019/12/09	1	37.90	1	38.10	37.55	0	6,564	0.00%
2019/12/06	5	37.85	5	38.05	37.85	0	6,966	0.00%
2019/12/05	0.1	38.25	2	38.10	38.30	-1.9	7,574	-0.03%
2019/12/03	0	0.00	3	37.20	36.80	-3	7,856	-0.04%
2019/12/02	10	36.94	7	36.16	37.40	3	7,926	0.04%
2019/11/28	0	0.00	2	36.90	36.50	-2	7,926	-0.03%
2019/11/27	5	37.25	5	37.20	37.25	0	8,128	0.00%
2019/11/26	6	37.40	8	37.43	37.40	-2	8,147	-0.02%
2019/11/25	0	0.00	3	35.57	35.40	-3	8,077	-0.04%
2019/11/22	5	36.10	5	36.25	36.10	0	8,142	0.00%
2019/11/20	3	36.85	5	36.49	36.60	-2	8,297	-0.02%
2019/11/19	0	0.00	0.6	36.40	36.40	-0.6	8,450	-0.01%
2019/11/18	1	36.55	0	0.00	36.80	1	8,600	0.01%
2019/11/15	1	36.30	0	0.00	36.70	1	8,821	0.01%
2019/11/14	6	36.44	5	37.00	36.45	1	8,860	0.01%
2019/11/13	16	37.02	14	37.33	36.80	2	9,065	0.02%
2019/11/12	10	37.28	5	36.30	37.55	5	9,032	0.06%
2019/11/08	2	37.38	2	37.40	37.30	0	9,167	0.00%
2019/11/06	1	36.80	1	36.80	37.65	0	9,330	0.00%
2019/11/05	5	37.69	0	0.00	37.75	5	9,537	0.05%
2019/11/01	0	0.00	9	39.30	39.50	-9	9,823	-0.09%
2019/10/30	10.1	39.13	1	41.00	40.00	9.1	9,878	0.09%
2019/10/29	8.1	43.93	0	0.00	42.30	8.1	9,505	0.09%
2019/10/28	5	45.55	5	46.10	47.00	0	9,285	0.00%
2019/10/25	2	45.00	0	0.00	45.20	2	9,251	0.02%
2019/10/23	10	46.30	10	46.00	46.30	0	9,233	0.00%
2019/10/22	5	46.45	5	46.55	46.45	0	9,305	0.00%
2019/10/18	0	0.00	1	46.70	46.45	-1	9,372	-0.01%
2019/10/17	5	46.60	5	47.15	47.00	0	9,363	0.00%
2019/10/16	11	46.89	10	46.83	46.95	1	9,330	0.01%
2019/10/15	11.3	46.28	10	46.95	46.20	1.3	9,178	0.01%
2019/10/14	1	45.60	1	45.85	46.45	0	9,056	0.00%
2019/10/09	1.2	42.25	2.7	42.92	42.25	-1.5	8,947	-0.02%
2019/10/08	1.1	45.19	0.9	45.55	45.55	0.2	8,873	0.00%
2019/10/07	2.5	47.51	0	0.00	46.80	2.5	8,856	0.03%
2019/09/25	2	43.95	4	44.05	44.00	-2	8,806	-0.02%
2019/09/24	6	45.06	2.1	45.72	44.00	3.9	8,839	0.04%
2019/09/23	0	0.00	3.4	43.93	44.00	-3.4	8,727	-0.04%
2019/09/20	4	44.21	2	44.35	44.15	2	8,816	0.02%
2019/09/19	10	43.49	1	44.10	44.10	9	8,695	0.10%
2019/09/18	2	43.65	27	43.57	43.30	-25	8,647	-0.29%
2019/09/17	27	43.84	13	44.02	43.55	14	8,562	0.16%
2019/09/16	23	42.73	25.6	42.41	44.00	-2.6	8,396	-0.03%
2019/09/12	48	40.71	40	41.16	40.60	8	8,089	0.10%
2019/09/11	32	41.35	32	40.94	41.40	0	7,907	0.00%
2019/09/10	21	41.05	21	40.55	41.10	0	7,876	0.00%
2019/09/09	10	40.50	12	41.04	40.30	-2	7,794	-0.03%
2019/09/06	0	0.00	12	40.70	41.10	-12	7,618	-0.16%
2019/09/05	7	41.04	9	40.77	40.70	-2	7,491	-0.03%
2019/09/04	2.2	40.33	2	40.90	40.10	0.2	7,222	0.00%
2019/09/03	19	40.48	15	40.00	40.70	4	7,030	0.06%
2019/09/02	60	40.30	58	40.07	40.70	2	6,847	0.03%
2019/08/30	86	38.75	71	38.65	39.25	15	6,462	0.23%
2019/08/29	4	34.19	8.5	35.24	36.45	-4.5	5,841	-0.08%
2019/08/28	20	33.15	30	33.46	33.15	-10	5,524	-0.18%
2019/08/27	11	33.62	10	33.52	33.55	1	5,464	0.02%
2019/08/22	3	33.40	0	0.00	33.10	3	5,319	0.06%
2019/08/20	0	0.00	5	33.08	33.30	-5	5,062	-0.10%
2019/08/19	7	33.12	3	33.33	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	1	33.25	0	0.00	32.80	1	4,879	0.02%
2019/08/13	15	32.89	15	32.81	32.50	0	4,775	0.00%
2019/08/12	0	0.00	1.4	32.95	33.45	-1.4	4,650	-0.03%
2019/08/08	10	30.95	11	30.85	31.00	-1	4,424	-0.02%
2019/08/07	7	31.69	15.5	31.38	30.80	-8.5	4,425	-0.19%
2019/08/06	2	30.90	1	31.15	31.35	1	4,243	0.02%
2019/08/05	6	31.29	8.3	31.35	31.30	-2.3	4,163	-0.05%
2019/08/02	7	29.96	2.3	29.88	30.00	4.8	3,989	0.12%
2019/08/01	0	0.00	2	31.13	31.25	-2	3,864	-0.05%
2019/07/31	3	30.82	12	30.86	31.35	-9	3,794	-0.24%
2019/07/30	17	30.67	3.5	30.69	31.00	13.5	3,670	0.37%
2019/07/29	6	29.23	7	29.51	30.30	-1	3,460	-0.03%
2019/07/26	4	27.54	6	28.17	28.15	-2	3,180	-0.06%
2019/07/25	1	26.80	20.3	25.85	26.80	-19.3	2,987	-0.65%
2019/07/24	1	25.65	14	25.44	25.65	-13	2,905	-0.45%
2019/07/23	2	24.50	3	24.90	24.95	-1	2,877	-0.03%
2019/07/22	13	24.67	0	0.00	24.40	13	2,878	0.45%
2019/07/19	23	24.98	21	25.27	24.95	2	2,896	0.07%
2019/07/18	3	25.03	5	25.23	25.00	-2	2,906	-0.07%
2019/07/17	3	25.05	0	0.00	25.00	3	2,951	0.10%
2019/07/16	18	25.69	38	25.35	25.20	-20	3,004	-0.67%
2019/07/15	0	0.00	20.2	24.57	25.20	-20.2	3,051	-0.66%
2019/07/12	33	23.72	40	23.68	23.80	-7	3,390	-0.21%
2019/07/10	9	23.15	0	0.00	23.20	9	3,534	0.25%
2019/07/09	1	23.15	0	0.00	23.15	1	3,775	0.03%
2019/07/08	0	0.00	1	23.25	23.30	-1	3,795	-0.03%
2019/07/05	4	23.25	1	23.15	23.30	3	3,807	0.08%
2019/07/04	6	23.30	140	23.20	23.05	-134	3,805	-3.52%	大賣/鉅額交易
2019/07/03	14	24.00	0	0.00	24.15	14	3,797	0.37%
2019/07/02	17	24.36	2	24.50	24.40	15	3,798	0.39%
2019/07/01	8	24.68	17	24.71	24.35	-9	3,787	-0.24%
2019/06/27	7	23.36	12	23.56	24.35	-5	3,683	-0.14%
2019/06/26	2	22.50	13	22.50	22.40	-11	3,524	-0.31%
2019/06/25	13	22.26	6	22.31	22.30	7	3,547	0.20%
2019/06/24	0	0.00	2	22.35	22.30	-2	3,551	-0.06%
2019/06/21	3.2	22.68	0	0.00	22.30	3.2	3,604	0.09%
2019/06/19	0	0.00	14	22.19	22.55	-14	3,923	-0.36%
2019/06/18	11	21.86	0	0.00	21.50	11	4,188	0.26%
2019/06/17	4	21.60	1	21.95	22.20	3	4,251	0.07%
2019/06/13	65	21.63	0	0.00	21.60	65	4,656	1.40%
2019/06/11	0	0.00	15	22.03	21.80	-15	5,028	-0.30%
2019/06/10	4	21.75	14	21.93	21.95	-10	5,100	-0.20%
2019/06/06	0	0.00	10	21.40	21.50	-10	5,130	-0.19%
2019/05/31	0	0.00	2	21.40	21.20	-2	5,194	-0.04%
2019/05/30	2	20.75	0	0.00	20.90	2	5,433	0.04%
2019/05/24	20	20.55	0	0.00	20.50	20	5,567	0.36%
2019/05/23	88	20.26	2	20.30	20.30	86	5,580	1.54%
2019/05/20	14	22.04	1	22.00	21.90	13	6,055	0.21%
2019/05/17	0	0.00	10	21.65	21.80	-10	6,067	-0.16%
2019/05/16	2	23.05	12	22.56	22.40	-10	6,045	-0.17%
2019/05/15	36	23.89	21	23.50	23.90	15	6,036	0.25%
2019/05/09	0	0.00	1	23.90	24.00	-1	5,793	-0.02%
2019/05/08	0	0.00	1	24.00	24.30	-1	5,762	-0.02%
2019/05/03	32	25.78	11	25.92	25.35	21	5,630	0.37%
2019/05/02	0	0.00	1	25.60	25.65	-1	5,524	-0.02%
2019/04/30	0	0.00	1	24.60	25.55	-1	5,497	-0.02%
2019/04/29	0	0.00	1	26.15	25.20	-1	5,437	-0.02%
2019/04/26	2	25.20	0	0.00	25.60	2	5,366	0.04%
2019/04/25	3	25.45	13	25.47	25.60	-10	5,359	-0.19%
2019/04/24	2	25.25	2	25.50	25.25	0	5,407	0.00%
2019/04/23	4	25.53	0.2	25.40	25.45	3.8	5,379	0.07%
2019/04/22	0	0.00	3.2	25.66	25.70	-3.2	5,300	-0.06%
2019/04/19	3	25.52	2	25.15	25.20	1	5,210	0.02%
2019/04/18	17	25.15	20	25.48	25.00	-3	5,058	-0.06%
2019/04/17	3	23.12	9	23.37	23.60	-6	4,613	-0.13%
2019/04/16	10	22.89	4	22.59	22.85	6	4,492	0.13%
2019/04/15	4	22.58	6	22.40	22.70	-2	4,406	-0.05%
2019/04/12	0	0.00	1	21.20	21.30	-1	4,159	-0.02%
2019/04/02	10	21.40	4.3	21.19	21.20	5.8	4,003	0.14%
2019/04/01	2	21.20	0	0.00	21.10	2	3,961	0.05%
2019/03/29	1	20.60	5	20.66	20.55	-4	3,903	-0.10%
2019/03/28	2	20.30	1	20.30	20.30	1	3,886	0.03%
2019/03/26	0	0.00	3	21.45	20.85	-3	3,827	-0.08%
2019/03/25	0	0.00	2	20.95	21.10	-2	3,769	-0.05%
2019/03/22	8	21.90	13	21.99	21.95	-5	3,667	-0.14%
2019/03/21	5	22.09	3	21.85	22.10	2	3,413	0.06%
2019/03/20	2	21.35	1	21.40	21.30	1	3,093	0.03%
2019/03/19	7	21.21	2	21.15	21.15	5	2,976	0.17%
2019/03/18	8	20.71	22	20.79	21.30	-14	2,825	-0.50%
2019/03/15	5	20.29	20	20.27	20.60	-15	2,537	-0.59%
2019/03/14	3	19.73	9	19.87	19.75	-6	2,226	-0.27%
2019/03/13	10	19.84	0	0.00	19.65	10	2,173	0.46%
2019/03/12	1	19.85	3.9	20.08	20.20	-2.9	2,090	-0.14%
2019/03/08	0	0.00	9	19.13	19.30	-9	2,057	-0.44%
2019/03/07	2	19.60	0	0.00	19.60	2	2,049	0.10%
2019/03/06	10	19.98	6	20.13	20.10	4	2,021	0.20%
2019/03/05	35	20.25	24	20.44	19.90	11	1,891	0.58%
2019/03/04	2	19.55	4	19.43	19.90	-2	1,601	-0.12%
2019/02/27	1	18.90	0	0.00	18.75	1	1,521	0.07%
2019/02/26	2	18.90	0	0.00	18.80	2	1,503	0.13%
2019/02/25	5	19.05	4	19.26	19.15	1	1,476	0.07%
2019/02/21	24	19.42	7	19.23	19.10	17	1,384	1.23%
2019/02/20	2	18.53	16	18.58	19.30	-14	1,183	-1.18%
2019/02/19	8	18.18	25	18.13	18.15	-17	966	-1.76%
2019/02/18	11	17.59	4	17.56	17.60	7	785	0.89%
2019/02/15	3	16.70	0	0.00	16.65	3	695	0.43%
2019/02/13	0	0.00	5	16.75	16.75	-5	634	-0.79%
2019/01/30	4	16.15	0	0.00	16.15	4	625	0.64%
2019/01/29	3	16.27	1.7	16.19	16.20	1.3	625	0.21%
2019/01/22	0	0.00	3	16.25	16.20	-3	681	-0.44%
2019/01/21	0.1	16.30	0	0.00	16.40	0.1	677	0.01%
2019/01/16	1	16.70	1	16.95	16.70	0	652	0.00%
2019/01/15	0	0.00	27	15.88	16.10	-27	559	-4.83%
2019/01/11	18	14.38	0	0.00	14.35	18	630	2.85%
2019/01/10	2	14.35	0	0.00	14.40	2	674	0.30%
2019/01/09	15	14.48	0	0.00	14.55	15	682	2.20%
2018/12/28	0	0.00	0.6	14.35	14.40	-0.6	756	-0.08%
2018/12/13	0	0.00	5	15.55	15.45	-5	924	-0.54%
2018/12/11	5	15.33	0	0.00	15.25	5	1,118	0.45%
2018/12/07	0	0.00	2	15.20	15.35	-2	1,151	-0.17%
2018/12/05	2	15.50	0	0.00	15.65	2	1,197	0.17%
2018/12/03	0	0.00	43	15.69	15.75	-43	1,234	-3.48%
2018/11/30	5	15.42	0	0.00	15.40	5	1,260	0.40%
2018/11/27	2	15.25	0	0.00	15.45	2	1,443	0.14%
2018/11/23	5	15.22	0	0.00	15.15	5	1,586	0.32%
2018/11/21	10	15.41	0	0.00	15.50	10	1,887	0.53%
2018/11/20	2	15.50	0	0.00	15.45	2	2,096	0.10%
2018/11/19	19	15.88	0	0.00	15.70	19	2,741	0.69%
2018/11/16	0	0.00	28	15.61	15.65	-28	3,251	-0.86%
2018/11/13	11	14.65	0	0.00	15.00	11	3,335	0.33%
2018/11/12	2	15.10	0	0.00	15.05	2	3,341	0.06%
2018/11/09	8	15.05	0	0.00	15.10	8	3,352	0.24%
2018/11/08	7	15.25	0	0.00	15.15	7	3,358	0.21%
2018/11/06	0	0.00	0.7	14.95	15.00	-0.7	3,343	-0.02%
2018/10/26	0	0.00	10	14.35	14.35	-10	3,257	-0.31%
2018/10/18	0	0.00	2	15.60	15.50	-2	3,104	-0.06%
2018/10/17	2	14.70	0	0.00	14.65	2	3,060	0.07%
2018/10/09	5	15.85	0	0.00	15.70	5	2,986	0.17%
2018/09/28	2	16.95	0	0.00	16.80	2	2,932	0.07%
2018/09/25	0	0.00	0	16.80	16.80	0	2,918	0.00%
2018/09/21	0	0.00	12	16.89	16.85	-12	2,914	-0.41%
2018/09/19	24	17.62	11	17.65	17.35	13	2,881	0.45%
2018/09/18	11	17.24	1	17.15	17.25	10	2,798	0.36%
2018/09/17	0	0.00	2	16.80	17.20	-2	2,749	-0.07%
2018/09/14	0	0.00	21	16.00	16.15	-21	2,603	-0.81%
2018/09/13	21	15.90	0	0.00	15.85	21	2,582	0.81%
2018/09/11	0	0.00	5	16.30	16.30	-5	2,543	-0.20%
2018/09/07	0	0.00	20	18.00	17.50	-20	2,518	-0.79%
2018/08/31	2.2	18.64	0	0.00	18.65	2.2	2,280	0.10%
2018/08/29	0	0.00	2	19.50	18.90	-2	2,144	-0.09%
2018/08/28	7	19.15	2	19.20	18.90	5	1,987	0.25%
2018/08/27	5	19.25	5	19.10	19.30	0	1,892	0.00%
2018/08/24	69	19.45	69	19.31	19.60	0	1,682	0.00%
2018/08/23	45	18.27	23.1	18.42	18.80	21.9	1,036	2.11%
2018/08/22	0	0.00	1	17.10	17.10	-1	512	-0.20%
2018/08/16	0	0.00	0.2	14.95	15.00	-0.2	394	-0.05%
2018/08/14	2.2	15.69	0	0.00	15.55	2.2	375	0.57%
2018/07/11	0	0.00	5	15.55	15.50	-5	450	-1.11%
2018/06/15	0	0.00	8	17.25	17.20	-8	434	-1.84%
2018/06/13	0	0.00	2	16.70	16.80	-2	403	-0.50%
2018/06/11	0	0.00	2	17.25	17.05	-2	396	-0.50%
2018/06/07	0.3	16.65	0	0.00	16.70	0.3	387	0.08%
2018/06/05	7	16.86	0	0.00	16.70	7	391	1.79%
2018/06/04	2	16.20	0	0.00	16.35	2	382	0.52%
2018/05/31	2	15.95	0	0.00	15.95	2	368	0.54%
2018/05/30	1	15.90	0	0.00	15.90	1	368	0.27%
2018/05/23	2	15.85	0	0.00	15.85	2	391	0.51%
2018/05/16	5	15.96	0	0.00	15.90	5	428	1.17%
2018/05/14	3	16.60	8	16.73	16.70	-5	448	-1.11%
2018/05/10	0	0.00	1	16.15	16.35	-1	420	-0.24%
2018/04/26	0	0.00	5	15.75	15.60	-5	446	-1.12%
2018/04/23	0.5	16.15	0	0.00	16.20	0.5	448	0.10%
2018/04/18	3	16.60	145	16.54	16.50	-142	458	-30.99%	大賣/鉅額交易
2018/04/13	5	16.65	0	0.00	16.70	5	499	1.00%
2018/04/10	20	16.62	0	0.00	16.60	20	513	3.90%
2018/04/02	5.2	16.80	5	17.00	16.90	0.2	521	0.03%
2018/03/31	2	16.90	0	0.00	16.85	2	520	0.38%
2018/03/30	3	17.00	0	0.00	16.95	3	523	0.57%
2018/03/29	2	17.05	0	0.00	17.00	2	526	0.38%
2018/03/26	0	16.90	0	0.00	16.90	0	533	0.00%
2018/03/23	0	0.00	0.3	17.05	17.15	-0.3	536	-0.05%
2018/03/21	5	17.55	0	0.00	17.55	5	536	0.93%
2018/03/20	5	17.60	2	17.55	17.50	3	540	0.55%
2018/03/19	2	17.80	0	0.00	17.70	2	542	0.37%
2018/03/16	3	17.75	0	0.00	17.85	3	544	0.55%
2018/03/12	0	17.70	0	0.00	17.75	0	563	0.00%
2018/03/09	2	18.05	0	0.00	17.85	2	593	0.34%
2018/03/07	5	17.50	0	0.00	17.45	5	652	0.77%
2018/03/06	15	17.62	0	0.00	17.50	15	662	2.26%
2018/03/05	0	17.65	0	0.00	17.65	0	663	0.00%
2018/03/01	0	18.00	0	0.00	18.20	0	682	0.00%
2018/02/27	5	17.90	0	0.00	17.80	5	701	0.71%
2018/02/22	0	0.00	1	18.00	18.00	-1	875	-0.11%
2018/02/06	3	17.45	0	0.00	16.50	3	872	0.34%
2018/02/05	4	18.08	0	0.00	18.05	4	857	0.47%
2018/02/02	6	18.58	0	0.00	18.45	6	856	0.70%
2018/02/01	6	18.60	0	0.00	18.60	6	866	0.69%
2018/01/31	3	18.65	0	0.00	18.55	3	867	0.35%
2018/01/30	11	18.70	0	0.00	18.70	11	868	1.27%
2018/01/29	13	18.82	0	0.00	18.80	13	866	1.50%
2018/01/26	3	18.85	0	0.00	18.85	3	871	0.34%
2018/01/24	5	19.00	2	19.10	18.90	3	886	0.34%
2018/01/16	0	0.00	2	19.10	19.05	-2	883	-0.23%
2018/01/11	5	19.45	0	0.00	19.20	5	901	0.55%
2018/01/10	3	19.15	2.6	19.08	19.10	0.4	880	0.05%
2018/01/08	13	19.11	0	0.00	18.90	13	885	1.47%
2018/01/05	0	0.00	0.1	19.10	19.15	-0.1	894	-0.02%
2018/01/03	2	18.95	0	0.00	19.00	2	900	0.22%