楠梓電 (2316)-中國信託-忠孝券商分點個股進出

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
45.35
漲跌
▼3.00
漲幅
-6.20%
成交量
15,545張
產業
上市電子零組件類股
329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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	23.1	47.96	12	47.08	45.35	11.1	5,370	0.21%
2024/05/02	5	48.27	5	48.00	48.35	0	5,180	0.00%
2024/04/30	57	47.70	79.3	48.58	49.20	-22.3	4,804	-0.46%
2024/04/29	5	45.15	6.5	44.67	44.75	-1.5	4,657	-0.03%
2024/04/26	7	44.76	10	44.30	44.05	-3	5,190	-0.06%
2024/04/25	16	44.65	20	44.57	43.75	-4	5,210	-0.08%
2024/04/24	6	44.05	30	43.53	44.40	-24	5,008	-0.48%
2024/04/23	1	40.00	0	0.00	40.40	1	4,857	0.02%
2024/04/22	3	40.05	0	0.00	39.55	3	4,847	0.06%
2024/04/19	16.3	40.94	15	41.47	40.85	1.3	4,826	0.03%
2024/04/18	3	41.67	0	0.00	41.45	3	4,792	0.06%
2024/04/17	16	42.70	16	42.77	42.45	0	4,777	0.00%
2024/04/16	2	41.41	0.1	42.20	40.95	2	4,760	0.04%
2024/04/15	5	44.62	45	43.45	43.30	-40	4,734	-0.84%
2024/04/12	19.1	44.82	28	44.69	45.05	-9	4,685	-0.19%
2024/04/11	4.3	44.43	0	0.00	44.20	4.3	4,641	0.09%
2024/04/10	5	44.54	2	47.60	45.50	3	4,608	0.07%
2024/04/09	11	46.54	6.1	45.22	46.35	4.9	4,445	0.11%
2024/04/08	29	44.79	28	45.29	46.75	1	4,372	0.02%
2024/04/03	7	44.38	19	44.61	44.55	-12	4,282	-0.28%
2024/04/02	3.3	43.97	4	43.95	43.80	-0.8	4,229	-0.02%
2024/04/01	10	43.87	11	44.50	44.15	-1	4,203	-0.02%
2024/03/29	33	43.74	32	43.88	43.30	1	4,117	0.02%
2024/03/28	25	43.94	47.2	43.37	42.20	-22.2	4,024	-0.55%
2024/03/27	17	42.73	9	42.54	42.55	8	3,950	0.20%
2024/03/26	39	44.38	24	43.74	43.10	15	3,888	0.39%
2024/03/25	37	42.66	26	43.20	44.45	11	3,696	0.30%
2024/03/22	5	40.60	1	40.30	40.65	4	3,510	0.11%
2024/03/21	10	41.58	7	41.45	40.60	3	3,487	0.09%
2024/03/20	48	41.46	5	41.48	41.20	43	3,474	1.24%
2024/03/19	5	42.75	10	42.73	42.00	-5	3,455	-0.14%
2024/03/18	15	41.92	21	42.96	43.25	-6	3,248	-0.18%
2024/03/15	5	39.35	6	39.12	39.35	-1	3,101	-0.03%
2024/03/14	13	40.15	5	39.15	39.05	8	3,083	0.26%
2024/03/13	7	42.06	6	40.73	41.20	1	3,024	0.03%
2024/03/12	10	42.25	19	41.75	41.70	-9	2,994	-0.30%
2024/03/11	1	41.25	1	41.15	41.00	0	2,932	0.00%
2024/03/08	11	41.70	7	41.45	41.55	4	2,875	0.14%
2024/03/07	8.3	41.55	8	40.60	39.90	0.3	2,798	0.01%
2024/03/06	9	40.56	21.3	41.64	41.25	-12.3	2,737	-0.45%
2024/03/05	23	39.82	89	40.25	39.85	-66	2,530	-2.61%
2024/03/04	38	37.03	15	37.78	38.00	23	2,288	1.00%
2024/03/01	1	35.50	4	36.21	36.65	-3	2,199	-0.14%
2024/02/29	2	35.75	4	35.26	35.25	-2	2,181	-0.09%
2024/02/27	5	35.03	1	34.80	34.70	4	2,185	0.18%
2024/02/26	4	35.50	0	0.00	35.20	4	2,202	0.18%
2024/02/23	11	35.98	8	36.16	35.60	3	2,227	0.13%
2024/02/22	7	36.11	17	35.95	35.85	-10	2,296	-0.44%
2024/02/21	2	36.35	0	0.00	36.10	2	2,312	0.09%
2024/02/20	3	36.35	0	0.00	36.05	3	2,304	0.13%
2024/02/19	9	36.29	12	36.49	36.50	-3	2,300	-0.13%
2024/02/16	0	0.00	1	36.00	36.00	-1	2,283	-0.04%
2024/02/15	5	35.45	5	35.10	35.00	0	2,267	0.00%
2024/02/05	1	34.50	0	0.00	34.40	1	2,257	0.04%
2024/02/02	6	35.30	5	35.05	34.80	1	2,311	0.04%
2024/02/01	5	35.30	6	35.17	35.20	-1	2,311	-0.04%
2024/01/31	1	34.90	0	0.00	34.85	1	2,335	0.04%
2024/01/30	7	35.58	8	35.37	35.15	-1	2,330	-0.04%
2024/01/29	5	34.95	5	35.20	35.25	0	2,334	0.00%
2024/01/26	9	35.51	5	35.35	34.55	4	2,332	0.17%
2024/01/25	9	36.39	8	36.09	35.85	1	2,333	0.04%
2024/01/24	13	36.09	11	36.10	36.25	2	2,286	0.09%
2024/01/23	14	36.14	8	35.53	35.45	6	2,242	0.27%
2024/01/22	99	37.20	68	38.75	36.50	31	2,058	1.51%
2024/01/19	17	37.44	60	38.94	40.55	-43	1,467	-2.93%
2024/01/17	5	37.55	5	37.15	37.70	0	1,363	0.00%
2024/01/16	0	0.00	5	37.25	37.45	-5	1,363	-0.37%
2024/01/09	10	37.00	0	0.00	37.90	10	1,454	0.69%
2024/01/08	1	36.85	0	0.00	37.60	1	1,444	0.07%
2024/01/04	21	37.07	0	0.00	37.35	21	1,486	1.41%
2024/01/02	1	38.55	0	0.00	38.35	1	1,546	0.06%
2023/12/29	0	0.00	15	38.61	38.80	-15	1,584	-0.95%
2023/12/25	0	0.00	3	38.25	37.40	-3	1,979	-0.15%
2023/12/22	1	37.40	1	37.90	37.90	0	2,048	0.00%
2023/12/20	7	37.34	7	37.62	37.70	0	2,220	0.00%
2023/12/19	7	36.38	2	36.70	36.90	5	2,494	0.20%
2023/12/18	10	37.73	1	37.65	37.25	9	2,520	0.36%
2023/12/15	7	39.04	5	38.25	37.90	2	2,626	0.08%
2023/12/14	5	38.75	5	38.40	38.65	0	2,634	0.00%
2023/12/13	1	37.85	0	0.00	37.85	1	2,667	0.04%
2023/12/12	6	38.90	6	38.18	37.90	0	2,774	0.00%
2023/12/08	1	38.05	0	0.00	38.10	1	2,793	0.04%
2023/12/07	5	38.05	5	38.00	37.85	0	2,828	0.00%
2023/12/04	15	39.43	6	38.83	38.60	9	3,340	0.27%
2023/12/01	7	37.56	12	38.23	38.10	-5	3,508	-0.14%
2023/11/30	3	36.73	1	37.15	36.75	2	3,471	0.06%
2023/11/29	8	37.28	5	37.15	36.85	3	3,479	0.09%
2023/11/28	8	37.31	7	37.15	37.30	1	3,506	0.03%
2023/11/27	3	36.83	8	37.50	36.50	-5	3,516	-0.14%
2023/11/24	3	38.03	0	0.00	37.75	3	3,555	0.08%
2023/11/22	2	38.93	10	38.99	39.15	-8	3,563	-0.22%
2023/11/21	1	39.00	16	39.04	38.85	-15	3,554	-0.42%
2023/11/20	8	37.69	0	0.00	37.80	8	3,503	0.23%
2023/11/17	3	36.67	5	36.50	36.70	-2	3,496	-0.06%
2023/11/16	7	36.96	6	36.81	36.60	1	3,520	0.03%
2023/11/14	1	36.60	0	0.00	36.45	1	3,561	0.03%
2023/11/10	41	37.25	46	37.18	36.55	-5	3,655	-0.14%
2023/11/09	1	35.80	8	35.86	36.05	-7	3,711	-0.19%
2023/11/08	0	0.00	9	36.26	35.95	-9	3,925	-0.23%
2023/11/07	1	35.65	0	0.00	35.65	1	4,059	0.02%
2023/11/06	0	0.00	1	35.50	35.70	-1	4,183	-0.02%
2023/11/03	6	35.75	5	35.30	34.85	1	4,295	0.02%
2023/11/02	6	35.68	6	36.45	35.45	0	4,405	0.00%
2023/11/01	3	34.47	4	34.49	34.50	-1	4,416	-0.02%
2023/10/31	4	33.89	4	34.21	33.60	0	4,435	0.00%
2023/10/30	1	34.55	1	35.10	34.30	0	4,483	0.00%
2023/10/27	1	34.25	5	34.20	34.25	-4	4,510	-0.09%
2023/10/26	1	34.05	0	0.00	34.05	1	4,600	0.02%
2023/10/25	6	35.35	6	35.35	35.10	0	4,632	0.00%
2023/10/24	1	32.65	1	33.25	33.75	0	4,658	0.00%
2023/10/20	4	32.35	24	32.32	32.85	-20	4,924	-0.41%
2023/10/19	6	33.28	1	33.35	33.20	5	5,080	0.10%
2023/10/18	2	32.83	0.3	32.70	32.90	1.7	5,460	0.03%
2023/10/17	1	34.20	0.3	34.15	33.60	0.7	5,932	0.01%
2023/10/16	1	35.00	2	35.20	35.00	-1	6,281	-0.02%
2023/10/13	18	36.11	0.2	35.80	35.85	17.8	6,385	0.28%
2023/10/12	2	36.80	5	36.78	36.80	-3	6,419	-0.05%
2023/10/11	1	36.65	1	37.05	36.65	0	6,398	0.00%
2023/10/06	6	37.73	0	0.00	37.90	6	6,359	0.09%
2023/10/05	2	38.85	0	0.00	38.60	2	6,316	0.03%
2023/10/04	8	39.56	1	39.90	39.70	7	6,273	0.11%
2023/10/03	18	39.91	10	40.63	40.10	8	6,240	0.13%
2023/10/02	12.3	40.32	6.7	40.54	39.55	5.6	6,148	0.09%
2023/09/28	27.4	40.64	21.4	40.67	40.30	6	6,067	0.10%
2023/09/27	17.7	39.65	18	39.66	39.75	-0.3	5,836	-0.01%
2023/09/26	10	39.85	10	39.12	38.70	0	5,742	0.00%
2023/09/25	10	39.74	7	39.67	39.40	3	5,674	0.05%
2023/09/22	32	39.64	23	39.96	40.50	9	5,553	0.16%
2023/09/21	2	36.80	1	37.70	37.50	1	5,262	0.02%
2023/09/20	22.3	38.49	26	38.59	37.70	-3.7	5,212	-0.07%
2023/09/19	4	37.81	4	38.14	38.20	0	5,096	0.00%
2023/09/18	1	38.25	2	38.03	37.50	-1	5,050	-0.02%
2023/09/15	18	37.87	21	37.76	37.85	-3	4,985	-0.06%
2023/09/13	1	35.25	1	35.20	35.00	0	4,847	0.00%
2023/09/12	3	35.62	0	0.00	35.45	3	4,819	0.06%
2023/09/11	1	36.60	2	36.25	35.40	-1	4,774	-0.02%
2023/09/08	3	37.85	1	38.10	38.30	2	4,705	0.04%
2023/09/07	10	38.03	6	38.09	38.40	4	4,576	0.09%
2023/09/06	2	38.00	11	38.39	38.50	-9	4,210	-0.21%
2023/09/05	1	34.45	1	34.95	35.00	0	3,979	0.00%
2023/09/04	1	34.25	3	34.33	34.90	-2	3,967	-0.05%
2023/09/01	6	35.13	2	35.10	34.45	4	3,952	0.10%
2023/08/31	3	34.53	0	0.00	34.60	3	3,913	0.08%
2023/08/30	7	34.65	1	34.75	34.60	6	3,890	0.15%
2023/08/29	1	33.15	1	33.75	33.30	0	3,829	0.00%
2023/08/28	1	33.90	0	0.00	33.30	1	3,804	0.03%
2023/08/25	7	35.12	5	34.70	34.05	2	3,768	0.05%
2023/08/24	2	35.28	0	0.00	35.00	2	3,738	0.05%
2023/08/22	2	35.50	3	35.28	35.20	-1	3,680	-0.03%
2023/08/21	1	35.85	0	0.00	35.85	1	3,645	0.03%
2023/08/18	8	36.11	2	35.58	35.65	6	3,615	0.17%
2023/08/17	2	36.48	1	35.90	37.10	1	3,573	0.03%
2023/08/16	5	35.86	2	36.25	36.50	3	3,513	0.09%
2023/08/15	2	37.08	1	37.55	36.80	1	3,443	0.03%
2023/08/14	3	36.37	2.7	37.74	37.50	0.3	3,319	0.01%
2023/08/11	11	35.00	21	33.90	35.00	-10	3,095	-0.32%
2023/08/10	2	35.20	1.3	36.42	35.20	0.7	2,921	0.02%
2023/08/09	1	40.40	3.2	39.96	39.10	-2.2	2,786	-0.08%
2023/08/08	7	43.30	67	42.75	43.40	-60	2,654	-2.26%
2023/08/07	5	45.62	0	0.00	47.10	5	2,536	0.20%
2023/08/04	5	43.85	2	43.43	45.20	3	2,472	0.12%
2023/08/02	5	46.80	11	43.05	43.85	-6	2,432	-0.25%
2023/08/01	10	44.78	6	45.19	46.45	4	2,372	0.17%
2023/07/31	1	44.70	0	0.00	44.90	1	2,332	0.04%
2023/07/28	13	46.01	13	46.22	47.95	0	2,225	0.00%
2023/07/27	7	46.41	3	46.22	45.90	4	2,173	0.18%
2023/07/26	13.2	44.40	22	44.79	44.85	-8.9	2,115	-0.42%
2023/07/25	16	48.46	11.4	47.12	45.95	4.6	2,001	0.23%
2023/07/24	15	45.40	34	46.17	47.05	-19	1,817	-1.05%
2023/07/21	98	40.72	30.2	41.92	42.80	67.8	1,638	4.14%
2023/07/20	36	37.80	36	38.32	38.95	0	1,237	0.00%
2023/07/19	14	35.86	24.9	36.06	37.10	-10.9	737	-1.48%
2023/07/18	15	33.49	12.6	33.72	33.75	2.4	329	0.73%
2023/07/17	2	30.70	2	30.70	30.70	0	209	0.00%
2023/07/03	0	0.00	1	28.30	28.45	-1	140	-0.71%
2023/06/26	0	0.00	3	28.25	28.25	-3	151	-1.98%
2023/06/05	0	0.00	2	28.25	28.25	-2	176	-1.13%
2023/05/12	0	0.00	3	28.10	28.35	-3	174	-1.72%
2023/05/11	0	0.00	3	28.10	27.90	-3	177	-1.69%
2023/05/05	0	0.00	1	28.35	28.50	-1	170	-0.59%
2023/04/13	1	29.55	0	0.00	29.55	1	158	0.63%
2023/03/30	0	28.50	0	0.00	28.65	0	139	0.00%
2023/03/10	1	28.30	0	0.00	28.40	1	109	0.91%
2023/03/07	2	28.40	0	0.00	28.40	2	107	1.85%
2023/02/24	1	27.85	0	0.00	27.90	1	105	0.94%
2023/02/23	0	0.00	0.6	27.95	27.95	-0.6	102	-0.58%
2023/02/10	1	27.75	0	0.00	27.75	1	129	0.77%
2023/02/09	1	28.00	0	0.00	27.75	1	131	0.76%
2023/01/10	1	27.45	0	0.00	27.45	1	138	0.72%
2022/12/29	0	0.00	6	26.85	26.85	-6	161	-3.72%
2022/12/28	1	26.90	7	26.99	26.85	-6	162	-3.70%
2022/12/27	0	0.00	2	26.90	26.85	-2	162	-1.23%
2022/12/13	0	0.00	0	26.30	26.15	0	169	0.00%
2022/11/14	2	24.70	0	0.00	24.65	2	165	1.21%
2022/10/19	2	22.98	0	0.00	22.90	2	151	1.32%
2022/10/14	0	0.00	4	22.54	22.55	-4	151	-2.64%
2022/10/13	2	22.68	12	22.41	21.50	-10	149	-6.69%
2022/10/05	2	24.90	0	0.00	24.85	2	133	1.50%
2022/09/23	0	0.00	5	26.21	26.25	-5	145	-3.44%
2022/09/01	0	0.00	2	27.75	27.65	-2	173	-1.15%
2022/08/16	0	0.00	4	27.73	27.65	-4	174	-2.30%
2022/08/15	0	0.00	6	27.63	27.65	-6	172	-3.47%
2022/08/11	0	0.00	2	27.45	27.40	-2	172	-1.16%
2022/08/05	0	0.00	2	27.70	27.75	-2	172	-1.16%
2022/07/11	1	27.60	0	0.00	27.55	1	200	0.50%
2022/06/15	1	29.20	0	0.00	29.35	1	230	0.43%
2022/06/14	0	0.00	2	28.90	28.85	-2	233	-0.86%
2022/05/30	0	0.00	2	28.95	29.15	-2	276	-0.72%
2022/05/25	0	0.00	2	28.95	29.00	-2	290	-0.69%
2022/05/12	0	0.00	1	27.75	27.65	-1	357	-0.28%
2022/05/09	0	0.00	5	28.30	28.30	-5	371	-1.34%
2022/04/25	1	28.40	0	0.00	28.50	1	536	0.19%
2022/04/22	1	28.95	0	0.00	28.95	1	645	0.15%
2022/04/15	0	0.00	1	29.00	28.90	-1	915	-0.11%
2022/04/14	1	29.30	0	0.00	29.25	1	960	0.10%
2022/04/12	1	28.75	0	0.00	28.95	1	1,064	0.09%
2022/04/11	1	29.00	0	0.00	28.75	1	1,097	0.09%
2022/04/08	9	29.70	0	0.00	29.60	9	1,164	0.77%
2022/04/07	1	29.60	0	0.00	29.55	1	1,289	0.08%
2022/04/06	2	30.40	0	0.00	30.35	2	1,434	0.14%
2022/04/01	2	30.60	0	0.00	30.75	2	2,023	0.10%
2022/03/28	3	30.95	0	0.00	31.20	3	2,338	0.13%
2022/03/15	0	0.00	1	31.00	30.55	-1	2,407	-0.04%
2022/03/14	1	31.00	0	0.00	31.30	1	2,402	0.04%
2022/03/11	1	31.00	0	0.00	31.00	1	2,401	0.04%
2022/03/08	1	30.70	0.6	30.70	30.70	0.4	2,395	0.02%
2022/03/07	1	31.50	0	0.00	31.55	1	2,397	0.04%
2022/03/03	0	0.00	1	33.65	33.70	-1	2,385	-0.04%
2022/02/24	2	33.00	0	0.00	32.10	2	2,373	0.08%
2022/02/22	1	33.05	0	0.00	33.15	1	2,369	0.04%
2022/02/16	0	0.00	1	33.30	33.35	-1	2,338	-0.04%
2022/02/14	1	32.15	0	0.00	32.15	1	2,330	0.04%
2022/02/11	1	33.15	0	0.00	33.15	1	2,329	0.04%
2022/01/26	2	32.08	0	0.00	31.95	2	2,311	0.09%
2022/01/25	1	32.50	0	0.00	32.15	1	2,304	0.04%
2022/01/24	0	0.00	2	32.90	33.20	-2	2,291	-0.09%
2022/01/19	0	0.00	7	35.36	35.10	-7	2,232	-0.31%
2022/01/18	5	34.75	2	35.25	34.50	3	2,189	0.14%
2022/01/17	2	35.35	5	35.60	35.05	-3	2,160	-0.14%
2022/01/14	2	34.03	0	0.00	34.70	2	2,044	0.10%
2022/01/13	0	0.00	1	35.10	35.40	-1	1,981	-0.05%
2022/01/12	0.2	34.95	2	34.95	35.20	-1.8	1,938	-0.10%
2022/01/11	49	34.85	57	35.06	34.60	-8	1,880	-0.43%
2022/01/10	11	34.44	0	0.00	34.50	11	1,796	0.61%
2022/01/07	5	33.85	0	0.00	33.85	5	1,758	0.28%
2022/01/06	2	35.08	15	34.87	34.90	-13	1,711	-0.76%
2022/01/05	1	34.35	0	0.00	34.55	1	1,633	0.06%
2022/01/04	1	35.05	8	34.95	35.50	-7	1,601	-0.44%
2022/01/03	19	35.69	5	36.20	35.20	14	1,566	0.89%
2021/12/30	39	37.22	41	37.49	37.00	-2	1,491	-0.13%
2021/12/29	43	36.43	30	36.92	36.60	13	1,363	0.95%
2021/12/28	41	38.79	9.8	38.62	36.80	31.2	1,209	2.58%
2021/12/27	17	37.00	18	37.36	37.75	-1	618	-0.16%
2021/12/24	0	0.00	1	34.35	34.35	-1	446	-0.22%
2021/12/23	0	0.00	1	31.25	31.25	-1	316	-0.32%
2021/12/22	0	0.00	5	30.30	30.65	-5	300	-1.67%
2021/12/20	0	0.00	2	30.00	30.15	-2	298	-0.67%
2021/12/13	3	31.60	0	0.00	31.35	3	255	1.17%
2021/12/10	0	0.00	1	29.35	29.35	-1	206	-0.48%
2021/12/06	0	0.00	3	29.10	29.10	-3	196	-1.53%
2021/12/03	1	29.10	0	0.00	29.10	1	200	0.50%
2021/11/24	1	29.25	3	29.35	29.40	-2	193	-1.04%
2021/11/19	0	0.00	2	29.30	29.30	-2	199	-1.00%
2021/11/18	1	29.15	2.2	29.20	29.25	-1.2	193	-0.62%
2021/11/17	0	0.00	0.2	29.20	29.20	-0.2	192	-0.10%
2021/11/15	1	29.00	0	0.00	29.10	1	197	0.51%
2021/11/12	1	29.20	0	0.00	29.15	1	198	0.50%
2021/11/11	0	0.00	1	29.25	29.20	-1	201	-0.50%
2021/11/08	1	28.85	0	0.00	28.95	1	205	0.49%
2021/11/05	0	0.00	4	28.85	29.00	-4	208	-1.92%
2021/11/03	1	28.25	0	0.00	28.40	1	208	0.48%
2021/11/01	2	28.28	0	0.00	28.30	2	211	0.95%
2021/10/29	1	28.40	0	0.00	28.40	1	212	0.47%
2021/10/27	0	0.00	3	28.37	28.65	-3	212	-1.41%
2021/10/25	1	27.85	0	0.00	27.95	1	213	0.47%
2021/10/07	1	26.75	0	0.00	26.75	1	290	0.34%
2021/08/30	4	27.90	0	0.00	27.90	4	429	0.93%
2021/08/11	2	28.90	0	0.00	28.90	2	457	0.44%
2021/07/27	0	0.00	0.9	31.20	31.15	-0.9	637	-0.13%
2021/07/21	0	0.00	3	30.10	30.00	-3	720	-0.42%
2021/07/16	0	0.00	1	31.00	31.05	-1	797	-0.13%
2021/07/15	1	30.60	0	0.00	30.75	1	828	0.12%
2021/07/13	0	0.00	8.1	31.70	31.20	-8.1	891	-0.90%
2021/07/09	2	30.65	0	0.00	30.75	2	1,083	0.18%
2021/07/08	8	30.60	0	0.00	30.60	8	1,597	0.50%
2021/07/07	0	0.00	10	30.23	30.30	-10	1,661	-0.60%
2021/07/05	0	0.00	2	30.55	30.60	-2	1,680	-0.12%
2021/06/30	0	0.00	3	30.25	30.05	-3	1,713	-0.18%
2021/06/28	3	30.40	0	0.00	30.35	3	1,733	0.17%
2021/06/18	2	29.30	0	0.00	29.30	2	1,820	0.11%
2021/06/11	10	29.30	0	0.00	29.30	10	1,831	0.55%
2021/06/02	0	0.00	0.5	29.80	29.35	-0.5	1,898	-0.03%
2021/05/26	0	0.00	10	28.60	28.80	-10	1,936	-0.52%
2021/05/25	2	28.60	0	0.00	28.55	2	1,939	0.10%
2021/05/14	11	27.06	0	0.00	27.00	11	1,936	0.57%
2021/05/07	0	0.00	25.5	31.27	32.00	-25.5	1,873	-1.36%
2021/05/05	0	0.00	11	31.30	31.10	-11	1,882	-0.58%
2021/04/28	0	0.00	0.5	34.90	35.60	-0.5	1,815	-0.03%
2021/04/27	1	34.70	30.4	34.60	34.50	-29.4	1,817	-1.62%
2021/04/26	1	34.55	0	34.35	34.30	1	1,820	0.05%
2021/04/23	0	0.00	10	34.95	34.50	-10	1,832	-0.55%
2021/04/22	1	36.00	31	35.96	34.45	-30	1,838	-1.63%
2021/04/20	0	0.00	1	35.65	36.15	-1	1,760	-0.06%
2021/04/19	7	36.16	2	36.20	36.20	5	1,744	0.29%
2021/04/16	2	36.38	2	36.65	36.85	0	1,688	0.00%
2021/04/15	78.1	36.91	0	0.00	36.25	78.1	1,612	4.84%
2021/04/14	38	37.41	13.9	37.97	38.25	24.1	1,465	1.65%
2021/04/13	0	0.00	2	34.10	34.80	-2	973	-0.21%
2021/04/12	2	32.30	0	0.00	32.20	2	917	0.22%
2021/04/09	0	0.00	2	32.45	32.30	-2	944	-0.21%
2021/04/08	0	0.00	1.5	32.67	32.75	-1.5	935	-0.16%
2021/04/07	0	0.00	1.8	31.98	32.20	-1.8	917	-0.20%
2021/04/06	1	31.55	0	0.00	31.55	1	908	0.11%
2021/03/30	2	31.70	0	0.00	31.45	2	904	0.22%
2021/03/26	2	32.60	4	32.60	32.35	-2	888	-0.23%
2021/03/24	2	31.55	3	31.45	31.60	-1	848	-0.12%
2021/03/23	0	0.00	5	31.21	31.05	-5	832	-0.60%
2021/03/15	0	0.00	3.8	30.44	30.45	-3.8	878	-0.43%
2021/03/12	2	30.05	0	0.00	30.30	2	878	0.23%
2021/03/09	0	0.00	8	30.05	30.15	-8	850	-0.94%
2021/03/03	8	31.00	0	0.00	31.00	8	819	0.98%
2021/02/25	0	0.00	0.3	31.30	31.40	-0.3	795	-0.04%
2021/01/25	0	0.00	2	30.80	30.70	-2	728	-0.27%
2021/01/21	2	30.30	0	0.00	30.30	2	723	0.28%
2021/01/18	3	31.67	6	32.23	32.00	-3	673	-0.45%
2021/01/15	6	31.40	2	31.70	31.40	4	643	0.62%
2021/01/11	2	31.00	0	0.00	31.00	2	609	0.33%
2021/01/06	1	31.05	0	0.00	30.85	1	616	0.16%
2021/01/04	15	32.82	16	32.74	32.75	-1	588	-0.17%
2020/12/30	2	31.60	2	31.65	31.65	0	566	0.00%
2020/12/29	2	31.70	0	0.00	31.70	2	570	0.35%
2020/12/24	0	0.00	0.2	31.40	31.40	-0.2	593	-0.03%
2020/12/17	0	0.00	0.9	31.10	31.25	-0.9	616	-0.15%
2020/12/15	0.4	30.50	0	0.00	30.35	0.4	670	0.07%
2020/12/14	0	0.00	1	31.60	31.50	-1	699	-0.14%
2020/12/10	0	0.00	3	32.35	32.00	-3	695	-0.44%
2020/12/07	1	31.15	0	0.00	31.10	1	711	0.14%
2020/11/20	0	0.00	11	30.40	30.40	-11	918	-1.20%
2020/11/18	10	30.30	0	0.00	30.40	10	1,008	0.99%
2020/11/17	1	30.05	0	0.00	30.15	1	1,015	0.10%
2020/11/13	0	0.00	9.8	29.49	29.50	-9.8	1,049	-0.93%
2020/11/02	3	28.30	0	0.00	28.50	3	1,374	0.22%
2020/10/27	0	0.00	0.9	29.15	29.25	-0.9	1,495	-0.06%
2020/10/26	0	0.00	0.9	29.10	29.25	-0.9	1,553	-0.06%
2020/10/23	0.1	29.10	0	0.00	29.10	0.1	1,566	0.01%
2020/10/22	0	0.00	0.9	29.00	29.00	-0.9	1,603	-0.06%
2020/10/15	5	29.40	0	0.00	29.50	5	1,694	0.30%
2020/10/08	0.2	30.20	0.5	30.20	30.30	-0.3	1,919	-0.02%
2020/09/16	1	30.90	1	30.95	31.00	0	2,454	0.00%
2020/09/15	4	31.04	0	0.00	31.10	4	2,488	0.16%
2020/09/14	0	0.00	1	31.45	31.45	-1	2,483	-0.04%
2020/09/10	0	0.00	2	32.05	31.20	-2	2,497	-0.08%
2020/09/08	1	31.00	0	0.00	31.05	1	2,492	0.04%
2020/09/04	0	0.00	5	31.45	31.85	-5	2,559	-0.20%
2020/09/03	0	0.00	2	32.05	32.00	-2	2,574	-0.08%
2020/09/01	7	31.82	0	0.00	31.75	7	2,622	0.27%
2020/08/26	0	0.00	1	31.55	31.55	-1	2,831	-0.04%
2020/08/24	1	30.95	0	0.00	30.95	1	2,837	0.04%
2020/08/20	1	30.05	1	30.65	30.20	0	2,835	0.00%
2020/08/19	2	31.58	0	0.00	31.50	2	2,783	0.07%
2020/08/17	1	32.60	1	32.70	32.30	0	2,785	0.00%
2020/08/05	0	0.00	3	32.90	32.35	-3	2,985	-0.10%
2020/07/31	0	0.00	3	31.80	32.05	-3	3,141	-0.10%
2020/07/28	2	30.15	1	30.50	29.55	1	3,169	0.03%
2020/07/27	0	0.00	1	31.00	30.70	-1	3,190	-0.03%
2020/07/24	3	30.92	0	0.00	31.00	3	3,238	0.09%
2020/07/23	0	0.00	11	32.76	32.90	-11	3,215	-0.34%
2020/07/22	8	32.05	0	0.00	32.05	8	3,209	0.25%
2020/07/21	0	0.00	2	32.15	31.75	-2	3,251	-0.06%
2020/07/15	1	30.80	0	0.00	30.90	1	3,371	0.03%
2020/07/14	0	0.00	4	31.80	31.20	-4	3,437	-0.12%
2020/07/13	4	32.05	0	0.00	31.95	4	3,465	0.12%
2020/07/10	1	31.00	0	0.00	31.30	1	3,502	0.03%
2020/07/09	4	31.65	14	31.80	31.70	-10	3,509	-0.28%
2020/07/08	7	32.91	6	32.70	32.70	1	3,475	0.03%
2020/07/07	64	33.57	85	33.41	33.30	-21	3,438	-0.61%
2020/07/06	0	0.00	1	32.60	32.20	-1	3,247	-0.03%
2020/07/03	6	31.90	7	32.10	31.90	-1	3,287	-0.03%
2020/07/02	4	31.60	5.2	31.62	31.75	-1.2	3,337	-0.04%
2020/07/01	3	31.80	0	0.00	31.60	3	3,329	0.09%
2020/06/30	38	32.39	10	32.05	31.80	28	3,329	0.84%
2020/06/29	3	31.55	0	0.00	31.25	3	3,279	0.09%
2020/06/24	0	0.00	4	31.65	31.85	-4	3,283	-0.12%
2020/06/19	0	0.00	1	30.90	30.75	-1	3,377	-0.03%
2020/06/18	0	0.00	2	31.00	31.05	-2	3,388	-0.06%
2020/06/17	1	30.05	1	30.50	30.05	0	3,362	0.00%
2020/06/15	1	29.70	1	30.05	29.90	0	3,462	0.00%
2020/06/12	1	28.45	6	29.23	29.70	-5	3,499	-0.14%
2020/06/11	0	0.00	1	30.00	29.80	-1	3,551	-0.03%
2020/06/10	1	31.00	0	0.00	31.05	1	3,575	0.03%
2020/06/08	5	31.86	0	0.00	31.75	5	3,732	0.13%
2020/06/04	0	0.00	3	33.25	33.25	-3	3,757	-0.08%
2020/06/03	0	0.00	1	30.35	30.25	-1	3,740	-0.03%
2020/06/02	0	0.00	2	30.70	30.15	-2	3,749	-0.05%
2020/06/01	2	30.75	0	0.00	30.50	2	3,773	0.05%
2020/05/28	2	30.50	2	30.48	29.90	0	3,955	0.00%
2020/05/26	0	0.00	2	30.33	30.10	-2	4,049	-0.05%
2020/05/22	4	29.78	0	0.00	29.70	4	4,144	0.10%
2020/05/20	1.1	29.84	0	0.00	29.80	1.1	4,306	0.03%
2020/05/19	3	30.20	0	0.00	29.90	3	4,304	0.07%
2020/05/18	1	30.40	20	30.20	29.70	-19	4,332	-0.44%
2020/05/15	1	31.40	5	31.70	31.35	-4	4,320	-0.09%
2020/05/14	2	32.53	0	0.00	32.00	2	4,311	0.05%
2020/05/13	26	33.64	9	33.77	34.10	17	4,242	0.40%
2020/05/12	3	33.30	4	32.86	32.75	-1	4,172	-0.02%
2020/05/08	2	34.00	0	0.00	33.00	2	4,171	0.05%
2020/05/07	2	33.55	12	33.60	33.75	-10	4,128	-0.24%
2020/05/06	3	32.35	4	31.91	32.50	-1	3,973	-0.03%
2020/05/05	1	30.70	0	0.00	30.65	1	3,981	0.03%
2020/05/04	1	29.60	8	30.13	30.45	-7	3,969	-0.18%
2020/04/30	1	30.55	1	31.00	30.70	0	4,002	0.00%
2020/04/29	10	30.97	0	0.00	30.05	10	4,048	0.25%
2020/04/27	10	29.94	6	30.00	30.00	4	4,102	0.10%
2020/04/24	1.5	29.87	0	0.00	29.90	1.5	4,067	0.04%
2020/04/23	2	30.25	5	30.23	30.00	-3	4,024	-0.07%
2020/04/21	2	27.45	1	27.75	27.60	1	3,900	0.03%
2020/04/20	1	28.20	0	0.00	28.10	1	3,893	0.03%
2020/04/17	3	29.23	10	28.40	28.20	-7	3,921	-0.18%
2020/04/16	0	0.00	15	28.49	28.70	-15	3,865	-0.39%
2020/04/15	10	28.95	6	28.77	28.90	4	3,894	0.10%
2020/04/14	0	0.00	1	27.85	27.95	-1	3,845	-0.03%
2020/04/13	1	28.15	0	0.00	27.30	1	3,830	0.03%
2020/04/10	2	27.53	0	0.00	27.20	2	3,817	0.05%
2020/04/09	10	28.10	1	27.95	27.50	9	3,836	0.23%
2020/04/08	3	27.15	2	28.00	27.50	1	3,787	0.03%
2020/04/06	0	0.00	36	24.52	24.90	-36	3,624	-0.99%
2020/03/31	4	24.13	0	0.00	23.70	4	3,622	0.11%
2020/03/26	0	0.00	23	23.62	24.45	-23	3,624	-0.63%
2020/03/25	3	25.30	2	25.05	24.80	1	3,583	0.03%
2020/03/23	4	21.85	1	22.20	21.70	3	3,563	0.08%
2020/03/20	17	22.92	23	23.02	23.10	-6	3,616	-0.17%
2020/03/19	3	21.60	0	0.00	21.35	3	3,569	0.08%
2020/03/18	7	24.69	16	24.70	23.70	-9	3,507	-0.26%
2020/03/17	1	24.75	0	0.00	24.05	1	3,465	0.03%
2020/03/16	0	0.00	1	27.50	26.35	-1	3,404	-0.03%
2020/03/13	1	26.55	6	26.72	27.80	-5	3,360	-0.15%
2020/03/12	1	29.50	18	31.23	29.50	-17	3,248	-0.52%
2020/03/11	9	32.08	5	32.98	31.85	4	3,194	0.13%
2020/03/10	11	31.75	0	0.00	31.85	11	3,175	0.35%
2020/03/09	6	31.37	12	32.23	30.60	-6	3,159	-0.19%
2020/03/05	3	33.70	1	34.30	33.75	2	3,170	0.06%
2020/03/04	13	34.04	0	0.00	33.65	13	3,160	0.41%
2020/03/03	1	35.45	3	35.02	34.70	-2	3,102	-0.06%
2020/02/27	3	32.57	3	32.30	32.00	0	3,094	0.00%
2020/02/24	1	35.30	2	35.10	35.50	-1	2,927	-0.03%
2020/02/19	0	0.00	4	33.04	33.10	-4	2,772	-0.14%
2020/02/18	4	32.58	1	32.10	32.05	3	2,769	0.11%
2020/02/17	3	32.62	0	0.00	32.50	3	2,757	0.11%
2020/02/13	1	32.50	5	32.35	31.90	-4	3,069	-0.13%
2020/02/12	4	32.83	4	32.78	32.45	0	3,106	0.00%
2020/02/11	0.9	31.50	0	0.00	31.70	0.9	3,098	0.03%
2020/02/10	1	31.35	1	31.15	31.10	0	3,136	0.00%
2020/02/06	2	31.90	0	0.00	31.90	2	3,270	0.06%
2020/02/05	0	0.00	5	30.20	30.70	-5	3,409	-0.15%
2020/02/04	11	30.92	9	30.44	30.45	2	3,419	0.06%
2020/02/03	19	28.91	34	28.07	29.20	-15	3,491	-0.43%
2020/01/31	3	29.03	3	29.00	29.00	0	3,792	0.00%
2020/01/30	0	0.00	5	31.95	31.95	-5	3,912	-0.13%
2020/01/20	0.5	35.50	0	0.00	35.50	0.5	3,978	0.01%
2020/01/17	1	35.20	1	35.45	35.40	0	4,034	0.00%
2020/01/16	5	35.00	0	0.00	35.00	5	4,040	0.12%
2020/01/15	1	35.25	0	0.00	35.30	1	4,061	0.02%
2020/01/10	0	0.00	1	34.35	34.50	-1	4,068	-0.02%
2020/01/09	5	34.72	23	35.14	35.25	-18	4,079	-0.44%
2020/01/08	11	33.28	3	33.77	33.05	8	4,160	0.19%
2020/01/07	5	34.63	0	0.00	34.35	5	4,245	0.12%
2020/01/02	0	0.00	1	35.80	35.85	-1	4,420	-0.02%
2019/12/30	10	35.20	0	0.00	35.10	10	4,557	0.22%
2019/12/26	4	35.58	0	0.00	35.60	4	4,775	0.08%
2019/12/25	1	35.10	1	35.40	35.45	0	4,891	0.00%
2019/12/23	1	35.50	5	35.40	35.20	-4	4,976	-0.08%
2019/12/20	0	0.00	3	35.85	35.90	-3	5,115	-0.06%
2019/12/19	2	36.10	0	0.00	36.20	2	5,398	0.04%
2019/12/17	8	37.88	0	0.00	37.45	8	5,645	0.14%
2019/12/13	0	0.00	1	36.50	36.10	-1	5,838	-0.02%
2019/12/12	4	36.90	0	0.00	36.75	4	5,947	0.07%
2019/12/10	19	37.52	2	36.35	36.75	17	6,386	0.27%
2019/12/09	3	37.97	1	38.00	37.55	2	6,564	0.03%
2019/12/06	2	37.83	1	38.25	37.85	1	6,966	0.01%
2019/12/05	5	38.47	16	37.80	38.30	-11	7,574	-0.15%
2019/12/03	2	37.10	8.6	36.93	36.80	-6.6	7,856	-0.08%
2019/12/02	6	35.99	1	36.20	37.40	5	7,926	0.06%
2019/11/29	2	36.35	0	0.00	36.40	2	7,897	0.03%
2019/11/27	0	0.00	4	37.20	37.25	-4	8,128	-0.05%
2019/11/26	9	37.24	19	37.21	37.40	-10	8,147	-0.12%
2019/11/25	5	35.46	1	35.60	35.40	4	8,077	0.05%
2019/11/21	2	36.20	0	0.00	36.25	2	8,214	0.02%
2019/11/20	0	0.00	1	37.10	36.60	-1	8,297	-0.01%
2019/11/19	15	36.71	0	0.00	36.40	15	8,450	0.18%
2019/11/18	1	36.35	0	0.00	36.80	1	8,600	0.01%
2019/11/15	0	0.00	7	37.00	36.70	-7	8,821	-0.08%
2019/11/14	8	36.48	2	36.30	36.45	6	8,860	0.07%
2019/11/13	6	37.03	11	37.24	36.80	-5	9,065	-0.06%
2019/11/12	14.8	35.19	10	35.96	37.55	4.8	9,032	0.05%
2019/11/11	4	36.10	0	0.00	35.90	4	9,088	0.04%
2019/11/08	9	37.26	0	0.00	37.30	9	9,167	0.10%
2019/11/07	2	37.15	0	0.00	37.15	2	9,234	0.02%
2019/11/05	1.6	37.69	0	0.00	37.75	1.6	9,537	0.02%
2019/11/04	13	37.22	0	0.00	37.00	13	9,807	0.13%
2019/11/01	4	39.35	0	0.00	39.50	4	9,823	0.04%
2019/10/31	1	39.45	0	0.00	39.00	1	9,916	0.01%
2019/10/30	43.4	39.29	12.1	39.79	40.00	31.3	9,878	0.32%
2019/10/29	8.4	43.63	14.2	44.90	42.30	-5.8	9,505	-0.06%
2019/10/28	5	46.78	6.1	46.54	47.00	-1.1	9,285	-0.01%
2019/10/25	6.2	45.09	3	44.65	45.20	3.2	9,251	0.03%
2019/10/24	1	46.00	0	0.00	45.95	1	9,217	0.01%
2019/10/23	1	46.50	3	46.30	46.30	-2	9,233	-0.02%
2019/10/22	5	46.38	4	46.94	46.45	1	9,305	0.01%
2019/10/21	5.1	46.17	0	0.00	46.10	5.1	9,352	0.05%
2019/10/18	1	46.55	2	46.70	46.45	-1	9,372	-0.01%
2019/10/17	4	46.95	3	46.93	47.00	1	9,363	0.01%
2019/10/16	3	46.63	2	47.55	46.95	1	9,330	0.01%
2019/10/15	28.2	47.14	14	45.75	46.20	14.2	9,178	0.15%
2019/10/14	10.1	44.02	5	46.29	46.45	5.1	9,056	0.06%
2019/10/09	2.2	42.52	13.5	43.09	42.25	-11.3	8,947	-0.13%
2019/10/08	0.4	45.55	4	45.10	45.55	-3.6	8,873	-0.04%
2019/10/07	14.7	47.63	5	48.02	46.80	9.7	8,856	0.11%
2019/09/25	11	44.19	10	44.00	44.00	1	8,806	0.01%
2019/09/24	24	45.29	15.1	44.18	44.00	8.9	8,839	0.10%
2019/09/23	11	44.05	13	44.08	44.00	-2	8,727	-0.02%
2019/09/20	10	44.17	9	44.09	44.15	1	8,816	0.01%
2019/09/19	21	43.25	21	43.79	44.10	0	8,695	0.00%
2019/09/18	2	43.95	7	43.31	43.30	-5	8,647	-0.06%
2019/09/17	19	43.85	13	43.98	43.55	6	8,562	0.07%
2019/09/16	9	43.24	10	43.52	44.00	-1	8,396	-0.01%
2019/09/12	38	41.21	41	40.76	40.60	-3	8,089	-0.04%
2019/09/11	1	40.70	0	0.00	41.40	1	7,907	0.01%
2019/09/10	3	40.28	2	40.85	41.10	1	7,876	0.01%
2019/09/09	34	41.34	35	40.62	40.30	-1	7,794	-0.01%
2019/09/06	21	40.70	22	40.81	41.10	-1	7,618	-0.01%
2019/09/05	15	40.69	13	40.81	40.70	2	7,491	0.03%
2019/09/04	23	40.58	23	40.25	40.10	0	7,222	0.00%
2019/09/03	9	40.48	57	40.05	40.70	-48	7,030	-0.68%
2019/09/02	55	40.03	35.1	39.83	40.70	19.9	6,847	0.29%
2019/08/30	92	38.24	152	38.59	39.25	-60	6,462	-0.93%	大賣/
2019/08/29	74	35.32	50	36.24	36.45	24	5,841	0.41%
2019/08/28	0	0.00	35	33.56	33.15	-35	5,524	-0.63%
2019/08/27	80	33.21	1	33.65	33.55	79	5,464	1.45%
2019/08/23	0	0.00	2	32.95	32.95	-2	5,373	-0.04%
2019/08/22	31	34.15	6	34.07	33.10	25	5,319	0.47%
2019/08/21	7	33.10	18	33.46	33.40	-11	5,104	-0.22%
2019/08/20	2	33.03	0	0.00	33.30	2	5,062	0.04%
2019/08/19	11	33.23	2	33.13	33.45	9	5,016	0.18%
2019/08/16	5	32.39	2	32.85	32.40	3	4,981	0.06%
2019/08/15	3	32.15	4	32.25	32.50	-1	4,922	-0.02%
2019/08/14	3	33.27	5	33.61	32.80	-2	4,879	-0.04%
2019/08/13	12	33.27	8	32.50	32.50	4	4,775	0.08%
2019/08/12	8	33.51	6	32.51	33.45	2	4,650	0.04%
2019/08/08	6	30.99	5	30.48	31.00	1	4,424	0.02%
2019/08/07	1	31.60	12	30.95	30.80	-11	4,425	-0.25%
2019/08/06	7	30.51	1	30.60	31.35	6	4,243	0.14%
2019/08/05	35	31.51	20	31.93	31.30	15	4,163	0.36%
2019/08/02	12	30.44	6	29.35	30.00	6	3,989	0.15%
2019/07/31	1	31.00	2	30.30	31.35	-1	3,794	-0.03%
2019/07/30	2	31.00	26	30.26	31.00	-24	3,670	-0.65%
2019/07/29	32	29.87	34	29.83	30.30	-2	3,460	-0.06%
2019/07/26	20.2	27.96	17	27.17	28.15	3.2	3,180	0.10%
2019/07/25	7	26.75	12	26.21	26.80	-5	2,987	-0.17%
2019/07/24	5	25.24	7	25.68	25.65	-2	2,905	-0.07%
2019/07/23	1	24.60	0	0.00	24.95	1	2,877	0.03%
2019/07/19	1	25.35	0	0.00	24.95	1	2,896	0.03%
2019/07/17	6	25.30	1	25.35	25.00	5	2,951	0.17%
2019/07/16	5	25.36	4	25.40	25.20	1	3,004	0.03%
2019/07/15	4.6	24.60	19	24.53	25.20	-14.4	3,051	-0.47%
2019/07/12	13	23.69	15	23.45	23.80	-2	3,390	-0.06%
2019/07/11	0	0.00	3	23.43	23.20	-3	3,458	-0.09%
2019/07/10	3	23.20	0	0.00	23.20	3	3,534	0.08%
2019/07/09	0	0.00	2	23.15	23.15	-2	3,775	-0.05%
2019/07/04	16	23.29	220	23.27	23.05	-204	3,805	-5.36%	大賣/鉅額交易
2019/07/02	1	24.35	0	0.00	24.40	1	3,798	0.03%
2019/07/01	220	24.67	26	24.49	24.35	194	3,787	5.12%	大買/鉅額交易
2019/06/28	23	23.79	20	23.90	23.65	3	3,699	0.08%
2019/06/27	25	24.09	6	24.16	24.35	19	3,683	0.52%
2019/06/20	1	22.45	0	0.00	22.60	1	3,685	0.03%
2019/06/17	0	0.00	6	21.60	22.20	-6	4,251	-0.14%
2019/06/13	0	0.00	6	21.65	21.60	-6	4,656	-0.13%
2019/06/10	0	0.00	3	21.75	21.95	-3	5,100	-0.06%
2019/06/04	2	21.35	2	21.25	21.20	0	5,087	0.00%
2019/05/31	0	0.00	3	21.00	21.20	-3	5,194	-0.06%
2019/05/30	3	20.63	0	0.00	20.90	3	5,433	0.06%
2019/05/27	0	0.00	2	20.30	20.35	-2	5,522	-0.04%
2019/05/24	0	0.00	2	20.65	20.50	-2	5,567	-0.04%
2019/05/23	0	0.00	1	20.05	20.30	-1	5,580	-0.02%
2019/05/22	0	0.00	2	21.40	21.00	-2	5,720	-0.03%
2019/05/21	5	21.30	5	21.05	21.50	0	5,922	0.00%
2019/05/20	4	22.29	8	22.37	21.90	-4	6,055	-0.07%
2019/05/17	7	22.49	0	0.00	21.80	7	6,067	0.12%
2019/05/15	2	23.35	2	23.58	23.90	0	6,036	0.00%
2019/05/14	5	22.11	4	22.10	23.50	1	5,956	0.02%
2019/05/13	4	22.05	0	0.00	22.25	4	5,913	0.07%
2019/05/10	2	23.95	1	23.40	23.40	1	5,869	0.02%
2019/05/09	3	24.17	4	23.90	24.00	-1	5,793	-0.02%
2019/05/08	4	23.00	0	0.00	24.30	4	5,762	0.07%
2019/05/07	1	24.40	3	24.60	24.25	-2	5,727	-0.03%
2019/05/06	4	24.30	5	24.50	24.05	-1	5,710	-0.02%
2019/05/03	4	25.60	7	25.86	25.35	-3	5,630	-0.05%
2019/05/02	5	25.35	9	25.64	25.65	-4	5,524	-0.07%
2019/04/30	2	25.35	10	24.77	25.55	-8	5,497	-0.15%
2019/04/29	14	25.33	0	0.00	25.20	14	5,437	0.26%
2019/04/26	5	25.40	0	0.00	25.60	5	5,366	0.09%
2019/04/25	0	0.00	2	25.60	25.60	-2	5,359	-0.04%
2019/04/24	2	25.40	0	0.00	25.25	2	5,407	0.04%
2019/04/23	10	25.41	0	0.00	25.45	10	5,379	0.19%
2019/04/22	10	25.46	4	25.50	25.70	6	5,300	0.11%
2019/04/19	0	0.00	11	24.83	25.20	-11	5,210	-0.21%
2019/04/18	15	25.61	2	25.80	25.00	13	5,058	0.26%
2019/04/17	0	0.00	4	23.30	23.60	-4	4,613	-0.09%
2019/04/16	2	22.50	1	22.50	22.85	1	4,492	0.02%
2019/04/15	1	21.70	0	0.00	22.70	1	4,406	0.02%
2019/04/11	6	21.03	0	0.00	20.90	6	4,132	0.15%
2019/04/09	1	21.20	2	21.15	21.20	-1	4,091	-0.02%
2019/04/08	1	21.50	1	21.45	21.25	0	4,071	0.00%
2019/04/02	2	21.10	0	0.00	21.20	2	4,003	0.05%
2019/03/29	1	20.60	0	0.00	20.55	1	3,903	0.03%
2019/03/27	1	21.00	1	20.95	20.95	0	3,848	0.00%
2019/03/26	1	21.25	37	21.24	20.85	-36	3,827	-0.94%
2019/03/25	36	21.09	2	21.20	21.10	34	3,769	0.90%
2019/03/22	2	21.95	30	22.35	21.95	-28	3,667	-0.76%
2019/03/21	84	21.80	50	22.00	22.10	34	3,413	1.00%
2019/03/20	0	0.00	3	21.40	21.30	-3	3,093	-0.10%
2019/03/19	2	21.30	1	21.10	21.15	1	2,976	0.03%
2019/03/18	10	20.91	107	21.00	21.30	-97	2,825	-3.43%	大賣/
2019/03/15	107	20.57	2	20.25	20.60	105	2,537	4.14%	大買/鉅額交易
2019/03/14	1	19.75	0	0.00	19.75	1	2,226	0.04%
2019/03/13	13	19.71	13	19.88	19.65	0	2,173	0.00%
2019/03/12	10	19.73	11	19.86	20.20	-1	2,090	-0.05%
2019/03/08	0	0.00	0.4	19.25	19.30	-0.4	2,057	-0.02%
2019/03/07	11	19.68	0	0.00	19.60	11	2,049	0.54%
2019/03/06	3	19.97	10	20.00	20.10	-7	2,021	-0.35%
2019/03/05	3	20.22	0	0.00	19.90	3	1,891	0.16%
2019/03/04	34	19.41	35	19.59	19.90	-1	1,601	-0.06%
2019/02/26	1	18.90	0	0.00	18.80	1	1,503	0.07%
2019/02/22	0	0.00	70	18.74	18.80	-70	1,418	-4.93%
2019/02/21	31	19.10	61	19.34	19.10	-30	1,384	-2.17%
2019/02/20	70	18.91	2	18.40	19.30	68	1,183	5.75%
2019/02/19	50	18.36	17	18.64	18.15	33	966	3.41%
2019/01/29	0	0.00	4	16.20	16.20	-4	625	-0.64%
2019/01/28	0	0.00	20	16.35	16.35	-20	648	-3.08%
2019/01/17	0	0.00	11	16.20	16.25	-11	673	-1.63%
2019/01/16	2	17.00	2	16.85	16.70	0	652	0.00%
2018/11/14	0	0.00	1	15.15	15.05	-1	3,330	-0.03%
2018/11/13	1	14.95	0	0.00	15.00	1	3,335	0.03%
2018/11/06	0	0.00	7	15.00	15.00	-7	3,343	-0.21%
2018/11/05	0.2	15.20	0	0.00	15.20	0.2	3,340	0.00%
2018/10/24	6	15.55	0	0.00	15.45	6	3,240	0.19%
2018/10/22	5	15.95	0	0.00	15.70	5	3,218	0.16%
2018/10/19	0	0.00	105	15.78	16.10	-105	3,174	-3.31%	大賣/鉅額交易
2018/10/18	105	15.50	2	15.10	15.50	103	3,104	3.32%	大買/鉅額交易
2018/10/16	0	0.00	3	14.65	14.55	-3	3,049	-0.10%
2018/10/12	1	14.00	1	14.25	14.25	0	3,043	0.00%
2018/10/11	2	14.65	0	0.00	14.15	2	3,027	0.07%
2018/10/08	4	15.80	0	0.00	15.60	4	2,981	0.13%
2018/10/01	0	0.00	2	16.90	16.80	-2	2,934	-0.07%
2018/09/19	10	17.45	20	17.70	17.35	-10	2,881	-0.35%
2018/09/18	0	0.00	2	17.15	17.25	-2	2,798	-0.07%
2018/09/17	5	17.10	6	17.08	17.20	-1	2,749	-0.04%
2018/09/13	3	15.88	0	0.00	15.85	3	2,582	0.12%
2018/09/07	10	18.00	0	0.00	17.50	10	2,518	0.40%
2018/09/05	9	19.08	9	18.65	18.15	0	2,456	0.00%
2018/08/31	2	18.80	2	18.55	18.65	0	2,280	0.00%
2018/08/30	20	18.91	35	18.69	18.55	-15	2,215	-0.68%
2018/08/29	46	19.47	67	19.41	18.90	-21	2,144	-0.98%
2018/08/28	1	19.20	6	19.13	18.90	-5	1,987	-0.25%
2018/08/27	0	0.00	10	19.18	19.30	-10	1,892	-0.53%
2018/08/24	90	19.48	33.9	19.23	19.60	56.2	1,682	3.34%
2018/08/23	54	18.10	52	18.16	18.80	2	1,036	0.19%
2018/08/22	0	0.00	40	16.37	17.10	-40	512	-7.81%
2018/08/21	25	15.55	0	0.00	15.55	25	415	6.02%
2018/08/17	10	15.05	1	15.00	15.00	9	401	2.24%
2018/08/16	1	15.00	0	0.00	15.00	1	394	0.25%
2018/08/14	6	15.56	1	15.50	15.55	5	375	1.33%
2018/08/13	1	15.30	0	0.00	15.30	1	370	0.27%
2018/08/07	1	15.65	0	0.00	15.60	1	375	0.27%
2018/07/11	1	15.55	0	0.00	15.50	1	450	0.22%
2018/07/05	1	15.60	0	0.00	15.55	1	456	0.22%
2018/07/03	0	0.00	1	15.80	15.80	-1	456	-0.22%
2018/06/26	1	16.10	2	16.35	16.20	-1	453	-0.22%
2018/06/20	0	0.00	14	16.67	16.70	-14	443	-3.15%
2018/06/19	0	0.00	1	17.05	16.90	-1	440	-0.23%
2018/06/15	2	17.50	1	17.50	17.20	1	434	0.23%
2018/06/11	3	17.02	0.5	16.95	17.05	2.6	396	0.64%
2018/06/05	4	16.65	0	0.00	16.70	4	391	1.02%
2018/06/04	0	0.00	1.6	16.15	16.35	-1.6	382	-0.41%
2018/05/28	0	0.00	1	16.05	16.05	-1	383	-0.26%
2018/05/18	5	15.80	0	0.00	15.85	5	414	1.20%
2018/05/14	1	16.60	0	0.00	16.70	1	448	0.22%
2018/05/08	0	0.00	3	15.70	15.70	-3	410	-0.73%
2018/05/04	0	0.00	3	15.55	15.60	-3	413	-0.73%
2018/05/02	1	15.70	0	0.00	15.85	1	418	0.24%
2018/04/30	3	15.77	0	0.00	15.85	3	440	0.68%
2018/04/27	5	15.52	0	0.00	15.45	5	442	1.13%
2018/04/26	3	15.80	0	0.00	15.60	3	446	0.67%
2018/04/24	1	15.75	0	0.00	15.80	1	451	0.22%
2018/04/20	2	16.45	0	0.00	16.35	2	449	0.44%
2018/04/19	5	16.48	0	0.00	16.45	5	454	1.10%
2018/04/11	0	0.00	3	16.70	16.60	-3	510	-0.59%
2018/03/30	1	16.90	0	0.00	16.95	1	523	0.19%
2018/03/14	0	0.00	1	18.10	17.75	-1	552	-0.18%
2018/03/13	1	17.90	0	0.00	17.90	1	552	0.18%
2018/02/23	2	18.00	1	18.25	17.95	1	876	0.11%
2018/01/03	0.3	18.90	0	0.00	19.00	0.3	900	0.03%