楠梓電 (2316)-新光-台中券商分點個股進出

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
44.05
漲跌
▲0.30
漲幅
+0.69%
成交量
7,465張
產業
上市電子零組件類股
324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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	16.1	44.40	21	44.80	44.05	-4.9	5,190	-0.09%
2024/04/25	40.2	44.87	34	44.37	43.75	6.2	5,210	0.12%
2024/04/24	13	44.10	35.1	43.65	44.40	-22.1	5,008	-0.44%
2024/04/23	8	40.28	0	0.00	40.40	8	4,857	0.16%
2024/04/22	6.2	39.53	4.2	40.38	39.55	2	4,847	0.04%
2024/04/19	9.2	41.28	3	41.85	40.85	6.2	4,826	0.13%
2024/04/18	2.2	41.50	9	41.25	41.45	-6.9	4,792	-0.14%
2024/04/17	11	41.94	7	42.58	42.45	4	4,777	0.08%
2024/04/16	8.2	42.25	37.1	41.49	40.95	-28.9	4,760	-0.61%
2024/04/15	14.7	43.84	11	44.35	43.30	3.7	4,734	0.08%
2024/04/12	16.1	44.59	41	44.56	45.05	-24.9	4,685	-0.53%
2024/04/11	13	44.77	5	44.56	44.20	8	4,641	0.17%
2024/04/10	35	45.49	18	46.11	45.50	17	4,608	0.37%
2024/04/09	26.2	45.79	27	45.80	46.35	-0.8	4,445	-0.02%
2024/04/08	62.1	45.70	26.6	45.76	46.75	35.4	4,372	0.81%
2024/04/03	12.5	44.59	17.1	44.69	44.55	-4.5	4,282	-0.11%
2024/04/02	14.1	43.85	13	43.99	43.80	1.1	4,229	0.03%
2024/04/01	37	44.02	34.5	44.18	44.15	2.5	4,203	0.06%
2024/03/29	38	44.14	44.1	43.55	43.30	-6.1	4,117	-0.15%
2024/03/28	19	43.28	16.1	43.84	42.20	3	4,024	0.07%
2024/03/27	16	42.27	4	42.59	42.55	12	3,950	0.30%
2024/03/26	67	44.08	168	44.31	43.10	-101	3,888	-2.60%	大賣/
2024/03/25	116	44.22	49	42.40	44.45	67	3,696	1.81%	大買/
2024/03/22	28	40.68	25.1	40.36	40.65	3	3,510	0.08%
2024/03/21	14	41.25	5.8	41.85	40.60	8.3	3,487	0.24%
2024/03/20	6.2	41.38	1	41.20	41.20	5.2	3,474	0.15%
2024/03/19	77.2	42.96	186.1	43.30	42.00	-109	3,455	-3.15%	大賣/鉅額交易
2024/03/18	136.1	43.17	15.5	42.87	43.25	120.6	3,248	3.71%	大買/鉅額交易
2024/03/15	0	0.00	3.1	39.01	39.35	-3.1	3,101	-0.10%
2024/03/14	10.4	39.50	4.1	39.52	39.05	6.3	3,083	0.20%
2024/03/13	17.2	41.81	19	40.64	41.20	-1.8	3,024	-0.06%
2024/03/12	25.1	41.92	15	41.79	41.70	10.1	2,994	0.34%
2024/03/11	18	41.13	11.2	41.13	41.00	6.8	2,932	0.23%
2024/03/08	29.9	40.70	29.6	40.75	41.55	0.3	2,875	0.01%
2024/03/07	7.1	40.68	99.4	41.37	39.90	-92.3	2,798	-3.30%
2024/03/06	191.1	42.41	91.4	41.58	41.25	99.8	2,737	3.64%	大買/
2024/03/05	35	40.43	28.9	40.37	39.85	6.2	2,530	0.24%
2024/03/04	12	36.56	20.7	36.86	38.00	-8.7	2,288	-0.38%
2024/03/01	6	36.12	21	36.00	36.65	-15	2,199	-0.68%
2024/02/29	3	35.28	4	35.25	35.25	-1	2,181	-0.05%
2024/02/27	6.1	34.85	9.6	34.73	34.70	-3.5	2,185	-0.16%
2024/02/26	2	35.50	1	35.40	35.20	1	2,202	0.05%
2024/02/23	26	36.31	34	35.86	35.60	-8	2,227	-0.36%
2024/02/22	5	35.85	8	35.88	35.85	-3	2,296	-0.13%
2024/02/21	20	36.45	15	36.30	36.10	5	2,312	0.22%
2024/02/20	1.1	36.05	9	36.07	36.05	-7.9	2,304	-0.34%
2024/02/19	29	36.44	53	36.36	36.50	-24	2,300	-1.04%
2024/02/16	4.7	36.00	16	35.82	36.00	-11.3	2,283	-0.50%
2024/02/15	12	35.18	9	35.07	35.00	3	2,267	0.13%
2024/02/05	6	34.39	3	34.40	34.40	3	2,257	0.13%
2024/02/02	12	35.05	1	35.15	34.80	11	2,311	0.48%
2024/02/01	4	35.25	1	35.20	35.20	3	2,311	0.13%
2024/01/31	0	0.00	1	35.00	34.85	-1	2,335	-0.04%
2024/01/30	5	35.43	2	35.30	35.15	3	2,330	0.13%
2024/01/29	0.5	35.15	2.6	35.17	35.25	-2.1	2,334	-0.09%
2024/01/26	46.1	35.50	43	34.75	34.55	3.1	2,332	0.13%
2024/01/25	28	36.38	23	36.56	35.85	5	2,333	0.21%
2024/01/24	13.1	35.95	13	36.08	36.25	0	2,286	0.00%
2024/01/23	35.3	35.87	20.1	36.27	35.45	15.2	2,242	0.68%
2024/01/22	82.3	37.92	58	38.95	36.50	24.3	2,058	1.18%
2024/01/19	14	37.68	17.1	38.13	40.55	-3.1	1,467	-0.21%
2024/01/18	1	37.20	0	0.00	36.90	1	1,343	0.07%
2024/01/16	0	37.80	0	0.00	37.45	0	1,363	0.00%
2024/01/15	1	37.95	0	0.00	38.10	1	1,370	0.07%
2024/01/12	0	0.00	1	37.70	37.85	-1	1,389	-0.07%
2024/01/11	20	36.95	20.2	37.73	37.80	-0.2	1,402	-0.01%
2024/01/10	0	0.00	0.1	37.10	37.00	-0.1	1,416	-0.01%
2024/01/09	20	37.00	21	36.94	37.90	-1	1,454	-0.07%
2024/01/08	0	0.00	0.1	36.80	37.60	-0.1	1,444	0.00%
2024/01/05	0	0.00	2	37.20	37.40	-2	1,467	-0.14%
2024/01/04	6	37.08	6	37.28	37.35	0	1,486	0.00%
2024/01/03	3	38.00	6	38.37	37.70	-3	1,515	-0.20%
2024/01/02	3	38.50	0	0.00	38.35	3	1,546	0.19%
2023/12/29	7.1	38.59	3.8	38.55	38.80	3.3	1,584	0.21%
2023/12/28	34	38.60	51	38.10	38.30	-17	1,602	-1.06%
2023/12/27	8	38.36	6	38.27	38.40	2	1,682	0.12%
2023/12/26	7	38.01	0	38.05	38.20	7	1,757	0.40%
2023/12/25	0	0.00	8	37.69	37.40	-8	1,979	-0.40%
2023/12/22	0	0.00	5	37.70	37.90	-5	2,048	-0.25%
2023/12/21	3.3	37.20	7	37.17	37.25	-3.8	2,109	-0.18%
2023/12/20	26.1	37.48	27	37.80	37.70	-0.9	2,220	-0.04%
2023/12/19	8	36.62	23	36.41	36.90	-15	2,494	-0.60%
2023/12/18	0	37.10	4	37.60	37.25	-4	2,520	-0.16%
2023/12/15	3.2	38.49	0	0.00	37.90	3.2	2,626	0.12%
2023/12/14	7	38.99	5	38.75	38.65	2	2,634	0.08%
2023/12/13	3.1	38.20	7	38.20	37.85	-4	2,667	-0.15%
2023/12/12	0.2	38.15	0	0.00	37.90	0.2	2,774	0.01%
2023/12/11	1.1	38.10	2	37.95	38.10	-0.9	2,774	-0.03%
2023/12/08	5	38.35	1	38.20	38.10	4	2,793	0.14%
2023/12/07	0	0.00	7.2	37.77	37.85	-7.2	2,828	-0.25%
2023/12/06	21	38.15	5	38.78	37.85	16	2,883	0.55%
2023/12/05	4	37.90	5	38.39	38.10	-1	2,993	-0.03%
2023/12/04	14.3	39.21	3	38.90	38.60	11.2	3,340	0.34%
2023/12/01	12	37.93	8	37.59	38.10	4	3,508	0.11%
2023/11/29	9	36.85	5	37.05	36.85	4	3,479	0.11%
2023/11/28	0	0.00	1	37.25	37.30	-1	3,506	-0.03%
2023/11/27	6	36.83	2	37.25	36.50	4	3,516	0.11%
2023/11/24	2	37.73	7	37.78	37.75	-5	3,555	-0.14%
2023/11/22	3.1	39.00	10	39.10	39.15	-6.9	3,563	-0.19%
2023/11/21	23.1	39.17	73	38.97	38.85	-49.9	3,554	-1.40%
2023/11/20	6.1	37.67	4.1	37.51	37.80	2	3,503	0.06%
2023/11/17	2	36.30	1	36.45	36.70	1	3,496	0.03%
2023/11/16	0	0.00	1	37.10	36.60	-1	3,520	-0.03%
2023/11/15	3	36.78	1	36.90	36.75	2	3,540	0.06%
2023/11/14	4	36.56	4	36.55	36.45	0	3,561	0.00%
2023/11/13	6	36.47	3	36.42	36.50	3	3,610	0.08%
2023/11/10	43	37.04	50.1	37.02	36.55	-7.1	3,655	-0.19%
2023/11/09	0	0.00	7	35.78	36.05	-7	3,711	-0.19%
2023/11/08	10.1	36.39	5	36.35	35.95	5.1	3,925	0.13%
2023/11/07	1	35.60	10	35.70	35.65	-9	4,059	-0.22%
2023/11/06	0	0.00	6.2	35.60	35.70	-6.2	4,183	-0.15%
2023/11/03	14	35.02	2	34.90	34.85	12	4,295	0.28%
2023/11/02	24.1	35.85	39.2	35.83	35.45	-15.1	4,405	-0.34%
2023/11/01	12.1	34.63	3	34.37	34.50	9.1	4,416	0.21%
2023/10/31	4	34.26	4	33.70	33.60	0	4,435	0.00%
2023/10/30	6	34.49	2	34.93	34.30	4	4,483	0.09%
2023/10/27	1	34.05	0	0.00	34.25	1	4,510	0.02%
2023/10/26	15.1	34.37	1	34.15	34.05	14.1	4,600	0.31%
2023/10/25	21.2	34.68	2	34.78	35.10	19.2	4,632	0.41%
2023/10/24	1	33.65	0	0.00	33.75	1	4,658	0.02%
2023/10/23	0	0.00	1.1	33.19	32.85	-1.1	4,752	-0.02%
2023/10/20	3	32.43	3.2	32.94	32.85	-0.2	4,924	0.00%
2023/10/19	1.8	33.00	1	33.20	33.20	0.8	5,080	0.02%
2023/10/18	3	33.05	6.5	33.21	32.90	-3.5	5,460	-0.06%
2023/10/17	3	34.33	2	34.08	33.60	1	5,932	0.02%
2023/10/16	6	35.61	2	35.15	35.00	4	6,281	0.06%
2023/10/13	6	36.10	3	35.87	35.85	3	6,385	0.05%
2023/10/12	18	36.83	1	36.85	36.80	17	6,419	0.26%
2023/10/11	7	37.23	4	37.79	36.65	3	6,398	0.05%
2023/10/06	35	38.26	3	38.03	37.90	32	6,359	0.50%
2023/10/05	15	39.21	4	39.35	38.60	11	6,316	0.17%
2023/10/04	1	39.75	3	39.68	39.70	-2	6,273	-0.03%
2023/10/03	24	40.25	27	40.31	40.10	-3	6,240	-0.05%
2023/10/02	15	40.38	22	40.33	39.55	-7	6,148	-0.11%
2023/09/28	59	40.98	50	41.03	40.30	9	6,067	0.15%
2023/09/27	27	39.41	88	39.89	39.75	-61	5,836	-1.05%
2023/09/26	14	39.82	12	39.37	38.70	2	5,742	0.03%
2023/09/25	63	39.80	28	39.80	39.40	35	5,674	0.62%
2023/09/22	78.1	39.63	57	39.95	40.50	21.1	5,553	0.38%
2023/09/21	21	37.30	15	37.48	37.50	6	5,262	0.11%
2023/09/20	30	38.34	27	38.44	37.70	3	5,212	0.06%
2023/09/19	4.5	37.79	8	38.03	38.20	-3.5	5,096	-0.07%
2023/09/18	30	37.62	23	37.90	37.50	7	5,050	0.14%
2023/09/15	34	37.37	37	37.60	37.85	-3	4,985	-0.06%
2023/09/14	1	35.40	7	35.51	35.65	-6	4,871	-0.12%
2023/09/12	9.5	35.78	5	36.09	35.45	4.5	4,819	0.09%
2023/09/11	8	36.50	12	36.34	35.40	-4	4,774	-0.08%
2023/09/08	15	38.18	12	37.99	38.30	3	4,705	0.06%
2023/09/07	85	38.03	88	37.92	38.40	-3	4,576	-0.07%
2023/09/06	24	37.59	12.2	37.30	38.50	11.8	4,210	0.28%
2023/09/05	1	35.05	0	34.92	35.00	1	3,979	0.02%
2023/09/04	0	0.00	1	34.70	34.90	-1	3,967	-0.03%
2023/09/01	14	35.22	6	35.20	34.45	8	3,952	0.20%
2023/08/31	2	34.58	2	34.75	34.60	0	3,913	0.00%
2023/08/30	3	35.22	2	34.10	34.60	1	3,890	0.03%
2023/08/29	7	33.38	1	33.30	33.30	6	3,829	0.16%
2023/08/28	0	0.00	1	33.50	33.30	-1	3,804	-0.03%
2023/08/25	1	34.40	2	34.23	34.05	-1	3,768	-0.03%
2023/08/24	1	36.15	1	35.85	35.00	0	3,738	0.00%
2023/08/23	1	35.55	3	35.70	35.55	-2	3,704	-0.05%
2023/08/22	5	35.44	6	35.41	35.20	-1	3,680	-0.03%
2023/08/21	4	35.83	4	35.76	35.85	0	3,645	0.00%
2023/08/18	2	36.35	1	35.60	35.65	1	3,615	0.03%
2023/08/17	13.7	37.23	7	37.35	37.10	6.7	3,573	0.19%
2023/08/16	2	35.63	0.3	35.95	36.50	1.7	3,513	0.05%
2023/08/15	35.3	37.28	30	36.99	36.80	5.3	3,443	0.15%
2023/08/14	28	37.54	33	37.39	37.50	-5	3,319	-0.15%
2023/08/11	25.1	34.51	24.1	34.47	35.00	1	3,095	0.03%
2023/08/10	4	35.58	3	36.13	35.20	1	2,921	0.03%
2023/08/09	14.1	40.92	1	40.90	39.10	13.1	2,786	0.47%
2023/08/08	14.1	43.19	11	44.02	43.40	3	2,654	0.11%
2023/08/07	17	46.72	13.1	45.28	47.10	3.9	2,536	0.16%
2023/08/04	1	45.20	0	44.37	45.20	1	2,472	0.04%
2023/08/02	10.1	44.01	15.1	44.84	43.85	-5.1	2,432	-0.21%
2023/08/01	5	45.60	4	44.95	46.45	1	2,372	0.04%
2023/07/31	9	44.84	13.6	47.09	44.90	-4.6	2,332	-0.20%
2023/07/28	3	46.51	8	47.94	47.95	-5	2,225	-0.23%
2023/07/27	1	45.35	10	45.95	45.90	-9	2,173	-0.41%
2023/07/26	22.1	44.42	10.9	44.53	44.85	11.2	2,115	0.53%
2023/07/25	43.3	47.48	38	48.19	45.95	5.3	2,001	0.27%
2023/07/24	43.6	46.43	46.7	46.27	47.05	-3.1	1,817	-0.17%
2023/07/21	64.1	41.43	81.1	41.51	42.80	-17	1,638	-1.04%
2023/07/20	120	38.12	124.5	38.12	38.95	-4.4	1,237	-0.36%	大買/大賣/
2023/07/19	113.5	35.32	148	36.21	37.10	-34.5	737	-4.68%	大買/大賣/
2023/07/18	20	33.42	39.8	33.58	33.75	-19.8	329	-5.99%
2023/07/17	17	30.17	13	29.98	30.70	4	209	1.91%
2023/07/14	0.3	28.10	0	0.00	27.95	0.3	139	0.22%
2023/07/12	1	27.10	0	0.00	27.10	1	132	0.76%
2023/07/06	0	28.30	0	0.00	28.20	0	137	0.00%
2023/06/21	0	0.00	1	28.10	28.35	-1	162	-0.62%
2023/06/20	0	27.95	0	0.00	28.05	0	174	0.00%
2023/06/19	0	0.00	9	28.10	28.15	-9	180	-4.99%
2023/06/16	1	28.35	0	0.00	28.35	1	181	0.55%
2023/06/13	2	28.45	0	0.00	28.40	2	183	1.09%
2023/06/12	1	28.75	0	0.00	28.80	1	181	0.55%
2023/06/09	5	28.80	1	28.90	28.95	4	179	2.22%
2023/05/31	0	0.00	2	28.15	28.15	-2	178	-1.12%
2023/05/30	0	28.05	2	28.30	28.00	-2	179	-1.11%
2023/05/29	6	28.00	2	28.05	28.05	4	178	2.24%
2023/05/25	1	28.20	0	0.00	28.20	1	178	0.56%
2023/05/24	0	0.00	0.1	28.35	28.50	-0.1	178	-0.07%
2023/05/19	0	0.00	0	28.55	28.45	0	179	0.00%
2023/05/05	0	0.00	2	28.40	28.50	-2	170	-1.17%
2023/05/04	1	28.30	0	0.00	28.40	1	169	0.59%
2023/04/26	1	28.55	0	28.70	28.60	1	174	0.57%
2023/04/24	0	0.00	1	29.10	29.15	-1	171	-0.58%
2023/04/21	1	29.25	0.9	29.05	29.20	0.1	170	0.06%
2023/04/20	1	29.05	1	29.40	29.40	0	169	0.00%
2023/04/17	1	29.35	1	29.35	29.30	0	163	0.00%
2023/04/14	2	29.18	0	0.00	29.35	2	161	1.24%
2023/04/13	1	29.50	0	0.00	29.55	1	158	0.64%
2023/04/12	0	29.30	3	29.50	29.55	-3	152	-1.96%
2023/04/11	0	0.00	1	29.30	29.20	-1	150	-0.67%
2023/04/10	0	28.90	0	0.00	29.05	0	147	0.00%
2023/04/07	2	28.80	0	0.00	28.70	2	145	1.38%
2023/04/06	0	28.90	0	0.00	28.75	0	142	0.00%
2023/03/30	0	28.87	0	0.00	28.65	0	139	0.01%
2023/03/29	0	28.30	0	0.00	28.40	0	135	0.00%
2023/03/28	1	28.45	2	28.58	28.35	-1	136	-0.73%
2023/03/27	0	0.00	2	29.35	29.25	-2	128	-1.55%
2023/03/24	3	29.43	0	0.00	29.15	3	130	2.30%
2023/03/23	2	29.20	6	29.03	29.30	-4	122	-3.27%
2023/03/22	5	28.57	7	28.70	28.60	-2	110	-1.82%
2023/03/21	7	28.68	0	0.00	28.30	7	105	6.65%
2023/03/20	0	28.18	1	28.25	28.10	-1	103	-0.96%
2023/03/16	0	0.00	1	28.05	27.85	-1	104	-0.95%
2023/03/13	0.1	28.00	0	0.00	28.15	0.1	109	0.13%
2023/03/09	4	28.75	1	28.75	28.60	3	108	2.76%
2023/03/08	2	28.60	4	28.68	28.80	-2	108	-1.84%
2023/03/07	1	28.40	3	28.45	28.40	-2	107	-1.85%
2023/03/06	0	28.20	2	28.35	28.35	-2	107	-1.86%
2023/03/03	1	28.15	0	0.00	28.15	1	105	0.95%
2023/03/02	3	28.08	0	0.00	28.15	3	106	2.81%
2023/02/24	0	27.90	0	0.00	27.90	0	105	0.00%
2023/02/22	0	28.00	0	0.00	27.95	0	104	0.00%
2023/02/21	1	28.10	0	0.00	28.15	1	105	0.95%
2023/02/20	0	27.95	0	0.00	28.10	0	107	0.00%
2023/02/17	0	0.00	0	27.85	28.00	0	109	0.00%
2023/02/10	0	27.75	0	0.00	27.75	0	129	0.00%
2023/02/09	0	27.85	0	0.00	27.75	0	131	0.00%
2023/02/06	2	27.90	0	0.00	27.95	2	135	1.48%
2023/02/03	0	28.00	10	27.90	28.00	-10	135	-7.37%
2023/02/01	0	27.80	2	28.05	28.05	-2	135	-1.48%
2023/01/30	0	0.00	2	27.90	27.80	-2	134	-1.48%
2023/01/17	0	0.00	2	27.40	27.40	-2	134	-1.49%
2023/01/11	0	0.00	1	27.30	27.30	-1	137	-0.73%
2023/01/03	0	26.90	0	0.00	27.00	0	159	0.00%
2022/12/29	1	26.90	0	0.00	26.85	1	161	0.62%
2022/12/27	0	26.80	0	0.00	26.85	0	162	0.00%
2022/12/16	1	27.00	3	26.93	27.00	-2	168	-1.19%
2022/12/15	0	0.00	2	27.00	26.80	-2	166	-1.20%
2022/12/07	2	26.45	0	0.00	26.50	2	172	1.16%
2022/12/06	0	0.00	3	26.67	26.75	-3	169	-1.77%
2022/12/05	0	0.00	4	26.48	26.45	-4	167	-2.39%
2022/12/02	0	0.00	5	25.90	26.05	-5	164	-3.03%
2022/11/30	0	0.00	4	25.25	25.60	-4	164	-2.44%
2022/11/29	6	25.15	0	0.00	25.05	6	163	3.68%
2022/11/16	0	0.00	1	24.75	24.35	-1	166	-0.60%
2022/11/11	1	24.50	0	0.00	24.50	1	159	0.63%
2022/10/28	0	22.84	0	0.00	22.75	0	145	0.00%
2022/10/18	1	22.85	0	0.00	22.75	1	150	0.67%
2022/10/14	2	22.53	0	0.00	22.55	2	151	1.32%
2022/10/12	1	23.20	0	0.00	23.00	1	138	0.72%
2022/10/11	0	24.50	2	23.80	23.75	-2	134	-1.49%
2022/10/04	1	24.85	3	24.90	24.75	-2	136	-1.46%
2022/10/03	4	24.58	0	0.00	24.50	4	138	2.91%
2022/09/30	1	24.70	0	0.00	24.75	1	139	0.71%
2022/09/29	4	25.10	0	0.00	25.05	4	139	2.86%
2022/09/28	1	25.00	1	25.05	25.05	0	142	0.00%
2022/09/27	0	0.00	0	25.50	25.95	0	140	0.00%
2022/09/26	1	25.65	0	0.00	25.70	1	143	0.70%
2022/09/21	1	26.50	0	0.00	26.50	1	146	0.68%
2022/09/19	0	0.00	1	27.10	26.80	-1	144	-0.69%
2022/09/16	1	27.05	0	0.00	27.05	1	145	0.69%
2022/09/12	1	27.60	0	0.00	27.60	1	159	0.63%
2022/09/08	1	27.35	0	0.00	27.45	1	164	0.61%
2022/09/07	1	27.30	0	0.00	27.20	1	166	0.60%
2022/09/01	1	27.70	1	27.85	27.65	0	173	0.00%
2022/08/31	1	28.05	0	0.00	28.05	1	172	0.58%
2022/08/30	1	28.00	0	0.00	28.05	1	173	0.58%
2022/08/29	1	27.80	0	0.00	27.80	1	174	0.57%
2022/08/23	1	27.80	0	0.00	28.05	1	173	0.58%
2022/08/19	0	0.00	2	28.00	28.10	-2	175	-1.14%
2022/07/21	0	0.00	2	27.55	27.75	-2	177	-1.12%
2022/07/18	2	26.85	0	0.00	26.95	2	186	1.07%
2022/07/15	1	26.75	0	0.00	26.75	1	191	0.52%
2022/07/12	1	26.40	0	0.00	26.00	1	201	0.50%
2022/07/11	0.1	27.55	0	0.00	27.55	0.1	200	0.02%
2022/07/01	0	0.00	0.5	28.40	28.35	-0.5	219	-0.23%
2022/06/22	5	29.20	5	28.75	28.70	0	231	0.00%
2022/06/16	0.5	29.45	0	0.00	28.95	0.5	227	0.22%
2022/06/14	0	28.80	5	28.70	28.85	-5	233	-2.14%
2022/06/10	0	0.00	0	29.00	29.20	0	239	-0.01%
2022/06/01	1	29.00	0	0.00	29.10	1	270	0.37%
2022/05/30	2	29.10	0	0.00	29.15	2	276	0.72%
2022/05/27	2	28.85	0	0.00	28.75	2	279	0.72%
2022/05/24	0	0.00	7	28.70	28.70	-7	300	-2.33%
2022/05/19	8	28.79	7	28.35	28.75	1	318	0.31%
2022/05/16	0	0.00	0.2	28.35	28.30	-0.2	349	-0.06%
2022/05/13	1	27.90	0	0.00	27.95	1	352	0.28%
2022/05/10	1	28.20	0	0.00	28.20	1	366	0.27%
2022/05/09	0	0.00	2	28.25	28.30	-2	371	-0.54%
2022/05/05	1	29.30	0	0.00	29.05	1	383	0.26%
2022/05/03	0	28.70	1	28.90	29.00	-1	404	-0.25%
2022/04/29	1	28.70	0	0.00	28.75	1	422	0.24%
2022/04/28	0	28.40	0	0.00	28.55	0	451	0.00%
2022/04/27	0	0.00	5	28.35	28.50	-5	469	-1.06%
2022/04/21	1	29.55	0	29.38	29.25	1	706	0.14%
2022/04/20	6	29.37	5	29.05	29.05	1	745	0.13%
2022/04/19	1	29.55	0	0.00	29.15	1	800	0.12%
2022/04/14	1	29.25	0	0.00	29.25	1	960	0.10%
2022/04/13	1.7	29.22	0	0.00	29.70	1.7	1,035	0.16%
2022/04/12	1	29.05	10	28.50	28.95	-9	1,064	-0.85%
2022/04/11	0	28.95	1	28.75	28.75	-1	1,097	-0.09%
2022/04/08	1	29.65	0.1	29.80	29.60	0.9	1,164	0.08%
2022/04/07	1	30.00	7	30.06	29.55	-6	1,289	-0.46%
2022/04/06	0	30.50	0	0.00	30.35	0	1,434	0.00%
2022/04/01	0	0.00	1	30.50	30.75	-1	2,023	-0.05%
2022/03/31	1	31.00	0	0.00	31.00	1	2,196	0.05%
2022/03/30	1.5	31.10	0	31.10	31.15	1.5	2,323	0.06%
2022/03/29	0	31.38	4	31.15	31.05	-4	2,340	-0.17%
2022/03/24	0	32.40	0	0.00	32.30	0	2,335	0.00%
2022/03/23	0.9	32.55	0	0.00	32.40	0.9	2,344	0.04%
2022/03/21	5	32.05	0	0.00	31.80	5	2,347	0.21%
2022/03/17	1	31.40	0	0.00	31.40	1	2,408	0.04%
2022/03/16	0	30.60	0	30.78	30.75	0	2,405	0.00%
2022/03/15	0	0.00	2	30.85	30.55	-2	2,407	-0.08%
2022/03/14	0	0.00	1	31.00	31.30	-1	2,402	-0.04%
2022/03/09	0	0.00	0.2	30.80	30.95	-0.2	2,395	-0.01%
2022/03/07	4.2	31.61	0	0.00	31.55	4.2	2,397	0.17%
2022/03/04	0	32.90	0	0.00	32.85	0	2,387	0.00%
2022/03/03	1	33.65	1	33.75	33.70	0	2,385	0.00%
2022/03/02	0.2	33.00	2	33.30	33.65	-1.8	2,386	-0.08%
2022/03/01	0.1	33.25	0	33.60	33.50	0.1	2,381	0.00%
2022/02/25	5	32.45	1.2	33.06	33.00	3.8	2,377	0.16%
2022/02/23	1	33.45	0	0.00	33.50	1	2,366	0.04%
2022/02/22	1.2	33.39	1	33.15	33.15	0.2	2,369	0.01%
2022/02/21	0	33.89	1	33.66	34.00	-1	2,364	-0.04%
2022/02/18	2.4	33.62	5	33.21	33.85	-2.6	2,360	-0.11%
2022/02/17	0.6	33.58	0	0.00	33.50	0.6	2,353	0.03%
2022/02/16	6	33.02	0	0.00	33.35	6	2,338	0.26%
2022/02/15	0	32.85	0	0.00	32.45	0	2,332	0.00%
2022/02/14	2.4	32.26	4	32.11	32.15	-1.6	2,330	-0.07%
2022/02/10	2	33.58	1	33.80	33.40	1	2,324	0.04%
2022/02/09	2	33.68	0	0.00	34.00	2	2,318	0.09%
2022/02/07	2	32.45	1	32.15	32.70	1	2,318	0.04%
2022/01/25	4.1	32.70	2	32.60	32.15	2.1	2,304	0.09%
2022/01/24	1.1	33.20	0	0.00	33.20	1.1	2,291	0.05%
2022/01/21	0	0.00	18.5	34.47	34.00	-18.5	2,274	-0.81%
2022/01/20	5.2	34.98	14	35.34	35.25	-8.8	2,246	-0.39%
2022/01/19	17.5	35.07	8	35.34	35.10	9.5	2,232	0.43%
2022/01/18	8	34.81	6	34.63	34.50	2	2,189	0.09%
2022/01/17	6	35.37	14	35.66	35.05	-8	2,160	-0.37%
2022/01/14	9	34.65	7.4	34.51	34.70	1.6	2,044	0.08%
2022/01/13	7	35.29	16.1	35.45	35.40	-9.1	1,981	-0.46%
2022/01/12	24.1	35.17	8.1	35.02	35.20	16	1,938	0.83%
2022/01/11	2.3	35.09	5.1	34.22	34.60	-2.8	1,880	-0.15%
2022/01/10	8.1	34.21	13	34.18	34.50	-4.9	1,796	-0.27%
2022/01/07	5	33.84	5	33.73	33.85	0	1,758	0.00%
2022/01/06	4	35.28	4	34.94	34.90	0	1,711	0.00%
2022/01/05	4	35.00	27.4	34.59	34.55	-23.4	1,633	-1.43%
2022/01/04	3	34.92	8	35.15	35.50	-5	1,601	-0.31%
2022/01/03	24	36.11	26.1	35.64	35.20	-2.1	1,566	-0.13%
2021/12/30	9	36.97	10	37.14	37.00	-1	1,491	-0.07%
2021/12/29	22.1	36.67	22.1	36.83	36.60	0	1,363	0.00%
2021/12/28	116.2	38.37	126.2	38.63	36.80	-10	1,209	-0.83%	大買/大賣/
2021/12/27	26	37.03	28	37.37	37.75	-2	618	-0.32%
2021/12/24	6	32.97	1.8	34.35	34.35	4.2	446	0.93%
2021/12/23	2	31.30	1	31.55	31.25	1	316	0.32%
2021/12/22	0.9	30.26	0	0.00	30.65	0.9	300	0.30%
2021/12/21	0	29.96	0	0.00	30.35	0	298	0.00%
2021/12/20	1	29.85	1	29.95	30.15	0	298	0.00%
2021/12/17	0	0.00	0.1	30.00	30.00	-0.1	294	-0.04%
2021/12/14	1	30.75	0	0.00	30.55	1	274	0.36%
2021/12/13	1.2	30.16	1	30.45	31.35	0.2	255	0.08%
2021/12/07	0	0.00	0	29.10	29.20	0	197	0.00%
2021/12/06	1	29.05	2	29.20	29.10	-1	196	-0.51%
2021/11/29	0	28.90	0	0.00	28.60	0	189	0.00%
2021/11/26	2	29.15	0	0.00	28.90	2	188	1.06%
2021/11/25	2	29.38	0	0.00	29.40	2	184	1.09%
2021/11/23	0	29.50	0	0.00	29.35	0	199	0.00%
2021/11/22	0	29.50	0	0.00	29.50	0	199	0.00%
2021/11/19	1	29.50	1	29.30	29.30	0	199	0.00%
2021/11/18	2	29.15	0	0.00	29.25	2	193	1.03%
2021/11/16	0	29.00	1	29.00	29.15	-1	195	-0.51%
2021/11/12	1	29.15	0	0.00	29.15	1	198	0.50%
2021/11/10	0	0.00	2	28.95	29.20	-2	203	-0.98%
2021/11/08	1	28.95	0	0.00	28.95	1	205	0.49%
2021/11/05	2	28.95	3	28.97	29.00	-1	208	-0.48%
2021/10/28	3	28.75	2	28.60	28.60	1	211	0.47%
2021/10/27	0	0.00	0.6	28.55	28.65	-0.6	212	-0.29%
2021/10/20	0	0.00	1.1	27.87	28.00	-1.1	237	-0.47%
2021/10/18	0	27.85	0	27.85	27.80	0	242	0.00%
2021/10/15	0	27.75	0.1	27.80	27.80	-0.1	251	-0.04%
2021/10/08	0	0.00	0	27.10	27.50	0	276	-0.01%
2021/10/05	0	0.00	0	27.80	26.45	0	335	0.00%
2021/10/04	0	0.00	0.1	27.15	26.30	-0.1	341	-0.03%
2021/09/27	0.2	27.70	8	27.95	27.90	-7.8	352	-2.22%
2021/09/24	0	0.00	3	27.60	27.70	-3	355	-0.85%
2021/09/14	0.1	27.30	0	0.00	27.35	0.1	387	0.01%
2021/09/08	1	27.30	0	0.00	26.85	1	406	0.25%
2021/09/01	2	27.80	0	0.00	28.00	2	424	0.47%
2021/08/30	0	27.90	0	0.00	27.90	0	429	0.00%
2021/08/27	0	29.40	0	0.00	29.30	0	423	0.01%
2021/08/17	0	0.00	66	28.56	28.55	-66	444	-14.86%
2021/08/16	11	28.45	6	28.65	28.65	5	446	1.12%
2021/08/13	0	0.00	12	29.05	28.90	-12	448	-2.67%
2021/08/12	18	29.03	16	28.99	28.95	2	450	0.44%
2021/08/05	0	0.00	2	30.40	30.10	-2	518	-0.39%
2021/08/04	4	30.05	5	30.18	30.20	-1	559	-0.18%
2021/08/03	0	0.00	1	30.40	30.20	-1	579	-0.17%
2021/07/30	32	30.25	7	30.16	29.90	25	599	4.17%
2021/07/29	34	30.46	5.2	30.48	30.45	28.8	606	4.74%
2021/07/28	0	0.00	0.1	30.30	30.35	-0.1	613	-0.01%
2021/07/27	0	0.00	6	31.20	31.15	-6	637	-0.94%
2021/07/26	0	0.00	7	30.99	31.00	-7	662	-1.06%
2021/07/22	3	30.05	3	30.45	30.20	0	707	0.00%
2021/07/21	10.2	30.73	4	30.86	30.00	6.2	720	0.86%
2021/07/20	10	30.81	21	30.75	30.75	-11	731	-1.50%
2021/07/19	0	0.00	21	31.32	31.30	-21	748	-2.80%
2021/07/16	7	30.79	11	31.04	31.05	-4	797	-0.50%
2021/07/15	29	30.40	26	30.65	30.75	3	828	0.36%
2021/07/14	41	30.87	18	30.89	30.70	23	846	2.72%
2021/07/13	4.1	31.70	5	31.49	31.20	-0.9	891	-0.10%
2021/07/12	10	30.83	3	30.70	30.80	7	934	0.75%
2021/07/09	1	30.65	3	30.65	30.75	-2	1,083	-0.18%
2021/07/08	0	0.00	3	30.50	30.60	-3	1,597	-0.19%
2021/07/02	0	0.00	2	30.30	30.15	-2	1,696	-0.12%
2021/07/01	2	30.00	1	30.20	29.85	1	1,708	0.06%
2021/06/30	1.2	30.04	0	0.00	30.05	1.2	1,713	0.07%
2021/06/29	0	0.00	6	30.51	30.10	-6	1,717	-0.35%
2021/06/28	0.1	30.00	1.6	30.30	30.35	-1.6	1,733	-0.09%
2021/06/24	0.1	30.05	0	0.00	30.15	0.1	1,754	0.00%
2021/06/23	0	0.00	1	29.80	30.10	-1	1,781	-0.06%
2021/06/22	0.1	29.05	0	0.00	28.75	0.1	1,791	0.00%
2021/06/21	1	29.05	0	0.00	28.85	1	1,807	0.06%
2021/06/17	1.1	29.09	1	29.80	29.95	0.1	1,826	0.00%
2021/06/16	0	0.00	5	29.80	29.85	-5	1,833	-0.27%
2021/06/15	0	0.00	17	30.03	30.10	-17	1,837	-0.93%
2021/06/11	0.2	29.00	0	0.00	29.30	0.2	1,831	0.01%
2021/06/09	2	28.63	0	0.00	28.70	2	1,833	0.11%
2021/06/08	1	28.75	1	29.15	29.20	0	1,837	0.00%
2021/06/04	1	29.20	0	0.00	29.10	1	1,868	0.05%
2021/06/01	1	29.20	6	29.50	29.60	-5	1,900	-0.26%
2021/05/31	1	29.10	0	0.00	29.00	1	1,903	0.05%
2021/05/26	3	28.73	0	0.00	28.80	3	1,936	0.15%
2021/05/24	4	28.15	4	27.90	28.25	0	1,951	0.00%
2021/05/21	1	28.25	1	28.15	28.20	0	1,949	0.00%
2021/05/20	7	27.70	7	27.58	27.80	0	1,948	0.00%
2021/05/19	1	27.20	1	27.90	27.60	0	1,948	0.00%
2021/05/18	2	26.00	3	26.77	27.60	-1	1,948	-0.05%
2021/05/17	10.3	26.61	10	26.43	25.20	0.3	1,937	0.02%
2021/05/14	14	27.94	0.2	27.05	27.00	13.8	1,936	0.71%
2021/05/13	8	27.16	8	27.28	27.05	0	1,922	0.00%
2021/05/12	7.1	29.18	11	27.79	27.50	-3.9	1,904	-0.20%
2021/05/11	18	30.56	2	30.25	30.00	16	1,867	0.86%
2021/05/10	1	31.55	33	31.41	31.45	-32	1,862	-1.72%
2021/05/07	3	31.22	36.1	32.00	32.00	-33.1	1,873	-1.77%
2021/05/06	5.1	31.10	3	31.22	31.05	2.1	1,871	0.11%
2021/05/05	7	30.93	9	31.09	31.10	-2	1,882	-0.11%
2021/05/04	8	32.32	24	31.07	31.10	-16	1,880	-0.85%
2021/05/03	5	33.58	4	32.70	32.50	1	1,860	0.05%
2021/04/29	15	35.15	10	34.71	34.55	5	1,830	0.27%
2021/04/28	31	34.63	24	35.01	35.60	7	1,815	0.39%
2021/04/27	15	34.47	26.3	34.44	34.50	-11.3	1,817	-0.62%
2021/04/26	7	34.32	19.2	34.32	34.30	-12.2	1,820	-0.67%
2021/04/23	1	35.20	4	34.95	34.50	-3	1,832	-0.16%
2021/04/22	26	35.53	33.1	35.34	34.45	-7.1	1,838	-0.38%
2021/04/21	19.1	36.43	27	36.33	36.30	-7.9	1,792	-0.44%
2021/04/20	26	35.93	27	36.10	36.15	-1	1,760	-0.06%
2021/04/19	56	36.06	21	36.04	36.20	35	1,744	2.01%
2021/04/16	59.2	36.09	61	36.30	36.85	-1.8	1,688	-0.11%
2021/04/15	72	36.95	86	36.87	36.25	-14	1,612	-0.87%
2021/04/14	68.4	37.53	90.4	37.68	38.25	-22	1,465	-1.50%
2021/04/13	35.1	33.99	21.8	33.31	34.80	13.3	973	1.37%
2021/04/12	4.2	32.19	2	32.15	32.20	2.2	917	0.24%
2021/04/09	15	32.54	12.8	32.57	32.30	2.2	944	0.24%
2021/04/08	2	32.73	6.1	32.65	32.75	-4.1	935	-0.43%
2021/04/07	3	32.25	4	31.98	32.20	-1	917	-0.11%
2021/04/06	3	31.52	1	31.50	31.55	2	908	0.22%
2021/04/01	14	31.31	20	31.46	31.45	-6	909	-0.66%
2021/03/31	21	31.20	10	31.35	31.35	11	909	1.21%
2021/03/30	6	31.77	15	31.70	31.45	-9	904	-0.99%
2021/03/29	14	32.21	8	32.24	32.05	6	896	0.67%
2021/03/26	5	32.12	16	32.52	32.35	-11	888	-1.24%
2021/03/25	4	31.58	7	31.40	31.30	-3	863	-0.35%
2021/03/24	5	31.55	7	31.40	31.60	-2	848	-0.24%
2021/03/23	0	0.00	1	31.15	31.05	-1	832	-0.12%
2021/03/22	1	31.05	5	31.14	31.05	-4	822	-0.49%
2021/03/19	2	31.05	1	31.05	31.20	1	829	0.12%
2021/03/18	6	30.95	1	30.80	30.95	5	824	0.61%
2021/03/16	0	0.00	2	30.60	30.60	-2	874	-0.23%
2021/03/15	1	30.40	1	30.45	30.45	0	878	0.00%
2021/03/12	2	30.05	3	30.22	30.30	-1	878	-0.11%
2021/03/11	0	30.00	3	30.15	30.05	-3	876	-0.34%
2021/03/10	0	30.12	0	0.00	29.95	0	864	0.00%
2021/03/09	1	30.05	0.8	30.00	30.15	0.2	850	0.02%
2021/03/08	0	30.25	0.8	30.40	30.15	-0.8	838	-0.09%
2021/03/05	0	30.53	0	0.00	30.35	0	821	0.00%
2021/03/04	5	30.60	0	0.00	30.70	5	819	0.61%
2021/03/03	0	31.08	2	31.20	31.00	-2	819	-0.24%
2021/03/02	0	31.35	0	0.00	31.10	0	798	0.00%
2021/02/26	6	31.28	5	31.50	31.30	1	790	0.13%
2021/02/25	0	0.00	0.4	31.25	31.40	-0.4	795	-0.06%
2021/02/24	0	31.15	0.1	31.00	31.15	-0.1	794	-0.01%
2021/02/23	4	31.03	0	0.00	31.30	4	780	0.51%
2021/02/22	3	31.12	4	31.21	31.30	-1	786	-0.13%
2021/02/19	0	0.00	3	31.18	31.10	-3	787	-0.38%
2021/02/18	0	30.15	1	30.80	31.10	-1	794	-0.13%
2021/02/17	3	30.40	1	30.50	30.60	2	791	0.25%
2021/02/04	0	0.00	1	30.05	30.05	-1	766	-0.13%
2021/02/03	4	30.33	0	0.00	30.20	4	770	0.52%
2021/02/02	0	0.00	2	30.35	30.30	-2	779	-0.26%
2021/02/01	0.8	29.95	1	29.65	30.25	-0.2	777	-0.03%
2021/01/28	1	30.05	13	30.17	30.10	-12	745	-1.61%
2021/01/22	0	0.00	2	30.30	30.30	-2	722	-0.28%
2021/01/21	7	30.51	8	30.29	30.30	-1	723	-0.14%
2021/01/20	18	31.38	4	30.78	30.20	14	715	1.96%
2021/01/19	8	32.36	7	31.79	31.50	1	688	0.15%
2021/01/18	8	32.04	2	32.10	32.00	6	673	0.89%
2021/01/15	1	31.05	1	31.80	31.40	0	643	0.00%
2021/01/13	0	31.00	0.9	31.00	31.10	-0.9	618	-0.15%
2021/01/11	0	0.00	1	30.95	31.00	-1	609	-0.16%
2021/01/08	1	30.75	0	0.00	30.85	1	612	0.16%
2021/01/07	5	30.95	10.6	30.78	30.95	-5.6	620	-0.90%
2021/01/06	7	31.75	6	30.90	30.85	1	616	0.16%
2021/01/05	9	32.18	2	32.20	32.20	7	598	1.17%
2021/01/04	15	32.58	13	32.82	32.75	2	588	0.34%
2020/12/31	0	31.70	1	31.85	31.70	-1	568	-0.18%
2020/12/30	19	31.70	9.2	31.68	31.65	9.8	566	1.73%
2020/12/29	2	31.65	15	31.78	31.70	-13	570	-2.28%
2020/12/28	8	31.76	4.8	31.56	31.60	3.2	577	0.55%
2020/12/25	1	31.05	1	31.95	31.10	0	587	0.00%
2020/12/24	1.1	31.34	4	31.59	31.40	-2.9	593	-0.49%
2020/12/23	0.2	30.25	0	0.00	30.55	0.2	590	0.03%
2020/12/22	0	30.90	4	30.90	30.50	-4	591	-0.68%
2020/12/21	1.1	30.71	5	30.94	30.85	-3.9	593	-0.66%
2020/12/18	0	0.00	0.2	31.25	31.35	-0.2	595	-0.03%
2020/12/17	0	0.00	4	31.33	31.25	-4	616	-0.65%
2020/12/16	0	0.00	1	30.80	31.40	-1	650	-0.15%
2020/12/15	2.2	30.90	1	30.45	30.35	1.2	670	0.18%
2020/12/11	3.7	32.21	13	32.75	31.80	-9.3	712	-1.31%
2020/12/10	23	31.86	17.7	32.24	32.00	5.3	695	0.77%
2020/12/09	0	0.00	1	31.35	31.40	-1	672	-0.15%
2020/12/08	0	0.00	2	31.15	31.15	-2	685	-0.29%
2020/12/07	0	0.00	0.2	31.05	31.10	-0.2	711	-0.03%
2020/12/04	0	0.00	6	31.10	31.05	-6	714	-0.84%
2020/12/03	0.4	31.00	0	0.00	31.00	0.4	737	0.05%
2020/12/02	0.1	30.56	0	0.00	31.00	0.1	746	0.01%
2020/12/01	1	30.95	1	31.00	31.10	0	750	0.00%
2020/11/30	1.3	31.20	4.1	31.58	31.15	-2.8	755	-0.36%
2020/11/27	1	31.05	2	31.60	31.35	-1	764	-0.13%
2020/11/25	6	31.21	5.2	30.75	30.75	0.8	773	0.10%
2020/11/24	6.3	31.04	27	30.89	31.05	-20.7	796	-2.60%
2020/11/19	10	30.80	0	0.00	30.70	10	944	1.06%
2020/11/18	0	0.00	0.6	30.20	30.40	-0.6	1,008	-0.06%
2020/11/17	10	29.75	3	30.15	30.15	7	1,015	0.69%
2020/11/12	0.1	29.20	2	29.10	29.35	-1.9	1,081	-0.18%
2020/11/11	0	0.00	1	29.30	29.35	-1	1,089	-0.09%
2020/11/09	3	28.68	2	28.85	28.65	1	1,115	0.09%
2020/11/06	4	28.65	3	28.85	28.75	1	1,183	0.08%
2020/11/05	1	28.75	0	0.00	28.75	1	1,199	0.08%
2020/11/02	16	28.20	15	28.17	28.50	1	1,374	0.07%
2020/10/29	0.1	29.00	0	0.00	29.05	0.1	1,415	0.01%
2020/10/27	0.2	29.15	5	29.25	29.25	-4.8	1,495	-0.32%
2020/10/26	2	29.15	5	29.24	29.25	-3	1,553	-0.19%
2020/10/22	1	29.10	1	29.10	29.00	0	1,603	0.00%
2020/10/21	0	29.30	0	0.00	29.25	0	1,610	0.00%
2020/10/20	0.3	29.50	0	0.00	29.55	0.3	1,651	0.02%
2020/10/19	5	29.75	10.9	29.62	29.70	-5.9	1,665	-0.35%
2020/10/16	5.1	29.20	0	0.00	29.20	5.1	1,678	0.30%
2020/10/14	0.1	29.65	0.2	29.65	29.65	-0.1	1,741	-0.01%
2020/10/12	0	0.00	0.9	30.00	30.00	-0.9	1,853	-0.05%
2020/10/08	1	29.90	7	29.90	30.30	-6	1,919	-0.31%
2020/10/07	0.6	30.40	1	30.40	30.40	-0.4	2,183	-0.02%
2020/10/06	0.1	30.70	29.8	30.65	30.70	-29.7	2,231	-1.33%
2020/10/05	0	0.00	1.8	31.00	31.00	-1.8	2,280	-0.08%
2020/09/23	10	29.66	5	29.90	29.55	5	2,303	0.22%
2020/09/22	1.2	30.04	1	29.85	30.10	0.2	2,315	0.01%
2020/09/21	1	30.55	0	0.00	30.55	1	2,381	0.04%
2020/09/17	1	30.80	0	0.00	31.05	1	2,431	0.04%
2020/09/16	0	0.00	1	31.05	31.00	-1	2,454	-0.04%
2020/09/15	13	31.33	3	31.32	31.10	10	2,488	0.40%
2020/09/14	9	31.64	8	31.53	31.45	1	2,483	0.04%
2020/09/11	1	31.05	2	30.70	30.80	-1	2,504	-0.04%
2020/09/10	12	31.76	11	31.37	31.20	1	2,497	0.04%
2020/09/09	4	31.03	3	31.30	31.15	1	2,482	0.04%
2020/09/08	1	31.05	3	31.05	31.05	-2	2,492	-0.08%
2020/09/07	2	31.60	6	31.85	31.45	-4	2,518	-0.16%
2020/09/04	7	31.66	0	0.00	31.85	7	2,559	0.27%
2020/09/03	1	32.25	6	32.06	32.00	-5	2,574	-0.19%
2020/09/02	3	31.70	7	31.73	31.75	-4	2,589	-0.15%
2020/09/01	18	31.99	16	31.83	31.75	2	2,622	0.08%
2020/08/31	4	31.59	6	31.66	31.65	-2	2,721	-0.07%
2020/08/28	2	31.00	3	30.95	31.15	-1	2,806	-0.04%
2020/08/27	2	31.50	4	31.45	31.20	-2	2,819	-0.07%
2020/08/26	4	31.48	0	0.00	31.55	4	2,831	0.14%
2020/08/25	0	0.00	8	31.24	31.10	-8	2,839	-0.28%
2020/08/24	0	0.00	9	31.15	30.95	-9	2,837	-0.32%
2020/08/20	12	30.32	18	30.32	30.20	-6	2,835	-0.21%
2020/08/19	8	31.98	5	31.93	31.50	3	2,783	0.11%
2020/08/18	26	31.96	28	32.04	32.35	-2	2,771	-0.07%
2020/08/17	63	32.79	54	32.94	32.30	9	2,785	0.32%
2020/08/14	2	31.53	4	31.79	31.85	-2	2,735	-0.07%
2020/08/13	37	32.26	51	32.18	31.60	-14	2,757	-0.51%
2020/08/12	11	31.49	12	31.77	31.80	-1	2,750	-0.04%
2020/08/11	19	31.69	19	31.54	31.65	0	2,792	0.00%
2020/08/10	12	31.98	12	31.64	31.65	0	2,805	0.00%
2020/08/07	6	31.64	2	31.70	31.55	4	2,881	0.14%
2020/08/06	1	32.50	1	32.30	32.25	0	2,976	0.00%
2020/08/05	36	32.73	38	32.67	32.35	-2	2,985	-0.07%
2020/08/04	11	32.24	12	31.92	31.90	-1	2,951	-0.03%
2020/08/03	12	32.11	29	32.24	31.75	-17	3,005	-0.57%
2020/07/31	23	31.30	7	31.87	32.05	16	3,141	0.51%
2020/07/30	13	30.62	14	30.55	30.55	-1	3,125	-0.03%
2020/07/29	2	29.70	4	29.86	29.90	-2	3,142	-0.06%
2020/07/28	6	29.90	70	29.83	29.55	-64	3,169	-2.02%
2020/07/27	14	30.60	28	30.57	30.70	-14	3,190	-0.44%
2020/07/24	41	31.63	23	31.70	31.00	18	3,238	0.56%
2020/07/23	49	32.49	76	32.42	32.90	-27	3,215	-0.84%
2020/07/22	12	31.91	13	32.07	32.05	-1	3,209	-0.03%
2020/07/21	17	32.11	23	32.06	31.75	-6	3,251	-0.18%
2020/07/20	13	30.90	8	31.24	31.40	5	3,339	0.15%
2020/07/17	2	31.25	0	0.00	31.25	2	3,353	0.06%
2020/07/16	14	30.96	5	30.88	30.95	9	3,354	0.27%
2020/07/15	65	31.13	33	31.08	30.90	32	3,371	0.95%
2020/07/14	43	31.62	11	31.38	31.20	32	3,437	0.93%
2020/07/13	30	31.20	34	32.00	31.95	-4	3,465	-0.12%
2020/07/10	17	31.42	6	31.34	31.30	11	3,502	0.31%
2020/07/09	27	31.88	41	31.91	31.70	-14	3,509	-0.40%
2020/07/08	83	32.88	21	32.94	32.70	62	3,475	1.78%
2020/07/07	185	33.34	125	33.59	33.30	60	3,438	1.75%	大買/大賣/
2020/07/06	40	32.32	30	32.26	32.20	10	3,247	0.31%
2020/07/03	6	31.82	5	32.13	31.90	1	3,287	0.03%
2020/07/02	19	31.92	17	31.69	31.75	2	3,337	0.06%
2020/07/01	16	31.70	16	31.72	31.60	0	3,329	0.00%
2020/06/30	33	32.02	30	32.21	31.80	3	3,329	0.09%
2020/06/29	22	31.57	19	31.27	31.25	3	3,279	0.09%
2020/06/24	26	31.91	21	31.96	31.85	5	3,283	0.15%
2020/06/23	1	31.30	1	31.45	31.30	0	3,303	0.00%
2020/06/22	17	31.28	21	31.24	31.10	-4	3,354	-0.12%
2020/06/18	28	30.78	27	30.96	31.05	1	3,388	0.03%
2020/06/17	11	30.52	7	30.18	30.05	4	3,362	0.12%
2020/06/16	18	30.64	19	30.69	30.70	-1	3,407	-0.03%
2020/06/15	17	29.98	15	29.90	29.90	2	3,462	0.06%
2020/06/12	20	29.31	16	29.51	29.70	4	3,499	0.11%
2020/06/11	20	30.68	14	30.06	29.80	6	3,551	0.17%
2020/06/10	18	31.24	18	31.09	31.05	0	3,575	0.00%
2020/06/09	35	31.38	7	31.53	31.00	28	3,675	0.76%
2020/06/08	14	31.97	17	31.95	31.75	-3	3,732	-0.08%
2020/06/05	94	32.67	62	32.67	32.60	32	3,822	0.84%
2020/06/04	17	31.79	22	32.15	33.25	-5	3,757	-0.13%
2020/06/03	5	30.29	6	30.43	30.25	-1	3,740	-0.03%
2020/06/02	22	30.29	0	0.00	30.15	22	3,749	0.59%
2020/06/01	9	30.42	5	30.50	30.50	4	3,773	0.11%
2020/05/28	0	0.00	5	30.43	29.90	-5	3,955	-0.13%
2020/05/27	5	30.17	0	0.00	30.20	5	3,990	0.13%
2020/05/26	1	30.25	7	30.20	30.10	-6	4,049	-0.15%
2020/05/25	4	29.81	2	29.55	29.75	2	4,099	0.05%
2020/05/22	7	29.67	1	29.55	29.70	6	4,144	0.14%
2020/05/21	1.5	30.25	1	30.20	30.20	0.5	4,252	0.01%
2020/05/20	3	29.95	62	30.05	29.80	-59	4,306	-1.37%
2020/05/19	9	30.04	54	30.00	29.90	-45	4,304	-1.05%
2020/05/18	10	30.50	6.5	30.08	29.70	3.5	4,332	0.08%
2020/05/15	21	32.55	2	32.35	31.35	19	4,320	0.44%
2020/05/14	1.3	33.10	1	32.65	32.00	0.3	4,311	0.01%
2020/05/13	19	33.94	19	34.05	34.10	0	4,242	0.00%
2020/05/12	0	0.00	7	33.01	32.75	-7	4,172	-0.17%
2020/05/11	1	33.05	6	33.03	32.80	-5	4,192	-0.12%
2020/05/08	14	33.27	12	33.13	33.00	2	4,171	0.05%
2020/05/07	58.5	33.88	55	33.81	33.75	3.5	4,128	0.08%
2020/05/06	2	32.15	35	31.00	32.50	-33	3,973	-0.83%
2020/05/05	3	31.50	9	31.06	30.65	-6	3,981	-0.15%
2020/05/04	3	30.25	2	30.33	30.45	1	3,969	0.03%
2020/04/30	4	30.50	27.1	30.76	30.70	-23.1	4,002	-0.58%
2020/04/29	32	30.66	25	30.49	30.05	7	4,048	0.17%
2020/04/28	11	29.99	1	29.90	29.90	10	4,118	0.24%
2020/04/27	4	29.98	1	29.95	30.00	3	4,102	0.07%
2020/04/24	3	29.70	2	29.48	29.90	1	4,067	0.02%
2020/04/23	28	30.15	41	29.92	30.00	-13	4,024	-0.32%
2020/04/22	10	28.05	6	27.43	28.30	4	3,915	0.10%
2020/04/21	12	27.70	26	27.59	27.60	-14	3,900	-0.36%
2020/04/20	4	28.25	2	28.50	28.10	2	3,893	0.05%
2020/04/17	18	28.51	20	28.80	28.20	-2	3,921	-0.05%
2020/04/16	17	28.81	6	28.82	28.70	11	3,865	0.28%
2020/04/15	14	28.63	22	28.52	28.90	-8	3,894	-0.21%
2020/04/14	39.1	27.97	36	27.97	27.95	3.1	3,845	0.08%
2020/04/13	4	27.90	30	27.69	27.30	-26	3,830	-0.68%
2020/04/10	36	27.37	0	0.00	27.20	36	3,817	0.94%
2020/04/09	43	27.87	21	27.78	27.50	22	3,836	0.57%
2020/04/08	43	27.41	155	27.14	27.50	-112	3,787	-2.96%	大賣/鉅額交易
2020/04/07	150	26.86	39	26.29	27.35	111	3,708	2.99%	大買/鉅額交易
2020/04/06	0	0.00	2	24.73	24.90	-2	3,624	-0.06%
2020/04/01	1	24.20	0	0.00	24.35	1	3,629	0.03%
2020/03/31	7	24.11	3	23.87	23.70	4	3,622	0.11%
2020/03/30	20	22.60	22	23.17	23.75	-2	3,630	-0.06%
2020/03/27	4	24.55	1	25.15	23.45	3	3,644	0.08%
2020/03/26	13	23.78	7	23.99	24.45	6	3,624	0.17%
2020/03/25	6	24.98	10	25.16	24.80	-4	3,583	-0.11%
2020/03/24	2	23.15	0	0.00	23.15	2	3,566	0.06%
2020/03/23	1	22.30	2	21.70	21.70	-1	3,563	-0.03%
2020/03/20	35	22.83	37	23.04	23.10	-2	3,616	-0.06%
2020/03/19	27	22.37	78	21.87	21.35	-51	3,569	-1.43%
2020/03/18	27	24.82	34	24.72	23.70	-7	3,507	-0.20%
2020/03/17	21	24.18	55	24.85	24.05	-34	3,465	-0.98%
2020/03/16	10	27.87	18	27.48	26.35	-8	3,404	-0.24%
2020/03/13	100	26.94	68	27.12	27.80	32	3,360	0.95%
2020/03/12	18	30.91	23	30.28	29.50	-5	3,248	-0.15%
2020/03/11	33	32.82	30	32.91	31.85	3	3,194	0.09%
2020/03/10	47	30.70	49	31.13	31.85	-2	3,175	-0.06%
2020/03/09	31	31.64	35	31.32	30.60	-4	3,159	-0.13%
2020/03/06	3	33.20	0	0.00	33.15	3	3,114	0.10%
2020/03/05	18	33.79	9	34.21	33.75	9	3,170	0.28%
2020/03/04	60	33.71	21	33.71	33.65	39	3,160	1.23%
2020/03/03	49	34.70	70	34.47	34.70	-21	3,102	-0.68%
2020/03/02	30	32.74	38	32.45	32.50	-8	3,012	-0.27%
2020/02/27	12	32.85	19	32.67	32.00	-7	3,094	-0.23%
2020/02/26	47	35.17	37	34.88	34.05	10	3,068	0.33%
2020/02/25	56	34.99	30	35.35	35.30	26	3,005	0.87%
2020/02/24	42	34.47	37.5	35.24	35.50	4.5	2,927	0.16%
2020/02/21	25	34.07	18	33.97	34.50	7	2,807	0.25%
2020/02/20	7	33.39	5	33.28	33.20	2	2,754	0.07%
2020/02/19	8	32.78	25	33.17	33.10	-17	2,772	-0.61%
2020/02/17	22	32.52	4	32.30	32.50	18	2,757	0.65%
2020/02/14	0	0.00	10	31.60	31.80	-10	2,890	-0.35%
2020/02/13	12	32.28	5	32.15	31.90	7	3,069	0.23%
2020/02/12	5	32.39	10	32.75	32.45	-5	3,106	-0.16%
2020/02/11	5	31.60	3	31.80	31.70	2	3,098	0.06%
2020/02/10	22	31.29	18	31.21	31.10	4	3,136	0.13%
2020/02/07	18	31.83	9	32.11	31.90	9	3,191	0.28%
2020/02/06	17	31.64	20	31.79	31.90	-3	3,270	-0.09%
2020/02/05	23	30.54	22	30.82	30.70	1	3,409	0.03%
2020/02/04	31	30.65	24.1	30.73	30.45	6.9	3,419	0.20%
2020/02/03	46	27.43	66	28.08	29.20	-20	3,491	-0.57%
2020/01/31	52.1	29.31	69	29.57	29.00	-16.9	3,792	-0.45%
2020/01/30	7	31.95	10	32.04	31.95	-3	3,912	-0.08%
2020/01/20	0	0.00	8	35.60	35.50	-8	3,978	-0.20%
2020/01/17	2	35.23	6	35.36	35.40	-4	4,034	-0.10%
2020/01/16	2	35.15	1	35.50	35.00	1	4,040	0.02%
2020/01/15	1	35.45	0	0.00	35.30	1	4,061	0.02%
2020/01/14	30	35.64	9	35.47	35.40	21	4,109	0.51%
2020/01/13	7	34.79	14	35.14	35.90	-7	4,102	-0.17%
2020/01/10	6	34.68	1	34.85	34.50	5	4,068	0.12%
2020/01/09	17	35.08	51	34.89	35.25	-34	4,079	-0.83%
2020/01/08	24	33.45	11	33.60	33.05	13	4,160	0.31%
2020/01/07	28	34.60	1	34.55	34.35	27	4,245	0.64%
2020/01/06	10.2	34.79	4	35.05	35.05	6.2	4,341	0.14%
2020/01/03	12	35.24	5	36.07	35.05	7	4,413	0.16%
2020/01/02	7	35.79	8	35.90	35.85	-1	4,420	-0.02%
2019/12/31	0	0.00	13	35.13	35.05	-13	4,472	-0.29%
2019/12/27	2	35.65	8	35.88	35.40	-6	4,719	-0.13%
2019/12/26	1.1	35.59	3	35.55	35.60	-1.9	4,775	-0.04%
2019/12/25	4	35.39	5	35.43	35.45	-1	4,891	-0.02%
2019/12/24	5	34.88	2	34.98	34.70	3	4,924	0.06%
2019/12/23	12	35.36	2	36.03	35.20	10	4,976	0.20%
2019/12/20	7	35.85	2	36.30	35.90	5	5,115	0.10%
2019/12/19	30	36.20	2	36.93	36.20	28	5,398	0.52%
2019/12/18	27	36.70	1	37.40	36.80	26	5,591	0.47%
2019/12/17	21.1	37.52	13	37.58	37.45	8.1	5,645	0.14%
2019/12/16	6	36.77	50.7	36.70	36.95	-44.7	5,677	-0.79%
2019/12/13	11	36.31	1	36.10	36.10	10	5,838	0.17%
2019/12/12	8	36.86	6	37.03	36.75	2	5,947	0.03%
2019/12/11	12	37.05	17	37.39	37.10	-5	6,204	-0.08%
2019/12/10	13.7	37.05	7	37.29	36.75	6.7	6,386	0.10%
2019/12/09	0	0.00	1	37.95	37.55	-1	6,564	-0.02%
2019/12/06	1	37.95	1	38.20	37.85	0	6,966	0.00%
2019/12/05	19	38.20	28	38.27	38.30	-9	7,574	-0.12%
2019/12/04	8	37.45	5	37.47	37.20	3	7,826	0.04%
2019/12/03	59	36.81	0	0.00	36.80	59	7,856	0.75%
2019/12/02	8	35.83	13	36.76	37.40	-5	7,926	-0.06%
2019/11/29	2	36.55	7	36.39	36.40	-5	7,897	-0.06%
2019/11/28	5	36.84	2	36.60	36.50	3	7,926	0.04%
2019/11/27	3	37.20	4	37.15	37.25	-1	8,128	-0.01%
2019/11/26	52	37.25	51	37.26	37.40	1	8,147	0.01%
2019/11/25	9	35.39	30	35.74	35.40	-21	8,077	-0.26%
2019/11/22	2	36.13	2	36.25	36.10	0	8,142	0.00%
2019/11/21	2	36.25	1	36.35	36.25	1	8,214	0.01%
2019/11/20	3	36.77	3	36.82	36.60	0	8,297	0.00%
2019/11/19	4	36.58	3	36.43	36.40	1	8,450	0.01%
2019/11/18	9	36.88	24.4	36.77	36.80	-15.4	8,600	-0.18%
2019/11/15	17	36.47	16	36.58	36.70	1	8,821	0.01%
2019/11/14	24	36.40	24	36.53	36.45	0	8,860	0.00%
2019/11/13	35	37.55	25	37.46	36.80	10	9,065	0.11%
2019/11/12	67	36.12	46	36.19	37.55	21	9,032	0.23%
2019/11/11	25	35.98	23	36.17	35.90	2	9,088	0.02%
2019/11/08	13.2	36.99	22	37.24	37.30	-8.8	9,167	-0.10%
2019/11/07	22	36.96	7	36.88	37.15	15	9,234	0.16%
2019/11/06	48	37.16	55	37.10	37.65	-7	9,330	-0.08%
2019/11/05	54	38.06	52	37.98	37.75	2	9,537	0.02%
2019/11/04	98.7	37.56	83.1	37.92	37.00	15.6	9,807	0.16%
2019/11/01	24.2	39.50	16	39.39	39.50	8.2	9,823	0.08%
2019/10/31	46	39.72	52	39.61	39.00	-6	9,916	-0.06%
2019/10/30	163	39.98	121	39.93	40.00	42	9,878	0.43%	大買/大賣/
2019/10/29	73.6	43.88	64.9	44.94	42.30	8.7	9,505	0.09%
2019/10/28	42	46.74	19.5	46.81	47.00	22.5	9,285	0.24%
2019/10/25	8.3	44.99	18.4	45.09	45.20	-10.1	9,251	-0.11%
2019/10/24	11	46.08	11	46.00	45.95	0	9,217	0.00%
2019/10/23	5	46.19	9.3	46.28	46.30	-4.3	9,233	-0.05%
2019/10/22	12	46.75	16.9	46.52	46.45	-4.9	9,305	-0.05%
2019/10/21	12	46.30	10	46.03	46.10	2	9,352	0.02%
2019/10/18	12	46.57	6	46.50	46.45	6	9,372	0.06%
2019/10/17	7	46.76	9	46.69	47.00	-2	9,363	-0.02%
2019/10/16	32.4	46.98	51.4	47.10	46.95	-19	9,330	-0.20%
2019/10/15	56.2	46.76	43	46.58	46.20	13.2	9,178	0.14%
2019/10/14	52.3	45.50	54.1	45.19	46.45	-1.8	9,056	-0.02%
2019/10/09	51.8	43.22	32.4	42.58	42.25	19.4	8,947	0.22%
2019/10/08	25.1	46.47	14.9	46.01	45.55	10.2	8,873	0.11%
2019/10/07	22.3	47.11	39.7	48.14	46.80	-17.4	8,856	-0.20%
2019/09/25	45	44.40	25	44.02	44.00	20	8,806	0.23%
2019/09/24	63	45.46	65	45.22	44.00	-2	8,839	-0.02%
2019/09/23	56.1	44.03	46	44.13	44.00	10.1	8,727	0.12%
2019/09/20	50	44.16	54	44.28	44.15	-4	8,816	-0.05%
2019/09/19	21	43.59	15	43.96	44.10	6	8,695	0.07%
2019/09/18	24	43.60	17	43.45	43.30	7	8,647	0.08%
2019/09/17	76.2	43.88	54	43.93	43.55	22.2	8,562	0.26%
2019/09/16	246	43.50	233	43.61	44.00	13	8,396	0.15%	大買/大賣/
2019/09/12	482	41.07	433	41.06	40.60	49	8,089	0.61%	大買/大賣/
2019/09/11	15	40.93	21	40.91	41.40	-6	7,907	-0.08%
2019/09/10	73	40.93	63.9	40.80	41.10	9.2	7,876	0.12%
2019/09/09	118	41.19	101	40.99	40.30	17	7,794	0.22%	大買/大賣/
2019/09/06	52	40.89	52	40.93	41.10	0	7,618	0.00%
2019/09/05	157	40.91	201	41.07	40.70	-44	7,491	-0.59%	大買/大賣/
2019/09/04	187	40.66	195.4	40.66	40.10	-8.4	7,222	-0.12%	大買/大賣/
2019/09/03	268.4	40.60	271.9	40.11	40.70	-3.5	7,030	-0.05%	大買/大賣/
2019/09/02	344.6	39.68	274	39.25	40.70	70.6	6,847	1.03%	大買/大賣/
2019/08/30	339	38.49	301	38.60	39.25	38	6,462	0.59%	大買/大賣/
2019/08/29	28	34.72	76.7	35.40	36.45	-48.7	5,841	-0.83%
2019/08/28	30.4	33.50	4	33.48	33.15	26.4	5,524	0.48%
2019/08/27	14	33.45	5.3	33.70	33.55	8.8	5,464	0.16%
2019/08/26	32	32.57	37	32.51	32.50	-5	5,411	-0.09%
2019/08/23	2	32.95	12.6	33.08	32.95	-10.6	5,373	-0.20%
2019/08/22	70	34.68	90	33.81	33.10	-20	5,319	-0.38%
2019/08/21	13	33.30	4	33.44	33.40	9	5,104	0.18%
2019/08/20	3	33.13	8	32.88	33.30	-5	5,062	-0.10%
2019/08/19	4	33.18	24.7	32.88	33.45	-20.7	5,016	-0.41%
2019/08/16	26	32.56	2	32.65	32.40	24	4,981	0.48%
2019/08/15	10	32.27	4	32.18	32.50	6	4,922	0.12%
2019/08/14	47	33.18	86	33.39	32.80	-39	4,879	-0.80%
2019/08/13	32	33.38	49	33.29	32.50	-17	4,775	-0.36%
2019/08/12	105	33.06	110	32.98	33.45	-5	4,650	-0.11%	大買/大賣/
2019/08/08	41	31.12	12	30.81	31.00	29	4,424	0.66%
2019/08/07	91	31.68	80	31.51	30.80	11	4,425	0.25%
2019/08/06	51	30.92	85	30.97	31.35	-34	4,243	-0.80%
2019/08/05	123	31.40	91	31.51	31.30	32	4,163	0.77%	大買/
2019/08/02	44	29.93	42	29.88	30.00	2	3,989	0.05%
2019/08/01	33	31.16	29	30.88	31.25	4	3,864	0.10%
2019/07/31	54	30.88	34.1	30.94	31.35	19.9	3,794	0.52%
2019/07/30	83	30.42	70	30.52	31.00	13	3,670	0.35%
2019/07/29	82	29.14	123	29.73	30.30	-41	3,460	-1.18%	大賣/
2019/07/26	86	27.79	64	27.85	28.15	22	3,180	0.69%
2019/07/25	35	26.57	20	26.60	26.80	15	2,987	0.50%
2019/07/24	31	25.29	31.9	25.58	25.65	-0.9	2,905	-0.03%
2019/07/23	7	24.74	9	24.95	24.95	-2	2,877	-0.07%
2019/07/22	2	24.83	17	24.80	24.40	-15	2,878	-0.52%
2019/07/19	7	25.14	22	25.36	24.95	-15	2,896	-0.52%
2019/07/18	9	25.03	15	25.08	25.00	-6	2,906	-0.21%
2019/07/17	8	25.17	35	25.02	25.00	-27	2,951	-0.91%
2019/07/16	13	25.47	29	25.52	25.20	-16	3,004	-0.53%
2019/07/15	34	24.68	25	24.65	25.20	9	3,051	0.29%
2019/07/12	29	23.71	99	23.74	23.80	-70	3,390	-2.06%
2019/07/10	1	23.20	1	23.15	23.20	0	3,534	0.00%
2019/07/09	0	0.00	1	23.15	23.15	-1	3,775	-0.03%
2019/07/08	50	23.30	0	0.00	23.30	50	3,795	1.32%
2019/07/05	1	23.10	3	23.48	23.30	-2	3,807	-0.05%
2019/07/04	10	23.19	9.7	23.30	23.05	0.3	3,805	0.01%
2019/07/03	7	24.09	9	24.08	24.15	-2	3,797	-0.05%
2019/07/02	15	24.42	29	24.55	24.40	-14	3,798	-0.37%
2019/07/01	31	24.68	56	24.63	24.35	-25	3,787	-0.66%
2019/06/28	9	23.88	7	23.85	23.65	2	3,699	0.05%
2019/06/27	55	23.68	51	23.93	24.35	4	3,683	0.11%
2019/06/26	10	22.48	11	22.56	22.40	-1	3,524	-0.03%
2019/06/24	3	22.25	0	0.00	22.30	3	3,551	0.08%
2019/06/21	10	22.50	0	0.00	22.30	10	3,604	0.28%
2019/06/20	5	22.45	4	22.44	22.60	1	3,685	0.03%
2019/06/19	20	22.21	16	22.21	22.55	4	3,923	0.10%
2019/06/18	17	22.01	6	22.25	21.50	11	4,188	0.26%
2019/06/17	12	21.75	57	21.92	22.20	-45	4,251	-1.06%
2019/06/13	3	21.70	4	21.73	21.60	-1	4,656	-0.02%
2019/06/11	1	21.85	9	21.91	21.80	-8	5,028	-0.16%
2019/06/10	5	21.80	2	21.75	21.95	3	5,100	0.06%
2019/06/06	2	21.08	18	21.41	21.50	-16	5,130	-0.31%
2019/06/05	8	21.44	5	21.62	21.35	3	5,104	0.06%
2019/06/04	28	21.33	26	21.29	21.20	2	5,087	0.04%
2019/06/03	0	0.00	3	20.80	20.65	-3	5,077	-0.06%
2019/05/31	20	21.27	7	21.13	21.20	13	5,194	0.25%
2019/05/30	4	20.55	4	20.73	20.90	0	5,433	0.00%
2019/05/29	0	0.00	9	20.37	20.55	-9	5,497	-0.16%
2019/05/28	1	20.35	0	0.00	20.50	1	5,502	0.02%
2019/05/27	2	20.53	1	20.70	20.35	1	5,522	0.02%
2019/05/24	4	20.55	0	0.00	20.50	4	5,567	0.07%
2019/05/23	33	20.09	18	20.12	20.30	15	5,580	0.27%
2019/05/22	9	21.19	17	21.57	21.00	-8	5,720	-0.14%
2019/05/21	11	21.52	31	21.26	21.50	-20	5,922	-0.34%
2019/05/20	26	22.09	20	22.06	21.90	6	6,055	0.10%
2019/05/17	8	22.18	4.6	22.25	21.80	3.5	6,067	0.06%
2019/05/16	2	23.20	10	22.95	22.40	-8	6,045	-0.13%
2019/05/15	58	23.45	54	23.57	23.90	4	6,036	0.07%
2019/05/14	17	22.81	27	22.10	23.50	-10	5,956	-0.17%
2019/05/13	12	22.43	34	22.24	22.25	-22	5,913	-0.37%
2019/05/10	26	23.77	12	23.72	23.40	14	5,869	0.24%
2019/05/09	4	24.36	4	23.90	24.00	0	5,793	0.00%
2019/05/08	33	23.46	48	23.39	24.30	-15	5,762	-0.26%
2019/05/07	35	24.49	7	24.76	24.25	28	5,727	0.49%
2019/05/06	19.1	24.68	28	24.56	24.05	-8.9	5,710	-0.16%
2019/05/03	21	25.66	14	25.77	25.35	7	5,630	0.12%
2019/05/02	9	25.31	27	25.55	25.65	-18	5,524	-0.33%
2019/04/30	14	24.74	15	24.90	25.55	-1	5,497	-0.02%
2019/04/29	61	25.54	21.5	25.44	25.20	39.5	5,437	0.73%
2019/04/26	26	25.29	5	25.29	25.60	21	5,366	0.39%
2019/04/25	16	25.22	11.2	25.30	25.60	4.8	5,359	0.09%
2019/04/24	35	25.40	16	25.45	25.25	19	5,407	0.35%
2019/04/23	29	25.59	9.4	25.59	25.45	19.6	5,379	0.36%
2019/04/22	27	25.61	14	25.40	25.70	13	5,300	0.25%
2019/04/19	51	25.15	45	25.28	25.20	6	5,210	0.12%
2019/04/18	71	25.05	76.7	25.35	25.00	-5.7	5,058	-0.11%
2019/04/17	21	23.22	28.5	23.30	23.60	-7.5	4,613	-0.16%
2019/04/16	7	22.60	6.4	22.68	22.85	0.6	4,492	0.01%
2019/04/15	67	22.15	69	22.47	22.70	-2	4,406	-0.05%
2019/04/12	0	0.00	3	21.08	21.30	-3	4,159	-0.07%
2019/04/11	6	20.81	2	20.85	20.90	4	4,132	0.10%
2019/04/10	10	21.20	10	21.35	21.10	0	4,113	0.00%
2019/04/09	11	21.10	15	21.27	21.20	-4	4,091	-0.10%
2019/04/08	8	21.35	6.1	21.37	21.25	1.9	4,071	0.05%
2019/04/03	28	21.32	4	21.34	21.30	24	4,030	0.60%
2019/04/02	0	0.00	23	21.30	21.20	-23	4,003	-0.57%
2019/04/01	26	21.02	20	21.02	21.10	6	3,961	0.15%
2019/03/29	1	20.55	2	20.80	20.55	-1	3,903	-0.03%
2019/03/28	14	20.42	27	20.54	20.30	-13	3,886	-0.33%
2019/03/26	4.6	21.06	1	21.00	20.85	3.6	3,827	0.09%
2019/03/25	17	21.30	8	21.10	21.10	9	3,769	0.24%
2019/03/22	17	22.09	11	21.84	21.95	6	3,667	0.16%
2019/03/21	9	21.64	10	21.84	22.10	-1	3,413	-0.03%
2019/03/20	8	21.26	15.8	21.33	21.30	-7.8	3,093	-0.25%
2019/03/19	18	21.17	3	21.18	21.15	15	2,976	0.50%
2019/03/18	50	20.82	34.4	20.72	21.30	15.6	2,825	0.55%
2019/03/15	27	20.32	27	20.31	20.60	0	2,537	0.00%
2019/03/14	17	19.77	18	19.70	19.75	-1	2,226	-0.04%
2019/03/13	7.5	19.92	9	19.94	19.65	-1.6	2,173	-0.07%
2019/03/12	16	19.85	13	20.07	20.20	3	2,090	0.14%
2019/03/11	18	19.32	10	19.39	19.40	8	2,051	0.39%
2019/03/08	0	0.00	2	19.25	19.30	-2	2,057	-0.10%
2019/03/07	1	19.80	1	19.95	19.60	0	2,049	0.00%
2019/03/06	3	19.97	2	20.08	20.10	1	2,021	0.05%
2019/03/05	12	20.09	12	20.10	19.90	0	1,891	0.00%
2019/03/04	2	19.60	8	19.23	19.90	-6	1,601	-0.37%
2019/02/27	1	18.85	4	18.80	18.75	-3	1,521	-0.20%
2019/02/26	8	19.21	21	19.23	18.80	-13	1,503	-0.86%
2019/02/25	29	19.18	12	19.08	19.15	17	1,476	1.15%
2019/02/22	6	18.75	7	18.80	18.80	-1	1,418	-0.07%
2019/02/21	43	19.46	36	19.24	19.10	7	1,384	0.51%
2019/02/20	6	18.42	10	18.54	19.30	-4	1,183	-0.34%
2019/02/19	32	18.24	34	18.20	18.15	-2	966	-0.21%
2019/02/18	6	17.59	9	17.38	17.60	-3	785	-0.38%
2019/02/15	0	16.65	2	16.65	16.65	-2	695	-0.29%
2019/02/14	10	16.98	24.7	17.21	17.20	-14.7	674	-2.18%
2019/02/12	24	16.71	5	16.65	16.75	19	624	3.04%
2019/02/11	0	16.35	0	0.00	16.50	0	616	0.00%
2019/01/28	12	16.36	10	16.40	16.35	2	648	0.31%
2019/01/24	0	16.00	1	16.15	16.05	-1	674	-0.15%
2019/01/22	2	16.60	0	0.00	16.20	2	681	0.29%
2019/01/21	6	16.45	6	16.53	16.40	0	677	0.00%
2019/01/18	6	16.35	1	16.40	16.30	5	676	0.74%
2019/01/17	6	16.31	1	16.25	16.25	5	673	0.74%
2019/01/16	12	16.75	28	16.75	16.70	-16	652	-2.45%
2019/01/15	1	15.80	3	16.00	16.10	-2	559	-0.36%
2019/01/10	2	14.50	0	0.00	14.40	2	674	0.30%
2019/01/09	0	0.00	2	14.50	14.55	-2	682	-0.29%
2019/01/04	1	14.20	0	0.00	14.20	1	701	0.14%
2019/01/03	0	0.00	5	14.25	14.35	-5	741	-0.67%
2019/01/02	0	0.00	2	14.35	14.30	-2	746	-0.27%
2018/12/26	2	14.30	0	0.00	14.40	2	782	0.26%
2018/12/20	5	14.68	1	14.75	14.55	4	806	0.50%
2018/12/19	3	14.90	0	0.00	14.90	3	808	0.37%
2018/12/04	0	0.00	1	15.95	16.00	-1	1,225	-0.08%
2018/12/03	1	15.75	0	0.00	15.75	1	1,234	0.08%
2018/11/29	2	15.60	0	0.00	15.60	2	1,388	0.14%
2018/11/23	0	0.00	2	15.15	15.15	-2	1,586	-0.13%
2018/11/19	0	0.00	5	15.80	15.70	-5	2,741	-0.18%
2018/11/16	0	0.00	1	15.55	15.65	-1	3,251	-0.03%
2018/11/13	1	14.65	0	0.00	15.00	1	3,335	0.03%
2018/10/31	0	0.00	3	14.55	14.50	-3	3,274	-0.09%
2018/10/30	1	14.15	0	0.00	14.15	1	3,266	0.03%
2018/10/29	0	0.00	1	14.45	14.35	-1	3,259	-0.03%
2018/10/24	20	15.41	20	15.50	15.45	0	3,240	0.00%
2018/10/23	1	15.50	3	15.53	15.50	-2	3,234	-0.06%
2018/10/22	4	15.85	22	15.95	15.70	-18	3,218	-0.56%
2018/10/19	17	15.87	0	0.00	16.10	17	3,174	0.54%
2018/10/18	0	0.00	6	15.25	15.50	-6	3,104	-0.19%
2018/10/12	0	0.00	1	13.85	14.25	-1	3,043	-0.03%
2018/10/11	10	14.36	0	0.00	14.15	10	3,027	0.33%
2018/10/05	2	16.00	1	16.10	15.80	1	2,972	0.03%
2018/10/03	0	0.00	1	16.65	16.65	-1	2,942	-0.03%
2018/09/28	0	0.00	40	16.80	16.80	-40	2,932	-1.36%
2018/09/27	5	17.00	0	0.00	16.90	5	2,928	0.17%
2018/09/26	0	0.00	2	17.10	16.90	-2	2,924	-0.07%
2018/09/25	2	16.97	0	0.00	16.80	2	2,918	0.07%
2018/09/21	2	16.80	12	16.90	16.85	-10	2,914	-0.34%
2018/09/20	2	17.30	3	17.18	17.05	-1	2,901	-0.03%
2018/09/19	21	17.65	18	17.49	17.35	3	2,881	0.10%
2018/09/18	5	17.08	6	17.11	17.25	-1	2,798	-0.04%
2018/09/17	26	17.07	25	17.02	17.20	1	2,749	0.04%
2018/09/14	6	16.09	6	16.17	16.15	0	2,603	0.00%
2018/09/13	2	15.83	3	15.85	15.85	-1	2,582	-0.04%
2018/09/12	0	0.00	3	15.58	15.60	-3	2,580	-0.12%
2018/09/11	9	16.27	3.6	16.58	16.30	5.5	2,543	0.21%
2018/09/10	3	16.68	5	16.71	16.30	-2	2,523	-0.08%
2018/09/07	2	17.50	4	17.68	17.50	-2	2,518	-0.08%
2018/09/06	8	17.83	15	17.97	18.05	-7	2,495	-0.28%
2018/09/05	76	18.92	94	18.83	18.15	-18	2,456	-0.73%
2018/09/04	8	18.55	5	18.53	18.45	3	2,324	0.13%
2018/09/03	10	18.25	15	18.35	18.45	-5	2,310	-0.22%
2018/08/31	9	18.49	15	18.63	18.65	-6	2,280	-0.26%
2018/08/30	48	18.85	37	19.01	18.55	11	2,215	0.50%
2018/08/29	19	19.24	15	19.11	18.90	4	2,144	0.19%
2018/08/28	16	19.07	20	19.26	18.90	-4	1,987	-0.20%
2018/08/27	45	19.11	13	19.22	19.30	32	1,892	1.69%
2018/08/24	100	19.39	102	19.43	19.60	-2	1,682	-0.12%	大賣/
2018/08/23	153	17.84	128	17.95	18.80	25	1,036	2.41%	大買/大賣/
2018/08/22	43	16.86	102	17.08	17.10	-59	512	-11.51%	大賣/
2018/08/20	0	0.00	16	15.31	15.25	-16	412	-3.88%
2018/08/17	0	0.00	2	15.15	15.00	-2	401	-0.50%
2018/08/16	13	15.04	5	15.01	15.00	8	394	2.03%
2018/08/15	7	15.31	0	0.00	15.25	7	381	1.83%
2018/08/14	0	0.00	10	15.61	15.55	-10	375	-2.66%
2018/08/13	5	15.39	4	15.50	15.30	1	370	0.27%
2018/08/09	2	15.60	0	0.00	15.60	2	364	0.55%
2018/08/08	4	15.58	0	0.00	15.55	4	369	1.08%
2018/08/07	1	15.65	0	0.00	15.60	1	375	0.27%
2018/07/31	0	0.00	1	15.75	15.60	-1	434	-0.23%
2018/07/27	0	0.00	2.4	15.84	15.85	-2.4	431	-0.56%
2018/07/26	2	15.70	2	15.85	15.70	0	431	0.00%
2018/07/24	2	15.68	1	15.70	15.70	1	435	0.23%
2018/07/20	0	0.00	2	16.00	16.00	-2	438	-0.46%
2018/07/19	5	16.00	0	0.00	16.00	5	441	1.13%
2018/07/18	27	16.12	0	0.00	16.20	27	447	6.03%
2018/07/13	3	15.65	0	0.00	15.85	3	447	0.67%
2018/07/06	0	0.00	2	15.45	15.40	-2	454	-0.44%
2018/07/03	1	15.80	0	0.00	15.80	1	456	0.22%
2018/06/29	3	16.12	0	0.00	16.05	3	455	0.66%
2018/06/27	3	16.10	0	0.00	16.10	3	454	0.66%
2018/06/26	4	16.25	0	0.00	16.20	4	453	0.88%
2018/06/22	0	0.00	2	16.70	16.80	-2	452	-0.44%
2018/06/15	25	17.32	17	17.37	17.20	8	434	1.84%
2018/06/14	1	16.90	0	0.00	16.80	1	407	0.25%
2018/06/13	1	16.85	6	16.81	16.80	-5	403	-1.24%
2018/06/12	6	16.81	1	17.00	16.75	5	401	1.25%
2018/06/11	1	17.00	12	17.11	17.05	-11	396	-2.77%
2018/06/08	3	16.80	1	16.80	16.80	2	387	0.52%
2018/06/07	0	0.00	1	17.00	16.70	-1	387	-0.26%
2018/06/06	4	16.83	0	0.00	16.80	4	390	1.02%
2018/06/05	12	16.98	5	16.97	16.70	7	391	1.79%
2018/06/04	1	16.30	0	0.00	16.35	1	382	0.26%
2018/05/31	0.8	15.85	0	0.00	15.95	0.8	368	0.20%
2018/05/30	1	15.90	0	0.00	15.90	1	368	0.27%
2018/05/29	0	15.90	0	0.00	16.10	0	368	0.00%
2018/05/28	1	15.90	0	0.00	16.05	1	383	0.26%
2018/05/24	0	0.00	2	16.00	16.20	-2	384	-0.52%
2018/05/23	2	15.80	0	0.00	15.85	2	391	0.51%
2018/05/21	0	0.00	3.7	15.95	16.15	-3.7	414	-0.89%
2018/05/18	1	15.80	3	15.80	15.85	-2	414	-0.48%
2018/05/17	1	15.90	1	15.90	15.90	0	423	0.00%
2018/05/16	2	15.90	0	0.00	15.90	2	428	0.47%
2018/05/15	0	0.00	1	16.25	16.25	-1	429	-0.23%
2018/05/14	6	16.77	3	16.65	16.70	3	448	0.67%
2018/05/11	1	16.00	0	0.00	15.95	1	423	0.24%
2018/05/10	0	0.00	1	16.05	16.35	-1	420	-0.24%
2018/04/27	0	0.00	0.1	15.40	15.45	-0.1	442	-0.02%
2018/04/26	0.4	15.55	0	0.00	15.60	0.4	446	0.09%
2018/04/25	0.1	15.75	1	15.75	15.80	-0.9	452	-0.20%
2018/04/24	2	15.95	0	0.00	15.80	2	451	0.44%
2018/04/23	0.2	16.15	0	0.00	16.20	0.2	448	0.03%
2018/04/20	2	16.40	3	16.40	16.35	-1	449	-0.22%
2018/04/18	0	0.00	1	16.55	16.50	-1	458	-0.22%
2018/04/16	0	0.00	1	16.70	16.60	-1	492	-0.20%
2018/04/13	2	16.75	1	16.85	16.70	1	499	0.20%
2018/04/12	0	0.00	1	16.70	16.75	-1	505	-0.20%
2018/04/11	0	0.00	1	16.80	16.60	-1	510	-0.20%
2018/04/10	3	16.58	0	0.00	16.60	3	513	0.58%
2018/04/09	2	16.70	1.3	16.72	16.65	0.7	515	0.14%
2018/04/02	0	16.80	0	0.00	16.90	0	521	0.00%
2018/03/31	1	16.85	0	0.00	16.85	1	520	0.19%
2018/03/30	0.7	16.85	0	0.00	16.95	0.7	523	0.12%
2018/03/29	0	0.00	1	17.00	17.00	-1	526	-0.19%
2018/03/28	3	16.85	0.9	16.80	16.90	2.2	530	0.41%
2018/03/27	0.5	17.00	0	0.00	17.10	0.5	532	0.08%
2018/03/26	2	16.90	0	0.00	16.90	2	533	0.38%
2018/03/23	2	17.07	3	17.12	17.15	-1	536	-0.19%
2018/03/22	0	17.45	0	0.00	17.50	0	536	0.00%
2018/03/20	3	17.53	0	0.00	17.50	3	540	0.55%
2018/03/19	3	17.73	6	17.75	17.70	-3	542	-0.55%
2018/03/16	0	17.70	0	0.00	17.85	0	544	0.00%
2018/03/15	2	17.75	0	0.00	17.80	2	545	0.37%
2018/03/14	7	17.92	0	0.00	17.75	7	552	1.27%
2018/03/13	0	0.00	1	17.85	17.90	-1	552	-0.18%
2018/03/12	1.2	17.79	0	0.00	17.75	1.2	563	0.20%
2018/03/08	0	0.00	2	18.25	18.30	-2	672	-0.30%
2018/03/05	1	17.75	0	0.00	17.65	1	663	0.15%
2018/03/02	1	17.80	0	0.00	17.90	1	672	0.15%
2018/02/27	2	17.83	0	0.00	17.80	2	701	0.29%
2018/02/23	2	17.90	0.9	17.85	17.95	1.1	876	0.13%
2018/02/22	9	17.97	9	17.84	18.00	0	875	0.00%
2018/02/21	0	0.00	0.9	17.10	17.25	-0.9	865	-0.10%
2018/02/12	0	0.00	1	17.00	16.95	-1	864	-0.12%
2018/02/09	0	0.00	2	16.75	17.10	-2	870	-0.23%
2018/02/08	0	0.00	40	17.01	17.20	-40	880	-4.54%
2018/02/07	1	17.30	0	0.00	17.10	1	876	0.11%
2018/02/06	8.4	16.88	15	17.17	16.50	-6.7	872	-0.76%
2018/02/05	0.3	18.10	0	0.00	18.05	0.3	857	0.04%
2018/02/02	0	0.00	1	18.55	18.45	-1	856	-0.12%
2018/01/24	2	18.80	7	19.15	18.90	-5	886	-0.56%
2018/01/23	3	18.85	0	0.00	18.80	3	874	0.34%
2018/01/18	0	0.00	10	18.95	18.90	-10	877	-1.14%
2018/01/16	5	19.00	0	0.00	19.05	5	883	0.57%
2018/01/12	2	19.15	0	0.00	19.15	2	896	0.22%
2018/01/11	13	19.29	0	0.00	19.20	13	901	1.44%
2018/01/09	0	0.00	1	19.20	19.15	-1	880	-0.11%
2018/01/08	5	19.20	0	0.00	18.90	5	885	0.56%
2018/01/03	1	18.95	0	0.00	19.00	1	900	0.11%