南茂 (8150)-第一金-新興券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
44.35
漲跌
▼1.40
漲幅
-3.06%
成交量
9,701張
產業
上市半導體類股
956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

南茂 (8150)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/21	5	44.00	5	44.25	44.65	0	5,130	0.00%
2024/05/17	0	0.00	6	44.10	43.20	-6	4,908	-0.12%
2024/05/13	7	43.15	0	0.00	42.90	7	4,828	0.14%
2024/05/10	7	43.77	0	0.00	43.40	7	4,785	0.15%
2024/05/07	0	0.00	1	45.65	45.60	-1	4,603	-0.02%
2024/05/02	1	45.90	1	45.90	46.40	0	4,532	0.00%
2024/04/26	1	46.55	0	0.00	46.60	1	4,558	0.02%
2024/04/24	1	46.60	0	0.00	47.30	1	4,678	0.02%
2024/04/23	2	45.00	0	0.00	45.85	2	4,714	0.04%
2024/04/19	1	45.80	0	0.00	45.65	1	4,735	0.02%
2024/04/16	1	47.00	0	0.00	46.85	1	4,932	0.02%
2024/04/12	1	48.90	0	0.00	48.70	1	4,891	0.02%
2024/04/11	0	0.00	5	48.05	48.75	-5	4,866	-0.10%
2024/04/10	0	0.00	2	48.90	48.75	-2	4,843	-0.04%
2024/04/09	1	48.50	4	48.75	48.85	-3	4,812	-0.06%
2024/04/08	0	0.00	0.5	48.80	48.65	-0.5	4,773	-0.01%
2024/04/03	0	0.00	5.5	48.96	49.25	-5.5	4,736	-0.12%
2024/04/01	1	49.95	0	0.00	49.35	1	4,709	0.02%
2024/03/29	0	0.00	1.3	49.55	50.00	-1.3	4,671	-0.03%
2024/03/28	1.3	51.60	1	51.00	51.00	0.3	4,426	0.01%
2024/03/27	3	48.02	3	49.48	50.70	0	4,216	0.00%
2024/03/26	0	48.95	0	0.00	48.40	0	4,105	0.00%
2024/03/25	0	0.00	3	49.43	49.95	-3	4,057	-0.07%
2024/03/22	1	50.60	0	0.00	50.90	1	4,012	0.02%
2024/03/21	1	50.50	10.2	50.24	51.00	-9.2	3,964	-0.23%
2024/03/20	3	51.50	4	50.68	50.10	-1	3,935	-0.03%
2024/03/19	2	49.78	1	49.80	49.75	1	3,747	0.03%
2024/03/18	0	0.00	5	48.80	48.65	-5	3,715	-0.13%
2024/03/15	0	0.00	21	47.20	47.65	-21	3,704	-0.57%
2024/03/12	0.2	47.50	1	48.00	48.10	-0.8	3,660	-0.02%
2024/03/11	0	0.00	5	47.37	46.90	-5	3,618	-0.14%
2024/03/08	1	47.60	0	0.00	46.90	1	3,605	0.03%
2024/03/06	10	45.72	2	46.05	46.65	8	3,501	0.23%
2024/03/04	1	45.35	10	45.50	45.10	-9	3,411	-0.26%
2024/03/01	0	0.00	1	44.30	43.95	-1	3,303	-0.03%
2024/02/29	2	44.00	0	0.00	44.10	2	3,258	0.06%
2024/02/16	1	43.25	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	1	43.65	43.65	-1	3,104	-0.03%
2024/02/01	0	0.00	1	42.25	42.25	-1	3,111	-0.03%
2024/01/31	1	42.35	0	0.00	42.80	1	3,169	0.03%
2024/01/30	0	0.00	1	42.65	42.70	-1	3,222	-0.03%
2024/01/25	0	0.00	3	42.85	42.80	-3	3,605	-0.08%
2024/01/23	20	43.25	0	0.00	43.10	20	3,637	0.55%
2024/01/22	1	44.15	0	0.00	43.95	1	3,630	0.03%
2024/01/19	4	43.74	1	44.10	43.70	3	3,632	0.08%
2024/01/17	1	42.80	0	0.00	43.00	1	3,746	0.03%
2024/01/12	1	43.40	5	43.70	42.80	-4	4,073	-0.10%
2024/01/11	1	43.50	1	43.35	43.50	0	3,950	0.00%
2024/01/10	5	41.80	0	0.00	41.85	5	3,866	0.13%
2023/12/26	1	42.95	1	43.05	43.10	0	3,769	0.00%
2023/12/22	3	43.38	3	42.80	42.45	0	3,743	0.00%
2023/12/20	0	0.00	1	42.25	42.45	-1	3,712	-0.03%
2023/12/19	1	43.60	0	0.00	42.90	1	3,654	0.03%
2023/12/18	1	44.20	2	43.58	43.70	-1	3,609	-0.03%
2023/12/15	1	43.50	2	43.95	43.10	-1	3,550	-0.03%
2023/12/08	0	0.00	1	42.50	42.45	-1	3,282	-0.03%
2023/12/04	1	41.85	0	0.00	42.00	1	3,208	0.03%
2023/11/29	0	0.00	1	40.25	40.35	-1	3,166	-0.03%
2023/11/28	1	40.30	2	40.03	40.20	-1	3,156	-0.03%
2023/11/27	1	39.75	0	0.00	39.55	1	3,157	0.03%
2023/11/20	5	39.10	5	39.05	39.05	0	3,285	0.00%
2023/11/16	0	0.00	1	38.45	38.45	-1	3,273	-0.03%
2023/11/15	1	38.60	0	0.00	38.60	1	3,264	0.03%
2023/11/14	2	38.25	1	38.25	38.15	1	3,238	0.03%
2023/11/13	0	0.00	0.1	38.00	38.15	-0.1	3,226	0.00%
2023/11/07	1	37.50	0	0.00	37.35	1	3,090	0.03%
2023/11/02	0	0.00	1	41.80	42.05	-1	2,742	-0.04%
2023/10/31	0	0.00	1	41.30	40.95	-1	2,819	-0.04%
2023/10/30	1	40.70	0	0.00	40.65	1	2,800	0.04%
2023/10/26	0	0.00	1	41.45	41.45	-1	2,757	-0.04%
2023/10/25	6	43.09	6	42.43	42.00	0	2,710	0.00%
2023/10/24	1	42.00	0	0.00	42.15	1	2,516	0.04%
2023/10/23	1	41.00	1	42.00	41.40	0	2,312	0.00%
2023/10/20	0	0.00	10	39.95	39.85	-10	2,121	-0.47%
2023/10/18	0.3	39.80	0	0.00	39.95	0.3	2,111	0.01%
2023/10/16	0	0.00	3	38.60	38.70	-3	2,101	-0.14%
2023/10/06	0	0.00	3	38.00	38.00	-3	2,131	-0.14%
2023/09/14	1	38.95	0	0.00	39.00	1	2,678	0.04%
2023/09/11	1	39.00	1	39.30	39.00	0	2,770	0.00%
2023/09/07	1	40.25	1	40.30	40.35	0	2,809	0.00%
2023/09/06	0	0.00	1	40.00	40.00	-1	2,775	-0.04%
2023/09/01	0	0.00	5	38.45	38.50	-5	2,726	-0.18%
2023/08/31	0	0.00	1	38.30	38.35	-1	2,721	-0.04%
2023/08/30	1	37.55	0	0.00	37.90	1	2,726	0.04%
2023/08/29	0	0.00	1	38.50	37.75	-1	2,723	-0.04%
2023/08/28	2	38.48	10	38.10	37.95	-8	2,689	-0.30%
2023/08/25	0.5	37.10	0	0.00	37.05	0.5	2,583	0.02%
2023/08/16	0	0.00	2	35.95	35.75	-2	2,766	-0.07%
2023/08/09	2	36.95	0	0.00	36.90	2	2,743	0.07%
2023/08/08	2	37.40	0	0.00	37.05	2	2,735	0.07%
2023/08/07	0.5	37.35	0	0.00	37.35	0.5	2,714	0.02%
2023/08/04	0	0.00	1	36.50	36.30	-1	2,659	-0.04%
2023/07/17	0	0.00	13	35.45	35.75	-13	2,592	-0.50%
2023/07/11	0	0.00	1	35.20	35.10	-1	2,604	-0.04%
2023/07/07	0	0.00	2	35.20	35.25	-2	2,650	-0.08%
2023/07/05	1	35.90	0	0.00	35.95	1	2,646	0.04%
2023/07/03	2	35.68	0	0.00	35.60	2	2,706	0.07%
2023/06/29	10	36.78	0	0.00	36.35	10	2,720	0.37%
2023/06/15	0	0.00	1	39.00	39.00	-1	2,320	-0.04%
2023/06/14	0	0.00	3	39.35	39.35	-3	2,306	-0.13%
2023/06/13	1	40.00	30	40.52	39.80	-29	2,278	-1.27%
2023/06/09	3	40.30	0	0.00	40.05	3	2,239	0.13%
2023/06/01	1	39.90	0	0.00	40.00	1	2,247	0.04%
2023/05/30	0	0.00	0	39.40	39.05	0	2,248	0.00%
2023/05/29	4	39.70	1	40.85	39.55	3	2,282	0.13%
2023/05/26	0	0.00	92	39.21	39.50	-92	2,283	-4.03%
2023/05/25	0	38.45	0	0.00	38.70	0	2,255	0.00%
2023/05/24	0	0.00	5	38.65	38.35	-5	2,278	-0.22%
2023/05/23	0	0.00	5	38.55	38.55	-5	2,301	-0.22%
2023/05/19	0	0.00	10	38.50	38.40	-10	2,315	-0.43%
2023/05/17	0	0.00	5	38.50	38.50	-5	2,333	-0.21%
2023/05/08	0	0.00	1	38.70	38.85	-1	2,384	-0.04%
2023/04/28	1	37.00	0	0.00	37.00	1	2,618	0.04%
2023/04/20	5	38.20	0	0.00	38.05	5	2,554	0.20%
2023/04/12	0	0.00	0	39.20	39.15	0	2,502	0.00%
2023/04/11	2	38.58	0	0.00	39.05	2	2,474	0.08%
2023/04/07	0	0.00	10	38.63	38.60	-10	2,421	-0.41%
2023/04/06	0	38.60	1	39.05	39.10	-1	2,365	-0.04%
2023/03/31	1	38.60	5	37.80	38.35	-4	2,317	-0.17%
2023/03/29	0	0.00	8	36.95	37.00	-8	2,203	-0.36%
2023/03/28	5	36.80	0	0.00	36.90	5	2,230	0.22%
2023/03/23	0	0.00	2	37.00	36.90	-2	2,269	-0.09%
2023/03/21	1	37.00	1	37.05	37.00	0	2,272	0.00%
2023/03/20	1	36.55	0	0.00	36.75	1	2,262	0.04%
2023/03/17	1	35.85	2	35.80	35.95	-1	2,258	-0.04%
2023/03/08	2	37.40	0	0.00	37.65	2	2,280	0.09%
2023/03/07	6	37.35	1	37.60	37.70	5	2,256	0.22%
2023/02/21	1	36.50	0	0.00	36.55	1	2,049	0.05%
2023/02/07	0	0.00	5	35.20	35.50	-5	2,334	-0.21%
2023/02/03	0	0.00	1	36.30	36.20	-1	2,314	-0.04%
2023/02/02	0	0.00	11	35.29	35.80	-11	2,255	-0.49%
2023/02/01	0	0.00	5	34.80	34.65	-5	2,211	-0.23%
2023/01/31	15	34.65	8	34.64	34.60	7	2,197	0.32%
2023/01/30	1	33.85	4	33.95	34.05	-3	2,153	-0.14%
2023/01/09	1	33.55	0	0.00	33.70	1	2,612	0.04%
2023/01/03	1	32.90	6	33.47	33.70	-5	2,694	-0.19%
2022/12/29	0	0.00	10	32.70	32.65	-10	2,657	-0.38%
2022/12/27	5	32.70	5	33.06	32.65	0	2,701	0.00%
2022/12/20	3	32.87	0	0.00	32.45	3	2,801	0.11%
2022/12/07	15	33.48	0	0.00	33.30	15	2,935	0.51%
2022/12/06	0	0.00	5	34.41	33.70	-5	2,928	-0.17%
2022/12/05	5	34.60	0	0.00	34.70	5	2,933	0.17%
2022/12/02	0	0.00	1	34.20	34.20	-1	2,933	-0.03%
2022/12/01	5	34.00	0	0.00	34.10	5	2,937	0.17%
2022/11/25	0	0.00	5	33.90	33.50	-5	2,954	-0.17%
2022/11/24	0	0.00	1	33.40	33.65	-1	2,977	-0.03%
2022/11/21	10	33.35	0	0.00	33.20	10	2,961	0.34%
2022/11/18	0	0.00	4	34.10	33.80	-4	2,928	-0.14%
2022/11/17	1	34.00	5	33.65	33.95	-4	2,898	-0.14%
2022/11/16	3	33.60	12	33.44	33.60	-9	2,875	-0.31%
2022/11/15	2	32.85	0	0.00	33.15	2	2,814	0.07%
2022/11/14	10	32.65	0	0.00	32.70	10	2,801	0.36%
2022/11/11	1	32.70	1	33.35	32.50	0	2,784	0.00%
2022/11/08	1	32.20	1	32.05	32.00	0	2,728	0.00%
2022/11/04	2	31.35	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	1	32.15	32.25	-1	2,679	-0.04%
2022/11/02	1	32.20	1	32.10	31.95	0	2,687	0.00%
2022/10/31	0	0.00	1	32.05	31.75	-1	2,776	-0.04%
2022/10/28	0	0.00	1	31.95	31.40	-1	2,801	-0.04%
2022/10/27	0	0.00	1	31.45	31.70	-1	2,773	-0.04%
2022/10/24	3	32.45	3	31.30	31.25	0	2,808	0.00%
2022/10/20	2	32.13	2	32.15	32.20	0	2,735	0.00%
2022/10/19	1	32.75	2.2	32.10	32.30	-1.2	2,646	-0.04%
2022/10/18	0	0.00	0.5	30.90	31.00	-0.5	2,465	-0.02%
2022/10/17	0	0.00	0	29.65	30.00	0	2,476	0.00%
2022/10/06	0	0.00	1	30.85	31.00	-1	2,689	-0.04%
2022/10/05	1	30.90	0	0.00	30.95	1	2,703	0.04%
2022/10/04	1	30.40	1	30.45	30.60	0	2,718	0.00%
2022/09/27	0	0.00	0.3	30.95	30.30	-0.3	2,965	-0.01%
2022/09/26	2	30.65	0	0.00	29.85	2	3,054	0.07%
2022/09/21	0	0.00	1	32.25	32.25	-1	3,330	-0.03%
2022/09/20	0	0.00	1	32.85	32.85	-1	3,458	-0.03%
2022/09/19	0	0.00	1	33.00	32.70	-1	3,500	-0.03%
2022/09/16	2	32.75	0	0.00	32.75	2	3,540	0.06%
2022/09/15	0	0.00	1	33.50	33.25	-1	3,556	-0.03%
2022/09/14	3	33.08	4	33.24	33.30	-1	3,606	-0.03%
2022/09/12	1	33.75	0	0.00	33.80	1	3,635	0.03%
2022/09/08	0	0.00	1	34.15	34.25	-1	3,649	-0.03%
2022/09/07	1	33.00	0	0.00	33.00	1	3,673	0.03%
2022/09/06	3	33.50	0	0.00	33.40	3	3,690	0.08%
2022/09/05	60	34.22	1	34.15	34.20	59	3,677	1.60%
2022/09/02	1	34.35	0	0.00	34.50	1	3,692	0.03%
2022/08/26	0	0.00	0	36.95	36.80	0	3,705	0.00%
2022/08/23	0	36.40	0	0.00	36.35	0	3,790	0.00%
2022/08/22	0	0.00	2	36.95	36.85	-2	3,793	-0.05%
2022/08/19	0	0.00	61	36.71	37.15	-61	3,802	-1.60%
2022/08/17	1	36.35	1	36.25	36.45	0	3,775	0.00%
2022/08/16	2	36.50	0	0.00	36.50	2	3,765	0.05%
2022/08/11	1	35.50	0	0.00	35.70	1	3,764	0.03%
2022/08/10	0	0.00	0	35.70	35.10	0	3,769	0.00%
2022/08/08	1	34.50	1	35.05	35.60	0	3,783	0.00%
2022/08/05	0	0.00	15	34.60	34.90	-15	3,757	-0.40%
2022/08/04	45	34.55	3	34.52	34.20	42	3,723	1.13%
2022/08/03	2	33.88	0	0.00	34.00	2	3,721	0.05%
2022/07/28	1	35.40	0	0.00	35.30	1	3,763	0.03%
2022/07/22	0	0.00	1.4	36.34	35.95	-1.4	3,843	-0.04%
2022/07/21	1	36.05	2	36.08	36.30	-1	3,839	-0.03%
2022/07/20	90	35.60	0	0.00	35.40	90	3,835	2.35%
2022/07/18	0	0.00	1	34.60	35.00	-1	3,864	-0.03%
2022/07/15	0	0.00	1	33.55	33.85	-1	3,843	-0.03%
2022/07/14	1	33.00	0	0.00	32.95	1	3,835	0.03%
2022/07/12	0	0.00	2	32.35	32.25	-2	3,819	-0.05%
2022/07/11	2	34.38	0	0.00	33.90	2	3,800	0.05%
2022/07/08	0	0.00	2	35.43	35.45	-2	3,775	-0.05%
2022/07/06	1	34.05	1	34.30	33.15	0	3,749	0.00%
2022/07/05	2	33.75	1	34.40	33.95	1	3,748	0.03%
2022/07/04	5	34.00	2	34.50	33.60	3	3,727	0.08%
2022/07/01	3	35.33	1	35.25	35.45	2	3,711	0.05%
2022/06/30	6	37.01	2	36.88	36.95	4	3,623	0.11%
2022/06/29	7	39.19	6	40.37	39.10	1	3,526	0.03%
2022/06/28	8	45.34	3.7	45.29	44.80	4.3	3,423	0.12%
2022/06/27	3	46.13	0	0.00	46.15	3	3,302	0.09%
2022/06/24	1	45.85	2	46.08	45.60	-1	3,282	-0.03%
2022/06/23	13	45.90	0	0.00	45.75	13	3,261	0.40%
2022/06/22	10	47.26	0	0.00	46.80	10	3,238	0.31%
2022/06/20	2	47.58	0	0.00	47.10	2	3,226	0.06%
2022/06/17	2	48.05	0	0.00	48.50	2	3,218	0.06%
2022/06/16	5	48.80	1	49.80	48.70	4	3,252	0.12%
2022/06/15	0	0.00	190	49.70	49.90	-190	3,323	-5.72%	大賣/鉅額交易
2022/06/14	2	49.45	0	0.00	49.40	2	3,365	0.06%
2022/06/08	0	0.00	2	50.40	50.50	-2	3,600	-0.06%
2022/06/07	1	50.10	0	0.00	50.30	1	3,685	0.03%
2022/06/06	1	49.90	21	50.27	50.20	-20	3,746	-0.53%
2022/06/02	0	0.00	5	49.80	49.75	-5	3,840	-0.13%
2022/06/01	0	0.00	3	49.63	49.60	-3	4,021	-0.07%
2022/05/31	2	48.90	0	0.00	48.55	2	4,144	0.05%
2022/05/25	5	48.00	0	0.00	48.00	5	6,331	0.08%
2022/05/24	0.5	47.75	0	0.00	47.55	0.5	6,400	0.01%
2022/05/23	2	48.20	0	0.00	48.00	2	6,431	0.03%
2022/05/20	0.2	48.80	0	0.00	48.35	0.2	6,532	0.00%
2022/05/19	0	0.00	2	47.73	48.35	-2	6,686	-0.03%
2022/05/18	5	47.65	2	47.80	47.85	3	6,697	0.04%
2022/05/17	5	46.69	0	0.00	47.30	5	6,838	0.07%
2022/05/16	5	46.60	29	46.34	46.50	-24	6,863	-0.35%
2022/05/13	2	45.70	0	0.00	45.95	2	6,866	0.03%
2022/05/12	30	45.75	0	0.00	45.35	30	6,896	0.44%
2022/05/11	15	45.75	0.2	46.10	45.85	14.9	6,903	0.22%
2022/05/10	18.2	45.99	1	46.40	46.40	17.2	6,916	0.25%
2022/05/09	135	47.13	1	46.35	46.35	134	6,936	1.93%	大買/鉅額交易
2022/05/06	2	47.60	0	0.00	48.10	2	6,993	0.03%
2022/05/05	11	48.10	0	0.00	48.15	11	7,055	0.16%
2022/05/03	0	0.00	0.2	47.23	47.25	-0.2	7,167	0.00%
2022/04/29	6	46.87	6	47.18	46.70	0	7,237	0.00%
2022/04/28	2.2	47.09	2	46.78	46.60	0.2	7,311	0.00%
2022/04/27	10	45.75	0.1	46.60	46.50	9.9	7,377	0.13%
2022/04/26	12	46.79	1	47.05	46.55	11	7,462	0.15%
2022/04/25	6	47.40	0	0.00	46.95	6	7,652	0.08%
2022/04/22	9.1	48.52	0	0.00	48.60	9.1	7,729	0.12%
2022/04/21	0.1	49.00	0	0.00	48.50	0.1	8,139	0.00%
2022/04/20	1.3	48.65	0	0.00	48.35	1.3	8,983	0.01%
2022/04/19	0	0.00	2	48.80	48.90	-2	9,250	-0.02%
2022/04/18	3	48.00	2	47.95	48.00	1	9,292	0.01%
2022/04/15	1	47.90	0	0.00	47.85	1	9,303	0.01%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/13	5	48.02	1	48.30	48.30	4	9,407	0.04%
2022/04/11	7	49.00	0	0.00	48.85	7	9,381	0.07%
2022/04/08	1	49.90	0	0.00	50.10	1	9,381	0.01%
2022/04/07	3	49.90	0	0.00	49.80	3	9,391	0.03%
2022/04/06	1	50.80	0	0.00	50.70	1	9,365	0.01%
2022/04/01	1	50.90	1.3	51.00	51.20	-0.3	9,445	0.00%
2022/03/31	6.3	51.40	0	0.00	51.40	6.3	9,529	0.07%
2022/03/30	0.3	51.80	0	0.00	51.70	0.3	9,584	0.00%
2022/03/28	1	51.10	1	51.80	51.90	0	9,789	0.00%
2022/03/25	2	51.90	0	0.00	51.70	2	9,890	0.02%
2022/03/22	2	51.85	0	0.00	52.10	2	10,013	0.02%
2022/03/21	0	0.00	10	52.60	52.10	-10	10,032	-0.10%
2022/03/18	2	51.70	11	51.75	51.70	-9	10,045	-0.09%
2022/03/17	3	51.07	2	51.15	51.40	1	9,960	0.01%
2022/03/16	8	50.39	0	0.00	50.30	8	9,904	0.08%
2022/03/15	6	50.85	0	0.00	50.80	6	9,856	0.06%
2022/03/14	5	51.62	0	0.00	51.80	5	9,852	0.05%
2022/03/10	1	51.70	2	51.85	51.30	-1	9,886	-0.01%
2022/03/09	6	50.38	1	50.60	51.10	5	9,853	0.05%
2022/03/08	12	50.48	6	50.08	50.20	6	9,866	0.06%
2022/03/07	7	50.33	7	50.79	50.30	0	9,792	0.00%
2022/03/04	5	51.90	0	0.00	51.60	5	9,667	0.05%
2022/03/03	6	52.28	1	52.80	51.80	5	9,586	0.05%
2022/03/02	14	50.95	1	51.20	51.40	13	9,508	0.14%
2022/03/01	19	51.68	4	51.85	51.20	15	9,347	0.16%
2022/02/25	5	51.60	37	51.09	52.00	-32	8,431	-0.38%
2022/02/24	4	47.64	1	48.45	47.35	3	7,667	0.04%
2022/02/23	2	48.60	3	48.63	48.50	-1	7,671	-0.01%
2022/02/22	10	47.98	1	48.35	48.15	9	7,780	0.12%
2022/02/21	2	49.40	12	49.19	49.15	-10	7,954	-0.13%
2022/02/18	6	47.78	2	48.60	48.75	4	8,077	0.05%
2022/02/17	0	0.00	8	48.04	48.25	-8	8,172	-0.10%
2022/02/16	0	0.00	10	47.30	46.95	-10	8,150	-0.12%
2022/02/15	2	46.58	1	46.30	46.30	1	8,186	0.01%
2022/02/14	1	46.25	0	0.00	46.50	1	8,258	0.01%
2022/02/11	6	47.42	1	47.15	47.40	5	8,348	0.06%
2022/02/10	6	47.15	2	47.38	47.40	4	8,586	0.05%
2022/02/09	2	46.88	5	46.93	47.10	-3	8,604	-0.03%
2022/02/08	6	46.08	7	46.36	46.35	-1	8,631	-0.01%
2022/02/07	7	45.74	1	45.95	45.80	6	8,580	0.07%
2022/01/26	0	0.00	5	46.15	46.00	-5	8,515	-0.06%
2022/01/25	9	46.01	2	46.30	45.75	7	8,508	0.08%
2022/01/24	2	46.78	5	47.05	47.00	-3	8,428	-0.04%
2022/01/21	9	47.79	3	47.45	47.60	6	8,450	0.07%
2022/01/20	12	47.97	15	48.28	48.45	-3	8,401	-0.04%
2022/01/19	16	48.22	10	47.80	47.80	6	8,344	0.07%
2022/01/18	2	49.98	1	48.80	48.80	1	8,256	0.01%
2022/01/17	12	49.27	11	49.43	49.50	1	8,058	0.01%
2022/01/14	20	50.32	8	50.04	49.15	12	7,963	0.15%
2022/01/13	13	51.62	18	52.08	51.30	-5	7,572	-0.07%
2022/01/12	2.3	49.44	13	48.73	49.70	-10.7	6,735	-0.16%
2022/01/10	1	47.35	15	47.24	47.40	-14	6,531	-0.21%
2022/01/06	1	47.75	7	48.14	48.30	-6	6,564	-0.09%
2022/01/05	0	0.00	1	48.10	48.10	-1	6,602	-0.02%
2022/01/03	5	47.96	12	48.56	47.95	-7	6,616	-0.11%
2021/12/30	1	48.55	1	48.70	48.60	0	6,584	0.00%
2021/12/29	1	48.30	1	48.60	48.60	0	6,595	0.00%
2021/12/28	1.1	48.88	2	49.03	48.50	-1	6,615	-0.01%
2021/12/27	2	48.95	2	48.93	49.10	0	6,588	0.00%
2021/12/22	1	47.90	16	47.92	48.10	-15	6,690	-0.22%
2021/12/21	3	47.35	13	47.16	47.50	-10	6,587	-0.15%
2021/12/20	0	0.00	16	46.62	46.50	-16	6,497	-0.25%
2021/12/17	11	46.95	1	46.45	46.20	10	6,547	0.15%
2021/12/16	0	0.00	19	46.62	46.65	-19	6,626	-0.29%
2021/12/15	0	0.00	1	45.65	45.30	-1	6,646	-0.02%
2021/12/14	24	45.60	0	0.00	45.05	24	6,732	0.36%
2021/12/13	0	0.00	1	46.80	46.45	-1	6,835	-0.01%
2021/12/09	1	46.30	0	0.00	46.30	1	6,874	0.01%
2021/12/07	3	46.78	1	46.85	46.80	2	6,964	0.03%
2021/12/06	1	46.90	1	47.15	47.25	0	7,034	0.00%
2021/12/03	0	0.00	4	46.45	46.55	-4	7,241	-0.06%
2021/12/02	9	46.15	3	46.30	45.70	6	7,455	0.08%
2021/12/01	6	45.59	1	46.10	46.10	5	7,688	0.07%
2021/11/30	4	45.36	1	45.65	46.15	3	8,094	0.04%
2021/11/29	5	44.15	1.3	44.81	44.65	3.7	8,271	0.04%
2021/11/26	14	45.43	4	45.15	45.20	10	8,644	0.12%
2021/11/25	5	46.33	0	0.00	46.25	5	8,670	0.06%
2021/11/24	19	46.41	1	46.55	46.55	18	8,842	0.20%
2021/11/23	14	46.61	1	46.25	46.25	13	9,368	0.14%
2021/11/22	7	47.44	0	0.00	47.45	7	9,438	0.07%
2021/11/19	3	47.75	5	48.05	47.30	-2	9,517	-0.02%
2021/11/18	6.3	48.99	2	48.80	48.40	4.3	9,498	0.05%
2021/11/17	4	47.66	15	47.32	48.35	-11	9,347	-0.12%
2021/11/16	1	46.80	2	47.00	46.30	-1	9,213	-0.01%
2021/11/15	6	46.89	0	0.00	47.15	6	9,247	0.06%
2021/11/12	1	45.70	1	46.00	45.75	0	9,353	0.00%
2021/11/11	1	45.50	0	0.00	45.45	1	9,543	0.01%
2021/11/10	1	45.80	0	0.00	45.80	1	9,771	0.01%
2021/11/09	6	47.08	1	47.55	46.55	5	10,257	0.05%
2021/11/08	1	46.40	2	46.88	46.90	-1	11,219	-0.01%
2021/11/05	1	46.00	1	46.75	46.70	0	12,495	0.00%
2021/11/04	2	47.05	2	47.00	46.45	0	12,611	0.00%
2021/11/02	3	45.90	0	0.00	45.65	3	13,311	0.02%
2021/11/01	2	46.45	0	0.00	46.65	2	13,817	0.01%
2021/10/29	5	46.35	0	0.00	46.15	5	14,127	0.04%
2021/10/27	1	45.40	1	45.60	46.15	0	14,447	0.00%
2021/10/26	2	45.95	2	45.65	45.65	0	14,582	0.00%
2021/10/21	0	0.00	1	46.00	44.90	-1	14,726	-0.01%
2021/10/18	2	44.13	2	44.30	44.20	0	14,949	0.00%
2021/10/15	2	44.68	2	45.08	45.10	0	15,039	0.00%
2021/10/14	0	0.00	1	43.55	43.70	-1	15,270	-0.01%
2021/10/13	1	43.35	17	43.21	42.90	-16	15,398	-0.10%
2021/10/08	4	46.40	0	0.00	45.20	4	15,779	0.03%
2021/10/07	2	46.25	2	46.18	46.10	0	15,972	0.00%
2021/10/06	17	46.04	4	45.51	44.95	13	16,352	0.08%
2021/10/05	1	44.20	2	46.10	46.45	-1	16,496	-0.01%
2021/10/04	2	46.08	5	46.22	44.90	-3	16,513	-0.02%
2021/10/01	0	0.00	34	46.91	46.10	-34	16,612	-0.20%
2021/09/30	5	48.13	0	0.00	47.70	5	16,782	0.03%
2021/09/29	4	47.84	2	47.95	47.55	2	16,754	0.01%
2021/09/28	0	0.00	8	50.80	50.50	-8	16,683	-0.05%
2021/09/27	1	51.70	0	0.00	51.60	1	16,736	0.01%
2021/09/24	2	51.95	1	52.10	52.10	1	16,784	0.01%
2021/09/23	9	51.87	1	51.80	51.80	8	16,730	0.05%
2021/09/17	1	53.30	1	53.30	53.30	0	16,502	0.00%
2021/09/16	12	53.63	2	53.15	53.20	10	16,407	0.06%
2021/09/15	0	0.00	3	54.90	54.90	-3	16,242	-0.02%
2021/09/13	6	56.07	6	55.68	55.60	0	16,251	0.00%
2021/09/10	2	56.35	1	56.70	57.00	1	16,254	0.01%
2021/09/09	18	54.03	3	54.90	54.90	15	16,218	0.09%
2021/09/08	13	54.18	10	54.83	53.60	3	16,168	0.02%
2021/09/07	0	0.00	17.1	57.05	56.90	-17.1	16,026	-0.11%
2021/09/06	10	59.23	17	58.73	59.00	-7	15,808	-0.04%
2021/09/03	3	60.17	13	59.89	60.90	-10	15,565	-0.06%
2021/09/02	17	58.80	4	58.65	57.10	13	15,242	0.09%
2021/09/01	34	60.47	20	59.27	59.80	14	15,195	0.09%
2021/08/31	11	57.85	4	58.03	58.80	7	15,020	0.05%
2021/08/30	3	57.80	270	57.58	58.10	-267	14,967	-1.78%	大賣/鉅額交易
2021/08/27	35	57.84	33.1	57.53	56.60	1.9	14,812	0.01%
2021/08/26	8	56.20	16	56.44	56.50	-8	14,355	-0.06%
2021/08/25	1	55.30	2	56.30	55.30	-1	14,292	-0.01%
2021/08/24	8	55.86	17.2	55.46	55.30	-9.2	14,183	-0.06%
2021/08/23	6	55.12	2	55.60	55.60	4	14,114	0.03%
2021/08/20	9	54.20	2.1	54.34	53.50	6.9	14,033	0.05%
2021/08/19	1	54.80	2	54.85	54.00	-1	13,916	-0.01%
2021/08/18	7	54.37	9	52.52	55.20	-2	13,872	-0.01%
2021/08/17	5	53.00	5.2	52.09	51.50	-0.2	13,745	0.00%
2021/08/16	45	55.01	38	53.91	53.90	7	13,497	0.05%
2021/08/13	9	56.90	23	57.56	56.40	-14	13,206	-0.11%
2021/08/12	22	56.45	39	57.37	57.30	-17	12,622	-0.13%
2021/08/11	327	55.75	73	54.50	54.00	254	11,454	2.22%	大買/鉅額交易
2021/08/10	5	53.88	9	53.47	54.00	-4	10,213	-0.04%
2021/08/09	9	54.66	4.2	54.49	54.20	4.8	10,159	0.05%
2021/08/06	18	57.05	26	56.65	56.20	-8	10,026	-0.08%
2021/08/05	44.1	58.06	180	57.94	59.20	-135.9	9,673	-1.40%	大賣/鉅額交易
2021/08/04	44	56.37	268	56.63	56.80	-224	9,365	-2.39%	大賣/鉅額交易
2021/08/03	42	55.53	68	53.92	56.20	-26	9,201	-0.28%
2021/08/02	17	53.12	108.1	53.68	53.00	-91.1	8,902	-1.02%	大賣/
2021/07/30	3	53.00	18	53.48	53.30	-15	8,827	-0.17%
2021/07/29	1	51.00	0	0.00	51.80	1	8,735	0.01%
2021/07/28	0	0.00	3	51.10	50.80	-3	8,793	-0.03%
2021/07/27	207	51.74	0	0.00	51.50	207	8,871	2.33%	大買/鉅額交易
2021/07/26	4	52.88	2	52.40	52.80	2	8,887	0.02%
2021/07/23	0	0.00	3	51.37	50.70	-3	9,021	-0.03%
2021/07/22	1	52.00	2	51.55	51.50	-1	9,177	-0.01%
2021/07/21	13	51.33	0	0.00	51.60	13	9,119	0.14%
2021/07/20	8	51.20	8	50.81	50.50	0	9,067	0.00%
2021/07/19	105.3	53.74	7.8	53.66	53.30	97.5	8,878	1.10%	大買/
2021/07/16	202	55.20	3.2	55.13	55.20	198.8	9,090	2.19%	大買/鉅額交易
2021/07/15	27	54.00	13	54.15	54.30	14	9,320	0.15%
2021/07/14	6	52.75	52	52.77	52.60	-46	9,389	-0.49%
2021/07/13	74	53.81	8	52.40	51.60	66	9,269	0.71%
2021/07/12	4	50.75	1	51.00	51.00	3	9,017	0.03%
2021/07/08	6	50.17	0	0.00	50.10	6	9,061	0.07%
2021/07/07	1	51.30	3	49.88	51.20	-2	9,058	-0.02%
2021/07/05	0	0.00	3	49.25	49.25	-3	9,205	-0.03%
2021/07/02	2	47.78	0	0.00	47.55	2	9,422	0.02%
2021/07/01	2	48.20	1	48.20	48.20	1	9,486	0.01%
2021/06/30	1	47.15	0	0.00	47.60	1	9,534	0.01%
2021/06/24	2	48.05	2	48.20	48.20	0	10,326	0.00%
2021/06/23	1	47.10	1	47.55	47.80	0	10,547	0.00%
2021/06/22	1	47.40	2.2	47.11	47.10	-1.2	10,673	-0.01%
2021/06/21	1	47.20	1	47.30	47.15	0	10,830	0.00%
2021/06/18	2	49.35	0	0.00	48.25	2	11,158	0.02%
2021/06/17	0	0.00	1	49.50	49.65	-1	11,326	-0.01%
2021/06/16	0	0.00	1	49.45	48.65	-1	11,718	-0.01%
2021/06/11	0	0.00	1	48.15	48.10	-1	13,633	-0.01%
2021/06/10	3	47.87	32	47.59	48.10	-29	13,816	-0.21%
2021/06/09	5	48.60	7	48.41	47.85	-2	14,069	-0.01%
2021/06/08	3.7	48.43	4	47.86	49.00	-0.4	14,010	0.00%
2021/06/07	0	0.00	3.3	45.10	46.15	-3.3	13,821	-0.02%
2021/06/03	3	46.92	1	46.45	46.45	2	13,755	0.01%
2021/06/01	0	0.00	1	46.20	45.70	-1	13,645	-0.01%
2021/05/31	2	45.53	4	45.29	45.55	-2	13,783	-0.01%
2021/05/28	0	0.00	3	45.02	44.95	-3	13,867	-0.02%
2021/05/26	6	44.34	0	0.00	44.25	6	14,215	0.04%
2021/05/25	3	44.98	1	44.05	44.95	2	14,463	0.01%
2021/05/21	0	0.00	1	42.40	42.35	-1	14,601	-0.01%
2021/05/19	3	42.50	0	0.00	42.30	3	14,983	0.02%
2021/05/18	1	42.30	1	42.45	42.55	0	15,159	0.00%
2021/05/17	1	41.00	0	0.00	39.65	1	15,295	0.01%
2021/05/13	2	42.45	2	41.53	42.50	0	15,101	0.00%
2021/05/12	2	41.50	9	42.67	41.65	-7	14,970	-0.05%
2021/05/11	5	42.03	2	42.88	41.80	3	14,889	0.02%
2021/05/10	3	44.95	2	45.45	44.85	1	14,764	0.01%
2021/05/07	11	45.66	1	45.05	45.90	10	14,805	0.07%
2021/05/06	1	44.45	1	44.05	43.90	0	14,811	0.00%
2021/05/05	0	0.00	5.5	45.16	43.90	-5.5	14,819	-0.04%
2021/05/04	12	44.88	18	45.41	45.00	-6	14,918	-0.04%
2021/05/03	10	48.25	1	47.70	46.30	9	14,913	0.06%
2021/04/29	2	48.35	0	0.00	47.70	2	14,963	0.01%
2021/04/28	0	0.00	17	50.51	50.30	-17	14,973	-0.11%
2021/04/27	3	49.20	2	48.98	48.85	1	15,031	0.01%
2021/04/26	2	49.08	0	0.00	48.80	2	15,380	0.01%
2021/04/23	0	0.00	4.1	47.26	48.00	-4.1	15,402	-0.03%
2021/04/22	0	0.00	11	49.60	47.30	-11	15,496	-0.07%
2021/04/21	30	49.29	30	49.24	49.70	0	15,210	0.00%
2021/04/20	30	48.29	84	47.89	47.50	-54	14,944	-0.36%
2021/04/19	1	46.30	2	46.33	46.70	-1	15,115	-0.01%
2021/04/16	0	0.00	50.1	46.45	46.65	-50.1	15,137	-0.33%
2021/04/15	2	44.78	1	45.25	45.25	1	15,095	0.01%
2021/04/14	2	44.60	10	45.00	44.75	-8	15,118	-0.05%
2021/04/13	10	47.40	26	47.28	45.70	-16	15,079	-0.11%
2021/04/12	3	47.17	50	47.58	46.90	-47	14,988	-0.31%
2021/04/09	4	46.91	26	46.84	46.85	-22	14,866	-0.15%
2021/04/08	301	46.90	141	46.58	47.50	160	14,645	1.09%	大買/大賣/鉅額交易
2021/04/07	15	45.80	5	45.45	45.30	10	14,326	0.07%
2021/04/06	12	44.96	2	45.28	45.30	10	14,332	0.07%
2021/04/01	11	44.08	1	44.05	44.20	10	14,267	0.07%
2021/03/31	49	46.06	14	45.04	44.25	35	14,237	0.25%
2021/03/30	3	44.37	5	44.75	44.90	-2	13,925	-0.01%
2021/03/29	7	44.40	0	0.00	44.15	7	13,837	0.05%
2021/03/26	2	44.65	25	44.31	44.65	-23	13,744	-0.17%
2021/03/25	0	0.00	16	43.43	43.30	-16	13,609	-0.12%
2021/03/24	41	43.88	0	0.00	43.05	41	13,697	0.30%
2021/03/23	11	44.02	13	43.99	44.10	-2	13,653	-0.01%
2021/03/22	9	43.07	6	43.00	42.95	3	13,468	0.02%
2021/03/19	16	43.54	17	43.44	43.50	-1	13,552	-0.01%
2021/03/18	27	42.86	46	42.91	43.75	-19	13,281	-0.14%
2021/03/17	36	40.39	32.3	39.57	40.65	3.8	12,769	0.03%
2021/03/16	10	38.01	13.5	38.59	38.60	-3.5	11,893	-0.03%
2021/03/15	58	38.04	56	38.63	38.20	2	11,979	0.02%
2021/03/12	0	0.00	12	37.27	37.40	-12	11,844	-0.10%
2021/03/11	9	36.28	8	36.64	36.80	1	12,524	0.01%
2021/03/09	3.2	36.32	0	0.00	36.65	3.2	13,568	0.02%
2021/03/08	1	36.60	0	0.00	36.70	1	13,606	0.01%
2021/03/05	8	37.09	2	37.05	37.10	6	13,632	0.04%
2021/03/04	1	37.40	1	37.65	37.35	0	13,696	0.00%
2021/03/03	2	37.15	1.7	37.27	37.75	0.3	13,544	0.00%
2021/03/02	0.6	37.83	5	38.06	37.30	-4.4	13,437	-0.03%
2021/02/26	1.3	37.76	1	37.70	37.70	0.3	13,320	0.00%
2021/02/25	5	38.18	104	37.73	38.95	-99	13,274	-0.75%	大賣/
2021/02/24	0	0.00	8	37.15	37.00	-8	13,110	-0.06%
2021/02/23	7.1	36.60	0	0.00	36.50	7.1	12,989	0.05%
2021/02/22	5	37.37	4	37.71	37.25	1	12,899	0.01%
2021/02/19	0.5	37.20	7	37.06	37.35	-6.5	12,757	-0.05%
2021/02/18	0	0.00	18	36.11	36.45	-18	12,566	-0.14%
2021/02/17	0	0.00	1	35.40	35.25	-1	12,409	-0.01%
2021/02/05	11	34.36	0	0.00	34.35	11	12,224	0.09%
2021/02/04	0	0.00	1	34.00	34.00	-1	12,219	-0.01%
2021/02/03	1	34.30	0	0.00	34.35	1	12,306	0.01%
2021/01/29	23	34.15	13.6	33.60	33.65	9.4	12,151	0.08%
2021/01/28	4	34.48	0	0.00	34.50	4	12,056	0.03%
2021/01/27	0	0.00	5	35.78	35.25	-5	11,987	-0.04%
2021/01/26	6	35.13	1.3	35.09	35.00	4.7	11,917	0.04%
2021/01/25	11	36.36	0	0.00	36.30	11	11,730	0.09%
2021/01/22	2	36.98	8	37.16	37.25	-6	11,588	-0.05%
2021/01/21	4	37.00	1	37.05	37.10	3	11,389	0.03%
2021/01/20	12	36.22	4	36.69	35.70	8	11,107	0.07%
2021/01/19	0.4	37.00	3	37.23	37.05	-2.6	10,777	-0.02%
2021/01/18	0	0.00	6	36.07	36.35	-6	10,311	-0.06%
2021/01/15	24	35.58	3	36.45	35.55	21	10,167	0.21%
2021/01/14	2	36.25	12	36.05	36.30	-10	9,987	-0.10%
2021/01/13	3	36.17	18	36.28	36.40	-15	9,871	-0.15%
2021/01/12	91	36.33	4	36.41	35.80	87	9,708	0.90%
2021/01/11	2	35.30	7	35.59	35.65	-5	9,181	-0.05%
2021/01/06	5	34.90	0	0.00	34.45	5	8,790	0.06%
2021/01/05	0	0.00	1	34.90	34.85	-1	8,607	-0.01%
2021/01/04	0	0.00	3	34.57	34.70	-3	8,560	-0.04%
2020/12/31	1	34.45	0	0.00	34.35	1	8,526	0.01%
2020/12/30	0	0.00	3	34.65	34.70	-3	8,473	-0.04%
2020/12/29	1	35.15	6	35.02	35.00	-5	8,439	-0.06%
2020/12/28	3	34.22	3	34.53	34.50	0	8,260	0.00%
2020/12/25	2	34.60	3.7	34.39	34.40	-1.7	8,197	-0.02%
2020/12/24	10	33.58	8	33.61	34.05	2	8,103	0.02%
2020/12/23	2.5	33.42	2	33.78	33.50	0.5	8,069	0.01%
2020/12/22	3	33.95	0	0.00	33.50	3	8,055	0.04%
2020/12/21	2	34.40	2	34.18	34.35	0	7,954	0.00%
2020/12/18	5	34.67	8	34.98	34.70	-3	7,861	-0.04%
2020/12/17	7	34.70	4	34.69	34.95	3	7,605	0.04%
2020/12/16	4	34.76	7	35.16	34.55	-3	7,451	-0.04%
2020/12/15	5	35.52	5	35.17	34.65	0	7,247	0.00%
2020/12/14	5	37.32	3	36.60	36.60	2	6,932	0.03%
2020/12/11	11	36.60	40	37.15	37.15	-29	6,728	-0.43%
2020/12/10	5	37.25	16	36.67	36.75	-11	6,262	-0.18%
2020/12/09	16	36.45	19	36.66	37.05	-3	6,067	-0.05%
2020/12/08	9	35.88	15.2	35.72	36.25	-6.2	5,772	-0.11%
2020/12/07	58	37.01	19	36.88	36.50	39	5,536	0.70%
2020/12/04	17	34.73	37	34.98	35.70	-20	4,719	-0.42%
2020/12/03	8	33.53	11	33.34	33.20	-3	3,957	-0.08%
2020/12/02	2	32.30	9	32.33	32.30	-7	3,599	-0.19%
2020/12/01	1	32.00	1	31.80	32.00	0	3,505	0.00%
2020/11/30	3	31.87	5	31.73	31.85	-2	3,431	-0.06%
2020/11/27	2	31.35	0	0.00	31.25	2	3,315	0.06%
2020/11/26	0	0.00	10	31.28	31.50	-10	3,295	-0.30%
2020/11/25	0	0.00	5	31.75	31.20	-5	3,292	-0.15%
2020/11/24	24	32.34	0	0.00	31.65	24	3,235	0.74%
2020/11/23	0	0.00	8	31.34	31.95	-8	3,045	-0.26%
2020/11/20	2	30.15	0	0.00	30.20	2	2,843	0.07%
2020/11/19	0	0.00	1	30.60	30.35	-1	2,834	-0.04%
2020/11/16	0	0.00	8	30.02	30.00	-8	2,838	-0.28%
2020/11/12	1	29.50	5	29.80	29.30	-4	2,825	-0.14%
2020/11/11	0	0.00	13	30.00	30.00	-13	2,791	-0.47%
2020/11/10	2	29.93	0	0.00	29.85	2	2,697	0.07%
2020/11/09	1	29.20	2	29.25	29.30	-1	2,667	-0.04%
2020/10/29	5	28.35	0	0.00	28.40	5	2,774	0.18%
2020/10/27	0	0.00	1	29.00	29.00	-1	2,804	-0.04%
2020/10/26	0	0.00	0.5	29.15	29.10	-0.5	2,885	-0.02%
2020/10/22	0	0.00	1	29.15	29.40	-1	2,968	-0.03%
2020/10/21	1	29.05	2	29.15	29.10	-1	2,991	-0.03%
2020/10/15	5.2	29.24	1	29.25	29.05	4.2	3,078	0.14%
2020/10/14	1	29.20	1	29.30	29.15	0	3,108	0.00%
2020/10/13	1.5	28.80	0	0.00	28.90	1.5	3,134	0.05%
2020/10/12	1	29.15	0	0.00	29.10	1	3,197	0.03%
2020/10/08	1	28.70	1	28.65	28.65	0	3,193	0.00%
2020/10/07	1	28.70	1	28.65	28.65	0	3,229	0.00%
2020/10/06	1	28.55	1	28.75	28.75	0	3,276	0.00%
2020/10/05	0	0.00	1	28.45	28.40	-1	3,325	-0.03%
2020/09/29	0	0.00	1	28.30	28.30	-1	3,453	-0.03%
2020/09/28	1	27.60	1	28.25	28.30	0	3,589	0.00%
2020/09/25	1	28.10	1	27.25	27.25	0	3,869	0.00%
2020/09/24	3	28.02	1	28.10	28.05	2	4,006	0.05%
2020/09/23	3	28.78	0	0.00	28.55	3	4,036	0.07%
2020/09/21	2	29.70	0	0.00	29.45	2	4,412	0.05%
2020/09/18	2	29.80	1	29.90	29.90	1	4,444	0.02%
2020/09/17	17	29.60	1	29.95	29.90	16	4,521	0.35%
2020/09/16	0.5	29.50	17	29.51	29.50	-16.5	4,532	-0.36%
2020/09/15	0	0.00	1	29.65	29.65	-1	4,594	-0.02%
2020/09/14	1	29.60	0	0.00	29.50	1	4,750	0.02%
2020/09/10	2	29.00	0	0.00	28.95	2	4,959	0.04%
2020/09/09	0	0.00	1	29.25	29.30	-1	5,069	-0.02%
2020/09/04	1	29.05	1	29.10	29.10	0	5,470	0.00%
2020/09/03	0	0.00	1	29.50	29.35	-1	5,531	-0.02%
2020/09/02	1	29.20	0	0.00	29.40	1	5,595	0.02%
2020/09/01	3	29.10	2	29.18	29.15	1	5,690	0.02%
2020/08/31	7	29.16	1	29.10	29.10	6	5,780	0.10%
2020/08/28	0	0.00	5	29.40	29.40	-5	5,920	-0.08%
2020/08/27	0	0.00	1	29.95	29.65	-1	6,192	-0.02%
2020/08/26	1	29.40	1	29.65	29.65	0	6,893	0.00%
2020/08/25	6	29.36	2	29.63	29.80	4	6,970	0.06%
2020/08/21	1	29.35	0	0.00	29.25	1	7,034	0.01%
2020/08/20	8	29.30	1	28.90	29.10	7	7,055	0.10%
2020/08/19	4	30.81	0	0.00	30.60	4	7,002	0.06%
2020/08/17	1	31.75	2	31.98	31.95	-1	6,996	-0.01%
2020/08/14	4	31.80	1	31.90	31.90	3	7,147	0.04%
2020/08/13	0	31.85	0	0.00	31.85	0	7,177	0.00%
2020/08/12	0	0.00	10	32.00	32.15	-10	7,191	-0.14%
2020/08/06	2	32.35	1	32.20	32.20	1	7,384	0.01%
2020/07/31	10	31.90	0	0.00	31.90	10	8,030	0.12%
2020/07/29	0	0.00	5	31.20	31.15	-5	8,296	-0.06%
2020/07/28	5	30.40	1	31.65	30.35	4	8,465	0.05%
2020/07/27	1	31.00	0	0.00	31.20	1	8,491	0.01%
2020/07/24	1	31.50	0	0.00	31.45	1	8,488	0.01%
2020/07/22	0	0.00	5	32.50	32.65	-5	8,636	-0.06%
2020/07/17	5	31.80	0	0.00	31.75	5	8,692	0.06%
2020/07/13	0	0.00	1	32.65	32.80	-1	8,851	-0.01%
2020/07/10	4	32.18	5	32.45	32.00	-1	8,986	-0.01%
2020/07/08	1	33.30	5	33.41	33.30	-4	8,993	-0.04%
2020/07/07	7	33.84	1	33.75	33.65	6	9,043	0.07%
2020/07/06	9	33.91	20	34.26	34.00	-11	9,022	-0.12%
2020/07/03	9	33.42	25	32.95	33.40	-16	8,798	-0.18%
2020/07/02	0	0.00	15	32.31	32.40	-15	8,730	-0.17%
2020/07/01	17	31.78	0	0.00	31.60	17	8,715	0.20%
2020/06/30	7	33.72	3	33.70	33.80	4	8,505	0.05%
2020/06/29	18	33.35	5	33.46	33.50	13	8,367	0.16%
2020/06/24	3	33.53	0	0.00	33.55	3	8,360	0.04%
2020/06/23	3	33.92	2	33.95	33.85	1	8,358	0.01%
2020/06/22	3	34.15	1	34.10	34.20	2	8,367	0.02%
2020/06/19	1	34.65	18	34.66	34.80	-17	8,473	-0.20%
2020/06/18	5	33.98	6	34.32	34.50	-1	8,355	-0.01%
2020/06/17	1	33.75	2	34.10	33.75	-1	8,233	-0.01%
2020/06/16	2	33.70	0	0.00	33.60	2	8,204	0.02%
2020/06/15	2	32.95	0	0.00	32.55	2	8,277	0.02%
2020/06/12	6	32.68	18	32.96	33.25	-12	8,262	-0.15%
2020/06/11	8	33.62	11	33.84	33.45	-3	8,238	-0.04%
2020/06/10	2	33.50	6	33.30	33.35	-4	8,093	-0.05%
2020/06/09	4	33.14	9	33.10	33.10	-5	8,205	-0.06%
2020/06/08	3	33.50	11	33.70	33.65	-8	8,314	-0.10%
2020/06/05	0	0.00	2	33.50	33.35	-2	8,602	-0.02%
2020/06/04	6	32.91	2	33.50	32.90	4	8,829	0.05%
2020/06/03	15	33.31	5	33.30	33.25	10	8,871	0.11%
2020/06/02	74	34.27	19	34.21	34.05	55	8,641	0.64%
2020/06/01	3	31.95	21	31.79	32.15	-18	8,011	-0.22%
2020/05/29	10	30.90	4	31.10	30.90	6	7,960	0.08%
2020/05/28	4	31.26	1	31.10	30.90	3	7,960	0.04%
2020/05/27	3	31.58	1	31.60	31.55	2	7,943	0.03%
2020/05/26	1	31.65	1	31.40	31.35	0	7,928	0.00%
2020/05/25	3	31.17	0	0.00	31.50	3	7,894	0.04%
2020/05/22	1	31.80	0	0.00	31.40	1	7,883	0.01%
2020/05/21	5	31.95	2	31.50	32.05	3	7,858	0.04%
2020/05/19	0	0.00	3	30.75	30.45	-3	7,691	-0.04%
2020/05/18	5	30.40	2	30.75	30.25	3	7,642	0.04%
2020/05/15	1	31.40	0	0.00	30.80	1	7,614	0.01%
2020/05/14	0	0.00	1	32.05	31.15	-1	7,541	-0.01%
2020/05/13	0	0.00	2	32.40	32.40	-2	7,448	-0.03%
2020/05/12	1	32.45	5	32.65	32.30	-4	7,429	-0.05%
2020/05/11	6	32.88	1	32.95	32.55	5	7,377	0.07%
2020/05/08	1	32.20	5	32.20	32.20	-4	7,245	-0.06%
2020/05/07	3	31.90	1.3	32.19	31.60	1.7	7,055	0.02%
2020/05/06	1	31.60	0	0.00	31.75	1	6,778	0.01%
2020/05/05	16	31.78	4	32.10	32.00	12	6,687	0.18%
2020/04/30	1	30.70	3	30.40	30.70	-2	6,301	-0.03%
2020/04/28	2	30.05	3	30.03	30.10	-1	6,275	-0.02%
2020/04/27	5	30.35	13	30.39	30.35	-8	6,328	-0.13%
2020/04/21	4	29.24	4	29.54	28.60	0	6,050	0.00%
2020/04/20	11	29.31	0	0.00	29.30	11	5,994	0.18%
2020/04/17	1	29.80	1	29.10	29.00	0	5,936	0.00%
2020/04/16	3	29.40	1	29.70	29.25	2	5,879	0.03%
2020/04/15	5	29.34	6	29.46	29.60	-1	5,868	-0.02%
2020/04/14	2	28.20	2	28.48	28.55	0	5,710	0.00%
2020/04/13	2	27.90	0	0.00	27.90	2	5,703	0.04%
2020/04/10	3	28.58	6	28.55	28.45	-3	5,665	-0.05%
2020/04/09	0	0.00	2	28.50	29.25	-2	5,567	-0.04%
2020/04/08	6	28.27	1	27.90	28.35	5	5,455	0.09%
2020/04/07	0	0.00	1	27.25	27.55	-1	5,460	-0.02%
2020/04/06	1	26.60	2	26.65	26.75	-1	5,338	-0.02%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/31	0	0.00	1	26.60	26.60	-1	5,317	-0.02%
2020/03/27	1	27.00	0	0.00	26.15	1	5,279	0.02%
2020/03/25	0	0.00	1	27.10	26.55	-1	5,159	-0.02%
2020/03/24	2	26.10	0	0.00	25.80	2	5,009	0.04%
2020/03/20	13	26.05	0	0.00	25.95	13	5,061	0.26%
2020/03/19	5	24.64	3	24.52	24.30	2	4,986	0.04%
2020/03/18	0	0.00	1	26.00	25.00	-1	4,972	-0.02%
2020/03/13	1	25.50	0	0.00	26.95	1	4,851	0.02%
2020/03/12	0	0.00	2	29.35	28.10	-2	4,697	-0.04%
2020/03/11	2	31.65	9	30.31	29.80	-7	4,571	-0.15%
2020/03/10	3	30.77	13	31.04	32.50	-10	4,266	-0.23%
2020/03/09	3	30.90	14	30.99	30.70	-11	4,076	-0.27%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/03	0	0.00	1	29.95	30.00	-1	4,069	-0.02%
2020/02/24	2	30.85	2	31.00	31.00	0	4,323	0.00%
2020/02/21	0	0.00	1	30.80	30.85	-1	4,351	-0.02%
2020/02/20	1	31.55	0	0.00	31.25	1	4,427	0.02%
2020/02/19	1	31.10	0	0.00	31.10	1	4,564	0.02%
2020/02/18	0	0.00	20	31.25	31.25	-20	4,850	-0.41%
2020/02/17	0	0.00	1	30.80	30.75	-1	5,074	-0.02%
2020/02/14	0	30.95	0	0.00	31.05	0	5,331	0.00%
2020/02/13	20	30.95	0	0.00	30.65	20	5,861	0.34%
2020/02/06	0	0.00	2	30.23	30.60	-2	7,685	-0.03%
2020/02/04	1	29.75	1	29.45	29.55	0	7,664	0.00%
2020/02/03	0	28.90	0	0.00	28.90	0	7,674	0.00%
2020/01/31	0	0.00	4	30.01	30.00	-4	7,640	-0.05%
2020/01/30	6	30.94	2	31.10	29.95	4	7,627	0.05%
2020/01/20	2	33.33	0	0.00	33.25	2	7,551	0.03%
2020/01/14	1	34.15	7	34.33	34.15	-6	7,714	-0.08%
2020/01/10	1	33.60	0	0.00	34.00	1	7,806	0.01%
2020/01/07	3	33.07	0	0.00	32.70	3	7,993	0.04%
2020/01/06	2	33.60	0	0.00	33.40	2	8,007	0.02%
2020/01/02	1	34.45	1.6	34.50	34.55	-0.6	8,026	-0.01%
2019/12/31	1	34.35	0	0.00	34.25	1	8,043	0.01%
2019/12/30	0.6	34.90	0	0.00	35.10	0.6	7,973	0.01%
2019/12/27	1	34.50	1.8	34.99	35.30	-0.8	7,972	-0.01%
2019/12/26	0	0.00	3	34.72	34.40	-3	7,974	-0.04%
2019/12/25	0	0.00	2	34.70	34.75	-2	8,056	-0.02%
2019/12/24	2	34.88	0	0.00	34.60	2	8,197	0.02%
2019/12/20	0	0.00	2	35.70	35.20	-2	8,280	-0.02%
2019/12/19	0	0.00	5	35.55	35.55	-5	8,291	-0.06%
2019/12/18	4	35.93	1	35.90	35.90	3	8,293	0.04%
2019/12/17	0	0.00	259	36.25	36.25	-259	8,288	-3.12%	大賣/鉅額交易
2019/12/12	3	35.72	1	35.60	35.85	2	8,124	0.02%
2019/12/11	2	35.58	7	35.50	35.45	-5	8,152	-0.06%
2019/12/09	0	0.00	12	35.30	35.15	-12	8,308	-0.14%
2019/12/05	2	35.03	1	34.80	35.20	1	8,441	0.01%
2019/12/04	21	34.64	164	35.01	35.05	-143	8,507	-1.68%	大賣/鉅額交易
2019/12/03	0	0.00	0.7	34.10	34.20	-0.7	8,557	-0.01%
2019/12/02	0	0.00	1	33.65	34.00	-1	8,711	-0.01%
2019/11/29	15	34.30	0	0.00	34.25	15	8,695	0.17%
2019/11/28	6	35.42	0	0.00	35.20	6	8,632	0.07%
2019/11/27	3	35.55	0	0.00	35.45	3	8,629	0.03%
2019/11/26	3	35.90	1	35.75	35.80	2	8,686	0.02%
2019/11/22	10	35.37	0	0.00	35.15	10	8,752	0.11%
2019/11/21	1	35.95	0.7	35.95	36.00	0.3	8,769	0.00%
2019/11/20	34	36.59	0	0.00	36.95	34	8,683	0.39%
2019/11/19	5	36.60	2	36.80	37.10	3	8,699	0.03%
2019/11/18	42	36.90	8	36.53	36.75	34	8,677	0.39%
2019/11/15	131	37.05	0	0.00	36.25	131	8,639	1.52%	大買/鉅額交易
2019/11/14	73	36.81	13	36.29	36.70	60	8,431	0.71%
2019/11/13	222	38.14	25.8	38.12	37.80	196.2	8,297	2.36%	大買/鉅額交易
2019/11/12	18	37.25	11	37.95	38.00	7	8,142	0.09%
2019/11/11	7	36.16	26.5	35.64	35.95	-19.5	7,823	-0.25%
2019/11/08	44	35.51	132	34.82	35.80	-88	7,792	-1.13%	大賣/
2019/11/07	84	32.94	27	33.07	33.40	57	7,242	0.79%
2019/11/06	1	30.20	0	0.00	30.40	1	6,951	0.01%
2019/11/04	5	30.75	1	30.80	30.80	4	7,415	0.05%
2019/10/31	1	30.45	0	0.00	30.20	1	7,695	0.01%
2019/10/30	0	0.00	1	30.65	30.65	-1	7,713	-0.01%
2019/10/28	2	30.75	4	31.01	30.70	-2	7,960	-0.03%
2019/10/25	1	31.20	1	31.20	31.20	0	8,022	0.00%
2019/10/24	0	0.00	1	31.70	31.70	-1	8,071	-0.01%
2019/10/23	1	31.30	3	31.38	31.45	-2	8,127	-0.02%
2019/10/22	1	30.85	0	0.00	30.75	1	8,168	0.01%
2019/10/21	3	31.20	2	30.95	31.00	1	8,206	0.01%
2019/10/18	1	31.15	1	31.75	31.75	0	8,207	0.00%
2019/10/17	0	0.00	5	31.10	31.45	-5	8,213	-0.06%
2019/10/16	4	30.59	1	30.80	30.80	3	8,214	0.04%
2019/10/15	6	31.08	0	0.00	30.65	6	8,252	0.07%
2019/10/14	2	32.03	4	32.55	31.90	-2	8,173	-0.02%
2019/10/09	1	32.10	11	32.03	32.30	-10	8,148	-0.12%
2019/10/08	1	32.45	1	32.60	32.70	0	8,159	0.00%
2019/10/07	1	32.05	7	32.44	32.40	-6	8,202	-0.07%
2019/10/04	2	32.40	0	0.00	32.30	2	8,180	0.02%
2019/10/03	4	32.51	3	32.55	32.45	1	8,173	0.01%
2019/10/02	3	32.83	3	33.17	32.95	0	8,198	0.00%
2019/10/01	0	0.00	2	32.68	32.95	-2	8,163	-0.02%
2019/09/27	12	31.78	0	0.00	31.55	12	8,072	0.15%
2019/09/26	0	0.00	9	33.48	33.45	-9	7,933	-0.11%
2019/09/24	2	33.00	0	0.00	33.20	2	7,911	0.03%
2019/09/23	3	33.60	3	33.55	33.45	0	7,902	0.00%
2019/09/20	2	33.20	4	33.39	33.40	-2	7,900	-0.03%
2019/09/19	6	32.83	0	0.00	33.10	6	7,870	0.08%
2019/09/18	1	33.20	1	33.25	33.30	0	7,826	0.00%
2019/09/17	5	32.96	5	32.89	32.80	0	7,767	0.00%
2019/09/16	40	33.56	4	33.85	33.40	36	7,735	0.47%
2019/09/12	6	33.78	12	33.59	34.00	-6	7,669	-0.08%
2019/09/11	5	33.21	6	33.05	33.45	-1	7,566	-0.01%
2019/09/10	2	32.30	5	32.75	32.50	-3	7,436	-0.04%
2019/09/09	5	32.77	3.8	32.46	32.65	1.2	7,367	0.02%
2019/09/06	2	32.60	2	32.50	32.90	0	7,200	0.00%
2019/09/05	11	32.29	6	32.50	32.50	5	7,044	0.07%
2019/09/04	15	32.08	16.8	31.91	32.15	-1.8	6,853	-0.03%
2019/09/03	20	31.49	4.2	31.33	31.20	15.8	6,666	0.24%
2019/09/02	0	31.00	0	0.00	31.20	0	6,637	0.00%
2019/08/30	4	31.03	0	0.00	30.80	4	6,613	0.06%
2019/08/28	1	30.40	0	0.00	30.10	1	6,521	0.02%
2019/08/27	1	30.75	3	30.82	30.70	-2	6,492	-0.03%
2019/08/26	0	0.00	4	30.15	30.25	-4	6,376	-0.06%
2019/08/23	1	30.10	8	30.45	30.00	-7	6,289	-0.11%
2019/08/22	1	30.35	10	30.76	30.55	-9	6,232	-0.14%
2019/08/20	4	30.55	3	30.63	30.60	1	6,373	0.02%
2019/08/19	0	0.00	5	30.15	30.15	-5	6,273	-0.08%
2019/08/16	1	29.80	0	0.00	29.60	1	6,315	0.02%
2019/08/15	13	29.28	4	29.00	29.40	9	6,208	0.14%
2019/08/14	7	29.51	6	29.33	29.10	1	6,132	0.02%
2019/08/13	2	30.13	16.8	30.34	29.60	-14.8	6,004	-0.25%
2019/08/12	20	31.07	20	30.41	31.50	0	5,745	0.00%
2019/08/08	2	28.00	15	28.59	28.95	-13	5,320	-0.24%
2019/08/07	14	27.96	12	28.65	27.70	2	5,099	0.04%
2019/08/06	3	28.15	6	28.28	28.25	-3	4,788	-0.06%
2019/08/02	5	27.80	9	27.86	27.80	-4	4,576	-0.09%
2019/08/01	3	28.67	4	28.45	28.80	-1	4,498	-0.02%
2019/07/31	7	28.87	6	28.98	28.65	1	4,485	0.02%
2019/07/30	9	28.24	20	28.54	28.20	-11	4,404	-0.25%
2019/07/29	2	28.50	6	28.69	28.65	-4	4,356	-0.09%
2019/07/26	6	28.15	1	28.10	28.20	5	4,290	0.12%
2019/07/25	4	27.90	0	0.00	28.05	4	4,201	0.10%
2019/07/24	4	27.55	9	27.52	27.55	-5	4,103	-0.12%
2019/07/23	2	26.85	0	0.00	26.95	2	4,053	0.05%
2019/07/17	1	25.90	4	26.00	25.90	-3	3,955	-0.08%
2019/07/12	2	25.35	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	5	25.02	25.55	-5	3,970	-0.13%
2019/07/10	0	0.00	1	24.80	25.00	-1	3,965	-0.03%
2019/07/04	4	24.65	0	0.00	24.55	4	4,529	0.09%
2019/07/03	2	24.65	0	0.00	24.65	2	4,828	0.04%
2019/07/01	5	24.45	0	0.00	24.50	5	5,257	0.10%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/25	0	0.00	1	24.10	23.85	-1	5,463	-0.02%
2019/06/20	0	0.00	3	24.12	24.15	-3	5,828	-0.05%
2019/06/19	1	23.70	0	0.00	23.95	1	6,047	0.02%
2019/06/12	0	0.00	1	23.75	23.75	-1	7,272	-0.01%
2019/06/11	2	23.70	2	23.78	23.70	0	7,374	0.00%
2019/06/10	0	0.00	1	23.65	23.65	-1	7,424	-0.01%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/05/29	0	0.00	6	22.50	22.35	-6	8,489	-0.07%
2019/05/28	1	22.80	0	0.00	22.80	1	8,484	0.01%
2019/05/27	1	22.80	1	22.35	22.35	0	8,381	0.00%
2019/05/23	3	23.45	0	0.00	23.40	3	8,245	0.04%
2019/05/21	2	24.18	1	24.15	24.15	1	8,123	0.01%
2019/05/17	0	0.00	1	25.55	24.90	-1	8,034	-0.01%
2019/05/14	5	25.20	3	24.70	26.00	2	8,024	0.02%
2019/05/13	1	25.45	0	0.00	25.20	1	7,985	0.01%
2019/05/09	0	0.00	5	26.40	25.95	-5	7,945	-0.06%
2019/05/08	10	26.40	0	0.00	26.45	10	7,903	0.13%
2019/05/06	3	26.40	1	26.20	26.20	2	7,826	0.03%
2019/05/03	1	27.15	0	0.00	27.35	1	7,787	0.01%
2019/04/29	1	26.95	4.2	26.32	26.70	-3.2	7,722	-0.04%
2019/04/25	0	0.00	1	27.30	27.15	-1	7,644	-0.01%
2019/04/24	2	27.13	0	0.00	26.85	2	7,630	0.03%
2019/04/23	3	26.88	40	27.03	27.35	-37	7,597	-0.49%
2019/04/22	2	27.65	0	0.00	27.10	2	7,548	0.03%
2019/04/19	2	27.25	0	0.00	27.55	2	7,499	0.03%
2019/04/18	4	27.38	5	27.80	26.70	-1	7,487	-0.01%
2019/04/17	0.3	27.30	0	0.00	27.40	0.3	7,426	0.00%
2019/04/16	0	0.00	10	27.63	27.60	-10	7,380	-0.14%
2019/04/15	0	0.00	20	27.56	27.75	-20	7,365	-0.27%
2019/04/12	13	27.67	7	27.55	27.45	6	7,359	0.08%
2019/04/11	11.4	28.33	3	28.65	28.30	8.4	7,239	0.12%
2019/04/10	4	28.73	16	29.03	29.20	-12	7,017	-0.17%
2019/04/09	9	28.58	9	28.73	29.05	0	6,887	0.00%
2019/04/08	4	28.40	16	28.04	27.90	-12	6,616	-0.18%
2019/04/03	0	0.00	10	27.15	27.20	-10	6,382	-0.16%
2019/04/02	41	26.77	0	0.00	26.70	41	6,251	0.66%
2019/03/28	2	26.25	0	0.00	26.10	2	6,048	0.03%
2019/03/27	0	0.00	50	26.24	26.45	-50	6,038	-0.83%
2019/03/26	6	26.83	4	27.15	26.60	2	6,024	0.03%
2019/03/25	38	26.89	2	26.95	26.95	36	5,894	0.61%
2019/03/22	7.5	27.18	6	27.17	26.95	1.5	5,890	0.03%
2019/03/21	2	27.23	12	27.17	26.95	-10	5,757	-0.17%
2019/03/20	42	26.51	8	26.17	26.45	34	5,487	0.62%
2019/03/19	21	25.20	4	25.16	25.20	17	5,169	0.33%
2019/03/18	1	24.50	0	0.00	24.50	1	4,987	0.02%
2019/03/14	11	23.95	0	0.00	23.90	11	4,976	0.22%
2019/03/13	1	24.15	0	0.00	24.10	1	4,987	0.02%
2019/03/12	1	24.25	0	0.00	24.20	1	5,001	0.02%
2019/03/11	1.2	24.34	10.8	24.45	24.55	-9.6	4,931	-0.20%
2019/03/08	8	24.65	3	24.43	24.60	5	5,016	0.10%
2019/03/07	8.8	26.17	1	26.30	26.70	7.8	4,585	0.17%
2019/03/06	1	26.15	0	0.00	25.90	1	4,513	0.02%
2019/03/05	0	0.00	2	26.80	25.95	-2	4,473	-0.04%
2019/03/04	2	26.00	0	0.00	26.15	2	4,406	0.05%
2019/02/15	0	0.00	1	25.35	25.40	-1	4,952	-0.02%
2019/02/14	1	25.70	0.4	25.45	25.50	0.6	5,080	0.01%
2019/02/13	0	0.00	1	25.75	25.70	-1	5,207	-0.02%
2019/02/11	1	24.70	4	24.98	25.05	-3	5,421	-0.06%
2019/01/30	3	25.15	3	24.60	24.65	0	5,464	0.00%
2019/01/25	0	0.00	30	25.70	25.50	-30	5,897	-0.51%
2019/01/18	1	25.00	0	0.00	24.90	1	6,485	0.02%
2019/01/17	0	0.00	1	24.75	24.75	-1	6,663	-0.02%
2019/01/10	8	24.14	1	24.20	24.05	7	7,215	0.10%
2019/01/09	1	24.85	6	25.07	25.05	-5	7,208	-0.07%
2019/01/08	5	24.55	5	24.55	24.85	0	7,352	0.00%
2019/01/07	6	24.89	0	0.00	24.60	6	7,500	0.08%
2019/01/04	1	25.00	1	25.00	25.20	0	7,669	0.00%
2019/01/02	5	25.90	0	0.00	26.30	5	7,808	0.06%
2018/12/28	0	0.00	58	25.93	26.10	-58	7,853	-0.74%
2018/12/27	1	25.50	23	25.58	25.50	-22	7,899	-0.28%
2018/12/26	5	25.05	0	0.00	25.10	5	8,017	0.06%
2018/12/25	32	25.56	0	0.00	25.55	32	8,178	0.39%
2018/12/24	60	25.89	1	25.95	25.95	59	8,384	0.70%
2018/12/22	1	25.70	0	0.00	25.70	1	8,510	0.01%
2018/12/21	1	25.50	0	0.00	26.25	1	8,660	0.01%
2018/12/19	1	26.25	16	26.15	26.30	-15	9,065	-0.17%
2018/12/17	1	26.50	0	0.00	26.30	1	9,002	0.01%
2018/12/14	42.9	27.26	0	0.00	27.05	42.9	8,877	0.48%
2018/12/13	0	0.00	1	28.00	27.80	-1	8,790	-0.01%
2018/12/11	20	27.30	52	27.45	27.75	-32	8,667	-0.37%
2018/12/10	1	27.00	1.1	27.02	27.50	-0.1	8,747	0.00%
2018/12/06	0	0.00	1	27.00	27.60	-1	8,638	-0.01%
2018/12/05	1	27.50	5	27.49	27.45	-4	8,530	-0.05%
2018/12/04	1	28.35	1	28.30	28.20	0	8,440	0.00%
2018/12/03	5	28.29	2	27.90	28.05	3	8,336	0.04%
2018/11/30	1	27.25	0	0.00	27.30	1	8,115	0.01%
2018/11/29	0	0.00	1	26.70	26.70	-1	8,013	-0.01%
2018/11/28	0	0.00	4	26.90	26.65	-4	7,944	-0.05%
2018/11/26	2	25.73	1	25.80	25.80	1	7,782	0.01%
2018/11/23	3	25.70	0	0.00	25.70	3	7,765	0.04%
2018/11/22	0.2	26.20	1	26.70	26.20	-0.8	7,691	-0.01%
2018/11/21	2	26.50	0	0.00	27.00	2	7,645	0.03%
2018/11/20	12	27.05	12	27.13	26.55	0	7,541	0.00%
2018/11/19	1	26.55	0	0.00	26.75	1	7,343	0.01%
2018/11/16	1	25.95	10	26.54	26.20	-9	7,267	-0.12%
2018/11/15	41	26.86	41	26.79	26.90	0	7,149	0.00%
2018/11/14	111	27.09	124	27.12	26.70	-13	7,168	-0.18%	大買/大賣/
2018/11/13	2	27.35	3.8	27.17	27.20	-1.8	7,135	-0.03%
2018/11/12	79	26.77	77	26.98	26.80	2	7,010	0.03%
2018/11/09	0	0.00	0.8	26.00	26.15	-0.8	6,859	-0.01%
2018/11/08	16	26.06	36	26.21	25.80	-20	6,755	-0.30%
2018/11/07	9	25.24	4	25.30	25.40	5	6,632	0.08%
2018/11/06	25.4	25.56	10	25.40	25.25	15.4	6,595	0.23%
2018/11/05	2.4	25.07	10	24.30	25.10	-7.6	6,425	-0.12%
2018/11/02	6	24.38	4	24.39	24.60	2	6,305	0.03%
2018/11/01	1	22.50	0	0.00	23.45	1	6,071	0.02%
2018/10/31	1	20.35	19	20.89	21.35	-18	5,914	-0.30%
2018/10/30	21	20.90	45	20.82	20.20	-24	5,841	-0.41%
2018/10/29	5	23.50	5	23.80	22.35	0	5,637	0.00%
2018/10/26	48	23.61	1.2	23.35	23.35	46.8	5,586	0.84%
2018/10/17	0	0.00	14	23.49	23.50	-14	5,384	-0.26%
2018/10/16	2	23.33	3	23.37	22.85	-1	5,212	-0.02%
2018/10/12	0	0.00	1	23.30	23.50	-1	5,047	-0.02%
2018/10/11	0	0.00	10	22.10	22.50	-10	4,911	-0.20%
2018/10/09	0	0.00	32	23.43	23.60	-32	4,725	-0.68%
2018/10/08	22	23.26	2	23.25	23.25	20	4,622	0.43%
2018/10/05	20	23.18	10	22.70	22.60	10	4,572	0.22%
2018/10/04	20	24.05	31	24.03	24.10	-11	4,445	-0.25%
2018/10/03	2	24.15	11	24.09	24.25	-9	4,271	-0.21%
2018/10/02	4	23.84	2	23.65	23.65	2	4,050	0.05%
2018/10/01	0	0.00	2	23.75	23.80	-2	3,895	-0.05%
2018/09/28	15	23.59	1	23.60	23.65	14	3,853	0.36%
2018/09/27	0	0.00	1	23.30	23.50	-1	3,837	-0.03%
2018/09/26	8.8	23.72	0	0.00	23.45	8.8	3,783	0.23%
2018/09/25	0	0.00	126	23.45	23.90	-126	3,659	-3.44%	大賣/鉅額交易
2018/09/21	0	0.00	77	23.25	23.40	-77	3,469	-2.22%
2018/09/20	1	23.25	0	0.00	22.85	1	3,252	0.03%
2018/09/19	3	22.85	0	0.00	22.85	3	3,122	0.10%
2018/09/18	3.5	22.36	8	22.58	22.60	-4.5	3,030	-0.15%
2018/09/14	0	0.00	1	20.50	20.35	-1	2,841	-0.04%
2018/09/13	1	19.85	1	20.10	20.05	0	3,146	0.00%
2018/09/12	1	20.05	5	20.15	20.00	-4	3,180	-0.13%
2018/09/10	3	20.08	2	20.20	20.15	1	3,271	0.03%
2018/09/07	1	21.55	1	21.20	20.85	0	3,315	0.00%
2018/09/06	2	21.78	166	21.71	21.60	-164	3,284	-4.99%	大賣/鉅額交易
2018/09/04	1	20.90	1	21.20	21.05	0	3,237	0.00%
2018/09/03	5	21.00	80	20.90	20.90	-75	3,288	-2.28%
2018/08/30	1	21.10	0	0.00	21.15	1	3,427	0.03%
2018/08/28	0	0.00	20	21.15	21.15	-20	3,630	-0.55%
2018/08/23	66	21.12	0	0.00	21.15	66	3,747	1.76%
2018/08/21	0	0.00	0.4	21.20	21.05	-0.4	3,919	-0.01%
2018/08/20	0.6	21.00	0	0.00	20.95	0.6	3,938	0.02%
2018/08/16	0	0.00	1	21.20	21.25	-1	4,048	-0.02%
2018/08/15	1	21.55	0	0.00	21.40	1	4,052	0.02%
2018/08/14	0	0.00	5	21.85	21.85	-5	4,217	-0.12%
2018/08/13	1	22.00	2	22.60	21.75	-1	4,299	-0.02%
2018/08/08	98	23.30	0	0.00	23.25	98	4,258	2.30%
2018/08/06	0	0.00	2	23.20	23.00	-2	4,307	-0.05%
2018/08/03	0	0.00	1	22.65	22.70	-1	4,332	-0.02%
2018/08/02	1	22.15	0	0.00	22.15	1	4,343	0.02%
2018/07/30	72	22.35	72	22.50	22.30	0	4,792	0.00%
2018/07/24	0	0.00	146	22.20	22.30	-146	4,953	-2.95%	大賣/鉅額交易
2018/07/20	20	22.55	2	22.95	22.45	18	5,025	0.36%
2018/07/19	0	0.00	2	22.85	22.75	-2	5,139	-0.04%
2018/07/17	2	22.55	0	0.00	22.40	2	5,236	0.04%
2018/07/16	2	22.45	0	0.00	22.40	2	5,306	0.04%
2018/07/12	1	22.60	16	22.45	22.35	-15	5,446	-0.28%
2018/07/09	0	0.00	1	21.80	21.65	-1	5,525	-0.02%
2018/07/06	0	0.00	0.4	21.35	21.30	-0.4	5,541	-0.01%
2018/07/05	176	21.79	2	21.75	21.30	174	5,561	3.13%	大買/鉅額交易
2018/07/04	0	0.00	1	22.15	22.15	-1	5,542	-0.02%
2018/07/03	0	0.00	183	23.02	22.55	-183	5,535	-3.31%	大賣/鉅額交易
2018/07/02	2	23.00	0	0.00	23.10	2	5,542	0.04%
2018/06/29	151	23.27	53	23.06	23.05	98	5,572	1.76%	大買/
2018/06/27	52	23.45	50	23.30	23.30	2	5,630	0.04%
2018/06/26	100.8	23.24	101	23.55	23.55	-0.2	5,699	0.00%	大賣/
2018/06/25	254	24.21	168	23.64	23.55	86	5,702	1.51%	大買/大賣/
2018/06/22	52	23.24	62	24.61	24.80	-10	5,558	-0.18%
2018/06/21	0	0.00	54	22.45	23.00	-54	5,293	-1.02%
2018/06/20	1	22.25	0	0.00	22.15	1	5,330	0.02%
2018/06/19	0	0.00	4	22.50	22.85	-4	5,356	-0.07%
2018/06/15	4	23.25	7	22.91	23.20	-3	5,359	-0.06%
2018/06/14	1	22.60	0	0.00	22.60	1	5,320	0.02%
2018/06/13	0	0.00	1	23.20	22.95	-1	5,431	-0.02%
2018/06/12	16	23.32	1	23.20	23.00	15	5,734	0.26%
2018/06/11	0	0.00	6	22.93	22.95	-6	5,675	-0.11%
2018/06/08	0	0.00	4	22.86	22.85	-4	5,676	-0.07%
2018/06/07	1	22.75	1	22.95	22.75	0	5,763	0.00%
2018/06/06	1	22.40	0	0.00	22.65	1	5,743	0.02%
2018/06/05	4	22.50	5	22.25	22.20	-1	5,765	-0.02%
2018/06/04	0	0.00	6	22.00	21.95	-6	5,680	-0.11%
2018/06/01	1	21.85	0	0.00	21.80	1	5,661	0.02%
2018/05/31	1	22.05	0	0.00	22.00	1	5,661	0.02%
2018/05/30	100	22.01	1	22.15	22.00	99	5,602	1.77%
2018/05/29	0	0.00	26	22.09	22.20	-26	5,563	-0.47%
2018/05/25	72	21.48	1	22.00	21.70	71	5,514	1.29%
2018/05/24	56	21.56	10	21.80	21.70	46	5,436	0.85%
2018/05/23	1	21.40	0	0.00	21.35	1	5,424	0.02%
2018/05/22	52	21.87	0	0.00	21.60	52	5,416	0.96%
2018/05/21	1	22.00	4	21.45	21.95	-3	5,258	-0.06%
2018/05/18	2	20.65	0	0.00	20.75	2	5,210	0.04%
2018/05/17	4	20.91	0	0.00	20.75	4	5,240	0.08%
2018/05/15	2	21.45	7	21.16	21.10	-5	5,266	-0.09%
2018/05/14	1	21.50	1	21.45	21.40	0	5,442	0.00%
2018/05/09	1	22.15	0	0.00	22.25	1	5,354	0.02%
2018/05/08	3	21.05	25	21.57	22.05	-22	5,160	-0.43%
2018/05/07	0	0.00	1	20.75	20.70	-1	5,005	-0.02%
2018/05/04	32	21.19	8	21.00	21.00	24	5,025	0.48%
2018/05/03	12	20.90	0	0.00	21.00	12	5,045	0.24%
2018/05/02	2	20.70	0	0.00	20.95	2	5,090	0.04%
2018/04/30	0	0.00	1	20.80	20.65	-1	5,084	-0.02%
2018/04/26	10	20.60	0	0.00	20.30	10	5,077	0.20%
2018/04/25	2	20.10	1	20.15	20.55	1	5,055	0.02%
2018/04/24	4	21.63	1	21.25	20.95	3	4,979	0.06%
2018/04/23	3	22.05	3	22.18	22.05	0	4,942	0.00%
2018/04/20	2	21.98	0	0.00	22.05	2	5,095	0.04%
2018/04/19	10	22.32	11	22.25	22.30	-1	5,031	-0.02%
2018/04/17	1	22.80	1	22.80	22.70	0	4,968	0.00%
2018/04/16	1	22.90	2	23.10	22.85	-1	5,011	-0.02%
2018/04/13	1	23.20	0	0.00	23.10	1	4,987	0.02%
2018/04/12	0	0.00	2	23.40	23.40	-2	4,968	-0.04%
2018/04/11	2	23.65	10	23.60	23.50	-8	5,006	-0.16%
2018/04/10	8.4	23.40	0	0.00	23.35	8.4	5,091	0.16%
2018/04/03	2	23.85	2	23.55	23.85	0	5,145	0.00%
2018/03/31	2	24.05	2	24.10	24.05	0	5,160	0.00%
2018/03/30	0	0.00	5	23.83	23.85	-5	5,157	-0.10%
2018/03/29	14	23.11	0	0.00	23.05	14	5,105	0.27%
2018/03/28	0	0.00	2	23.45	23.30	-2	4,980	-0.04%
2018/03/27	4	23.59	4	23.50	23.50	0	4,916	0.00%
2018/03/26	4	23.46	1	23.55	23.40	3	4,863	0.06%
2018/03/23	4	23.54	1	23.55	23.70	3	4,814	0.06%
2018/03/22	29	24.68	1	24.35	24.35	28	4,761	0.59%
2018/03/21	1	24.70	7	24.75	24.65	-6	4,805	-0.12%
2018/03/20	5	24.85	6	24.92	24.85	-1	5,135	-0.02%
2018/03/19	0	0.00	5	25.05	25.05	-5	5,212	-0.10%
2018/03/16	10	25.90	0	0.00	25.70	10	5,125	0.20%
2018/03/14	9	26.16	0	0.00	26.10	9	5,124	0.18%
2018/03/13	10	26.64	1	26.30	26.20	9	5,199	0.17%
2018/03/12	4	26.35	6	26.38	26.50	-2	5,211	-0.04%
2018/03/08	1	25.20	0	0.00	25.55	1	5,441	0.02%
2018/03/07	4	25.15	2	25.20	25.15	2	5,552	0.04%
2018/03/05	1	25.40	1	25.25	25.20	0	6,189	0.00%
2018/03/01	0	0.00	4	25.35	25.55	-4	6,259	-0.06%
2018/02/27	0	0.00	2	25.10	25.20	-2	6,381	-0.03%
2018/02/26	1	25.15	2	25.45	25.10	-1	6,422	-0.02%
2018/02/23	4	25.11	0	0.00	25.10	4	6,483	0.06%
2018/02/22	1	24.70	9	24.62	24.75	-8	6,560	-0.12%
2018/02/21	6	23.95	12	24.39	24.35	-6	6,604	-0.09%
2018/02/12	1	23.50	3	23.60	23.50	-2	6,677	-0.03%
2018/02/09	3	22.80	0	0.00	23.80	3	6,734	0.04%
2018/02/08	6	24.55	0	0.00	24.30	6	6,911	0.09%
2018/02/07	1	24.40	0	0.00	24.50	1	7,146	0.01%
2018/02/06	18	23.99	34	23.80	23.75	-16	7,212	-0.22%
2018/02/05	1	25.80	1	26.20	26.15	0	7,178	0.00%
2018/02/02	1	26.70	0	0.00	26.60	1	7,402	0.01%
2018/02/01	1	26.60	1	26.60	26.60	0	7,511	0.00%
2018/01/31	2	26.73	0	0.00	26.65	2	7,576	0.03%
2018/01/30	1	26.85	1	27.05	26.90	0	7,702	0.00%
2018/01/29	3	26.82	5	26.65	26.75	-2	7,807	-0.03%
2018/01/26	1	26.65	0	0.00	26.55	1	8,327	0.01%
2018/01/25	1	26.90	1	27.15	26.85	0	8,491	0.00%
2018/01/24	0	0.00	1	27.00	26.90	-1	8,492	-0.01%
2018/01/23	1	26.75	0	0.00	26.85	1	8,528	0.01%
2018/01/22	8	26.80	2	26.90	26.75	6	8,664	0.07%
2018/01/19	2	27.00	0	0.00	26.90	2	8,949	0.02%
2018/01/17	1	27.00	1	27.00	27.05	0	9,505	0.00%
2018/01/16	2	27.05	12	27.00	27.30	-10	9,568	-0.10%
2018/01/15	0	0.00	2	26.40	26.35	-2	9,558	-0.02%
2018/01/12	0	0.00	33	26.45	26.25	-33	9,622	-0.34%
2018/01/11	8	26.13	0	0.00	26.10	8	9,681	0.08%
2018/01/10	41	26.15	0	0.00	26.05	41	9,769	0.42%
2018/01/09	1	26.75	1	26.75	26.75	0	9,912	0.00%
2018/01/08	0	0.00	2	26.93	26.85	-2	10,189	-0.02%
2018/01/05	1	27.15	0	0.00	26.90	1	10,569	0.01%
2018/01/04	0	0.00	3	27.08	27.05	-3	10,909	-0.03%
2018/01/03	3	26.77	2	26.80	26.65	1	11,278	0.01%