南茂 (8150)-國票-中和券商分點個股進出

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
44.00
漲跌
▲0.25
漲幅
+0.57%
成交量
1,212張
產業
上市半導體類股
958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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/06/07	1	43.90	1	44.00	44.00	0	4,749	0.00%
2024/06/06	0	0.00	3	43.90	43.75	-3	4,823	-0.06%
2024/06/05	0	0.00	2	44.15	43.90	-2	4,865	-0.04%
2024/06/04	0	0.00	1	44.15	44.10	-1	4,970	-0.02%
2024/06/03	1	44.20	0	0.00	44.30	1	5,068	0.02%
2024/05/31	1	45.00	5	44.70	44.20	-4	5,162	-0.08%
2024/05/30	0	0.00	2	45.35	45.05	-2	5,156	-0.04%
2024/05/29	0	0.00	2	45.25	45.20	-2	5,212	-0.04%
2024/05/28	0	0.00	2	45.05	45.00	-2	5,242	-0.04%
2024/05/27	2	44.30	0	0.00	44.25	2	5,296	0.04%
2024/05/24	2	43.95	0	0.00	44.15	2	5,285	0.04%
2024/05/23	8	44.44	6	44.85	44.35	2	5,255	0.04%
2024/05/22	5	45.11	5	45.31	45.75	0	5,202	0.00%
2024/05/21	0	0.00	2	44.65	44.65	-2	5,130	-0.04%
2024/05/20	6	43.77	6	44.03	43.85	0	5,027	0.00%
2024/05/17	1	43.35	2	44.03	43.20	-1	4,908	-0.02%
2024/05/16	0	0.00	2	43.90	43.65	-2	4,821	-0.04%
2024/05/15	2	43.60	0	0.00	43.45	2	4,826	0.04%
2024/05/13	1	43.40	0	0.00	42.90	1	4,828	0.02%
2024/05/10	8	43.69	0	0.00	43.40	8	4,785	0.17%
2024/05/09	3	45.22	1	45.20	45.20	2	4,670	0.04%
2024/05/08	0	0.00	2	45.20	45.50	-2	4,636	-0.04%
2024/05/07	7	45.66	2	45.70	45.60	5	4,603	0.11%
2024/05/06	4	45.51	0	0.00	45.40	4	4,562	0.09%
2024/05/03	3	46.52	0	0.00	45.50	3	4,557	0.07%
2024/04/25	1	46.65	1	46.20	46.20	0	4,678	0.00%
2024/04/23	0	0.00	93	45.00	45.85	-93	4,714	-1.97%
2024/04/19	1	45.85	2	45.88	45.65	-1	4,735	-0.02%
2024/04/18	1	46.95	1	46.85	46.85	0	4,811	0.00%
2024/04/17	30	47.57	0	0.00	47.45	30	4,924	0.61%
2024/04/16	1	46.60	0	0.00	46.85	1	4,932	0.02%
2024/04/12	0	0.00	31	49.06	48.70	-31	4,891	-0.63%
2024/04/09	30	48.70	0	0.00	48.85	30	4,812	0.62%
2024/04/03	0	0.00	0	49.20	49.25	0	4,736	0.00%
2024/04/02	30	49.70	0	0.00	49.25	30	4,707	0.64%
2024/03/29	18	49.96	1	50.60	50.00	17	4,671	0.36%
2024/03/28	10	51.33	6	51.97	51.00	4	4,426	0.09%
2024/03/27	0	0.00	3	50.60	50.70	-3	4,216	-0.07%
2024/03/26	12	49.78	0	0.00	48.40	12	4,105	0.29%
2024/03/25	0	50.00	14	49.47	49.95	-14	4,057	-0.35%
2024/03/22	5	50.58	2	50.40	50.90	3	4,012	0.07%
2024/03/21	1	50.60	1	50.90	51.00	0	3,964	0.00%
2024/03/20	103	50.64	106.1	51.30	50.10	-3.1	3,935	-0.08%	大買/大賣/
2024/03/19	2	49.50	19	49.57	49.75	-17	3,747	-0.45%
2024/03/15	0	0.00	2	47.65	47.65	-2	3,704	-0.05%
2024/03/14	5	47.13	3	47.13	47.55	2	3,703	0.05%
2024/03/13	1	48.50	3	48.45	48.50	-2	3,701	-0.05%
2024/03/12	0	0.00	2	47.70	48.10	-2	3,660	-0.05%
2024/03/11	0	0.00	1	46.95	46.90	-1	3,618	-0.03%
2024/03/08	0	47.50	6	47.65	46.90	-6	3,605	-0.17%
2024/03/07	4.1	47.11	0	0.00	47.15	4.1	3,582	0.11%
2024/03/06	2	46.15	144	46.47	46.65	-142	3,501	-4.06%	大賣/鉅額交易
2024/03/04	121	45.34	0	0.00	45.10	121	3,411	3.55%	大買/鉅額交易
2024/03/01	0	0.00	1	44.35	43.95	-1	3,303	-0.03%
2024/02/23	1	44.40	21.3	44.14	43.25	-20.3	3,197	-0.63%
2024/02/22	20	44.00	7	43.71	44.00	13	3,140	0.41%
2024/02/21	0	0.00	86	43.21	43.15	-86	3,103	-2.77%
2024/02/20	0	0.00	289	43.55	43.50	-289	3,101	-9.32%	大賣/鉅額交易
2024/02/19	0	0.00	10	43.50	43.60	-10	3,098	-0.32%
2024/02/16	2	43.25	6	43.65	43.50	-4	3,115	-0.13%
2024/02/15	375	43.65	15	43.40	43.65	360	3,104	11.60%	大買/鉅額交易
2024/02/05	20	41.75	20	41.65	41.70	0	3,058	0.00%
2024/02/02	0	0.00	249	41.83	41.95	-249	3,094	-8.05%	大賣/鉅額交易
2024/01/30	5	42.30	5	42.65	42.70	0	3,222	0.00%
2024/01/29	0	0.00	1	42.10	42.25	-1	3,291	-0.03%
2024/01/26	1	42.70	0	0.00	42.60	1	3,572	0.03%
2024/01/25	10	43.30	0	0.00	42.80	10	3,605	0.28%
2024/01/24	140	43.15	156	43.15	43.15	-16	3,620	-0.44%	大買/大賣/
2024/01/23	0	0.00	66	43.12	43.10	-66	3,637	-1.81%
2024/01/22	155	44.14	0	0.00	43.95	155	3,630	4.27%	大買/鉅額交易
2024/01/19	23	43.78	49	43.62	43.70	-26	3,632	-0.72%
2024/01/18	30	42.80	0	0.00	42.95	30	3,565	0.84%
2024/01/17	1	42.75	9	43.18	43.00	-8	3,746	-0.21%
2024/01/15	0.3	43.30	6	43.35	43.20	-5.7	4,088	-0.14%
2024/01/12	5	43.39	0	0.00	42.80	5	4,073	0.12%
2024/01/11	10	43.50	8.4	43.32	43.50	1.6	3,950	0.04%
2024/01/10	0	0.00	4	41.80	41.85	-4	3,866	-0.10%
2024/01/09	20	41.30	16	41.54	41.45	4	3,856	0.10%
2024/01/08	11	41.10	10	41.15	41.15	1	3,859	0.03%
2024/01/03	10	42.20	10	41.95	41.85	0	3,854	0.00%
2024/01/02	1	42.05	0	0.00	42.00	1	3,839	0.03%
2023/12/29	0	0.00	7	42.25	42.25	-7	3,828	-0.18%
2023/12/28	12	43.40	10	43.15	43.00	2	3,814	0.05%
2023/12/27	12	43.70	0	0.00	43.70	12	3,799	0.32%
2023/12/26	166	42.96	0	0.00	43.10	166	3,769	4.40%	大買/鉅額交易
2023/12/25	1	42.60	0	0.00	42.40	1	3,750	0.03%
2023/12/20	2	42.00	0	0.00	42.45	2	3,712	0.05%
2023/12/19	21	42.83	20	42.82	42.90	1	3,654	0.03%
2023/12/18	0	0.00	1	43.85	43.70	-1	3,609	-0.03%
2023/12/15	0	0.00	145	43.20	43.10	-145	3,550	-4.08%	大賣/鉅額交易
2023/12/14	50	43.44	0	0.00	43.35	50	3,466	1.44%
2023/12/13	0	0.00	3.2	43.07	43.15	-3.2	3,404	-0.09%
2023/12/11	140	42.49	0	0.00	42.40	140	3,319	4.22%	大買/鉅額交易
2023/12/08	0	0.00	6	42.58	42.45	-6	3,282	-0.18%
2023/12/07	97	42.06	4	42.05	41.75	93	3,220	2.89%
2023/12/06	90	41.50	0	0.00	41.70	90	3,211	2.80%
2023/12/05	300	41.45	0	0.00	41.85	300	3,206	9.36%	大買/鉅額交易
2023/12/04	0	0.00	9	42.00	42.00	-9	3,208	-0.28%
2023/12/01	10	41.30	1	41.10	41.10	9	3,234	0.28%
2023/11/27	0	0.00	2	39.75	39.55	-2	3,157	-0.06%
2023/11/22	1	40.10	3	40.00	39.85	-2	3,338	-0.06%
2023/11/16	0	0.00	0	38.55	38.45	0	3,273	0.00%
2023/11/15	0	0.00	2	38.50	38.60	-2	3,264	-0.06%
2023/11/14	0	0.00	5	38.30	38.15	-5	3,238	-0.15%
2023/11/10	1	37.85	0	0.00	37.75	1	3,212	0.03%
2023/11/08	4	37.35	3	37.20	37.35	1	3,149	0.03%
2023/11/07	4	37.63	0	0.00	37.35	4	3,090	0.13%
2023/11/06	4	37.75	0	0.00	37.80	4	3,057	0.13%
2023/11/03	18	38.32	1	38.05	37.95	17	2,995	0.57%
2023/11/02	4	41.68	5	41.99	42.05	-1	2,742	-0.04%
2023/11/01	0	0.00	3	41.45	41.30	-3	2,770	-0.11%
2023/10/27	2	41.28	2	41.65	40.90	0	2,781	0.00%
2023/10/25	2	42.73	3	41.93	42.00	-1	2,710	-0.04%
2023/10/24	6	41.88	7	41.69	42.15	-1	2,516	-0.04%
2023/10/23	26	41.47	7	41.62	41.40	19	2,312	0.82%
2023/10/20	1	39.65	1	39.85	39.85	0	2,121	0.00%
2023/10/19	0	0.00	2	39.55	39.55	-2	2,097	-0.10%
2023/10/13	3	38.95	0	0.00	39.05	3	2,128	0.14%
2023/10/11	3	38.15	0	0.00	38.20	3	2,129	0.14%
2023/10/04	1	37.20	0	0.00	37.50	1	2,157	0.05%
2023/09/26	3	37.90	0	0.00	37.55	3	2,294	0.13%
2023/09/25	2	38.30	0	0.00	38.50	2	2,381	0.08%
2023/09/22	1	38.20	0	0.00	38.50	1	2,386	0.04%
2023/09/15	2	38.90	0.1	39.50	39.20	1.9	2,641	0.07%
2023/09/12	2	39.70	0	0.00	39.70	2	2,728	0.07%
2023/09/11	1	39.20	0	0.00	39.00	1	2,770	0.04%
2023/09/08	2	39.50	0	0.00	39.60	2	2,798	0.07%
2023/09/07	0	0.00	3	40.50	40.35	-3	2,809	-0.11%
2023/09/06	0	0.00	3	40.10	40.00	-3	2,775	-0.11%
2023/09/01	0	0.00	0	38.50	38.50	0	2,726	0.00%
2023/08/31	0	0.00	0.1	38.30	38.35	-0.1	2,721	0.00%
2023/08/30	0	0.00	2	37.65	37.90	-2	2,726	-0.07%
2023/08/29	4	37.83	3	38.25	37.75	1	2,723	0.04%
2023/08/28	6	38.43	6	37.87	37.95	0	2,689	0.00%
2023/08/25	2	37.18	2	37.20	37.05	0	2,583	0.00%
2023/08/18	0	0.00	1	36.25	36.30	-1	2,789	-0.04%
2023/08/14	0	0.00	2	36.50	36.55	-2	2,755	-0.07%
2023/08/08	0	0.00	1	37.05	37.05	-1	2,735	-0.04%
2023/08/07	0	0.00	3	36.98	37.35	-3	2,714	-0.11%
2023/08/04	2	36.20	1	36.50	36.30	1	2,659	0.04%
2023/07/31	3	36.05	0	0.00	35.75	3	2,669	0.11%
2023/07/28	1	35.85	0.3	36.10	36.10	0.7	2,641	0.03%
2023/07/20	0	36.20	0	0.00	35.70	0	2,652	0.00%
2023/07/14	0	0.00	4	35.23	35.45	-4	2,609	-0.15%
2023/07/11	1	35.00	2	35.10	35.10	-1	2,604	-0.04%
2023/07/10	0	0.00	13	34.82	34.70	-13	2,638	-0.49%
2023/07/07	3	35.32	0	0.00	35.25	3	2,650	0.11%
2023/07/05	0	0.00	1	36.00	35.95	-1	2,646	-0.04%
2023/06/29	0	0.00	3	36.92	36.35	-3	2,720	-0.11%
2023/06/28	1	38.95	0	0.00	38.95	1	2,620	0.04%
2023/06/27	0	0.00	1	39.25	39.15	-1	2,536	-0.04%
2023/06/20	5	38.88	0	0.00	39.15	5	2,428	0.21%
2023/06/15	1	39.00	0	0.00	39.00	1	2,320	0.04%
2023/06/14	1	39.50	0	0.00	39.35	1	2,306	0.04%
2023/06/13	1	40.00	0	0.00	39.80	1	2,278	0.04%
2023/06/08	3	40.90	0	0.00	40.70	3	2,223	0.13%
2023/06/01	10	40.00	1	40.20	40.00	9	2,247	0.40%
2023/05/29	8	40.29	8	39.98	39.55	0	2,282	0.00%
2023/05/26	0	0.00	8	39.49	39.50	-8	2,283	-0.35%
2023/05/17	0	0.00	7	38.44	38.50	-7	2,333	-0.30%
2023/05/16	1	38.00	0	0.00	37.75	1	2,324	0.04%
2023/05/12	5	37.90	0	0.00	37.75	5	2,346	0.21%
2023/04/28	0	0.00	1	37.10	37.00	-1	2,618	-0.04%
2023/04/27	1	36.45	0	0.00	36.40	1	2,568	0.04%
2023/04/24	1	37.25	19	37.40	37.20	-18	2,562	-0.70%
2023/04/21	2	37.68	0	0.00	37.30	2	2,560	0.08%
2023/04/20	1	38.45	1	38.15	38.05	0	2,554	0.00%
2023/04/19	1	38.55	0	0.00	38.20	1	2,561	0.04%
2023/04/14	4	38.58	0	0.00	38.85	4	2,518	0.16%
2023/04/13	2	38.70	0	0.00	38.70	2	2,528	0.08%
2023/04/11	1	38.80	0	0.00	39.05	1	2,474	0.04%
2023/03/31	1	38.90	6	38.14	38.35	-5	2,317	-0.22%
2023/03/28	0	0.00	7	36.75	36.90	-7	2,230	-0.31%
2023/03/27	0	0.00	13	37.04	36.90	-13	2,253	-0.58%
2023/03/23	0	0.00	7	37.15	36.90	-7	2,269	-0.31%
2023/03/21	3	37.00	0	0.00	37.00	3	2,272	0.13%
2023/03/17	0	0.00	5	35.91	35.95	-5	2,258	-0.22%
2023/03/16	5	35.55	0	0.00	35.70	5	2,233	0.22%
2023/03/15	5	36.65	1	36.30	36.30	4	2,230	0.18%
2023/03/13	0	36.95	0	0.00	36.95	0	2,276	0.00%
2023/03/10	4	37.14	2	37.20	37.30	2	2,264	0.09%
2023/03/09	0	0.00	1	37.65	37.60	-1	2,269	-0.04%
2023/03/08	1	37.55	5	37.48	37.65	-4	2,280	-0.18%
2023/03/07	4	37.40	5	37.57	37.70	-1	2,256	-0.04%
2023/03/06	1	37.00	0	0.00	37.00	1	2,209	0.05%
2023/03/03	5	36.65	2	36.50	36.70	3	2,209	0.14%
2023/03/02	2	36.35	0	0.00	36.35	2	2,212	0.09%
2023/03/01	8	35.50	2	36.00	36.05	6	2,198	0.27%
2023/02/24	10	36.04	0	0.00	36.40	10	2,134	0.47%
2023/02/23	0	0.00	1	37.00	37.00	-1	2,057	-0.05%
2023/02/22	9	36.09	0	0.00	36.55	9	2,048	0.44%
2023/02/21	2	36.05	10	36.20	36.55	-8	2,049	-0.39%
2023/02/20	13	35.65	0	0.00	35.80	13	2,097	0.62%
2023/02/16	1	35.70	0	0.00	35.65	1	2,170	0.05%
2023/02/14	1	35.55	0	0.00	35.60	1	2,218	0.05%
2023/02/13	1	35.20	0	0.00	35.30	1	2,267	0.04%
2023/02/10	0	0.00	1	36.00	35.90	-1	2,307	-0.04%
2023/02/09	1	35.80	1	35.95	35.80	0	2,317	0.00%
2023/02/08	0	0.00	3	35.85	35.85	-3	2,344	-0.13%
2023/02/06	3	35.55	0	0.00	35.50	3	2,331	0.13%
2023/02/03	1	35.80	1	35.80	36.20	0	2,314	0.00%
2023/02/02	1	35.60	11	35.49	35.80	-10	2,255	-0.44%
2023/02/01	4	34.76	1	34.60	34.65	3	2,211	0.14%
2023/01/31	2	34.50	1	34.60	34.60	1	2,197	0.05%
2023/01/30	0	0.00	17	34.00	34.05	-17	2,153	-0.79%
2023/01/16	0	0.00	2	33.50	33.65	-2	2,219	-0.09%
2023/01/10	0	0.00	5	33.74	33.80	-5	2,593	-0.19%
2023/01/09	17	33.53	0	0.00	33.70	17	2,612	0.65%
2022/12/30	0	0.00	2	33.50	33.50	-2	2,668	-0.07%
2022/12/21	0	0.00	10	32.25	32.20	-10	2,786	-0.36%
2022/12/05	10	34.58	1	34.45	34.70	9	2,933	0.31%
2022/11/30	0	0.00	1	33.70	33.60	-1	2,935	-0.03%
2022/11/29	0	0.00	6	33.30	33.30	-6	2,910	-0.21%
2022/11/24	0	0.00	1	33.40	33.65	-1	2,977	-0.03%
2022/11/22	0	0.00	10	32.90	32.95	-10	2,952	-0.34%
2022/11/21	1	33.30	0	0.00	33.20	1	2,961	0.03%
2022/11/18	2	33.95	5	33.80	33.80	-3	2,928	-0.10%
2022/11/17	3	34.00	10	33.83	33.95	-7	2,898	-0.24%
2022/11/16	0	0.00	1	33.60	33.60	-1	2,875	-0.03%
2022/11/11	10	33.35	0	0.00	32.50	10	2,784	0.36%
2022/11/08	0	0.00	9	32.05	32.00	-9	2,728	-0.33%
2022/11/04	0	0.00	10	31.30	31.60	-10	2,715	-0.37%
2022/11/02	1	31.95	0	0.00	31.95	1	2,687	0.04%
2022/10/24	0	0.00	8	32.30	31.25	-8	2,808	-0.28%
2022/10/20	3	32.07	1	31.95	32.20	2	2,735	0.07%
2022/10/19	9	31.52	17	31.31	32.30	-8	2,646	-0.30%
2022/10/18	10	30.95	1	31.00	31.00	9	2,465	0.36%
2022/10/17	0	0.00	1	29.65	30.00	-1	2,476	-0.04%
2022/10/14	1	29.10	0	0.00	29.30	1	2,507	0.04%
2022/10/11	1	29.50	0	0.00	29.50	1	2,598	0.04%
2022/10/04	0	0.00	2	30.40	30.60	-2	2,718	-0.07%
2022/09/30	0.1	29.65	0.1	29.65	30.00	0	2,829	0.00%
2022/09/29	1	29.40	3	29.65	29.70	-2	2,886	-0.07%
2022/09/28	4	29.88	11	29.37	29.25	-7	2,924	-0.24%
2022/09/23	1.1	31.67	12.6	31.77	31.75	-11.5	3,111	-0.37%
2022/09/22	1	32.05	0	0.00	32.00	1	3,218	0.03%
2022/09/20	2	32.90	0	0.00	32.85	2	3,458	0.06%
2022/09/15	2	33.40	0	0.00	33.25	2	3,556	0.06%
2022/09/12	1	33.80	0	0.00	33.80	1	3,635	0.03%
2022/09/08	0	0.00	1	34.30	34.25	-1	3,649	-0.03%
2022/09/06	9	33.61	0	0.00	33.40	9	3,690	0.24%
2022/08/26	10	36.85	0	0.00	36.80	10	3,705	0.27%
2022/08/19	1	37.15	3	37.10	37.15	-2	3,802	-0.05%
2022/08/15	3	36.70	31	36.51	36.70	-28	3,765	-0.74%
2022/08/12	10	35.93	3	36.20	36.30	7	3,747	0.19%
2022/08/11	1	35.85	2	35.60	35.70	-1	3,764	-0.03%
2022/08/10	0	35.30	0	0.00	35.10	0	3,769	0.00%
2022/08/08	0	0.00	2	35.25	35.60	-2	3,783	-0.05%
2022/08/05	3	35.00	0	0.00	34.90	3	3,757	0.08%
2022/08/04	0	34.60	0	0.00	34.20	0	3,723	0.00%
2022/08/03	2	33.70	0	0.00	34.00	2	3,721	0.05%
2022/08/02	1	34.20	2	34.20	34.15	-1	3,742	-0.03%
2022/08/01	1	35.20	0	0.00	35.20	1	3,763	0.03%
2022/07/29	2	35.55	2	35.75	35.30	0	3,797	0.00%
2022/07/28	0	0.00	2	35.40	35.30	-2	3,763	-0.05%
2022/07/27	0	0.00	2	35.20	35.40	-2	3,794	-0.05%
2022/07/25	0	0.00	2	35.70	35.80	-2	3,829	-0.05%
2022/07/22	2	35.95	1	36.40	35.95	1	3,843	0.03%
2022/07/21	2	36.15	1	36.20	36.30	1	3,839	0.03%
2022/07/20	3	35.57	10	35.60	35.40	-7	3,835	-0.18%
2022/07/19	1	34.95	0	0.00	35.20	1	3,839	0.03%
2022/07/18	11	34.10	1	35.00	35.00	10	3,864	0.26%
2022/07/15	0	0.00	1	33.90	33.85	-1	3,843	-0.03%
2022/07/13	4	32.70	2	33.03	32.90	2	3,822	0.05%
2022/07/12	0	0.00	4	32.30	32.25	-4	3,819	-0.10%
2022/07/11	21	34.71	1	34.00	33.90	20	3,800	0.53%
2022/07/08	0	0.00	11	35.06	35.45	-11	3,775	-0.29%
2022/07/07	0	0.00	3	33.92	34.15	-3	3,746	-0.08%
2022/07/06	2	33.50	1	34.30	33.15	1	3,749	0.03%
2022/07/05	10.1	34.39	0.1	33.75	33.95	10	3,748	0.27%
2022/07/04	1	33.95	1	33.60	33.60	0	3,727	0.00%
2022/07/01	5	35.50	2	35.50	35.45	3	3,711	0.08%
2022/06/30	6	37.66	0	0.00	36.95	6	3,623	0.17%
2022/06/29	5	39.15	0	0.00	39.10	5	3,526	0.14%
2022/06/28	4	45.00	0	0.00	44.80	4	3,423	0.12%
2022/06/27	1	46.10	1	46.10	46.15	0	3,302	0.00%
2022/06/24	1	46.15	0	0.00	45.60	1	3,282	0.03%
2022/06/23	4	45.88	0	0.00	45.75	4	3,261	0.12%
2022/06/22	11	46.78	1	47.50	46.80	10	3,238	0.31%
2022/06/21	0	0.00	1	47.90	47.80	-1	3,213	-0.03%
2022/06/20	3	47.45	0	0.00	47.10	3	3,226	0.09%
2022/06/16	1	49.00	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	2	49.95	49.90	-2	3,323	-0.06%
2022/06/14	15	49.29	0	0.00	49.40	15	3,365	0.45%
2022/06/09	1	50.40	1	50.10	50.40	0	3,580	0.00%
2022/06/08	0	0.00	5	50.40	50.50	-5	3,600	-0.14%
2022/06/07	0	0.00	5	50.30	50.30	-5	3,685	-0.14%
2022/06/06	1	50.30	5	50.24	50.20	-4	3,746	-0.11%
2022/06/01	0	0.00	6	49.23	49.60	-6	4,021	-0.15%
2022/05/31	3	48.68	2	49.13	48.55	1	4,144	0.02%
2022/05/27	0	0.00	1	48.55	48.60	-1	4,516	-0.02%
2022/05/26	2	47.90	2	48.15	47.95	0	5,446	0.00%
2022/05/25	2	48.00	1	47.85	48.00	1	6,331	0.02%
2022/05/24	1	47.55	2	48.10	47.55	-1	6,400	-0.02%
2022/05/23	12	48.46	1	48.50	48.00	11	6,431	0.17%
2022/05/20	1	48.35	2	48.45	48.35	-1	6,532	-0.02%
2022/05/19	0	0.00	8	48.11	48.35	-8	6,686	-0.12%
2022/05/18	0	0.00	1	48.00	47.85	-1	6,697	-0.01%
2022/05/16	2	46.55	0	0.00	46.50	2	6,863	0.03%
2022/05/13	0	0.00	0.5	45.95	45.95	-0.5	6,866	-0.01%
2022/05/12	2	45.48	4	45.65	45.35	-2	6,896	-0.03%
2022/05/11	2	46.08	0	0.00	45.85	2	6,903	0.03%
2022/05/10	3	46.23	0	0.00	46.40	3	6,916	0.04%
2022/05/09	3	46.90	0	0.00	46.35	3	6,936	0.04%
2022/05/06	1	47.90	1	47.35	48.10	0	6,993	0.00%
2022/04/29	3	47.45	0	0.00	46.70	3	7,237	0.04%
2022/04/28	1	46.65	0	0.00	46.60	1	7,311	0.01%
2022/04/27	1	46.70	0	0.00	46.50	1	7,377	0.01%
2022/04/26	1	47.00	2	46.90	46.55	-1	7,462	-0.01%
2022/04/25	2	47.45	0	0.00	46.95	2	7,652	0.03%
2022/04/22	0	0.00	6	48.46	48.60	-6	7,729	-0.08%
2022/04/21	0	0.00	4	48.93	48.50	-4	8,139	-0.05%
2022/04/20	2	48.45	1	49.00	48.35	1	8,983	0.01%
2022/04/19	0	0.00	6	48.91	48.90	-6	9,250	-0.06%
2022/04/18	11	48.10	0	0.00	48.00	11	9,292	0.12%
2022/04/15	1	47.80	0	0.00	47.85	1	9,303	0.01%
2022/04/14	2	48.30	0	0.00	48.35	2	9,365	0.02%
2022/04/13	1	48.35	221	48.12	48.30	-220	9,407	-2.34%	大賣/鉅額交易
2022/04/12	7	48.01	0	0.00	48.00	7	9,395	0.07%
2022/04/11	6	49.40	1	49.00	48.85	5	9,381	0.05%
2022/04/08	0	0.00	1	50.10	50.10	-1	9,381	-0.01%
2022/04/07	1	50.00	3	50.40	49.80	-2	9,391	-0.02%
2022/04/06	4	50.70	4	50.90	50.70	0	9,365	0.00%
2022/04/01	1	51.20	0	0.00	51.20	1	9,445	0.01%
2022/03/31	1	51.70	2	51.40	51.40	-1	9,529	-0.01%
2022/03/30	7	51.70	4	51.83	51.70	3	9,584	0.03%
2022/03/29	2	51.70	0	0.00	51.70	2	9,654	0.02%
2022/03/28	0	0.00	1	51.00	51.90	-1	9,789	-0.01%
2022/03/25	0	0.00	2	51.90	51.70	-2	9,890	-0.02%
2022/03/24	5	51.84	0	0.00	51.90	5	9,896	0.05%
2022/03/23	1	52.00	0	0.00	52.20	1	9,951	0.01%
2022/03/21	0	0.00	1	52.20	52.10	-1	10,032	-0.01%
2022/03/18	6	51.70	11	51.79	51.70	-5	10,045	-0.05%
2022/03/17	4	50.90	4	51.18	51.40	0	9,960	0.00%
2022/03/16	15	50.59	13	50.73	50.30	2	9,904	0.02%
2022/03/15	1	51.20	0	0.00	50.80	1	9,856	0.01%
2022/03/14	3	51.73	1	51.60	51.80	2	9,852	0.02%
2022/03/11	2	51.45	0	0.00	51.50	2	9,861	0.02%
2022/03/10	5	51.60	0	0.00	51.30	5	9,886	0.05%
2022/03/09	8	50.90	1	51.10	51.10	7	9,853	0.07%
2022/03/08	1.3	50.28	1	50.20	50.20	0.3	9,866	0.00%
2022/03/07	3	50.20	2	50.10	50.30	1	9,792	0.01%
2022/03/04	1	51.60	3	51.80	51.60	-2	9,667	-0.02%
2022/03/03	15	52.15	2	52.05	51.80	13	9,586	0.14%
2022/03/02	4	51.47	3	51.27	51.40	1	9,508	0.01%
2022/03/01	38	51.61	9	51.99	51.20	29	9,347	0.31%
2022/02/25	12	50.96	22	51.67	52.00	-10	8,431	-0.12%
2022/02/24	2	47.33	0	0.00	47.35	2	7,667	0.03%
2022/02/23	4	48.20	3	48.75	48.50	1	7,671	0.01%
2022/02/22	3	48.20	1	49.00	48.15	2	7,780	0.03%
2022/02/21	12	49.25	4	49.20	49.15	8	7,954	0.10%
2022/02/17	3	48.28	4	48.03	48.25	-1	8,172	-0.01%
2022/02/16	0	0.00	3	46.95	46.95	-3	8,150	-0.04%
2022/02/15	0	0.00	2	46.50	46.30	-2	8,186	-0.02%
2022/02/14	2	46.20	0	0.00	46.50	2	8,258	0.02%
2022/02/10	0	0.00	1	47.10	47.40	-1	8,586	-0.01%
2022/02/09	0	0.00	5	46.95	47.10	-5	8,604	-0.06%
2022/02/08	9	45.96	3	46.35	46.35	6	8,631	0.07%
2022/01/25	8	46.64	5	45.75	45.75	3	8,508	0.04%
2022/01/24	4	46.71	25	47.01	47.00	-21	8,428	-0.25%
2022/01/20	6	48.48	1	48.45	48.45	5	8,401	0.06%
2022/01/19	5	48.10	13	48.11	47.80	-8	8,344	-0.10%
2022/01/18	8	49.53	7	49.48	48.80	1	8,256	0.01%
2022/01/17	4	49.29	0	49.65	49.50	4	8,058	0.05%
2022/01/14	3	50.30	5	50.28	49.15	-2	7,963	-0.03%
2022/01/13	46	51.64	49	51.70	51.30	-3	7,572	-0.04%
2022/01/12	46	49.23	43	49.27	49.70	3	6,735	0.04%
2022/01/11	0	0.00	2	47.80	47.10	-2	6,510	-0.03%
2022/01/07	1	47.05	0	0.00	47.10	1	6,572	0.02%
2022/01/05	1	47.80	11	48.14	48.10	-10	6,602	-0.15%
2022/01/04	0	0.00	1	48.00	48.05	-1	6,610	-0.02%
2022/01/03	4	48.56	0	0.00	47.95	4	6,616	0.06%
2021/12/30	1	48.45	1	48.70	48.60	0	6,584	0.00%
2021/12/29	0	0.00	3	48.45	48.60	-3	6,595	-0.05%
2021/12/28	3	49.03	9	48.98	48.50	-6	6,615	-0.09%
2021/12/27	2	49.13	4	49.05	49.10	-2	6,588	-0.03%
2021/12/24	2	48.20	2	48.25	48.30	0	6,555	0.00%
2021/12/22	8	47.88	1	47.95	48.10	7	6,690	0.10%
2021/12/21	1	47.45	3	47.30	47.50	-2	6,587	-0.03%
2021/12/20	1	46.00	3	46.58	46.50	-2	6,497	-0.03%
2021/12/17	5	46.60	0	0.00	46.20	5	6,547	0.08%
2021/12/16	7	46.65	7	46.70	46.65	0	6,626	0.00%
2021/12/15	0	0.00	10	45.34	45.30	-10	6,646	-0.15%
2021/12/14	2	45.70	0	0.00	45.05	2	6,732	0.03%
2021/12/13	0	0.00	1	46.80	46.45	-1	6,835	-0.01%
2021/12/10	1	46.40	0	0.00	46.40	1	6,850	0.01%
2021/12/09	1	46.50	12	46.54	46.30	-11	6,874	-0.16%
2021/12/08	1	46.95	4	47.11	46.90	-3	6,888	-0.04%
2021/12/07	2	46.88	3	46.90	46.80	-1	6,964	-0.01%
2021/12/03	0	0.00	3	46.30	46.55	-3	7,241	-0.04%
2021/12/02	0	0.00	2	46.25	45.70	-2	7,455	-0.03%
2021/12/01	1	45.95	2	46.00	46.10	-1	7,688	-0.01%
2021/11/30	1	45.40	3	45.65	46.15	-2	8,094	-0.02%
2021/11/29	2	44.08	0	0.00	44.65	2	8,271	0.02%
2021/11/26	5	45.24	2	45.23	45.20	3	8,644	0.03%
2021/11/25	0	0.00	15	46.30	46.25	-15	8,670	-0.17%
2021/11/24	20	46.50	1	46.35	46.55	19	8,842	0.21%
2021/11/23	7	46.48	10	47.05	46.25	-3	9,368	-0.03%
2021/11/22	2	47.28	10	47.45	47.45	-8	9,438	-0.08%
2021/11/19	34	47.97	1	47.85	47.30	33	9,517	0.35%
2021/11/18	27	48.90	23	48.80	48.40	4	9,498	0.04%
2021/11/17	26	47.71	15	47.49	48.35	11	9,347	0.12%
2021/11/16	17	46.66	2	46.38	46.30	15	9,213	0.16%
2021/11/15	11	46.20	13	47.00	47.15	-2	9,247	-0.02%
2021/11/12	1	46.05	3	45.93	45.75	-2	9,353	-0.02%
2021/11/11	4	45.55	0	0.00	45.45	4	9,543	0.04%
2021/11/10	4	45.76	0	0.00	45.80	4	9,771	0.04%
2021/11/09	22	47.12	8	47.16	46.55	14	10,257	0.14%
2021/11/08	21	46.26	2	46.50	46.90	19	11,219	0.17%
2021/11/05	3	45.70	5	46.00	46.70	-2	12,495	-0.02%
2021/11/04	1	46.45	1	47.20	46.45	0	12,611	0.00%
2021/11/03	2	45.85	0	0.00	46.15	2	12,808	0.02%
2021/11/02	5	46.55	5	45.65	45.65	0	13,311	0.00%
2021/11/01	13	46.69	0	0.00	46.65	13	13,817	0.09%
2021/10/29	100	46.55	11	47.07	46.15	89	14,127	0.63%
2021/10/28	111	46.91	5	46.80	47.10	106	14,375	0.74%	大買/鉅額交易
2021/10/27	0	0.00	1	45.40	46.15	-1	14,447	-0.01%
2021/10/25	1	44.80	0	0.00	45.50	1	14,576	0.01%
2021/10/21	3	45.80	1	46.00	44.90	2	14,726	0.01%
2021/10/20	1	45.50	5	45.45	45.45	-4	14,803	-0.03%
2021/10/19	5	45.15	7	45.87	45.85	-2	14,875	-0.01%
2021/10/18	5	44.10	1	43.80	44.20	4	14,949	0.03%
2021/10/15	2	45.00	5	44.85	45.10	-3	15,039	-0.02%
2021/10/14	7	43.39	2	43.40	43.70	5	15,270	0.03%
2021/10/13	7	42.91	4	42.91	42.90	3	15,398	0.02%
2021/10/06	1	46.25	0	0.00	44.95	1	16,352	0.01%
2021/10/01	20	45.95	20	46.10	46.10	0	16,612	0.00%
2021/09/29	16	47.63	1	47.75	47.55	15	16,754	0.09%
2021/09/28	2	50.50	0	0.00	50.50	2	16,683	0.01%
2021/09/27	2	51.90	3	52.03	51.60	-1	16,736	-0.01%
2021/09/24	0	0.00	2	52.10	52.10	-2	16,784	-0.01%
2021/09/23	16	52.24	3	51.20	51.80	13	16,730	0.08%
2021/09/22	1	52.50	5	52.40	52.50	-4	16,601	-0.02%
2021/09/17	6	53.17	1	53.80	53.30	5	16,502	0.03%
2021/09/16	4	53.35	25	54.26	53.20	-21	16,407	-0.13%
2021/09/14	3	55.20	3	55.90	55.20	0	16,241	0.00%
2021/09/13	3	55.60	1	56.00	55.60	2	16,251	0.01%
2021/09/10	0	0.00	7	56.49	57.00	-7	16,254	-0.04%
2021/09/09	4	54.23	3	54.30	54.90	1	16,218	0.01%
2021/09/08	5	54.28	0	0.00	53.60	5	16,168	0.03%
2021/09/07	5	56.88	49	57.24	56.90	-44	16,026	-0.27%
2021/09/06	10	59.14	4	59.20	59.00	6	15,808	0.04%
2021/09/03	1	60.90	13	60.15	60.90	-12	15,565	-0.08%
2021/09/02	5	57.32	2	59.05	57.10	3	15,242	0.02%
2021/09/01	37	59.92	14	59.96	59.80	23	15,195	0.15%
2021/08/31	0	0.00	3	58.20	58.80	-3	15,020	-0.02%
2021/08/30	11	58.14	33.2	57.78	58.10	-22.2	14,967	-0.15%
2021/08/27	23	58.23	43	57.86	56.60	-20	14,812	-0.14%
2021/08/26	5	55.70	21	56.49	56.50	-16	14,355	-0.11%
2021/08/25	17	55.91	3	55.57	55.30	14	14,292	0.10%
2021/08/24	4	55.58	9	55.33	55.30	-5	14,183	-0.04%
2021/08/23	8	54.55	49	55.49	55.60	-41	14,114	-0.29%
2021/08/20	10	54.23	4	54.23	53.50	6	14,033	0.04%
2021/08/19	3	54.37	6	54.65	54.00	-3	13,916	-0.02%
2021/08/18	9	53.18	7	52.97	55.20	2	13,872	0.01%
2021/08/17	57	52.67	17	52.79	51.50	40	13,745	0.29%
2021/08/16	18	54.12	11	54.82	53.90	7	13,497	0.05%
2021/08/13	32	57.12	48	57.56	56.40	-16	13,206	-0.12%
2021/08/12	28.1	56.79	38.2	57.44	57.30	-10.1	12,622	-0.08%
2021/08/11	21.2	54.99	29	56.24	54.00	-7.8	11,454	-0.07%
2021/08/10	4	53.45	2	54.60	54.00	2	10,213	0.02%
2021/08/09	25	54.45	20	55.41	54.20	5	10,159	0.05%
2021/08/06	29	56.98	1	57.90	56.20	28	10,026	0.28%
2021/08/05	26	58.13	22	59.01	59.20	4	9,673	0.04%
2021/08/04	4	56.28	2	56.60	56.80	2	9,365	0.02%
2021/08/03	48	55.90	57	55.60	56.20	-9	9,201	-0.10%
2021/08/02	4	53.18	0	0.00	53.00	4	8,902	0.04%
2021/07/30	0	0.00	4	53.25	53.30	-4	8,827	-0.05%
2021/07/29	1	51.20	0	0.00	51.80	1	8,735	0.01%
2021/07/28	1	49.30	29	50.32	50.80	-28	8,793	-0.32%
2021/07/27	10	52.10	0	0.00	51.50	10	8,871	0.11%
2021/07/26	0	0.00	12	52.34	52.80	-12	8,887	-0.14%
2021/07/23	1	51.80	16	51.55	50.70	-15	9,021	-0.17%
2021/07/22	12	51.44	12	51.50	51.50	0	9,177	0.00%
2021/07/21	6	50.90	2	51.70	51.60	4	9,119	0.04%
2021/07/20	20	50.93	23	50.51	50.50	-3	9,067	-0.03%
2021/07/19	14.2	53.81	0	0.00	53.30	14.2	8,878	0.16%
2021/07/16	0	0.00	5	55.32	55.20	-5	9,090	-0.06%
2021/07/15	11	54.35	2	54.15	54.30	9	9,320	0.10%
2021/07/14	0	0.00	21	51.65	52.60	-21	9,389	-0.22%
2021/07/13	60	53.71	167	52.07	51.60	-107	9,269	-1.15%	大賣/鉅額交易
2021/07/12	161	50.68	42	50.00	51.00	119	9,017	1.32%	大買/鉅額交易
2021/07/09	7	49.36	3	50.60	49.75	4	8,937	0.04%
2021/07/08	15	49.99	0	0.00	50.10	15	9,061	0.17%
2021/07/07	40	50.85	59	50.80	51.20	-19	9,058	-0.21%
2021/07/06	5	48.80	0	0.00	48.80	5	8,977	0.06%
2021/07/05	0	0.00	7	48.39	49.25	-7	9,205	-0.08%
2021/07/02	38	47.86	10	47.60	47.55	28	9,422	0.30%
2021/07/01	10	47.40	10	48.10	48.20	0	9,486	0.00%
2021/06/30	0	0.00	8	47.21	47.60	-8	9,534	-0.08%
2021/06/29	0	0.00	3	47.35	47.10	-3	9,631	-0.03%
2021/06/28	0	0.00	1	47.85	47.80	-1	9,965	-0.01%
2021/06/23	0	0.00	9	47.51	47.80	-9	10,547	-0.09%
2021/06/22	17	47.07	0	0.00	47.10	17	10,673	0.16%
2021/06/18	5	49.40	1	49.05	48.25	4	11,158	0.04%
2021/06/17	11	48.91	1	49.25	49.65	10	11,326	0.09%
2021/06/16	3	49.02	2	49.35	48.65	1	11,718	0.01%
2021/06/15	1	48.60	0	0.00	48.50	1	12,590	0.01%
2021/06/10	6	48.04	2	47.65	48.10	4	13,816	0.03%
2021/06/08	0	0.00	14	48.52	49.00	-14	14,010	-0.10%
2021/06/04	5	45.65	0	0.00	45.20	5	13,751	0.04%
2021/06/03	5	46.25	0	0.00	46.45	5	13,755	0.04%
2021/06/01	7	45.66	0	0.00	45.70	7	13,645	0.05%
2021/05/31	0	0.00	8	45.70	45.55	-8	13,783	-0.06%
2021/05/28	10	44.75	0	0.00	44.95	10	13,867	0.07%
2021/05/27	55	44.06	37	44.51	44.35	18	13,998	0.13%
2021/05/26	56	44.63	40	44.96	44.25	16	14,215	0.11%
2021/05/25	10	44.97	33	44.21	44.95	-23	14,463	-0.16%
2021/05/24	10	42.00	12	42.79	42.80	-2	14,493	-0.01%
2021/05/21	32	42.56	0	0.00	42.35	32	14,601	0.22%
2021/05/20	0	0.00	1	42.75	41.70	-1	14,780	-0.01%
2021/05/19	0	0.00	1	42.30	42.30	-1	14,983	-0.01%
2021/05/18	43	41.47	12	41.54	42.55	31	15,159	0.20%
2021/05/17	9	39.11	0	0.00	39.65	9	15,295	0.06%
2021/05/14	5	43.40	7	43.48	42.35	-2	15,213	-0.01%
2021/05/13	0	0.00	1	42.70	42.50	-1	15,101	-0.01%
2021/05/12	2	41.38	2	40.68	41.65	0	14,970	0.00%
2021/05/11	1	41.30	0	0.00	41.80	1	14,889	0.01%
2021/05/10	0	0.00	1	45.00	44.85	-1	14,764	-0.01%
2021/05/07	0	0.00	2	45.33	45.90	-2	14,805	-0.01%
2021/05/06	2	43.95	5.5	43.95	43.90	-3.5	14,811	-0.02%
2021/05/05	5	44.91	1	45.20	43.90	4	14,819	0.03%
2021/05/04	6	45.17	12	45.28	45.00	-6	14,918	-0.04%
2021/05/03	6	47.27	6	47.18	46.30	0	14,913	0.00%
2021/04/29	18	48.10	7	48.53	47.70	11	14,963	0.07%
2021/04/28	0	0.00	13	50.62	50.30	-13	14,973	-0.09%
2021/04/27	2	48.50	5	49.50	48.85	-3	15,031	-0.02%
2021/04/26	1	49.30	2	48.70	48.80	-1	15,380	-0.01%
2021/04/23	2	47.95	3	47.58	48.00	-1	15,402	-0.01%
2021/04/22	21	48.98	10	49.40	47.30	11	15,496	0.07%
2021/04/21	9	49.23	24.7	49.91	49.70	-15.7	15,210	-0.10%
2021/04/20	10	47.49	21	47.68	47.50	-11	14,944	-0.07%
2021/04/19	10	46.65	6	46.43	46.70	4	15,115	0.03%
2021/04/16	7	46.06	8	46.61	46.65	-1	15,137	-0.01%
2021/04/15	1	44.70	2	45.05	45.25	-1	15,095	-0.01%
2021/04/14	9	44.48	3	44.82	44.75	6	15,118	0.04%
2021/04/13	7	46.98	6	46.98	45.70	1	15,079	0.01%
2021/04/12	4	47.20	10	47.64	46.90	-6	14,988	-0.04%
2021/04/09	20	46.96	44	46.95	46.85	-24	14,866	-0.16%
2021/04/08	29	46.34	24	47.40	47.50	5	14,645	0.03%
2021/04/07	0	0.00	9.5	45.72	45.30	-9.5	14,326	-0.07%
2021/04/06	20	45.40	3	44.82	45.30	17	14,332	0.12%
2021/04/01	6	44.28	6	44.13	44.20	0	14,267	0.00%
2021/03/31	30	46.04	42	46.07	44.25	-12	14,237	-0.08%
2021/03/30	25	44.73	3	44.60	44.90	22	13,925	0.16%
2021/03/29	12	44.30	21	44.73	44.15	-9	13,837	-0.07%
2021/03/26	33	44.38	4	44.55	44.65	29	13,744	0.21%
2021/03/25	12	43.12	4	43.39	43.30	8	13,609	0.06%
2021/03/24	4	43.66	3	43.85	43.05	1	13,697	0.01%
2021/03/23	5	44.49	19	44.28	44.10	-14	13,653	-0.10%
2021/03/22	7	43.07	6	43.06	42.95	1	13,468	0.01%
2021/03/19	20	43.73	208	43.41	43.50	-188	13,552	-1.39%	大賣/鉅額交易
2021/03/18	224	43.71	10.8	43.04	43.75	213.2	13,281	1.60%	大買/鉅額交易
2021/03/17	44	39.14	57	39.60	40.65	-13	12,769	-0.10%
2021/03/16	5	38.42	1	38.20	38.60	4	11,893	0.03%
2021/03/15	12	38.89	18	38.86	38.20	-6	11,979	-0.05%
2021/03/12	0	0.00	2	37.35	37.40	-2	11,844	-0.02%
2021/03/11	1	36.35	1	36.75	36.80	0	12,524	0.00%
2021/03/10	1	36.50	0	0.00	36.50	1	13,196	0.01%
2021/03/09	0	0.00	2	37.10	36.65	-2	13,568	-0.01%
2021/03/08	1	36.65	1	37.55	36.70	0	13,606	0.00%
2021/03/05	1	37.35	3	37.57	37.10	-2	13,632	-0.01%
2021/03/04	4	37.50	3	38.05	37.35	1	13,696	0.01%
2021/03/03	0	37.20	14	37.61	37.75	-14	13,544	-0.10%
2021/03/02	2	37.65	6	38.11	37.30	-4	13,437	-0.03%
2021/02/26	35	37.81	25	38.17	37.70	10	13,320	0.08%
2021/02/25	27	38.18	35	38.08	38.95	-8	13,274	-0.06%
2021/02/24	2	37.20	2	36.98	37.00	0	13,110	0.00%
2021/02/23	5	36.55	0	0.00	36.50	5	12,989	0.04%
2021/02/22	26	37.75	21	37.64	37.25	5	12,899	0.04%
2021/02/19	0	0.00	14	37.17	37.35	-14	12,757	-0.11%
2021/02/18	7	35.89	2	36.30	36.45	5	12,566	0.04%
2021/02/17	22	35.67	19	35.85	35.25	3	12,409	0.02%
2021/02/05	1	34.40	91	34.37	34.35	-90	12,224	-0.74%
2021/02/04	0	0.00	1	34.10	34.00	-1	12,219	-0.01%
2021/02/03	6	34.39	0	0.00	34.35	6	12,306	0.05%
2021/02/02	2	34.70	2	34.98	34.70	0	12,344	0.00%
2021/02/01	1	32.85	1	33.70	33.65	0	12,206	0.00%
2021/01/29	1	34.70	0	0.00	33.65	1	12,151	0.01%
2021/01/27	30	35.60	0	0.00	35.25	30	11,987	0.25%
2021/01/26	5	36.50	7	35.86	35.00	-2	11,917	-0.02%
2021/01/25	7	36.26	10	37.27	36.30	-3	11,730	-0.03%
2021/01/22	7	37.29	4	36.94	37.25	3	11,588	0.03%
2021/01/21	9	36.90	6	36.61	37.10	3	11,389	0.03%
2021/01/20	5	36.92	0	0.00	35.70	5	11,107	0.05%
2021/01/19	7	37.29	4	37.38	37.05	3	10,777	0.03%
2021/01/18	0	0.00	2	35.60	36.35	-2	10,311	-0.02%
2021/01/15	0	0.00	25	36.20	35.55	-25	10,167	-0.25%
2021/01/14	1	36.20	0	0.00	36.30	1	9,987	0.01%
2021/01/13	1	36.25	21	36.35	36.40	-20	9,871	-0.20%
2021/01/12	4	36.13	4	35.98	35.80	0	9,708	0.00%
2021/01/11	1	35.00	2	35.50	35.65	-1	9,181	-0.01%
2021/01/08	0	0.00	3	34.80	35.10	-3	9,041	-0.03%
2021/01/04	0	0.00	1	34.50	34.70	-1	8,560	-0.01%
2020/12/31	2	34.70	0	0.00	34.35	2	8,526	0.02%
2020/12/30	5	34.66	2	34.65	34.70	3	8,473	0.04%
2020/12/29	14	35.06	5	35.30	35.00	9	8,439	0.11%
2020/12/24	0	0.00	2	33.85	34.05	-2	8,103	-0.02%
2020/12/22	1	34.60	0	0.00	33.50	1	8,055	0.01%
2020/12/21	3	34.03	0	0.00	34.35	3	7,954	0.04%
2020/12/18	4	35.48	2	34.70	34.70	2	7,861	0.03%
2020/12/17	4	34.79	10	34.40	34.95	-6	7,605	-0.08%
2020/12/16	11	35.25	0	0.00	34.55	11	7,451	0.15%
2020/12/15	5	35.85	4	35.04	34.65	1	7,247	0.01%
2020/12/14	10	37.20	8	36.71	36.60	2	6,932	0.03%
2020/12/11	17	36.98	6	37.02	37.15	11	6,728	0.16%
2020/12/10	4	37.00	12.2	36.81	36.75	-8.2	6,262	-0.13%
2020/12/09	18	36.53	6	36.78	37.05	12	6,067	0.20%
2020/12/08	28	35.93	13	35.71	36.25	15	5,772	0.26%
2020/12/07	20	37.11	63.2	37.09	36.50	-43.2	5,536	-0.78%
2020/12/04	40	34.81	21.5	35.04	35.70	18.5	4,719	0.39%
2020/12/03	42	33.40	41	33.48	33.20	1	3,957	0.03%
2020/12/02	6	32.43	0.1	32.15	32.30	5.9	3,599	0.16%
2020/12/01	4	31.96	1	32.05	32.00	3	3,505	0.09%
2020/11/30	1	31.80	3	31.85	31.85	-2	3,431	-0.06%
2020/11/26	6	31.31	0	0.00	31.50	6	3,295	0.18%
2020/11/25	0	0.00	1	31.70	31.20	-1	3,292	-0.03%
2020/11/24	3	31.90	1	32.55	31.65	2	3,235	0.06%
2020/11/23	2	31.53	0	0.00	31.95	2	3,045	0.07%
2020/11/20	0	0.00	7	30.15	30.20	-7	2,843	-0.25%
2020/11/16	1	30.10	0	0.00	30.00	1	2,838	0.04%
2020/11/10	6	29.87	0	0.00	29.85	6	2,697	0.22%
2020/11/06	2	28.90	0	0.00	28.90	2	2,688	0.07%
2020/11/05	1	28.80	0	0.00	28.75	1	2,712	0.04%
2020/11/02	0	0.00	3	28.20	28.05	-3	2,762	-0.11%
2020/10/08	0	0.00	2	28.70	28.65	-2	3,193	-0.06%
2020/10/07	3	28.70	0	0.00	28.65	3	3,229	0.09%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/30	1	28.55	0	0.00	28.55	1	3,383	0.03%
2020/09/28	0	0.00	2	28.25	28.30	-2	3,589	-0.06%
2020/09/22	1	28.95	0	0.00	28.95	1	4,251	0.02%
2020/09/15	0	0.00	2	29.75	29.65	-2	4,594	-0.04%
2020/09/14	0	29.50	0	0.00	29.50	0	4,750	0.00%
2020/09/11	0	0.00	1	28.80	28.55	-1	4,866	-0.02%
2020/09/04	0	0.00	10	28.92	29.10	-10	5,470	-0.18%
2020/09/03	3	29.48	0	0.00	29.35	3	5,531	0.05%
2020/08/21	10	29.15	0	0.00	29.25	10	7,034	0.14%
2020/08/19	0	0.00	3	31.10	30.60	-3	7,002	-0.04%
2020/08/18	0	0.00	1	31.45	31.45	-1	6,951	-0.01%
2020/08/17	1	31.80	0	0.00	31.95	1	6,996	0.01%
2020/08/13	0	0.00	35	32.47	31.85	-35	7,177	-0.49%
2020/08/10	0	0.00	14	32.47	32.15	-14	7,257	-0.19%
2020/08/05	3	32.60	0	0.00	32.55	3	7,428	0.04%
2020/07/23	0	0.00	1	32.30	32.35	-1	8,495	-0.01%
2020/07/17	48	32.19	0	0.00	31.75	48	8,692	0.55%
2020/07/14	0	0.00	1	32.15	32.25	-1	8,813	-0.01%
2020/07/13	0	0.00	5	32.65	32.80	-5	8,851	-0.06%
2020/07/09	0	0.00	7	33.15	32.90	-7	8,967	-0.08%
2020/07/08	0	0.00	2	33.30	33.30	-2	8,993	-0.02%
2020/07/07	2	33.65	5	33.65	33.65	-3	9,043	-0.03%
2020/07/06	0	0.00	12	34.36	34.00	-12	9,022	-0.13%
2020/07/03	7	33.34	2	32.95	33.40	5	8,798	0.06%
2020/07/02	0	0.00	2	32.25	32.40	-2	8,730	-0.02%
2020/07/01	10	32.16	0	0.00	31.60	10	8,715	0.11%
2020/06/30	3	33.73	0	0.00	33.80	3	8,505	0.04%
2020/06/29	2	33.40	5	33.10	33.50	-3	8,367	-0.04%
2020/06/24	3	33.40	0	0.00	33.55	3	8,360	0.04%
2020/06/23	1	33.85	3	34.07	33.85	-2	8,358	-0.02%
2020/06/22	1	34.20	6	34.24	34.20	-5	8,367	-0.06%
2020/06/19	0	0.00	20	34.98	34.80	-20	8,473	-0.24%
2020/06/18	20	34.50	14	34.34	34.50	6	8,355	0.07%
2020/06/17	6	34.06	0	0.00	33.75	6	8,233	0.07%
2020/06/16	0	0.00	2	33.00	33.60	-2	8,204	-0.02%
2020/06/15	10	33.18	10	32.88	32.55	0	8,277	0.00%
2020/06/12	0.5	33.25	0	0.00	33.25	0.5	8,262	0.01%
2020/06/11	20	33.80	7	33.70	33.45	13	8,238	0.16%
2020/06/10	1	33.40	6	33.47	33.35	-5	8,093	-0.06%
2020/06/09	1	33.10	4	33.29	33.10	-3	8,205	-0.04%
2020/06/05	0	0.00	2	33.30	33.35	-2	8,602	-0.02%
2020/06/04	18	32.96	5	33.29	32.90	13	8,829	0.15%
2020/06/03	29	33.18	9	33.49	33.25	20	8,871	0.23%
2020/06/02	16	34.20	15	34.74	34.05	1	8,641	0.01%
2020/06/01	2	31.98	1	31.95	32.15	1	8,011	0.01%
2020/05/29	0	0.00	1	31.10	30.90	-1	7,960	-0.01%
2020/05/28	2	31.15	0	0.00	30.90	2	7,960	0.03%
2020/05/27	2	31.70	1	31.55	31.55	1	7,943	0.01%
2020/05/26	1	31.35	0	0.00	31.35	1	7,928	0.01%
2020/05/21	6	31.92	2	31.85	32.05	4	7,858	0.05%
2020/05/19	2	30.45	0	0.00	30.45	2	7,691	0.03%
2020/05/15	3	30.95	0	0.00	30.80	3	7,614	0.04%
2020/05/14	3	31.97	0	0.00	31.15	3	7,541	0.04%
2020/05/13	2	32.40	4	32.39	32.40	-2	7,448	-0.03%
2020/05/12	1	32.30	5	32.15	32.30	-4	7,429	-0.05%
2020/05/11	0	0.00	4	32.91	32.55	-4	7,377	-0.05%
2020/05/08	1	32.20	4	32.11	32.20	-3	7,245	-0.04%
2020/05/07	12	32.20	25	32.07	31.60	-13	7,055	-0.18%
2020/05/06	3	31.35	2	31.60	31.75	1	6,778	0.01%
2020/05/05	25	31.95	8	32.18	32.00	17	6,687	0.25%
2020/05/04	6	31.71	2	30.73	31.50	4	6,462	0.06%
2020/04/30	1	30.65	1	30.60	30.70	0	6,301	0.00%
2020/04/28	4	30.33	3	30.25	30.10	1	6,275	0.02%
2020/04/27	18	30.25	11	30.27	30.35	7	6,328	0.11%
2020/04/22	0	0.00	5	28.83	28.80	-5	6,075	-0.08%
2020/04/21	5	29.04	1	29.55	28.60	4	6,050	0.07%
2020/04/20	0	0.00	2	29.55	29.30	-2	5,994	-0.03%
2020/04/17	2	29.45	3	29.82	29.00	-1	5,936	-0.02%
2020/04/16	4	29.48	0	0.00	29.25	4	5,879	0.07%
2020/04/15	3	29.12	6	29.20	29.60	-3	5,868	-0.05%
2020/04/14	0	0.00	1	28.50	28.55	-1	5,710	-0.02%
2020/04/13	1	28.00	8	28.04	27.90	-7	5,703	-0.12%
2020/04/09	3	29.00	3	28.77	29.25	0	5,567	0.00%
2020/04/08	0	0.00	5	27.90	28.35	-5	5,455	-0.09%
2020/04/07	0	0.00	7	27.46	27.55	-7	5,460	-0.13%
2020/04/06	6	26.68	0	0.00	26.75	6	5,338	0.11%
2020/03/31	0	0.00	4	26.75	26.60	-4	5,317	-0.08%
2020/03/27	10	26.59	1	26.70	26.15	9	5,279	0.17%
2020/03/25	5	26.84	2	26.98	26.55	3	5,159	0.06%
2020/03/24	4	26.11	4	25.90	25.80	0	5,009	0.00%
2020/03/23	1	25.00	1	25.35	25.20	0	4,975	0.00%
2020/03/20	3	25.15	4	25.55	25.95	-1	5,061	-0.02%
2020/03/19	87	25.07	89	24.81	24.30	-2	4,986	-0.04%
2020/03/17	2	25.68	7	25.60	25.45	-5	4,949	-0.10%
2020/03/16	2	26.45	1	25.80	25.50	1	4,935	0.02%
2020/03/13	9	26.53	1	27.10	26.95	8	4,851	0.16%
2020/03/12	8	28.58	5	28.43	28.10	3	4,697	0.06%
2020/03/11	7	31.12	5	31.50	29.80	2	4,571	0.04%
2020/03/10	16	31.56	16	31.38	32.50	0	4,266	0.00%
2020/03/09	10	31.14	2	30.95	30.70	8	4,076	0.20%
2020/03/06	2	30.00	173	30.02	30.55	-171	3,927	-4.35%	大賣/鉅額交易
2020/03/05	2	30.03	81	30.12	30.10	-79	3,952	-2.00%
2020/03/03	1	29.85	1	29.90	30.00	0	4,069	0.00%
2020/02/26	1	30.55	0	0.00	30.45	1	4,107	0.02%
2020/02/25	0	0.00	1	30.60	30.65	-1	4,183	-0.02%
2020/02/24	1	30.90	0	0.00	31.00	1	4,323	0.02%
2020/02/20	0	0.00	3	31.52	31.25	-3	4,427	-0.07%
2020/02/19	4	31.15	6	31.25	31.10	-2	4,564	-0.04%
2020/02/18	4	31.29	1	31.50	31.25	3	4,850	0.06%
2020/02/17	1	30.80	0	0.00	30.75	1	5,074	0.02%
2020/02/14	0	0.00	6	31.04	31.05	-6	5,331	-0.11%
2020/02/13	3	31.03	1	30.95	30.65	2	5,861	0.03%
2020/02/12	6	30.84	3	30.78	30.75	3	6,180	0.05%
2020/02/10	2	29.88	1	29.25	30.00	1	7,657	0.01%
2020/02/07	1	30.20	11	30.20	30.00	-10	7,673	-0.13%
2020/02/06	2	30.45	2	30.43	30.60	0	7,685	0.00%
2020/02/04	2	29.38	1	29.65	29.55	1	7,664	0.01%
2020/02/03	11.2	28.53	0	0.00	28.90	11.2	7,674	0.15%
2020/01/30	2	30.72	1	30.85	29.95	1	7,627	0.01%
2020/01/20	2	33.50	0	0.00	33.25	2	7,551	0.03%
2020/01/16	1	33.90	0	0.00	33.85	1	7,616	0.01%
2020/01/14	0	0.00	2	34.35	34.15	-2	7,714	-0.03%
2020/01/13	2	34.20	0	0.00	34.15	2	7,759	0.03%
2020/01/09	2	33.88	2	34.23	34.25	0	7,821	0.00%
2020/01/08	0	0.00	1	32.85	32.60	-1	7,834	-0.01%
2020/01/07	2	32.70	0	0.00	32.70	2	7,993	0.03%
2020/01/02	1	34.45	0	0.00	34.55	1	8,026	0.01%
2019/12/27	0	0.00	1	34.40	35.30	-1	7,972	-0.01%
2019/12/26	1	34.35	0	0.00	34.40	1	7,974	0.01%
2019/12/25	0	0.00	1	34.75	34.75	-1	8,056	-0.01%
2019/12/23	0	0.00	4	35.25	35.20	-4	8,229	-0.05%
2019/12/20	0	0.00	3	35.80	35.20	-3	8,280	-0.04%
2019/12/19	0	0.00	2	35.65	35.55	-2	8,291	-0.02%
2019/12/18	3	35.90	0	0.00	35.90	3	8,293	0.04%
2019/12/17	3	36.42	3	36.55	36.25	0	8,288	0.00%
2019/12/16	1	35.75	1.2	35.35	35.55	-0.2	8,217	0.00%
2019/12/13	17	36.65	23	36.71	35.30	-6	8,241	-0.07%
2019/12/12	2	35.85	0	0.00	35.85	2	8,124	0.02%
2019/12/11	1	35.95	0	0.00	35.45	1	8,152	0.01%
2019/12/10	5	35.15	0	0.00	35.15	5	8,208	0.06%
2019/12/06	0	0.00	2	35.25	34.85	-2	8,344	-0.02%
2019/12/05	3	34.85	4	34.95	35.20	-1	8,441	-0.01%
2019/12/04	6	34.88	2	35.00	35.05	4	8,507	0.05%
2019/12/03	2	34.35	0	0.00	34.20	2	8,557	0.02%
2019/12/02	1	34.05	10	33.81	34.00	-9	8,711	-0.10%
2019/11/26	5	35.55	0	0.00	35.80	5	8,686	0.06%
2019/11/25	6	35.43	4	35.60	35.65	2	8,679	0.02%
2019/11/20	14	36.46	11	36.50	36.95	3	8,683	0.03%
2019/11/19	5	36.72	5	36.88	37.10	0	8,699	0.00%
2019/11/18	11	36.62	9	36.77	36.75	2	8,677	0.02%
2019/11/15	5	37.22	2	37.55	36.25	3	8,639	0.03%
2019/11/14	24	36.48	45	36.06	36.70	-21	8,431	-0.25%
2019/11/13	33	38.23	57.5	38.50	37.80	-24.5	8,297	-0.30%
2019/11/12	58	37.92	10	37.72	38.00	48	8,142	0.59%
2019/11/11	21	36.04	21	36.14	35.95	0	7,823	0.00%
2019/11/08	54	35.65	100	34.95	35.80	-46	7,792	-0.59%
2019/11/07	19	32.37	23	32.98	33.40	-4	7,242	-0.06%
2019/11/06	1	30.30	5	30.30	30.40	-4	6,951	-0.06%
2019/11/05	5	30.80	0	0.00	30.50	5	7,313	0.07%
2019/11/04	5	30.80	0	0.00	30.80	5	7,415	0.07%
2019/11/01	0	0.00	2	29.85	30.55	-2	7,566	-0.03%
2019/10/31	2	30.60	3	30.15	30.20	-1	7,695	-0.01%
2019/10/30	2	30.50	0	0.00	30.65	2	7,713	0.03%
2019/10/29	3	30.80	5	30.30	30.30	-2	7,851	-0.03%
2019/10/28	0	0.00	15	31.20	30.70	-15	7,960	-0.19%
2019/10/25	40	31.55	0.2	31.20	31.20	39.8	8,022	0.50%
2019/10/23	1	31.30	1	31.25	31.45	0	8,127	0.00%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/21	10	31.20	0	0.00	31.00	10	8,206	0.12%
2019/10/17	1	31.20	3	31.20	31.45	-2	8,213	-0.02%
2019/10/16	0	0.00	5	30.80	30.80	-5	8,214	-0.06%
2019/10/15	2	30.35	3	31.05	30.65	-1	8,252	-0.01%
2019/10/14	1	32.00	0	0.00	31.90	1	8,173	0.01%
2019/10/08	0	0.00	4	32.40	32.70	-4	8,159	-0.05%
2019/10/04	1	32.50	0	0.00	32.30	1	8,180	0.01%
2019/10/03	0	0.00	1	32.50	32.45	-1	8,173	-0.01%
2019/10/02	10	33.15	10	32.85	32.95	0	8,198	0.00%
2019/10/01	1	33.00	1	32.25	32.95	0	8,163	0.00%
2019/09/27	1	31.90	2.2	33.41	31.55	-1.2	8,072	-0.02%
2019/09/26	5	33.50	5	33.35	33.45	0	7,933	0.00%
2019/09/25	0	0.00	5	32.80	33.20	-5	7,902	-0.06%
2019/09/24	0	0.00	31	33.25	33.20	-31	7,911	-0.39%
2019/09/23	0	0.00	5	33.57	33.45	-5	7,902	-0.06%
2019/09/20	3	33.20	59	33.28	33.40	-56	7,900	-0.71%
2019/09/18	1	33.20	0	0.00	33.30	1	7,826	0.01%
2019/09/16	0	0.00	0.1	33.35	33.40	-0.1	7,735	0.00%
2019/09/12	6	33.73	2	33.70	34.00	4	7,669	0.05%
2019/09/11	0	0.00	2.6	33.33	33.45	-2.6	7,566	-0.03%
2019/09/10	27	32.38	8	32.51	32.50	19	7,436	0.26%
2019/09/06	4	32.70	5	32.74	32.90	-1	7,200	-0.01%
2019/09/05	50	32.51	47	32.59	32.50	3	7,044	0.04%
2019/09/04	40	31.71	41.1	31.97	32.15	-1.1	6,853	-0.02%
2019/09/03	1	31.30	45	31.08	31.20	-44	6,666	-0.66%
2019/09/02	60	31.08	21.2	31.17	31.20	38.8	6,637	0.58%
2019/08/30	0	0.00	1	30.60	30.80	-1	6,613	-0.02%
2019/08/29	0	0.00	5	30.25	30.70	-5	6,570	-0.08%
2019/08/28	0	0.00	6	30.40	30.10	-6	6,521	-0.09%
2019/08/27	34	30.76	49	30.76	30.70	-15	6,492	-0.23%
2019/08/26	2	30.15	0	0.00	30.25	2	6,376	0.03%
2019/08/23	0	0.00	28	30.06	30.00	-28	6,289	-0.45%
2019/08/22	10	30.59	2	30.35	30.55	8	6,232	0.13%
2019/08/21	23	30.96	30	30.86	30.55	-7	6,268	-0.11%
2019/08/20	2	30.50	30	30.75	30.60	-28	6,373	-0.44%
2019/08/19	5	30.02	3	30.10	30.15	2	6,273	0.03%
2019/08/16	18	29.95	7	29.90	29.60	11	6,315	0.17%
2019/08/15	35	29.14	19	29.32	29.40	16	6,208	0.26%
2019/08/14	77	29.98	179	29.71	29.10	-102	6,132	-1.66%	大賣/鉅額交易
2019/08/13	161	30.31	11.2	29.84	29.60	149.8	6,004	2.50%	大買/鉅額交易
2019/08/12	49.2	30.35	51	30.79	31.50	-1.8	5,745	-0.03%
2019/08/08	22	28.11	55	28.81	28.95	-33	5,320	-0.62%
2019/08/07	342	27.59	45	28.37	27.70	297	5,099	5.82%	大買/鉅額交易
2019/08/06	5	27.95	0	0.00	28.25	5	4,788	0.10%
2019/08/05	10	28.45	185	28.45	28.45	-175	4,690	-3.73%	大賣/鉅額交易
2019/08/02	5	28.00	6	27.96	27.80	-1	4,576	-0.02%
2019/07/31	2	28.95	412	28.53	28.65	-410	4,485	-9.14%	大賣/鉅額交易
2019/07/30	15	28.45	5	28.68	28.20	10	4,404	0.23%
2019/07/29	1	28.80	20	28.65	28.65	-19	4,356	-0.44%
2019/07/26	0	0.00	4	28.20	28.20	-4	4,290	-0.09%
2019/07/25	28	28.04	10	27.69	28.05	18	4,201	0.43%
2019/07/24	0	0.00	36	27.53	27.55	-36	4,103	-0.88%
2019/07/23	5	26.90	4	26.90	26.95	1	4,053	0.02%
2019/07/22	11	26.57	19	26.34	26.65	-8	3,997	-0.20%
2019/07/19	0	0.00	1	26.35	26.05	-1	3,961	-0.03%
2019/07/18	4	26.05	5	26.02	26.10	-1	3,956	-0.03%
2019/07/17	5	26.10	4	26.26	25.90	1	3,955	0.03%
2019/07/16	1	25.35	4	25.88	25.70	-3	3,920	-0.08%
2019/07/12	7	25.42	3	25.40	25.30	4	3,958	0.10%
2019/07/11	8	25.41	1	25.20	25.55	7	3,970	0.18%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/08	1	24.55	0	0.00	24.90	1	4,155	0.02%
2019/07/03	3	24.75	5	24.60	24.65	-2	4,828	-0.04%
2019/07/02	0	0.00	20	24.70	24.70	-20	5,103	-0.39%
2019/07/01	0	0.00	15	24.50	24.50	-15	5,257	-0.29%
2019/06/28	56	24.13	0	0.00	23.85	56	5,282	1.06%
2019/06/27	0	0.00	10	24.35	24.30	-10	5,388	-0.19%
2019/06/25	0	0.00	4	23.95	23.85	-4	5,463	-0.07%
2019/06/20	0	0.00	2	24.10	24.15	-2	5,828	-0.03%
2019/06/19	13	23.69	1	23.95	23.95	12	6,047	0.20%
2019/06/17	0	0.00	0.5	23.50	23.45	-0.5	6,867	-0.01%
2019/06/14	50	23.60	0	0.00	23.55	50	7,132	0.70%
2019/06/11	4	23.78	0	0.00	23.70	4	7,374	0.05%
2019/06/10	1	23.55	0	0.00	23.65	1	7,424	0.01%
2019/06/05	18	24.34	5	24.37	24.35	13	7,642	0.17%
2019/06/04	21	23.71	20	23.84	23.80	1	8,110	0.01%
2019/06/03	100	23.10	0	0.00	23.50	100	8,206	1.22%
2019/05/31	2	23.20	2	23.15	23.30	0	8,267	0.00%
2019/05/30	2	22.73	2	22.60	22.65	0	8,407	0.00%
2019/05/29	0	0.00	20	22.35	22.35	-20	8,489	-0.24%
2019/05/28	74	22.45	65	22.70	22.80	9	8,484	0.11%
2019/05/27	10	22.35	0	0.00	22.35	10	8,381	0.12%
2019/05/23	3	23.68	0	0.00	23.40	3	8,245	0.04%
2019/05/21	2	24.33	0	0.00	24.15	2	8,123	0.02%
2019/05/20	1	24.20	0	0.00	24.20	1	8,099	0.01%
2019/05/16	2	25.88	1	26.10	26.10	1	7,976	0.01%
2019/05/15	3	26.25	5	26.19	26.40	-2	7,973	-0.03%
2019/05/13	0	0.00	15	25.35	25.20	-15	7,985	-0.19%
2019/05/09	3	26.40	5	26.55	25.95	-2	7,945	-0.03%
2019/05/08	84	26.58	20	26.50	26.45	64	7,903	0.81%
2019/05/07	160	26.62	1	27.00	26.95	159	7,867	2.02%	大買/鉅額交易
2019/05/06	2	26.48	0	0.00	26.20	2	7,826	0.03%
2019/04/30	2	26.40	5	26.35	26.90	-3	7,734	-0.04%
2019/04/29	2	26.30	2	26.40	26.70	0	7,722	0.00%
2019/04/25	0	0.00	1	27.00	27.15	-1	7,644	-0.01%
2019/04/24	7	27.00	0	0.00	26.85	7	7,630	0.09%
2019/04/23	0	0.00	11	26.95	27.35	-11	7,597	-0.14%
2019/04/22	1	27.10	0	0.00	27.10	1	7,548	0.01%
2019/04/19	0	0.00	2	27.20	27.55	-2	7,499	-0.03%
2019/04/18	0	0.00	6	27.03	26.70	-6	7,487	-0.08%
2019/04/17	1	27.25	9.5	27.39	27.40	-8.5	7,426	-0.11%
2019/04/16	14	27.56	6	27.50	27.60	8	7,380	0.11%
2019/04/15	1	27.75	5	27.50	27.75	-4	7,365	-0.05%
2019/04/12	5	27.60	5	27.75	27.45	0	7,359	0.00%
2019/04/11	9	28.58	2	28.43	28.30	7	7,239	0.10%
2019/04/10	16	28.91	21	28.93	29.20	-5	7,017	-0.07%
2019/04/09	12	28.52	13	28.78	29.05	-1	6,887	-0.01%
2019/04/08	11	28.22	36	28.08	27.90	-25	6,616	-0.38%
2019/04/03	1	27.30	1	27.30	27.20	0	6,382	0.00%
2019/04/02	11	26.79	12	26.95	26.70	-1	6,251	-0.02%
2019/04/01	12	26.93	8	27.05	26.90	4	6,185	0.06%
2019/03/29	0	0.00	1	26.25	26.20	-1	6,052	-0.02%
2019/03/28	6	26.06	0	0.00	26.10	6	6,048	0.10%
2019/03/27	0	0.00	6	26.24	26.45	-6	6,038	-0.10%
2019/03/26	16	27.00	2	27.38	26.60	14	6,024	0.23%
2019/03/25	0	0.00	3	26.93	26.95	-3	5,894	-0.05%
2019/03/22	1	27.20	8	27.01	26.95	-7	5,890	-0.12%
2019/03/21	18	27.06	30	27.10	26.95	-12	5,757	-0.21%
2019/03/20	4	26.55	20	26.62	26.45	-16	5,487	-0.29%
2019/03/19	11	25.02	11	25.30	25.20	0	5,169	0.00%
2019/03/18	251	24.38	0	0.00	24.50	251	4,987	5.03%	大買/鉅額交易
2019/03/15	0	0.00	3.5	24.20	24.30	-3.5	4,960	-0.07%
2019/03/14	11	24.09	5	23.90	23.90	6	4,976	0.12%
2019/03/13	0	24.25	0	0.00	24.10	0	4,987	0.00%
2019/03/08	18	24.58	12	24.75	24.60	6	5,016	0.12%
2019/03/07	5	26.35	19	26.28	26.70	-14	4,585	-0.31%
2019/03/06	61	26.37	5	25.90	25.90	56	4,513	1.24%
2019/03/05	2	26.28	4	26.50	25.95	-2	4,473	-0.04%
2019/03/04	2	26.15	110	26.01	26.15	-108	4,406	-2.45%	大賣/鉅額交易
2019/02/13	27	26.00	27	26.13	25.70	0	5,207	0.00%
2019/02/12	0	0.00	241	25.36	25.35	-241	5,280	-4.56%	大賣/鉅額交易
2019/01/24	0	0.00	1	25.00	25.10	-1	6,015	-0.02%
2019/01/16	1	24.95	0	0.00	24.80	1	6,763	0.01%
2019/01/15	0	0.00	5	24.35	24.55	-5	6,861	-0.07%
2019/01/10	5	24.10	1	24.00	24.05	4	7,215	0.06%
2019/01/09	3.5	24.76	0	0.00	25.05	3.5	7,208	0.05%
2019/01/07	10	24.80	0	0.00	24.60	10	7,500	0.13%
2019/01/03	10	25.95	1	25.95	25.85	9	7,769	0.12%
2018/12/28	1	26.15	0	0.00	26.10	1	7,853	0.01%
2018/12/27	0	0.00	1	25.40	25.50	-1	7,899	-0.01%
2018/12/26	0	0.00	5	25.08	25.10	-5	8,017	-0.06%
2018/12/24	1	26.00	0	0.00	25.95	1	8,384	0.01%
2018/12/22	1	25.85	0	0.00	25.70	1	8,510	0.01%
2018/12/21	2	25.65	3	25.65	26.25	-1	8,660	-0.01%
2018/12/19	3	26.20	4	26.26	26.30	-1	9,065	-0.01%
2018/12/18	5	26.50	9	26.76	26.10	-4	9,068	-0.04%
2018/12/17	44	26.60	30	26.73	26.30	14	9,002	0.16%
2018/12/14	0	0.00	2	27.20	27.05	-2	8,877	-0.02%
2018/12/12	3	28.75	1	28.65	28.30	2	8,790	0.02%
2018/12/10	0	0.00	1	27.05	27.50	-1	8,747	-0.01%
2018/12/07	20	27.82	18	27.98	27.30	2	8,732	0.02%
2018/12/05	6	27.56	1	27.55	27.45	5	8,530	0.06%
2018/12/04	0	0.00	3	27.55	28.20	-3	8,440	-0.04%
2018/12/03	10	28.37	8	28.65	28.05	2	8,336	0.02%
2018/11/30	2	27.30	0	0.00	27.30	2	8,115	0.02%
2018/11/29	4	26.98	4.7	26.97	26.70	-0.7	8,013	-0.01%
2018/11/28	3	27.00	0	0.00	26.65	3	7,944	0.04%
2018/11/27	0	0.00	1	26.90	26.85	-1	7,892	-0.01%
2018/11/26	0	0.00	1	26.05	25.80	-1	7,782	-0.01%
2018/11/23	1	25.60	0	0.00	25.70	1	7,765	0.01%
2018/11/22	2	26.50	4	26.74	26.20	-2	7,691	-0.03%
2018/11/21	5	26.62	1	26.35	27.00	4	7,645	0.05%
2018/11/20	1	27.35	6	26.67	26.55	-5	7,541	-0.07%
2018/11/19	2	26.50	5.5	26.59	26.75	-3.5	7,343	-0.05%
2018/11/16	4.5	26.23	2	26.78	26.20	2.5	7,267	0.03%
2018/11/15	0.2	26.65	0	0.00	26.90	0.2	7,149	0.00%
2018/11/14	1	27.15	0	0.00	26.70	1	7,168	0.01%
2018/11/13	1	27.30	9	26.23	27.20	-8	7,135	-0.11%
2018/11/12	3	26.90	4	26.78	26.80	-1	7,010	-0.01%
2018/11/09	1	25.85	6	25.97	26.15	-5	6,859	-0.07%
2018/11/08	5	25.94	6	26.15	25.80	-1	6,755	-0.01%
2018/11/07	0	0.00	2	25.40	25.40	-2	6,632	-0.03%
2018/11/05	0	0.00	5	24.82	25.10	-5	6,425	-0.08%
2018/11/02	1	24.60	2	24.55	24.60	-1	6,305	-0.02%
2018/11/01	5	22.46	5	22.55	23.45	0	6,071	0.00%
2018/10/31	0	0.00	2	20.50	21.35	-2	5,914	-0.03%
2018/10/30	4	20.25	0	0.00	20.20	4	5,841	0.07%
2018/10/29	0	0.00	0.4	22.35	22.35	-0.4	5,637	-0.01%
2018/10/26	1.2	23.13	11	23.17	23.35	-9.8	5,586	-0.18%
2018/10/17	1	23.20	8	23.60	23.50	-7	5,384	-0.13%
2018/10/16	1	23.05	3	22.82	22.85	-2	5,212	-0.04%
2018/10/15	4	23.75	13	23.73	23.60	-9	5,116	-0.18%
2018/10/12	16	23.26	1	23.60	23.50	15	5,047	0.30%
2018/10/11	6	21.98	5	22.35	22.50	1	4,911	0.02%
2018/10/09	0	0.00	3	23.60	23.60	-3	4,725	-0.06%
2018/10/08	10	23.20	5	23.08	23.25	5	4,622	0.11%
2018/10/05	1	23.05	10	23.60	22.60	-9	4,572	-0.20%
2018/10/04	1	24.10	2	23.93	24.10	-1	4,445	-0.02%
2018/10/03	0	0.00	1	23.95	24.25	-1	4,271	-0.02%
2018/10/02	6	24.06	5	24.25	23.65	1	4,050	0.02%
2018/10/01	20	23.90	20	23.97	23.80	0	3,895	0.00%
2018/09/28	0	0.00	3	23.50	23.65	-3	3,853	-0.08%
2018/09/26	1	23.65	5	23.75	23.45	-4	3,783	-0.11%
2018/09/25	13	23.72	28	23.50	23.90	-15	3,659	-0.41%
2018/09/21	18	23.32	18	23.30	23.40	0	3,469	0.00%
2018/09/20	4	23.19	5	22.95	22.85	-1	3,252	-0.03%
2018/09/19	5	23.00	0	0.00	22.85	5	3,122	0.16%
2018/09/18	10	22.32	38	22.48	22.60	-28	3,030	-0.92%
2018/09/17	3	21.35	7	21.22	21.90	-4	2,783	-0.14%
2018/09/10	0	0.00	20	20.25	20.15	-20	3,271	-0.61%
2018/09/07	5	21.36	2	20.85	20.85	3	3,315	0.09%
2018/09/06	1	21.65	3	21.83	21.60	-2	3,284	-0.06%
2018/08/31	2	21.00	0	0.00	21.05	2	3,319	0.06%
2018/08/27	0	0.00	1	21.30	21.15	-1	3,661	-0.03%
2018/08/24	1	21.15	0	0.00	21.15	1	3,678	0.03%
2018/08/20	2	21.08	0	0.00	20.95	2	3,938	0.05%
2018/08/17	2	21.30	0	0.00	21.00	2	4,022	0.05%
2018/08/15	1	21.50	0	0.00	21.40	1	4,052	0.02%
2018/08/14	5	22.00	0	0.00	21.85	5	4,217	0.12%
2018/08/13	3	22.15	0	0.00	21.75	3	4,299	0.07%
2018/08/10	5	22.80	1	22.80	22.60	4	4,250	0.09%
2018/08/09	0	0.00	1	23.15	23.00	-1	4,234	-0.02%
2018/08/08	0	0.00	7	23.35	23.25	-7	4,258	-0.16%
2018/08/07	1	23.35	10	23.30	23.25	-9	4,288	-0.21%
2018/08/06	1	22.95	1	23.00	23.00	0	4,307	0.00%
2018/08/03	1	22.70	4	22.70	22.70	-3	4,332	-0.07%
2018/07/20	10	22.65	10	22.45	22.45	0	5,025	0.00%
2018/07/19	46	22.97	38	22.82	22.75	8	5,139	0.16%
2018/07/18	1	22.50	2	22.55	22.40	-1	5,194	-0.02%
2018/07/17	1	22.50	1	22.65	22.40	0	5,236	0.00%
2018/07/13	7	22.35	0	0.00	22.35	7	5,420	0.13%
2018/07/12	0	0.00	10	22.50	22.35	-10	5,446	-0.18%
2018/07/10	0	0.00	3	21.90	21.75	-3	5,486	-0.05%
2018/07/06	2	21.60	1	21.40	21.30	1	5,541	0.02%
2018/07/05	25	21.58	2	21.70	21.30	23	5,561	0.41%
2018/07/04	7	22.49	0	0.00	22.15	7	5,542	0.13%
2018/07/03	1	23.10	13	22.77	22.55	-12	5,535	-0.22%
2018/07/02	1	23.00	1	23.10	23.10	0	5,542	0.00%
2018/06/29	1	23.45	10	23.30	23.05	-9	5,572	-0.16%
2018/06/28	3	23.28	6	23.00	23.05	-3	5,562	-0.05%
2018/06/27	3	23.77	3	23.30	23.30	0	5,630	0.00%
2018/06/25	1	24.10	0	0.00	23.55	1	5,702	0.02%
2018/06/22	1	22.55	52	23.18	24.80	-51	5,558	-0.92%
2018/06/21	52	22.97	2	22.05	23.00	50	5,293	0.94%
2018/06/19	0	0.00	2	22.70	22.85	-2	5,356	-0.04%
2018/06/15	3	22.90	8	22.90	23.20	-5	5,359	-0.09%
2018/06/14	3	22.65	0	0.00	22.60	3	5,320	0.06%
2018/06/13	0	0.00	1	23.15	22.95	-1	5,431	-0.02%
2018/06/12	1	23.15	0	0.00	23.00	1	5,734	0.02%
2018/06/11	0	0.00	110	23.00	22.95	-110	5,675	-1.94%	大賣/鉅額交易
2018/06/08	0	0.00	2	22.80	22.85	-2	5,676	-0.04%
2018/06/06	2	22.40	0	0.00	22.65	2	5,743	0.03%
2018/06/05	5	22.30	6	22.28	22.20	-1	5,765	-0.02%
2018/06/04	11	22.05	0	0.00	21.95	11	5,680	0.19%
2018/06/01	2	21.90	10	21.90	21.80	-8	5,661	-0.14%
2018/05/31	65	22.15	40	21.97	22.00	25	5,661	0.44%
2018/05/30	183	21.94	0	0.00	22.00	183	5,602	3.27%	大買/鉅額交易
2018/05/29	344	22.04	15	22.20	22.20	329	5,563	5.91%	大買/鉅額交易
2018/05/22	4	21.95	2	21.80	21.60	2	5,416	0.04%
2018/05/21	0	0.00	10	22.00	21.95	-10	5,258	-0.19%
2018/05/18	0	0.00	1	20.60	20.75	-1	5,210	-0.02%
2018/05/17	0	0.00	1	20.95	20.75	-1	5,240	-0.02%
2018/05/11	0	0.00	2	21.75	21.75	-2	5,436	-0.04%
2018/05/09	1	22.20	0	0.00	22.25	1	5,354	0.02%
2018/05/08	11	21.92	0	0.00	22.05	11	5,160	0.21%
2018/05/07	0	0.00	1	20.75	20.70	-1	5,005	-0.02%
2018/04/30	2	20.60	0	0.00	20.65	2	5,084	0.04%
2018/04/25	0	0.00	3	20.12	20.55	-3	5,055	-0.06%
2018/04/24	0	0.00	2	20.95	20.95	-2	4,979	-0.04%
2018/04/20	1	22.05	2	22.00	22.05	-1	5,095	-0.02%
2018/04/19	0	0.00	3	22.23	22.30	-3	5,031	-0.06%
2018/04/18	0	0.00	19	22.62	22.60	-19	4,983	-0.38%
2018/04/17	0	0.00	10	22.75	22.70	-10	4,968	-0.20%
2018/04/16	0	0.00	2	22.95	22.85	-2	5,011	-0.04%
2018/04/13	0	0.00	2	23.40	23.10	-2	4,987	-0.04%
2018/04/10	2	23.35	0	0.00	23.35	2	5,091	0.04%
2018/04/09	0	0.00	10	23.60	23.55	-10	5,137	-0.19%
2018/04/03	2	23.65	1	23.80	23.85	1	5,145	0.02%
2018/03/30	0	0.00	11	23.35	23.85	-11	5,157	-0.21%
2018/03/29	1	23.15	1	23.40	23.05	0	5,105	0.00%
2018/03/28	1	23.70	0	0.00	23.30	1	4,980	0.02%
2018/03/27	1	23.55	0	0.00	23.50	1	4,916	0.02%
2018/03/26	0	0.00	30	23.50	23.40	-30	4,863	-0.62%
2018/03/23	2	23.70	0	0.00	23.70	2	4,814	0.04%
2018/03/22	1	24.35	11	24.40	24.35	-10	4,761	-0.21%
2018/03/20	5	24.98	2	24.83	24.85	3	5,135	0.06%
2018/03/19	3	25.07	1	24.90	25.05	2	5,212	0.04%
2018/03/16	3	26.02	11	25.70	25.70	-8	5,125	-0.16%
2018/03/15	1	26.00	0	0.00	25.80	1	4,877	0.02%
2018/03/14	4	26.20	0	0.00	26.10	4	5,124	0.08%
2018/03/13	12	26.73	2	26.55	26.20	10	5,199	0.19%
2018/03/12	1	26.40	0	0.00	26.50	1	5,211	0.02%
2018/03/09	1	26.40	0	0.00	26.05	1	5,250	0.02%
2018/03/08	0	0.00	2	25.65	25.55	-2	5,441	-0.04%
2018/03/02	0	0.00	1	25.40	25.40	-1	6,230	-0.02%
2018/02/26	0	0.00	2	25.25	25.10	-2	6,422	-0.03%
2018/02/22	1	24.45	1	24.70	24.75	0	6,560	0.00%
2018/02/21	30	24.50	0	0.00	24.35	30	6,604	0.45%
2018/02/09	1	23.30	2	23.10	23.80	-1	6,734	-0.01%
2018/02/08	1	24.70	3	24.30	24.30	-2	6,911	-0.03%
2018/02/06	3	23.70	1	24.40	23.75	2	7,212	0.03%
2018/02/05	2	26.13	1	26.05	26.15	1	7,178	0.01%
2018/02/02	0	0.00	1	26.65	26.60	-1	7,402	-0.01%
2018/01/30	0	0.00	3	27.03	26.90	-3	7,702	-0.04%
2018/01/25	12	27.12	28	27.03	26.85	-16	8,491	-0.19%
2018/01/23	1	26.85	0	0.00	26.85	1	8,528	0.01%
2018/01/18	1	27.20	0	0.00	27.00	1	9,298	0.01%
2018/01/16	10	27.10	4	27.18	27.30	6	9,568	0.06%
2018/01/15	0	0.00	2	26.40	26.35	-2	9,558	-0.02%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/09	0	0.00	2	26.65	26.75	-2	9,912	-0.02%
2018/01/08	1	26.95	0	0.00	26.85	1	10,189	0.01%
2018/01/04	1	27.05	1	26.80	27.05	0	10,909	0.00%
2018/01/03	12	26.74	0	0.00	26.65	12	11,278	0.11%
2018/01/02	3	26.43	0	0.00	26.40	3	12,507	0.02%