南茂 (8150)-亞東-板橋券商分點個股進出

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
32.10
漲跌
▼0.30
漲幅
-0.93%
成交量
1,378張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:13:30

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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/12/03	3	32.12	0	0.00	32.10	3	2,630	0.11%
2024/11/29	0	0.00	2	32.15	32.05	-2	2,711	-0.07%
2024/11/27	3	32.25	0	0.00	31.85	3	2,776	0.11%
2024/11/25	15	32.45	0	0.00	32.55	15	2,794	0.54%
2024/11/20	15	32.05	0	0.00	32.05	15	2,856	0.53%
2024/11/18	3	32.10	0	0.00	32.20	3	2,886	0.10%
2024/11/15	10	32.20	0	0.00	32.30	10	2,895	0.35%
2024/11/13	7	32.11	0	0.00	31.65	7	2,932	0.24%
2024/11/12	2	32.78	0	0.00	32.95	2	2,918	0.07%
2024/11/11	0.1	33.20	0	0.00	33.45	0.1	2,900	0.00%
2024/11/08	11.1	34.17	0	0.00	33.85	11.1	2,864	0.39%
2024/11/06	8	34.61	0	0.00	34.60	8	2,771	0.29%
2024/11/05	4	35.68	0	0.00	35.65	4	2,695	0.15%
2024/11/04	5	35.95	0	0.00	35.95	5	2,712	0.18%
2024/10/29	10	35.28	0	0.00	35.35	10	2,770	0.36%
2024/10/23	1	36.55	0	0.00	36.50	1	2,801	0.04%
2024/10/18	5	36.30	0	0.00	36.30	5	2,888	0.17%
2024/10/17	1	36.45	0	0.00	36.45	1	2,902	0.03%
2024/10/16	5	36.70	3	36.60	36.70	2	2,905	0.07%
2024/10/09	1	37.00	0	0.00	37.25	1	2,856	0.04%
2024/10/04	4	37.30	0	0.00	37.30	4	2,893	0.14%
2024/10/01	1	37.60	0	0.00	37.60	1	2,889	0.03%
2024/09/30	15	38.00	0	0.00	37.50	15	2,910	0.52%
2024/09/27	0	0.00	2	37.70	37.65	-2	2,871	-0.07%
2024/09/26	2	37.38	0	0.00	36.95	2	2,719	0.07%
2024/09/25	0	0.00	6	37.30	36.90	-6	2,712	-0.22%
2024/09/20	3	37.30	0	0.00	37.00	3	2,816	0.11%
2024/09/10	2	35.10	0	0.00	35.05	2	2,860	0.07%
2024/09/06	5	36.00	0	0.00	36.10	5	2,845	0.18%
2024/09/05	4	36.44	0	0.00	36.05	4	2,823	0.14%
2024/09/04	3	36.67	0	0.00	36.45	3	2,795	0.11%
2024/08/26	10	37.95	0	0.00	37.50	10	2,706	0.37%
2024/08/23	1	37.00	0	0.00	37.30	1	2,709	0.04%
2024/08/21	1	37.70	0	0.00	37.35	1	2,710	0.04%
2024/08/16	3	37.80	0	0.00	37.55	3	2,953	0.10%
2024/08/14	5	38.27	0	0.00	38.15	5	3,124	0.16%
2024/08/06	1	35.00	1	36.25	36.40	0	3,342	0.00%
2024/08/05	5	36.34	0	0.00	36.15	5	3,353	0.15%
2024/08/02	2	39.60	0	0.00	39.55	2	3,345	0.06%
2024/07/22	5	40.46	0	0.00	40.30	5	3,380	0.15%
2024/07/19	4	42.13	0	0.00	41.70	4	3,360	0.12%
2024/07/18	0	0.00	10	42.75	42.85	-10	3,332	-0.30%
2024/07/09	2	42.55	0	0.00	42.55	2	3,446	0.06%
2024/07/08	1	43.55	0	0.00	43.65	1	3,443	0.03%
2024/07/03	0	0.00	3	42.65	42.90	-3	3,462	-0.09%
2024/07/01	3	42.55	0	0.00	42.50	3	3,536	0.08%
2024/06/27	4	42.79	0	0.00	42.75	4	3,538	0.11%
2024/06/25	9	44.45	9	45.00	45.35	0	3,904	0.00%
2024/06/24	0	0.00	1	45.50	45.10	-1	4,004	-0.02%
2024/06/17	2	44.90	0	0.00	44.60	2	4,526	0.04%
2024/06/04	0	0.00	30	44.17	44.10	-30	4,970	-0.60%
2024/05/31	10	45.15	0	0.00	44.20	10	5,162	0.19%
2024/05/22	3	44.50	0	0.00	45.75	3	5,202	0.06%
2024/05/21	1	44.40	0	0.00	44.65	1	5,130	0.02%
2024/05/10	1	43.35	1	43.60	43.40	0	4,785	0.00%
2024/05/06	0	0.00	9	45.46	45.40	-9	4,562	-0.20%
2024/05/03	0	45.80	0	0.00	45.50	0	4,557	0.00%
2024/05/02	0	0.00	1	46.30	46.40	-1	4,532	-0.02%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/19	0	0.00	1	45.80	45.65	-1	4,735	-0.02%
2024/04/17	0	0.00	0	47.40	47.45	0	4,924	0.00%
2024/04/12	0	0.00	1	48.65	48.70	-1	4,891	-0.02%
2024/04/11	0	0.00	3	48.10	48.75	-3	4,866	-0.06%
2024/04/10	0	48.85	0	0.00	48.75	0	4,843	0.00%
2024/04/09	0	48.65	3	48.70	48.85	-3	4,812	-0.06%
2024/04/08	0	48.80	0	0.00	48.65	0	4,773	0.00%
2024/03/29	1	50.00	0	0.00	50.00	1	4,671	0.02%
2024/03/28	3	51.60	1	52.50	51.00	2	4,426	0.05%
2024/03/27	0	0.00	3	49.50	50.70	-3	4,216	-0.07%
2024/03/26	3	48.00	3	50.00	48.40	0	4,105	0.00%
2024/03/25	3	49.20	0	0.00	49.95	3	4,057	0.07%
2024/03/22	5	50.10	0	0.00	50.90	5	4,012	0.12%
2024/03/21	1	50.60	1	50.80	51.00	0	3,964	0.00%
2024/03/20	4	51.05	11	50.94	50.10	-7	3,935	-0.18%
2024/03/19	2	49.23	3	49.58	49.75	-1	3,747	-0.03%
2024/03/18	2	48.85	3	48.65	48.65	-1	3,715	-0.03%
2024/03/15	0	0.00	1	47.30	47.65	-1	3,704	-0.03%
2024/03/14	0	0.00	4	47.00	47.55	-4	3,703	-0.11%
2024/03/12	2	48.08	2	48.23	48.10	0	3,660	0.00%
2024/03/11	5	46.95	4	46.98	46.90	1	3,618	0.03%
2024/03/08	4	47.39	3	47.25	46.90	1	3,605	0.03%
2024/03/07	2	46.70	2	46.00	47.15	0	3,582	0.00%
2024/03/06	2	45.95	5	46.37	46.65	-3	3,501	-0.09%
2024/03/05	0	0.00	1	45.45	45.10	-1	3,439	-0.03%
2024/03/04	3	45.10	3	45.20	45.10	0	3,411	0.00%
2024/03/01	1	44.00	0	0.00	43.95	1	3,303	0.03%
2024/02/29	0	0.00	10	43.95	44.10	-10	3,258	-0.31%
2024/02/27	2	43.35	2	43.55	43.65	0	3,193	0.00%
2024/02/26	0	0.00	1	43.30	43.45	-1	3,173	-0.03%
2024/02/22	0	0.00	3	43.60	44.00	-3	3,140	-0.10%
2024/02/20	0	0.00	1	43.75	43.50	-1	3,101	-0.03%
2024/02/19	1	43.45	0	0.00	43.60	1	3,098	0.03%
2024/02/16	0	0.00	1	43.30	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	2.1	43.31	43.65	-2.1	3,104	-0.07%
2024/02/05	1	41.60	0	0.00	41.70	1	3,058	0.03%
2024/02/01	1	42.35	1	42.90	42.25	0	3,111	0.00%
2024/01/30	0	0.00	3	42.60	42.70	-3	3,222	-0.09%
2024/01/29	1	42.05	0	0.00	42.25	1	3,291	0.03%
2024/01/23	3	43.40	5	43.25	43.10	-2	3,637	-0.05%
2024/01/22	5	44.30	2	44.13	43.95	3	3,630	0.08%
2024/01/19	1	43.80	1	43.80	43.70	0	3,632	0.00%
2024/01/12	17	42.99	0	0.00	42.80	17	4,073	0.42%
2024/01/11	0	0.00	13	42.92	43.50	-13	3,950	-0.33%
2024/01/10	1	41.70	1	41.95	41.85	0	3,866	0.00%
2024/01/08	0	0.00	1	41.40	41.15	-1	3,859	-0.03%
2024/01/05	1	41.80	2	41.50	41.40	-1	3,859	-0.03%
2024/01/04	0	0.00	2	42.10	42.10	-2	3,845	-0.05%
2024/01/02	2	41.90	0	0.00	42.00	2	3,839	0.05%
2023/12/20	2	41.80	2	42.50	42.45	0	3,712	0.00%
2023/12/18	1	43.85	7.4	44.14	43.70	-6.4	3,609	-0.18%
2023/12/15	3	43.33	3	44.47	43.10	0	3,550	0.00%
2023/12/14	3	43.37	0.5	43.30	43.35	2.5	3,466	0.07%
2023/12/13	0	0.00	2	42.20	43.15	-2	3,404	-0.06%
2023/12/11	1	42.25	2	42.75	42.40	-1	3,319	-0.03%
2023/12/08	0	0.00	2	42.40	42.45	-2	3,282	-0.06%
2023/12/07	1	41.70	0	0.00	41.75	1	3,220	0.03%
2023/12/05	1	41.60	1	41.90	41.85	0	3,206	0.00%
2023/12/04	1	41.70	1	41.95	42.00	0	3,208	0.00%
2023/12/01	1	41.05	4	41.20	41.10	-3	3,234	-0.09%
2023/11/30	1	40.50	2	40.80	40.80	-1	3,201	-0.03%
2023/11/28	0	0.00	1	40.15	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	1	39.95	39.55	-1	3,157	-0.03%
2023/11/24	0	0.00	2	39.55	39.40	-2	3,174	-0.06%
2023/11/22	1	39.90	1	39.85	39.85	0	3,338	0.00%
2023/11/21	0	39.55	25	39.51	39.50	-25	3,305	-0.76%
2023/11/20	1	39.05	0	0.00	39.05	1	3,285	0.03%
2023/11/16	1	38.50	0	0.00	38.45	1	3,273	0.03%
2023/11/15	0	0.00	2	38.50	38.60	-2	3,264	-0.06%
2023/11/14	1	38.15	0	0.00	38.15	1	3,238	0.03%
2023/11/07	10	37.45	0	0.00	37.35	10	3,090	0.32%
2023/11/03	18	38.67	0	0.00	37.95	18	2,995	0.60%
2023/11/02	0	0.00	2	41.70	42.05	-2	2,742	-0.07%
2023/11/01	2	41.15	0	0.00	41.30	2	2,770	0.07%
2023/10/27	0	0.00	1	41.10	40.90	-1	2,781	-0.04%
2023/10/25	6	42.40	4	42.71	42.00	2	2,710	0.07%
2023/10/24	1.5	41.93	0	0.00	42.15	1.5	2,516	0.06%
2023/10/17	0	0.00	2	39.40	39.00	-2	2,098	-0.10%
2023/10/06	0	0.00	1	37.95	38.00	-1	2,131	-0.05%
2023/10/04	1	37.25	0	0.00	37.50	1	2,157	0.05%
2023/09/26	0	0.00	20	37.57	37.55	-20	2,294	-0.87%
2023/09/25	1	38.30	0	0.00	38.50	1	2,381	0.04%
2023/09/22	2	38.00	0	0.00	38.50	2	2,386	0.08%
2023/09/21	1	38.30	1	38.25	38.30	0	2,483	0.00%
2023/09/19	1	39.20	3	39.38	39.20	-2	2,594	-0.08%
2023/09/12	1	39.70	0	0.00	39.70	1	2,728	0.04%
2023/09/11	0	0.00	10	39.05	39.00	-10	2,770	-0.36%
2023/09/08	5	39.57	7	40.06	39.60	-2	2,798	-0.07%
2023/09/07	0	0.00	2	40.60	40.35	-2	2,809	-0.07%
2023/09/06	3	39.85	8	39.90	40.00	-5	2,775	-0.18%
2023/09/05	3	38.45	0	0.00	38.80	3	2,697	0.11%
2023/09/04	0	0.00	3	38.35	38.70	-3	2,707	-0.11%
2023/08/31	0	0.00	1	38.20	38.35	-1	2,721	-0.04%
2023/08/30	16	37.69	15	37.73	37.90	1	2,726	0.04%
2023/08/28	37	38.41	0	0.00	37.95	37	2,689	1.38%
2023/08/25	0	0.00	3	37.10	37.05	-3	2,583	-0.12%
2023/08/23	3	37.15	4	37.06	37.00	-1	2,712	-0.04%
2023/08/21	15	36.95	0	0.00	36.60	15	2,779	0.54%
2023/08/17	0	0.00	6	35.64	35.85	-6	2,778	-0.22%
2023/08/15	1	36.30	1	36.45	36.45	0	2,753	0.00%
2023/08/14	5	36.70	0	0.00	36.55	5	2,755	0.18%
2023/08/04	15	36.43	0	0.00	36.30	15	2,659	0.56%
2023/08/02	0	0.00	3	35.70	35.70	-3	2,606	-0.12%
2023/07/24	1	36.00	0	0.00	35.55	1	2,680	0.04%
2023/07/19	0.1	36.14	0	0.00	36.20	0.1	2,626	0.00%
2023/07/13	0	0.00	1	34.75	34.60	-1	2,607	-0.04%
2023/07/07	1	35.15	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0	0.00	11.2	36.05	36.10	-11.2	2,648	-0.42%
2023/07/05	0	0.00	0.2	36.05	35.95	-0.2	2,646	-0.01%
2023/07/04	0	0.00	13	35.77	35.70	-13	2,677	-0.49%
2023/06/30	1	36.55	0	0.00	36.50	1	2,701	0.04%
2023/06/29	2	36.70	2	37.30	36.35	0	2,720	0.00%
2023/06/28	0	0.00	0.4	39.10	38.95	-0.4	2,620	-0.01%
2023/06/27	1	39.55	0	0.00	39.15	1	2,536	0.04%
2023/06/16	0	0.00	5	39.30	39.45	-5	2,348	-0.21%
2023/06/14	1	39.70	0	0.00	39.35	1	2,306	0.04%
2023/06/12	0	0.00	1	39.85	40.30	-1	2,251	-0.04%
2023/06/09	1	39.95	0	0.00	40.05	1	2,239	0.04%
2023/06/08	3	40.85	0	0.00	40.70	3	2,223	0.13%
2023/06/05	0	0.00	1	40.70	40.55	-1	2,226	-0.04%
2023/06/02	1	40.15	0	0.00	40.15	1	2,252	0.04%
2023/06/01	0	0.00	1	39.55	40.00	-1	2,247	-0.04%
2023/05/30	0	0.00	2	39.35	39.05	-2	2,248	-0.09%
2023/05/29	3	39.75	1	39.85	39.55	2	2,282	0.09%
2023/05/26	5	39.29	0	0.00	39.50	5	2,283	0.22%
2023/05/25	12	38.70	0	0.00	38.70	12	2,255	0.53%
2023/05/23	0	0.00	10	38.60	38.55	-10	2,301	-0.43%
2023/05/09	0	0.00	5	38.20	38.20	-5	2,375	-0.21%
2023/05/03	1	37.50	0	0.00	37.65	1	2,523	0.04%
2023/04/24	0.3	37.25	0	0.00	37.20	0.3	2,562	0.01%
2023/04/19	0	0.00	1	38.55	38.20	-1	2,561	-0.04%
2023/04/18	1	39.05	0	0.00	38.90	1	2,532	0.04%
2023/04/06	0	0.00	2	38.58	39.10	-2	2,365	-0.08%
2023/03/31	2	38.43	0	0.00	38.35	2	2,317	0.09%
2023/03/30	0	0.00	2	37.50	37.50	-2	2,223	-0.09%
2023/03/29	0	0.00	1	37.05	37.00	-1	2,203	-0.05%
2023/03/27	0	37.05	0	0.00	36.90	0	2,253	0.00%
2023/03/22	0	0.00	30	37.10	37.10	-30	2,276	-1.32%
2023/03/21	1	37.00	1	37.00	37.00	0	2,272	0.00%
2023/03/20	0	0.00	1	36.75	36.75	-1	2,262	-0.04%
2023/03/16	0	0.00	3	35.55	35.70	-3	2,233	-0.13%
2023/03/15	2	36.53	0	0.00	36.30	2	2,230	0.09%
2023/03/08	0	37.40	0	0.00	37.65	0	2,280	0.00%
2023/03/03	0	0.00	1	36.65	36.70	-1	2,209	-0.05%
2023/03/01	0	35.70	4	35.80	36.05	-4	2,198	-0.18%
2023/02/24	1.1	35.82	1	36.50	36.40	0.1	2,134	0.00%
2023/02/23	1	36.95	0	0.00	37.00	1	2,057	0.05%
2023/02/22	2	36.55	0	0.00	36.55	2	2,048	0.10%
2023/02/16	0	0.00	1	35.55	35.65	-1	2,170	-0.05%
2023/02/14	1	35.65	0	0.00	35.60	1	2,218	0.05%
2023/02/03	1	36.00	1	35.90	36.20	0	2,314	0.00%
2023/02/02	1	35.75	0	0.00	35.80	1	2,255	0.04%
2023/02/01	0	0.00	2	34.55	34.65	-2	2,211	-0.09%
2023/01/31	1	34.80	0	0.00	34.60	1	2,197	0.05%
2023/01/30	2	33.95	0	0.00	34.05	2	2,153	0.09%
2023/01/17	1	33.50	0	0.00	33.65	1	2,158	0.05%
2023/01/12	3	33.20	0	0.00	33.10	3	2,357	0.13%
2023/01/09	0	0.00	1	33.55	33.70	-1	2,612	-0.04%
2023/01/03	0	0.00	3	33.70	33.70	-3	2,694	-0.11%
2022/12/30	0	0.00	4	32.79	33.50	-4	2,668	-0.15%
2022/12/29	1	31.75	0	0.00	32.65	1	2,657	0.04%
2022/12/20	0	0.00	1	33.20	32.45	-1	2,801	-0.04%
2022/12/19	0	0.00	4	32.95	33.20	-4	2,836	-0.14%
2022/12/15	0	0.00	2	33.30	33.20	-2	2,832	-0.07%
2022/12/14	15	33.35	0	0.00	33.40	15	2,852	0.53%
2022/12/09	1	33.55	1	33.40	33.30	0	2,906	0.00%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/05	1	34.55	0	0.00	34.70	1	2,933	0.03%
2022/12/02	15	34.15	0	0.00	34.20	15	2,933	0.51%
2022/11/29	0	0.00	8	33.13	33.30	-8	2,910	-0.27%
2022/11/18	0	0.00	62	33.80	33.80	-62	2,928	-2.12%
2022/11/17	1	33.50	0	0.00	33.95	1	2,898	0.03%
2022/11/16	0	0.00	6	33.60	33.60	-6	2,875	-0.21%
2022/11/15	0.2	32.95	0	0.00	33.15	0.2	2,814	0.01%
2022/11/14	0	0.00	1	32.55	32.70	-1	2,801	-0.04%
2022/11/11	1	32.55	3	32.55	32.50	-2	2,784	-0.07%
2022/11/09	0	0.00	1	32.40	32.30	-1	2,752	-0.04%
2022/11/08	1	32.00	3	32.13	32.00	-2	2,728	-0.07%
2022/11/07	2	31.60	0	0.00	31.60	2	2,706	0.07%
2022/11/04	1	31.65	0	0.00	31.60	1	2,715	0.04%
2022/11/03	2	32.05	0	0.00	32.25	2	2,679	0.07%
2022/11/02	0	0.00	2	32.15	31.95	-2	2,687	-0.07%
2022/10/31	34	32.09	0	0.00	31.75	34	2,776	1.22%
2022/10/28	34	31.77	5	31.92	31.40	29	2,801	1.04%
2022/10/25	4	31.28	0	0.00	30.70	4	2,774	0.14%
2022/10/24	0	0.00	1	31.50	31.25	-1	2,808	-0.04%
2022/10/20	1	32.10	0	0.00	32.20	1	2,735	0.04%
2022/10/19	1	32.50	14	32.23	32.30	-13	2,646	-0.49%
2022/10/13	6	28.48	0	0.00	28.40	6	2,567	0.23%
2022/10/11	0	0.00	28	29.60	29.50	-28	2,598	-1.08%
2022/10/06	1	30.85	0	0.00	31.00	1	2,689	0.04%
2022/10/05	6	31.00	3	31.30	30.95	3	2,703	0.11%
2022/10/03	0	0.00	3	29.90	29.70	-3	2,752	-0.11%
2022/09/28	2	29.35	0	0.00	29.25	2	2,924	0.07%
2022/09/26	8	30.11	0	0.00	29.85	8	3,054	0.26%
2022/09/22	1	32.00	0	0.00	32.00	1	3,218	0.03%
2022/09/20	2	32.70	0	0.00	32.85	2	3,458	0.06%
2022/09/16	5	32.90	0	0.00	32.75	5	3,540	0.14%
2022/09/14	1	33.10	1	33.30	33.30	0	3,606	0.00%
2022/09/12	0	0.00	5	33.85	33.80	-5	3,635	-0.14%
2022/09/08	5	34.15	8	34.40	34.25	-3	3,649	-0.08%
2022/09/07	3	33.13	0	0.00	33.00	3	3,673	0.08%
2022/09/06	2	34.20	0	0.00	33.40	2	3,690	0.05%
2022/09/02	4	34.83	0	0.00	34.50	4	3,692	0.11%
2022/09/01	2	35.33	4	35.40	35.10	-2	3,657	-0.05%
2022/08/31	4	35.93	0	0.00	35.75	4	3,671	0.11%
2022/08/30	0	0.00	1	36.20	36.15	-1	3,661	-0.03%
2022/08/29	2	35.90	0	0.00	36.00	2	3,680	0.05%
2022/08/26	3	36.95	3	36.80	36.80	0	3,705	0.00%
2022/08/24	4	36.10	0	0.00	36.10	4	3,763	0.11%
2022/08/19	0	0.00	3	36.87	37.15	-3	3,802	-0.08%
2022/08/18	2	36.10	0	0.00	36.40	2	3,773	0.05%
2022/08/16	3	36.55	0	0.00	36.50	3	3,765	0.08%
2022/08/12	0	0.00	1	36.00	36.30	-1	3,747	-0.03%
2022/08/08	2	35.40	1	35.25	35.60	1	3,783	0.03%
2022/08/05	1	34.80	32	34.99	34.90	-31	3,757	-0.82%
2022/08/03	0	0.00	5	33.90	34.00	-5	3,721	-0.13%
2022/08/02	3	34.12	0	0.00	34.15	3	3,742	0.08%
2022/07/29	1	35.35	0	0.00	35.30	1	3,797	0.03%
2022/07/28	0	0.00	1	35.30	35.30	-1	3,763	-0.03%
2022/07/26	1	35.10	0	0.00	35.15	1	3,804	0.03%
2022/07/25	0	0.00	1	35.75	35.80	-1	3,829	-0.03%
2022/07/22	1	36.65	1	35.95	35.95	0	3,843	0.00%
2022/07/21	11	36.16	11	35.71	36.30	0	3,839	0.00%
2022/07/20	1	35.60	1	35.75	35.40	0	3,835	0.00%
2022/07/19	2	34.65	7	34.82	35.20	-5	3,839	-0.13%
2022/07/18	8	34.66	8	34.73	35.00	0	3,864	0.00%
2022/07/15	8	33.84	4	33.74	33.85	4	3,843	0.10%
2022/07/14	2	32.95	0	0.00	32.95	2	3,835	0.05%
2022/07/11	2	33.90	0	0.00	33.90	2	3,800	0.05%
2022/07/08	1	35.40	2	35.50	35.45	-1	3,775	-0.03%
2022/07/06	5	34.22	2	34.10	33.15	3	3,749	0.08%
2022/07/05	2	33.55	0	0.00	33.95	2	3,748	0.05%
2022/07/01	8	35.58	7	35.94	35.45	1	3,711	0.03%
2022/06/30	1	36.85	38	36.90	36.95	-37	3,623	-1.02%
2022/06/28	5	44.99	0	0.00	44.80	5	3,423	0.15%
2022/06/27	6	46.15	2	46.10	46.15	4	3,302	0.12%
2022/06/24	3	45.63	0	0.00	45.60	3	3,282	0.09%
2022/06/23	1	46.00	0	0.00	45.75	1	3,261	0.03%
2022/06/22	1	47.30	0	0.00	46.80	1	3,238	0.03%
2022/06/17	1	47.85	0	0.00	48.50	1	3,218	0.03%
2022/06/16	0	0.00	5	49.35	48.70	-5	3,252	-0.15%
2022/06/15	0	0.00	1	49.80	49.90	-1	3,323	-0.03%
2022/06/13	1	49.75	0	0.00	49.60	1	3,460	0.03%
2022/06/09	10	50.10	0	0.00	50.40	10	3,580	0.28%
2022/06/08	0	0.00	8	50.34	50.50	-8	3,600	-0.22%
2022/06/07	0	0.00	1	50.10	50.30	-1	3,685	-0.03%
2022/06/06	1	50.00	12	50.08	50.20	-11	3,746	-0.29%
2022/06/01	0	0.00	1	49.55	49.60	-1	4,021	-0.02%
2022/05/31	3	49.00	2	49.00	48.55	1	4,144	0.02%
2022/05/30	1	48.75	0	0.00	48.90	1	4,315	0.02%
2022/05/27	0	0.00	1	48.45	48.60	-1	4,516	-0.02%
2022/05/24	0	0.00	2	47.85	47.55	-2	6,400	-0.03%
2022/05/23	1	48.05	0	0.00	48.00	1	6,431	0.02%
2022/05/20	2	48.25	1	48.35	48.35	1	6,532	0.02%
2022/05/19	0	0.00	1	48.20	48.35	-1	6,686	-0.01%
2022/05/18	0	0.00	5	47.85	47.85	-5	6,697	-0.07%
2022/05/16	6	46.58	5	46.30	46.50	1	6,863	0.01%
2022/05/11	5	46.00	0	0.00	45.85	5	6,903	0.07%
2022/05/10	4	46.08	0	0.00	46.40	4	6,916	0.06%
2022/05/09	6	46.83	0	0.00	46.35	6	6,936	0.09%
2022/05/06	1	47.30	1	47.70	48.10	0	6,993	0.00%
2022/05/05	0	0.00	3	48.07	48.15	-3	7,055	-0.04%
2022/05/04	1	47.25	1	47.55	47.25	0	7,083	0.00%
2022/05/03	0	0.00	2	47.20	47.25	-2	7,167	-0.03%
2022/04/29	3	46.70	1	47.80	46.70	2	7,237	0.03%
2022/04/28	2	46.55	0	0.00	46.60	2	7,311	0.03%
2022/04/27	0	0.00	6	46.00	46.50	-6	7,377	-0.08%
2022/04/26	6	47.10	0	0.00	46.55	6	7,462	0.08%
2022/04/25	2	47.20	1	47.20	46.95	1	7,652	0.01%
2022/04/21	0	0.00	2	49.10	48.50	-2	8,139	-0.02%
2022/04/18	5	48.16	0	0.00	48.00	5	9,292	0.05%
2022/04/15	4	47.85	4	47.95	47.85	0	9,303	0.00%
2022/04/14	4	48.40	0	0.00	48.35	4	9,365	0.04%
2022/04/13	52	48.22	0	0.00	48.30	52	9,407	0.55%
2022/04/12	6	48.18	0	0.00	48.00	6	9,395	0.06%
2022/04/08	1	49.80	0	0.00	50.10	1	9,381	0.01%
2022/04/07	8	50.11	2	49.85	49.80	6	9,391	0.06%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/04/01	0	0.00	3	50.93	51.20	-3	9,445	-0.03%
2022/03/30	1	51.60	1	51.90	51.70	0	9,584	0.00%
2022/03/29	2	51.70	0	0.00	51.70	2	9,654	0.02%
2022/03/25	1	51.50	5	51.60	51.70	-4	9,890	-0.04%
2022/03/24	6	51.60	5	51.90	51.90	1	9,896	0.01%
2022/03/22	0	0.00	14	52.09	52.10	-14	10,013	-0.14%
2022/03/21	1	52.50	0	0.00	52.10	1	10,032	0.01%
2022/03/18	0	0.00	4	51.93	51.70	-4	10,045	-0.04%
2022/03/17	0	0.00	3	51.17	51.40	-3	9,960	-0.03%
2022/03/16	9	50.18	0	0.00	50.30	9	9,904	0.09%
2022/03/15	9	51.06	5	51.00	50.80	4	9,856	0.04%
2022/03/14	0	0.00	1	51.90	51.80	-1	9,852	-0.01%
2022/03/11	0	0.00	5.3	51.61	51.50	-5.3	9,861	-0.05%
2022/03/10	3	51.53	18	51.82	51.30	-15	9,886	-0.15%
2022/03/09	2	50.70	6	50.87	51.10	-4	9,853	-0.04%
2022/03/08	4	50.10	4	50.44	50.20	0	9,866	0.00%
2022/03/07	18	50.22	1	50.00	50.30	17	9,792	0.17%
2022/03/04	16	51.81	1	52.00	51.60	15	9,667	0.16%
2022/03/03	8	51.73	1	52.30	51.80	7	9,586	0.07%
2022/03/02	4	51.40	3	51.40	51.40	1	9,508	0.01%
2022/03/01	24	51.88	8	51.66	51.20	16	9,347	0.17%
2022/02/25	2	51.35	121	51.90	52.00	-119	8,431	-1.41%	大賣/鉅額交易
2022/02/24	6	47.63	1	47.75	47.35	5	7,667	0.07%
2022/02/22	16	48.00	1	47.95	48.15	15	7,780	0.19%
2022/02/21	24	49.28	8.2	49.30	49.15	15.8	7,954	0.20%
2022/02/18	1.2	48.76	3	48.60	48.75	-1.8	8,077	-0.02%
2022/02/17	3	47.78	7	48.34	48.25	-4	8,172	-0.05%
2022/02/14	0	0.00	2	46.38	46.50	-2	8,258	-0.02%
2022/02/10	4	47.24	0	0.00	47.40	4	8,586	0.05%
2022/02/08	0	0.00	2	46.10	46.35	-2	8,631	-0.02%
2022/02/07	1	45.80	0.1	46.00	45.80	0.9	8,580	0.01%
2022/01/26	6	46.10	1	46.10	46.00	5	8,515	0.06%
2022/01/25	8	46.24	5	45.85	45.75	3	8,508	0.04%
2022/01/24	1	47.00	1	46.70	47.00	0	8,428	0.00%
2022/01/21	1	47.60	2	47.85	47.60	-1	8,450	-0.01%
2022/01/20	4	48.39	7	48.30	48.45	-3	8,401	-0.04%
2022/01/19	7	48.28	5	48.35	47.80	2	8,344	0.02%
2022/01/18	6	49.95	6	49.78	48.80	0	8,256	0.00%
2022/01/17	2	49.65	10	49.45	49.50	-8	8,058	-0.10%
2022/01/14	13.1	49.53	5	49.90	49.15	8.1	7,963	0.10%
2022/01/13	93	51.64	26	51.62	51.30	67	7,572	0.88%
2022/01/12	1	48.25	8	49.09	49.70	-7	6,735	-0.10%
2022/01/10	3	47.45	0	0.00	47.40	3	6,531	0.05%
2022/01/05	6	48.01	2	48.03	48.10	4	6,602	0.06%
2022/01/04	1	48.00	1	48.10	48.05	0	6,610	0.00%
2022/01/03	1	48.95	2	48.60	47.95	-1	6,616	-0.02%
2021/12/30	1	48.70	0	0.00	48.60	1	6,584	0.02%
2021/12/29	0	0.00	2	48.05	48.60	-2	6,595	-0.03%
2021/12/28	0	0.00	6	48.93	48.50	-6	6,615	-0.09%
2021/12/27	6	49.13	1	49.10	49.10	5	6,588	0.08%
2021/12/24	5	48.46	11	48.25	48.30	-6	6,555	-0.09%
2021/12/23	0	0.00	14	47.89	48.10	-14	6,556	-0.21%
2021/12/22	2	48.10	3	48.03	48.10	-1	6,690	-0.01%
2021/12/21	1	46.85	3	47.28	47.50	-2	6,587	-0.03%
2021/12/17	6	46.79	2	46.30	46.20	4	6,547	0.06%
2021/12/16	10	46.23	12	46.62	46.65	-2	6,626	-0.03%
2021/12/15	1	45.50	0	0.00	45.30	1	6,646	0.02%
2021/12/14	2	45.73	11	45.20	45.05	-9	6,732	-0.13%
2021/12/13	1	46.80	1	46.80	46.45	0	6,835	0.00%
2021/12/10	4	46.08	0	0.00	46.40	4	6,850	0.06%
2021/12/09	6.2	46.77	1	46.80	46.30	5.2	6,874	0.08%
2021/12/08	1	46.80	0	0.00	46.90	1	6,888	0.01%
2021/12/07	1	47.40	2	46.90	46.80	-1	6,964	-0.01%
2021/12/06	0	0.00	1	46.90	47.25	-1	7,034	-0.01%
2021/12/03	3	46.42	1	46.55	46.55	2	7,241	0.03%
2021/12/02	0	0.00	14	45.69	45.70	-14	7,455	-0.19%
2021/12/01	2	45.95	2	46.18	46.10	0	7,688	0.00%
2021/11/30	13	45.51	2	45.50	46.15	11	8,094	0.14%
2021/11/29	2	44.20	11	44.75	44.65	-9	8,271	-0.11%
2021/11/26	2	45.33	0	0.00	45.20	2	8,644	0.02%
2021/11/25	2	46.68	4	46.45	46.25	-2	8,670	-0.02%
2021/11/24	1.1	46.58	2	46.58	46.55	-0.9	8,842	-0.01%
2021/11/23	1	46.30	0	0.00	46.25	1	9,368	0.01%
2021/11/22	1	47.35	1	47.45	47.45	0	9,438	0.00%
2021/11/19	7	47.37	0	0.00	47.30	7	9,517	0.07%
2021/11/18	15	48.39	9	48.54	48.40	6	9,498	0.06%
2021/11/17	4	47.45	7	47.67	48.35	-3	9,347	-0.03%
2021/11/16	13.1	46.48	1	46.45	46.30	12.1	9,213	0.13%
2021/11/15	5	46.70	8	46.90	47.15	-3	9,247	-0.03%
2021/11/12	1	45.75	1	45.95	45.75	0	9,353	0.00%
2021/11/11	5	45.50	1	45.50	45.45	4	9,543	0.04%
2021/11/10	13	45.95	0	0.00	45.80	13	9,771	0.13%
2021/11/09	18	47.16	2	47.18	46.55	16	10,257	0.16%
2021/11/05	0	0.00	6	46.33	46.70	-6	12,495	-0.05%
2021/11/04	1	46.45	6	46.94	46.45	-5	12,611	-0.04%
2021/11/03	0	0.00	2	46.30	46.15	-2	12,808	-0.02%
2021/11/02	3	46.42	2	46.25	45.65	1	13,311	0.01%
2021/11/01	1	46.65	6	46.75	46.65	-5	13,817	-0.04%
2021/10/29	17	46.57	10	46.23	46.15	7	14,127	0.05%
2021/10/28	1	47.10	0	0.00	47.10	1	14,375	0.01%
2021/10/27	4	45.54	6	45.80	46.15	-2	14,447	-0.01%
2021/10/26	2	46.00	3	46.13	45.65	-1	14,582	-0.01%
2021/10/25	0	0.00	2	45.00	45.50	-2	14,576	-0.01%
2021/10/21	7	45.67	2	46.35	44.90	5	14,726	0.03%
2021/10/19	1	45.85	5	45.54	45.85	-4	14,875	-0.03%
2021/10/18	2	43.95	0	0.00	44.20	2	14,949	0.01%
2021/10/15	2	44.60	2	45.15	45.10	0	15,039	0.00%
2021/10/14	3	43.55	1	43.50	43.70	2	15,270	0.01%
2021/10/13	2	43.40	0	0.00	42.90	2	15,398	0.01%
2021/10/12	7	44.68	8	44.45	44.30	-1	15,531	-0.01%
2021/10/08	3	45.70	3	45.65	45.20	0	15,779	0.00%
2021/10/07	4	46.03	8	46.24	46.10	-4	15,972	-0.03%
2021/10/06	7	46.58	6	45.95	44.95	1	16,352	0.01%
2021/10/05	9	45.51	10	45.39	46.45	-1	16,496	-0.01%
2021/10/04	3	46.55	2	45.15	44.90	1	16,513	0.01%
2021/10/01	5	47.35	3	45.90	46.10	2	16,612	0.01%
2021/09/30	8	48.06	0	0.00	47.70	8	16,782	0.05%
2021/09/29	7	48.17	0	0.00	47.55	7	16,754	0.04%
2021/09/28	3	50.60	1	50.90	50.50	2	16,683	0.01%
2021/09/27	3	51.97	0	0.00	51.60	3	16,736	0.02%
2021/09/24	0	0.00	10	51.96	52.10	-10	16,784	-0.06%
2021/09/23	2	52.10	0	0.00	51.80	2	16,730	0.01%
2021/09/22	0	0.00	30	52.50	52.50	-30	16,601	-0.18%
2021/09/17	2	53.10	2	53.70	53.30	0	16,502	0.00%
2021/09/16	8	54.48	13	53.30	53.20	-5	16,407	-0.03%
2021/09/14	10	55.20	2	55.25	55.20	8	16,241	0.05%
2021/09/13	1	56.10	1	55.90	55.60	0	16,251	0.00%
2021/09/10	3	55.30	3	55.80	57.00	0	16,254	0.00%
2021/09/09	21	53.84	6	54.17	54.90	15	16,218	0.09%
2021/09/08	22	54.76	25	53.98	53.60	-3	16,168	-0.02%
2021/09/07	23	57.55	18	56.63	56.90	5	16,026	0.03%
2021/09/06	26	59.41	19	59.24	59.00	7	15,808	0.04%
2021/09/03	21	60.13	32	60.26	60.90	-11	15,565	-0.07%
2021/09/02	16	58.48	12	58.23	57.10	4	15,242	0.03%
2021/09/01	28	59.53	28	59.55	59.80	0	15,195	0.00%
2021/08/31	3	58.60	1	58.40	58.80	2	15,020	0.01%
2021/08/30	9	57.73	18	58.21	58.10	-9	14,967	-0.06%
2021/08/27	53	57.70	59	57.55	56.60	-6	14,812	-0.04%
2021/08/26	10	55.61	13	56.08	56.50	-3	14,355	-0.02%
2021/08/25	24	55.85	11	55.95	55.30	13	14,292	0.09%
2021/08/24	28	55.45	8	55.45	55.30	20	14,183	0.14%
2021/08/23	5	54.46	3	55.07	55.60	2	14,114	0.01%
2021/08/20	23	54.07	14	54.01	53.50	9	14,033	0.06%
2021/08/19	7	54.47	6	55.00	54.00	1	13,916	0.01%
2021/08/18	5	51.20	8	52.39	55.20	-3	13,872	-0.02%
2021/08/17	14	52.73	18	52.48	51.50	-4	13,745	-0.03%
2021/08/16	17.1	54.08	16	54.43	53.90	1.1	13,497	0.01%
2021/08/13	18	57.07	20	57.01	56.40	-2	13,206	-0.02%
2021/08/12	25	55.88	28	56.56	57.30	-3	12,622	-0.02%
2021/08/11	31	55.49	31	54.73	54.00	0	11,454	0.00%
2021/08/10	3	53.63	2	53.10	54.00	1	10,213	0.01%
2021/08/09	12.1	54.06	3	54.73	54.20	9.1	10,159	0.09%
2021/08/06	5.1	57.08	1	56.60	56.20	4.1	10,026	0.04%
2021/08/05	16	58.73	4	58.68	59.20	12	9,673	0.12%
2021/08/04	10	57.00	16.2	56.04	56.80	-6.2	9,365	-0.07%
2021/08/03	1	55.50	7.1	54.75	56.20	-6.1	9,201	-0.07%
2021/08/02	4	53.50	20	53.40	53.00	-16	8,902	-0.18%
2021/07/30	1	53.40	12	52.88	53.30	-11	8,827	-0.12%
2021/07/29	1	51.50	15	51.50	51.80	-14	8,735	-0.16%
2021/07/28	5	49.45	5.2	51.16	50.80	-0.2	8,793	0.00%
2021/07/27	17	52.12	1	51.90	51.50	16	8,871	0.18%
2021/07/26	2	51.20	15	52.13	52.80	-13	8,887	-0.15%
2021/07/23	5	50.70	1.1	51.50	50.70	3.9	9,021	0.04%
2021/07/22	7	51.44	12	51.87	51.50	-5	9,177	-0.05%
2021/07/21	17	50.91	11	51.21	51.60	6	9,119	0.07%
2021/07/20	38	51.17	3	51.70	50.50	35	9,067	0.39%
2021/07/19	6	53.73	5	53.54	53.30	1	8,878	0.01%
2021/07/16	0	0.00	7	54.30	55.20	-7	9,090	-0.08%
2021/07/15	5	53.62	6	53.95	54.30	-1	9,320	-0.01%
2021/07/14	4	51.25	11	52.55	52.60	-7	9,389	-0.07%
2021/07/13	2.3	51.61	4	53.40	51.60	-1.7	9,269	-0.02%
2021/07/12	10	50.85	3	50.57	51.00	7	9,017	0.08%
2021/07/09	2	49.33	2	49.10	49.75	0	8,937	0.00%
2021/07/08	2	49.95	2	50.20	50.10	0	9,061	0.00%
2021/07/07	3	50.67	7	50.34	51.20	-4	9,058	-0.04%
2021/07/06	0	49.30	1	48.85	48.80	-1	8,977	-0.01%
2021/07/05	2	48.78	2	48.93	49.25	0	9,205	0.00%
2021/07/02	4	47.73	0	0.00	47.55	4	9,422	0.04%
2021/06/28	1	47.60	3	47.80	47.80	-2	9,965	-0.02%
2021/06/24	1	48.20	1	48.55	48.20	0	10,326	0.00%
2021/06/23	1	47.05	0	0.00	47.80	1	10,547	0.01%
2021/06/21	2	47.50	0	0.00	47.15	2	10,830	0.02%
2021/06/18	1	48.25	0	0.00	48.25	1	11,158	0.01%
2021/06/17	0	0.00	10	49.42	49.65	-10	11,326	-0.09%
2021/06/16	0	0.00	3	48.97	48.65	-3	11,718	-0.03%
2021/06/11	2	48.00	0	0.00	48.10	2	13,633	0.01%
2021/06/10	4	48.25	2	47.98	48.10	2	13,816	0.01%
2021/06/09	6	48.38	10	48.69	47.85	-4	14,069	-0.03%
2021/06/08	4	48.43	10	47.83	49.00	-6	14,010	-0.04%
2021/06/04	0	0.00	1	45.35	45.20	-1	13,751	-0.01%
2021/06/03	1	46.30	0	0.00	46.45	1	13,755	0.01%
2021/06/02	0	0.00	16	46.70	47.05	-16	13,713	-0.12%
2021/05/31	3	45.30	0	0.00	45.55	3	13,783	0.02%
2021/05/28	0	0.00	1	44.75	44.95	-1	13,867	-0.01%
2021/05/26	2	44.55	0	0.00	44.25	2	14,215	0.01%
2021/05/25	0	0.00	7	44.71	44.95	-7	14,463	-0.05%
2021/05/24	2	42.53	0	0.00	42.80	2	14,493	0.01%
2021/05/21	2	42.60	0	0.00	42.35	2	14,601	0.01%
2021/05/19	0	0.00	11	42.00	42.30	-11	14,983	-0.07%
2021/05/18	0	0.00	10	42.00	42.55	-10	15,159	-0.07%
2021/05/17	2	41.23	4	40.45	39.65	-2	15,295	-0.01%
2021/05/13	11.2	42.36	23	42.65	42.50	-11.8	15,101	-0.08%
2021/05/12	1	43.10	0	0.00	41.65	1	14,970	0.01%
2021/05/11	1	42.85	2	42.53	41.80	-1	14,889	-0.01%
2021/05/10	0	0.00	1	45.20	44.85	-1	14,764	-0.01%
2021/05/07	1	45.10	1	45.30	45.90	0	14,805	0.00%
2021/05/06	2	44.85	2	44.40	43.90	0	14,811	0.00%
2021/05/05	6	45.40	1	45.30	43.90	5	14,819	0.03%
2021/05/04	12	45.74	3	44.95	45.00	9	14,918	0.06%
2021/05/03	1	47.80	3	46.37	46.30	-2	14,913	-0.01%
2021/04/29	5	48.92	21	48.06	47.70	-16	14,963	-0.11%
2021/04/28	3	50.43	4	50.45	50.30	-1	14,973	-0.01%
2021/04/27	3	49.37	1	49.00	48.85	2	15,031	0.01%
2021/04/26	10	49.17	11	48.98	48.80	-1	15,380	-0.01%
2021/04/23	14	48.03	0	0.00	48.00	14	15,402	0.09%
2021/04/22	9	49.22	17	47.88	47.30	-8	15,496	-0.05%
2021/04/21	12	49.56	29	49.58	49.70	-17	15,210	-0.11%
2021/04/20	18	47.69	4	48.13	47.50	14	14,944	0.09%
2021/04/19	6	46.81	4	46.71	46.70	2	15,115	0.01%
2021/04/16	23	46.43	14	46.40	46.65	9	15,137	0.06%
2021/04/15	7	44.84	3	44.92	45.25	4	15,095	0.03%
2021/04/14	5	44.89	2	45.20	44.75	3	15,118	0.02%
2021/04/13	13	47.00	4	46.76	45.70	9	15,079	0.06%
2021/04/12	1	46.90	1	47.25	46.90	0	14,988	0.00%
2021/04/09	13	47.50	13	46.94	46.85	0	14,866	0.00%
2021/04/08	15	47.01	15	46.78	47.50	0	14,645	0.00%
2021/04/07	11	45.45	7	45.93	45.30	4	14,326	0.03%
2021/04/06	2	44.95	9	45.13	45.30	-7	14,332	-0.05%
2021/04/01	12	44.13	7	44.14	44.20	5	14,267	0.04%
2021/03/31	23	45.51	8	44.81	44.25	15	14,237	0.11%
2021/03/30	4	44.13	7	44.49	44.90	-3	13,925	-0.02%
2021/03/29	3	44.42	10	44.50	44.15	-7	13,837	-0.05%
2021/03/26	11	44.68	7	44.50	44.65	4	13,744	0.03%
2021/03/25	7	43.06	4	43.08	43.30	3	13,609	0.02%
2021/03/24	13	43.70	7	43.96	43.05	6	13,697	0.04%
2021/03/23	17	44.19	27	44.22	44.10	-10	13,653	-0.07%
2021/03/22	13	43.17	15	43.07	42.95	-2	13,468	-0.01%
2021/03/19	15	43.86	10.1	43.78	43.50	4.9	13,552	0.04%
2021/03/18	34.1	42.87	31	43.14	43.75	3.1	13,281	0.02%
2021/03/17	29	39.57	52	40.21	40.65	-23	12,769	-0.18%
2021/03/16	12	38.28	10	38.05	38.60	2	11,893	0.02%
2021/03/15	17	38.49	13	38.50	38.20	4	11,979	0.03%
2021/03/12	2	37.25	4	36.89	37.40	-2	11,844	-0.02%
2021/03/11	3	36.37	1	36.60	36.80	2	12,524	0.02%
2021/03/10	2	36.55	1	36.60	36.50	1	13,196	0.01%
2021/03/09	0	36.60	6	36.60	36.65	-6	13,568	-0.04%
2021/03/08	2	37.40	0	0.00	36.70	2	13,606	0.01%
2021/03/05	0	37.30	4	37.36	37.10	-4	13,632	-0.03%
2021/03/04	8	37.29	2	38.05	37.35	6	13,696	0.04%
2021/03/03	4	37.06	2	37.75	37.75	2	13,544	0.01%
2021/03/02	7	38.12	8	37.93	37.30	-1	13,437	-0.01%
2021/02/26	7	37.70	64	38.13	37.70	-57	13,320	-0.43%
2021/02/25	27	38.44	61	37.75	38.95	-34	13,274	-0.26%
2021/02/24	0	0.00	97	37.03	37.00	-97	13,110	-0.74%
2021/02/23	27	36.77	0	0.00	36.50	27	12,989	0.21%
2021/02/22	11	37.68	11	37.94	37.25	0	12,899	0.00%
2021/02/19	6	36.38	20	36.77	37.35	-14	12,757	-0.11%
2021/02/18	0	0.00	3	35.93	36.45	-3	12,566	-0.02%
2021/02/17	25	35.28	5	35.69	35.25	20	12,409	0.16%
2021/02/04	0	0.00	2	34.00	34.00	-2	12,219	-0.02%
2021/02/02	7	34.91	0	0.00	34.70	7	12,344	0.06%
2021/01/29	6	33.73	2	33.95	33.65	4	12,151	0.03%
2021/01/27	8	35.53	27	35.58	35.25	-19	11,987	-0.16%
2021/01/26	6	35.15	8	35.25	35.00	-2	11,917	-0.02%
2021/01/25	6	37.29	18	36.25	36.30	-12	11,730	-0.10%
2021/01/22	6	37.25	32	37.34	37.25	-26	11,588	-0.22%
2021/01/21	2	37.08	2	36.73	37.10	0	11,389	0.00%
2021/01/20	2	36.78	7	36.27	35.70	-5	11,107	-0.05%
2021/01/19	11	37.10	2.6	37.41	37.05	8.4	10,777	0.08%
2021/01/18	10	35.45	5	36.14	36.35	5	10,311	0.05%
2021/01/15	26	35.98	8	36.46	35.55	18	10,167	0.18%
2021/01/14	2	36.33	1	36.30	36.30	1	9,987	0.01%
2021/01/13	1	36.10	3	36.25	36.40	-2	9,871	-0.02%
2021/01/12	8	36.21	25	36.30	35.80	-17	9,708	-0.18%
2021/01/11	1	35.35	7	35.36	35.65	-6	9,181	-0.07%
2021/01/08	3	35.02	33	34.98	35.10	-30	9,041	-0.33%
2021/01/07	4	35.08	99	35.30	35.25	-95	8,917	-1.07%
2021/01/06	4	34.90	49	35.40	34.45	-45	8,790	-0.51%
2021/01/05	1	34.75	10	34.85	34.85	-9	8,607	-0.10%
2021/01/04	0	0.00	1	34.40	34.70	-1	8,560	-0.01%
2020/12/31	6	34.50	0	0.00	34.35	6	8,526	0.07%
2020/12/30	3	34.82	0	0.00	34.70	3	8,473	0.04%
2020/12/29	11	34.89	4	35.00	35.00	7	8,439	0.08%
2020/12/28	3	34.55	0	0.00	34.50	3	8,260	0.04%
2020/12/24	21	33.67	0	0.00	34.05	21	8,103	0.26%
2020/12/23	2	33.50	1	33.45	33.50	1	8,069	0.01%
2020/12/22	39	34.50	3	34.57	33.50	36	8,055	0.45%
2020/12/21	18	34.20	2	34.00	34.35	16	7,954	0.20%
2020/12/18	4	34.61	1	34.70	34.70	3	7,861	0.04%
2020/12/17	2	34.55	7	34.53	34.95	-5	7,605	-0.07%
2020/12/16	10	35.16	2	34.98	34.55	8	7,451	0.11%
2020/12/15	59	35.50	5	35.35	34.65	54	7,247	0.75%
2020/12/14	26	36.79	36	36.75	36.60	-10	6,932	-0.14%
2020/12/11	50	37.23	17	36.90	37.15	33	6,728	0.49%
2020/12/10	67	37.00	4.3	36.70	36.75	62.7	6,262	1.00%
2020/12/09	0	0.00	4	36.68	37.05	-4	6,067	-0.07%
2020/12/08	22	35.86	2	35.93	36.25	20	5,772	0.35%
2020/12/07	51	36.89	5	36.35	36.50	46	5,536	0.83%
2020/12/04	135	34.97	136	35.14	35.70	-1	4,719	-0.02%	大買/大賣/
2020/12/03	10	33.24	12	33.51	33.20	-2	3,957	-0.05%
2020/12/02	8	32.27	0	0.00	32.30	8	3,599	0.22%
2020/12/01	1	32.00	0	0.00	32.00	1	3,505	0.03%
2020/11/26	0	0.00	1	31.50	31.50	-1	3,295	-0.03%
2020/11/25	1	31.15	1	31.35	31.20	0	3,292	0.00%
2020/11/24	0	0.00	5	31.80	31.65	-5	3,235	-0.15%
2020/11/23	5	31.30	2	31.38	31.95	3	3,045	0.10%
2020/11/19	0	0.00	11	30.47	30.35	-11	2,834	-0.39%
2020/11/18	11	30.55	6	30.53	30.45	5	2,811	0.18%
2020/11/12	0	0.00	1	29.75	29.30	-1	2,825	-0.04%
2020/11/11	1	30.00	14	29.74	30.00	-13	2,791	-0.47%
2020/11/10	0	0.00	9	29.92	29.85	-9	2,697	-0.33%
2020/11/05	8	28.75	0	0.00	28.75	8	2,712	0.29%
2020/11/04	0	0.00	3	28.75	28.85	-3	2,722	-0.11%
2020/10/26	0	0.00	1	29.15	29.10	-1	2,885	-0.03%
2020/10/23	1	29.30	0	0.00	29.35	1	2,911	0.03%
2020/10/20	1	29.20	0	0.00	29.15	1	3,036	0.03%
2020/10/19	3	28.70	0	0.00	28.75	3	3,026	0.10%
2020/10/13	5	28.85	0	0.00	28.90	5	3,134	0.16%
2020/10/12	0	0.00	2	29.15	29.10	-2	3,197	-0.06%
2020/09/30	0	0.00	5	28.50	28.55	-5	3,383	-0.15%
2020/09/25	29	27.93	9	27.35	27.25	20	3,869	0.52%
2020/09/18	1	29.75	0	0.00	29.90	1	4,444	0.02%
2020/09/17	0	0.00	20	29.55	29.90	-20	4,521	-0.44%
2020/09/15	0	0.00	2	29.58	29.65	-2	4,594	-0.04%
2020/09/14	1	29.40	5	29.34	29.50	-4	4,750	-0.08%
2020/09/11	25	28.62	0	0.00	28.55	25	4,866	0.51%
2020/09/10	0	0.00	100	29.45	28.95	-100	4,959	-2.02%
2020/09/07	0	0.00	1	29.80	29.30	-1	5,260	-0.02%
2020/09/04	2	29.00	0	0.00	29.10	2	5,470	0.04%
2020/09/03	93	29.40	0	0.00	29.35	93	5,531	1.68%
2020/09/02	3	29.20	0	0.00	29.40	3	5,595	0.05%
2020/08/31	1	29.15	0	0.00	29.10	1	5,780	0.02%
2020/08/28	3	29.42	0	0.00	29.40	3	5,920	0.05%
2020/08/27	1	29.65	5	29.90	29.65	-4	6,192	-0.06%
2020/08/25	11	29.30	1	29.70	29.80	10	6,970	0.14%
2020/08/24	1	29.15	5	29.20	29.20	-4	6,975	-0.06%
2020/08/21	15	29.28	75	29.37	29.25	-60	7,034	-0.85%
2020/08/20	14	29.39	0	0.00	29.10	14	7,055	0.20%
2020/08/19	31	30.92	25	30.60	30.60	6	7,002	0.09%
2020/08/18	2	31.50	0	0.00	31.45	2	6,951	0.03%
2020/08/17	15	31.82	15	31.95	31.95	0	6,996	0.00%
2020/08/14	43	31.75	0	0.00	31.90	43	7,147	0.60%
2020/08/13	1	32.35	0	0.00	31.85	1	7,177	0.01%
2020/08/11	0	0.00	10	31.74	31.75	-10	7,203	-0.14%
2020/08/07	8	32.09	0	0.00	31.90	8	7,338	0.11%
2020/08/06	19	32.39	15	32.15	32.20	4	7,384	0.05%
2020/08/05	66	32.60	0	0.00	32.55	66	7,428	0.89%
2020/08/04	0	0.00	2	32.08	32.05	-2	7,553	-0.03%
2020/08/03	5	32.10	10	31.95	31.95	-5	7,742	-0.06%
2020/07/31	5	32.15	11	32.05	31.90	-6	8,030	-0.07%
2020/07/30	10	32.00	13	32.21	32.00	-3	8,114	-0.04%
2020/07/29	0	0.00	1	31.10	31.15	-1	8,296	-0.01%
2020/07/28	12	30.68	2	31.90	30.35	10	8,465	0.12%
2020/07/24	5	31.67	0	0.00	31.45	5	8,488	0.06%
2020/07/23	1	32.35	0	0.00	32.35	1	8,495	0.01%
2020/07/22	0	0.00	3	32.55	32.65	-3	8,636	-0.03%
2020/07/21	0	0.00	3	32.15	32.00	-3	8,655	-0.03%
2020/07/20	3	31.42	1	31.40	31.65	2	8,689	0.02%
2020/07/17	0	0.00	2	32.15	31.75	-2	8,692	-0.02%
2020/07/16	2	32.40	10	32.60	32.15	-8	8,729	-0.09%
2020/07/14	0	0.00	3	32.35	32.25	-3	8,813	-0.03%
2020/07/13	3	32.75	5	32.85	32.80	-2	8,851	-0.02%
2020/07/10	2	32.25	4	32.35	32.00	-2	8,986	-0.02%
2020/07/09	3	33.35	4	33.08	32.90	-1	8,967	-0.01%
2020/07/08	4	33.19	0	0.00	33.30	4	8,993	0.04%
2020/07/07	3	34.02	10	33.83	33.65	-7	9,043	-0.08%
2020/07/06	20	34.41	9	34.69	34.00	11	9,022	0.12%
2020/07/03	0	0.00	27	33.25	33.40	-27	8,798	-0.31%
2020/07/02	9	31.86	0	0.00	32.40	9	8,730	0.10%
2020/07/01	2	31.95	0	0.00	31.60	2	8,715	0.02%
2020/06/30	10	33.68	0	0.00	33.80	10	8,505	0.12%
2020/06/29	5	33.55	1	33.40	33.50	4	8,367	0.05%
2020/06/24	8	33.56	1	33.65	33.55	7	8,360	0.08%
2020/06/22	0	0.00	1	34.20	34.20	-1	8,367	-0.01%
2020/06/19	0	0.00	10	35.00	34.80	-10	8,473	-0.12%
2020/06/18	5	34.30	3	34.25	34.50	2	8,355	0.02%
2020/06/17	1	33.75	0	0.00	33.75	1	8,233	0.01%
2020/06/16	1	32.90	25	33.50	33.60	-24	8,204	-0.29%
2020/06/15	1	33.10	61	32.82	32.55	-60	8,277	-0.72%
2020/06/12	0	0.00	2	33.08	33.25	-2	8,262	-0.02%
2020/06/11	11	34.01	5	33.41	33.45	6	8,238	0.07%
2020/06/09	18	33.25	11	33.31	33.10	7	8,205	0.09%
2020/06/08	60	33.61	5	33.60	33.65	55	8,314	0.66%
2020/06/05	0	0.00	11	33.47	33.35	-11	8,602	-0.13%
2020/06/04	14	33.25	7	33.06	32.90	7	8,829	0.08%
2020/06/03	16	33.24	11	33.28	33.25	5	8,871	0.06%
2020/06/02	22	34.16	70	33.94	34.05	-48	8,641	-0.56%
2020/06/01	7	31.88	0	0.00	32.15	7	8,011	0.09%
2020/05/28	10	31.51	11	31.35	30.90	-1	7,960	-0.01%
2020/05/27	1	31.60	0	0.00	31.55	1	7,943	0.01%
2020/05/26	50	31.42	0	0.00	31.35	50	7,928	0.63%
2020/05/22	0	0.00	23	31.91	31.40	-23	7,883	-0.29%
2020/05/21	17	31.75	41	31.95	32.05	-24	7,858	-0.31%
2020/05/20	10	30.55	15	30.88	31.10	-5	7,707	-0.06%
2020/05/19	20	30.50	20	30.45	30.45	0	7,691	0.00%
2020/05/18	1	30.40	0	0.00	30.25	1	7,642	0.01%
2020/05/15	1	31.10	11	31.35	30.80	-10	7,614	-0.13%
2020/05/14	2	31.78	1	31.15	31.15	1	7,541	0.01%
2020/05/13	21	32.28	29	32.31	32.40	-8	7,448	-0.11%
2020/05/12	20	32.40	24	32.51	32.30	-4	7,429	-0.05%
2020/05/11	31	32.72	17	32.61	32.55	14	7,377	0.19%
2020/05/08	3	31.85	2	32.10	32.20	1	7,245	0.01%
2020/05/07	8	32.27	1	31.60	31.60	7	7,055	0.10%
2020/05/06	21	31.65	30	31.42	31.75	-9	6,778	-0.13%
2020/05/05	26	31.72	36	32.17	32.00	-10	6,687	-0.15%
2020/05/04	0	0.00	5	30.80	31.50	-5	6,462	-0.08%
2020/04/30	30	30.49	20	30.64	30.70	10	6,301	0.16%
2020/04/29	0	0.00	3	30.20	30.15	-3	6,271	-0.05%
2020/04/28	15	30.10	29	30.10	30.10	-14	6,275	-0.22%
2020/04/27	30	30.32	7	30.44	30.35	23	6,328	0.36%
2020/04/23	21	28.81	0	0.00	28.55	21	6,138	0.34%
2020/04/22	46	28.87	8	28.64	28.80	38	6,075	0.63%
2020/04/21	2	29.15	2	29.15	28.60	0	6,050	0.00%
2020/04/17	1	29.70	0	0.00	29.00	1	5,936	0.02%
2020/04/16	3	29.30	27	29.59	29.25	-24	5,879	-0.41%
2020/04/15	1	29.15	6	29.11	29.60	-5	5,868	-0.09%
2020/04/14	1	28.35	0	0.00	28.55	1	5,710	0.02%
2020/04/13	40	27.90	72	27.91	27.90	-32	5,703	-0.56%
2020/04/10	20	28.60	20	28.47	28.45	0	5,665	0.00%
2020/04/09	22	28.65	29	28.76	29.25	-7	5,567	-0.13%
2020/04/08	23	27.81	5	27.65	28.35	18	5,455	0.33%
2020/04/07	45	27.48	11	27.37	27.55	34	5,460	0.62%
2020/04/06	7	26.64	0	0.00	26.75	7	5,338	0.13%
2020/03/31	5	26.65	0	0.00	26.60	5	5,317	0.09%
2020/03/30	0	0.00	1	25.85	26.60	-1	5,286	-0.02%
2020/03/27	2	27.05	2	26.75	26.15	0	5,279	0.00%
2020/03/26	1	26.65	3	26.77	26.60	-2	5,191	-0.04%
2020/03/25	22	26.67	22	26.95	26.55	0	5,159	0.00%
2020/03/23	0	0.00	5	25.00	25.20	-5	4,975	-0.10%
2020/03/20	3	25.93	3	25.72	25.95	0	5,061	0.00%
2020/03/19	49	23.05	144	22.89	24.30	-95	4,986	-1.91%	大賣/
2020/03/18	0	0.00	2	25.43	25.00	-2	4,972	-0.04%
2020/03/17	1	25.45	0	0.00	25.45	1	4,949	0.02%
2020/03/16	2	27.33	5	27.00	25.50	-3	4,935	-0.06%
2020/03/13	18	26.02	10	26.25	26.95	8	4,851	0.16%
2020/03/12	20	28.49	4	28.63	28.10	16	4,697	0.34%
2020/03/11	34	31.39	33	30.36	29.80	1	4,571	0.02%
2020/03/10	42	30.86	40	31.25	32.50	2	4,266	0.05%
2020/03/09	12	30.88	2	30.75	30.70	10	4,076	0.25%
2020/03/06	1	30.55	0	0.00	30.55	1	3,927	0.03%
2020/03/05	10	29.70	10	29.95	30.10	0	3,952	0.00%
2020/03/04	5	29.35	5	29.45	29.40	0	4,006	0.00%
2020/03/03	0	0.00	5	29.95	30.00	-5	4,069	-0.12%
2020/03/02	5	29.45	0	0.00	29.15	5	4,070	0.12%
2020/02/25	0	0.00	1	30.60	30.65	-1	4,183	-0.02%
2020/02/24	1	31.10	0	0.00	31.00	1	4,323	0.02%
2020/02/20	1	31.30	0	0.00	31.25	1	4,427	0.02%
2020/02/18	98	30.95	0	0.00	31.25	98	4,850	2.02%
2020/02/13	0	0.00	2	31.00	30.65	-2	5,861	-0.03%
2020/02/11	2	30.70	15	30.58	30.75	-13	7,164	-0.18%
2020/02/04	0	0.00	15	29.65	29.55	-15	7,664	-0.20%
2020/02/03	25	27.94	10	28.80	28.90	15	7,674	0.20%
2020/01/30	15	30.35	0	0.00	29.95	15	7,627	0.20%
2020/01/20	2	33.48	1	33.25	33.25	1	7,551	0.01%
2020/01/16	1	33.85	0	0.00	33.85	1	7,616	0.01%
2020/01/15	1	33.85	0	0.00	33.90	1	7,683	0.01%
2020/01/10	0	0.00	1.7	33.74	34.00	-1.7	7,806	-0.02%
2020/01/07	1	33.05	3	32.65	32.70	-2	7,993	-0.03%
2020/01/06	1	33.60	8	33.44	33.40	-7	8,007	-0.09%
2020/01/03	2	34.13	0	0.00	34.20	2	8,018	0.02%
2019/12/31	2	34.55	1	34.45	34.25	1	8,043	0.01%
2019/12/30	1	35.10	0	0.00	35.10	1	7,973	0.01%
2019/12/26	1	34.95	0	0.00	34.40	1	7,974	0.01%
2019/12/24	1	34.80	4	35.03	34.60	-3	8,197	-0.04%
2019/12/20	0	0.00	1	35.70	35.20	-1	8,280	-0.01%
2019/12/19	4	35.48	0	0.00	35.55	4	8,291	0.05%
2019/12/18	0	0.00	1	36.00	35.90	-1	8,293	-0.01%
2019/12/17	0	0.00	1	36.35	36.25	-1	8,288	-0.01%
2019/12/16	0	0.00	17	35.26	35.55	-17	8,217	-0.21%
2019/12/13	21	35.28	24	36.15	35.30	-3	8,241	-0.04%
2019/12/12	5	35.73	67	35.63	35.85	-62	8,124	-0.76%
2019/12/11	19	35.71	10	35.45	35.45	9	8,152	0.11%
2019/12/10	15	35.15	16	35.14	35.15	-1	8,208	-0.01%
2019/12/09	2	35.30	22	35.35	35.15	-20	8,308	-0.24%
2019/12/06	0	0.00	1	35.35	34.85	-1	8,344	-0.01%
2019/12/05	25	34.95	2	34.98	35.20	23	8,441	0.27%
2019/12/04	6	34.93	3	35.20	35.05	3	8,507	0.04%
2019/12/03	75	34.37	0	0.00	34.20	75	8,557	0.88%
2019/12/02	4	33.43	5	33.67	34.00	-1	8,711	-0.01%
2019/11/27	0	0.00	80	35.54	35.45	-80	8,629	-0.93%
2019/11/26	5	36.05	7	35.76	35.80	-2	8,686	-0.02%
2019/11/25	1	35.75	0	0.00	35.65	1	8,679	0.01%
2019/11/21	56	35.92	12	35.85	36.00	44	8,769	0.50%
2019/11/20	37	36.56	1	36.95	36.95	36	8,683	0.41%
2019/11/19	2	36.95	41	36.71	37.10	-39	8,699	-0.45%
2019/11/18	11	36.17	51	36.87	36.75	-40	8,677	-0.46%
2019/11/15	11	37.13	5	37.52	36.25	6	8,639	0.07%
2019/11/14	4	36.61	8	36.44	36.70	-4	8,431	-0.05%
2019/11/13	21	38.10	20	38.16	37.80	1	8,297	0.01%
2019/11/12	122	37.54	117.7	37.95	38.00	4.3	8,142	0.05%	大買/大賣/
2019/11/11	7	36.16	9	36.11	35.95	-2	7,823	-0.03%
2019/11/08	20	35.32	23	35.36	35.80	-3	7,792	-0.04%
2019/11/07	35	32.83	16	32.90	33.40	19	7,242	0.26%
2019/11/06	0	0.00	2	30.70	30.40	-2	6,951	-0.03%
2019/11/05	2	30.63	0	0.00	30.50	2	7,313	0.03%
2019/11/04	2	30.75	0	0.00	30.80	2	7,415	0.03%
2019/11/01	4	29.85	4	30.40	30.55	0	7,566	0.00%
2019/10/31	4	30.30	3	30.25	30.20	1	7,695	0.01%
2019/10/30	1	30.55	1	30.55	30.65	0	7,713	0.00%
2019/10/29	2	30.45	43	30.69	30.30	-41	7,851	-0.52%
2019/10/28	3	30.98	3	30.80	30.70	0	7,960	0.00%
2019/10/25	4	31.19	0	0.00	31.20	4	8,022	0.05%
2019/10/24	0	0.00	1	31.70	31.70	-1	8,071	-0.01%
2019/10/22	3	30.83	2	30.75	30.75	1	8,168	0.01%
2019/10/21	13	30.95	10	31.00	31.00	3	8,206	0.04%
2019/10/16	0	0.00	1	30.80	30.80	-1	8,214	-0.01%
2019/10/15	23	31.18	22	30.40	30.65	1	8,252	0.01%
2019/10/14	18	32.37	0	0.00	31.90	18	8,173	0.22%
2019/10/09	1.3	32.15	2	32.08	32.30	-0.7	8,148	-0.01%
2019/10/08	0	0.00	1	32.70	32.70	-1	8,159	-0.01%
2019/10/04	0	0.00	2	32.30	32.30	-2	8,180	-0.02%
2019/10/03	1	32.40	2	32.60	32.45	-1	8,173	-0.01%
2019/10/02	21	33.18	0	0.00	32.95	21	8,198	0.26%
2019/10/01	5	32.90	7	32.56	32.95	-2	8,163	-0.02%
2019/09/27	61	32.30	5	31.88	31.55	56	8,072	0.69%
2019/09/26	3.5	33.47	5	33.51	33.45	-1.5	7,933	-0.02%
2019/09/25	1	33.25	1	32.70	33.20	0	7,902	0.00%
2019/09/24	3	33.05	0	0.00	33.20	3	7,911	0.04%
2019/09/23	2	33.55	1	33.55	33.45	1	7,902	0.01%
2019/09/20	1	33.35	1	33.15	33.40	0	7,900	0.00%
2019/09/19	1	33.00	0	0.00	33.10	1	7,870	0.01%
2019/09/18	2	33.28	0	0.00	33.30	2	7,826	0.03%
2019/09/17	0	0.00	1	33.00	32.80	-1	7,767	-0.01%
2019/09/16	2	33.40	13	33.59	33.40	-11	7,735	-0.14%
2019/09/12	5	33.78	11	33.70	34.00	-6	7,669	-0.08%
2019/09/11	1	32.70	3	32.92	33.45	-2	7,566	-0.03%
2019/09/06	2	32.45	0	0.00	32.90	2	7,200	0.03%
2019/09/04	0	0.00	3	31.77	32.15	-3	6,853	-0.04%
2019/09/03	0	0.00	4	31.20	31.20	-4	6,666	-0.06%
2019/09/02	0	0.00	1	31.35	31.20	-1	6,637	-0.02%
2019/08/30	2	30.88	1	31.05	30.80	1	6,613	0.02%
2019/08/28	2	30.10	0	0.00	30.10	2	6,521	0.03%
2019/08/27	0	0.00	1	31.10	30.70	-1	6,492	-0.02%
2019/08/26	4	30.15	3	30.48	30.25	1	6,376	0.02%
2019/08/21	1	30.75	0	0.00	30.55	1	6,268	0.02%
2019/08/20	0	0.00	1	30.50	30.60	-1	6,373	-0.02%
2019/08/16	1	29.90	1	30.10	29.60	0	6,315	0.00%
2019/08/14	0.6	29.00	2	29.55	29.10	-1.4	6,132	-0.02%
2019/08/13	2	30.78	1	29.90	29.60	1	6,004	0.02%
2019/08/12	6	30.83	12	31.21	31.50	-6	5,745	-0.10%
2019/08/08	5	28.35	29	28.50	28.95	-24	5,320	-0.45%
2019/08/07	16	27.86	57	27.72	27.70	-41	5,099	-0.80%
2019/08/06	4	27.99	11	28.15	28.25	-7	4,788	-0.15%
2019/08/05	5	28.50	0	0.00	28.45	5	4,690	0.11%
2019/08/02	2	27.90	1	27.85	27.80	1	4,576	0.02%
2019/08/01	1	28.25	2	28.73	28.80	-1	4,498	-0.02%
2019/07/31	1	28.70	12	28.70	28.65	-11	4,485	-0.25%
2019/07/30	35	28.75	2	28.45	28.20	33	4,404	0.75%
2019/07/29	20	28.59	13	28.53	28.65	7	4,356	0.16%
2019/07/25	0	0.00	3	27.63	28.05	-3	4,201	-0.07%
2019/07/24	0	0.00	2	27.38	27.55	-2	4,103	-0.05%
2019/07/19	1	26.05	8	26.27	26.05	-7	3,961	-0.18%
2019/07/18	0	0.00	1	26.10	26.10	-1	3,956	-0.03%
2019/07/17	2	26.00	5	26.20	25.90	-3	3,955	-0.08%
2019/07/16	0	0.00	11	25.82	25.70	-11	3,920	-0.28%
2019/07/12	0	0.00	4.2	25.29	25.30	-4.2	3,958	-0.11%
2019/07/11	7	25.16	1	25.40	25.55	6	3,970	0.15%
2019/07/10	0	0.00	2	25.00	25.00	-2	3,965	-0.05%
2019/07/05	13	24.45	2	24.45	24.45	11	4,362	0.25%
2019/07/02	0	0.00	3	24.63	24.70	-3	5,103	-0.06%
2019/07/01	0	0.00	12	24.45	24.50	-12	5,257	-0.23%
2019/06/26	2	23.95	0	0.00	23.90	2	5,414	0.04%
2019/06/20	1	24.25	0	0.00	24.15	1	5,828	0.02%
2019/06/10	2	23.60	5	23.50	23.65	-3	7,424	-0.04%
2019/06/06	16	23.62	0	0.00	23.35	16	7,564	0.21%
2019/06/05	2	24.50	13	24.47	24.35	-11	7,642	-0.14%
2019/06/04	1	23.80	7	23.85	23.80	-6	8,110	-0.07%
2019/06/03	0	0.00	2	22.95	23.50	-2	8,206	-0.02%
2019/05/31	1	22.95	0	0.00	23.30	1	8,267	0.01%
2019/05/30	1	22.60	1	22.80	22.65	0	8,407	0.00%
2019/05/28	2	22.25	2	22.45	22.80	0	8,484	0.00%
2019/05/27	29	22.48	7	22.36	22.35	22	8,381	0.26%
2019/05/24	3	23.70	3	23.80	23.50	0	8,241	0.00%
2019/05/23	3	23.43	0	0.00	23.40	3	8,245	0.04%
2019/05/21	4	24.19	0	0.00	24.15	4	8,123	0.05%
2019/05/20	13	24.24	2	24.20	24.20	11	8,099	0.14%
2019/05/17	4	25.38	2	24.85	24.90	2	8,034	0.02%
2019/05/16	3	25.85	6.8	26.10	26.10	-3.8	7,976	-0.05%
2019/05/10	2	26.23	0	0.00	25.95	2	7,966	0.03%
2019/05/09	4	26.09	0	0.00	25.95	4	7,945	0.05%
2019/05/08	1.5	26.71	0	0.00	26.45	1.5	7,903	0.02%
2019/05/07	2	26.50	0	0.00	26.95	2	7,867	0.03%
2019/05/06	2	26.28	0	0.00	26.20	2	7,826	0.03%
2019/05/02	5	26.75	0	0.00	27.10	5	7,744	0.06%
2019/04/30	2	26.38	0	0.00	26.90	2	7,734	0.03%
2019/04/29	1	26.50	0	0.00	26.70	1	7,722	0.01%
2019/04/24	3	26.87	0	0.00	26.85	3	7,630	0.04%
2019/04/23	12	26.90	1	26.85	27.35	11	7,597	0.14%
2019/04/22	4	27.21	0	0.00	27.10	4	7,548	0.05%
2019/04/19	0	0.00	19	27.39	27.55	-19	7,499	-0.25%
2019/04/18	4	27.25	11	27.48	26.70	-7	7,487	-0.09%
2019/04/17	5.1	27.25	1	27.45	27.40	4.1	7,426	0.05%
2019/04/15	16	27.56	0	0.00	27.75	16	7,365	0.22%
2019/04/12	3	27.72	3	27.55	27.45	0	7,359	0.00%
2019/04/11	1	29.35	0	0.00	28.30	1	7,239	0.01%
2019/04/09	0	0.00	3	28.70	29.05	-3	6,887	-0.04%
2019/04/08	2	28.20	1	28.05	27.90	1	6,616	0.02%
2019/04/01	0	0.00	1	26.90	26.90	-1	6,185	-0.02%
2019/03/29	1	26.35	0	0.00	26.20	1	6,052	0.02%
2019/03/28	1	26.55	0	0.00	26.10	1	6,048	0.02%
2019/03/27	4	26.29	0	0.00	26.45	4	6,038	0.07%
2019/03/26	2	26.88	11	26.67	26.60	-9	6,024	-0.15%
2019/03/25	0	0.00	4.8	26.89	26.95	-4.8	5,894	-0.08%
2019/03/22	0	0.00	5	27.13	26.95	-5	5,890	-0.08%
2019/03/21	0	0.00	1	27.40	26.95	-1	5,757	-0.02%
2019/03/20	1	26.85	36	26.04	26.45	-35	5,487	-0.64%
2019/03/19	7	25.11	31	25.03	25.20	-24	5,169	-0.46%
2019/03/18	7	24.36	0	0.00	24.50	7	4,987	0.14%
2019/03/15	10	24.28	10	24.34	24.30	0	4,960	0.00%
2019/03/14	5	23.96	0	0.00	23.90	5	4,976	0.10%
2019/03/13	2	24.10	0	0.00	24.10	2	4,987	0.04%
2019/03/12	20	24.74	0	0.00	24.20	20	5,001	0.40%
2019/03/11	8	24.48	4	24.44	24.55	4	4,931	0.08%
2019/03/08	24	24.53	13	24.55	24.60	11	5,016	0.22%
2019/03/07	10	26.15	7	26.46	26.70	3	4,585	0.07%
2019/03/06	16	26.11	57	26.26	25.90	-41	4,513	-0.91%
2019/03/05	70	26.26	13	26.24	25.95	57	4,473	1.27%
2019/03/04	1	25.65	55	26.15	26.15	-54	4,406	-1.23%
2019/02/27	55	25.25	4	25.39	25.55	51	4,320	1.18%
2019/02/25	3	25.65	4	25.50	25.65	-1	4,400	-0.02%
2019/02/22	2	25.40	6	25.28	25.20	-4	4,471	-0.09%
2019/02/21	7	25.21	0	0.00	25.05	7	4,667	0.15%
2019/02/20	4	25.40	0	0.00	25.40	4	4,740	0.08%
2019/02/18	0	0.00	4	25.66	25.75	-4	4,899	-0.08%
2019/02/13	0	0.00	6	25.83	25.70	-6	5,207	-0.12%
2019/02/11	22	24.65	23	24.97	25.05	-1	5,421	-0.02%
2019/01/29	2	25.00	3	25.20	25.20	-1	5,601	-0.02%
2019/01/28	3	25.43	0	0.00	25.50	3	5,683	0.05%
2019/01/25	3	25.27	8	25.68	25.50	-5	5,897	-0.08%
2019/01/24	1	25.30	0	0.00	25.10	1	6,015	0.02%
2019/01/23	2	24.90	0	0.00	24.95	2	6,037	0.03%
2019/01/18	1	24.90	1	25.00	24.90	0	6,485	0.00%
2019/01/16	1	24.90	2	25.00	24.80	-1	6,763	-0.01%
2019/01/14	0	0.00	8	24.30	24.30	-8	6,976	-0.11%
2019/01/11	4	24.20	1	24.40	24.40	3	7,153	0.04%
2019/01/10	7	24.33	1	24.10	24.05	6	7,215	0.08%
2019/01/07	10	25.08	0	0.00	24.60	10	7,500	0.13%
2018/12/28	0	0.00	3	26.00	26.10	-3	7,853	-0.04%
2018/12/26	4	25.39	1	25.85	25.10	3	8,017	0.04%
2018/12/25	7	25.29	5	25.61	25.55	2	8,178	0.02%
2018/12/24	0.5	26.00	4	26.00	25.95	-3.5	8,384	-0.04%
2018/12/22	4	25.53	0	0.00	25.70	4	8,510	0.05%
2018/12/21	5	25.64	3	26.25	26.25	2	8,660	0.02%
2018/12/19	0	0.00	7	26.27	26.30	-7	9,065	-0.08%
2018/12/18	3	26.73	1	26.00	26.10	2	9,068	0.02%
2018/12/17	7	26.64	34	26.85	26.30	-27	9,002	-0.30%
2018/12/14	1	27.05	0	0.00	27.05	1	8,877	0.01%
2018/12/12	8	28.39	3	28.35	28.30	5	8,790	0.06%
2018/12/11	3	27.70	8	27.95	27.75	-5	8,667	-0.06%
2018/12/10	0	0.00	1	27.05	27.50	-1	8,747	-0.01%
2018/12/07	1	27.55	2	27.40	27.30	-1	8,732	-0.01%
2018/12/06	0	0.00	0.4	27.50	27.60	-0.4	8,638	0.00%
2018/12/05	6	27.50	0	0.00	27.45	6	8,530	0.07%
2018/12/04	5	27.80	10	28.16	28.20	-5	8,440	-0.06%
2018/12/03	2	28.45	7	28.47	28.05	-5	8,336	-0.06%
2018/11/30	3	27.15	2	27.00	27.30	1	8,115	0.01%
2018/11/29	1	27.20	1	27.25	26.70	0	8,013	0.00%
2018/11/28	6	26.71	0	0.00	26.65	6	7,944	0.08%
2018/11/27	2	26.53	2.2	26.74	26.85	-0.2	7,892	0.00%
2018/11/26	3	26.05	2	25.78	25.80	1	7,782	0.01%
2018/11/23	0	0.00	1	25.75	25.70	-1	7,765	-0.01%
2018/11/22	0	0.00	1	26.65	26.20	-1	7,691	-0.01%
2018/11/21	2	26.53	1	26.85	27.00	1	7,645	0.01%
2018/11/19	2	26.30	1	26.30	26.75	1	7,343	0.01%
2018/11/16	2	26.45	0	0.00	26.20	2	7,267	0.03%
2018/11/15	0	0.00	1	26.65	26.90	-1	7,149	-0.01%
2018/11/14	0	0.00	1	26.75	26.70	-1	7,168	-0.01%
2018/11/13	0	0.00	2	26.93	27.20	-2	7,135	-0.03%
2018/11/12	2.2	26.73	21	26.78	26.80	-18.8	7,010	-0.27%
2018/11/09	0	0.00	2	26.13	26.15	-2	6,859	-0.03%
2018/11/08	1.2	25.99	12	25.94	25.80	-10.8	6,755	-0.16%
2018/11/07	1	25.00	1.7	25.32	25.40	-0.7	6,632	-0.01%
2018/11/06	10	25.83	12.8	25.40	25.25	-2.8	6,595	-0.04%
2018/11/05	20	24.83	1	25.10	25.10	19	6,425	0.30%
2018/11/02	1	24.70	12	24.54	24.60	-11	6,305	-0.17%
2018/10/31	5	21.09	1	21.05	21.35	4	5,914	0.07%
2018/10/30	1	20.30	39.8	20.51	20.20	-38.8	5,841	-0.67%
2018/10/26	37	23.47	0	0.00	23.35	37	5,586	0.66%
2018/10/17	35	23.29	5	23.60	23.50	30	5,384	0.56%
2018/10/15	0	0.00	3	23.75	23.60	-3	5,116	-0.06%
2018/10/12	5	23.45	7	23.48	23.50	-2	5,047	-0.04%
2018/10/11	6	22.30	12	22.11	22.50	-6	4,911	-0.12%
2018/10/09	0	0.00	2	23.58	23.60	-2	4,725	-0.04%
2018/10/05	1	22.85	8	22.60	22.60	-7	4,572	-0.15%
2018/10/04	5	24.20	0	0.00	24.10	5	4,445	0.11%
2018/10/03	0	0.00	3	24.17	24.25	-3	4,271	-0.07%
2018/10/02	5	24.20	2	24.30	23.65	3	4,050	0.07%
2018/10/01	0	0.00	10	23.95	23.80	-10	3,895	-0.26%
2018/09/28	1	23.20	1	23.45	23.65	0	3,853	0.00%
2018/09/27	1	23.20	1	23.45	23.50	0	3,837	0.00%
2018/09/26	2	23.80	2	23.90	23.45	0	3,783	0.00%
2018/09/25	1	23.90	11	23.67	23.90	-10	3,659	-0.27%
2018/09/21	2	23.25	4	23.33	23.40	-2	3,469	-0.06%
2018/09/20	0	0.00	18	22.97	22.85	-18	3,252	-0.55%
2018/09/19	1	22.85	15	22.84	22.85	-14	3,122	-0.45%
2018/09/18	12	22.67	26	22.52	22.60	-14	3,030	-0.46%
2018/09/17	1	21.90	0	0.00	21.90	1	2,783	0.04%
2018/09/13	2	20.00	0	0.00	20.05	2	3,146	0.06%
2018/09/10	0	0.00	15	20.15	20.15	-15	3,271	-0.46%
2018/09/07	2	21.15	0	0.00	20.85	2	3,315	0.06%
2018/09/06	5	21.60	0	0.00	21.60	5	3,284	0.15%
2018/08/23	0	0.00	1	21.15	21.15	-1	3,747	-0.03%
2018/08/22	0	0.00	4	21.26	21.20	-4	3,816	-0.10%
2018/08/21	0	0.00	8	21.00	21.05	-8	3,919	-0.20%
2018/08/17	0	0.00	16	21.42	21.00	-16	4,022	-0.40%
2018/08/16	4	21.04	20	21.25	21.25	-16	4,048	-0.40%
2018/08/15	3	21.42	150	21.41	21.40	-147	4,052	-3.63%	大賣/鉅額交易
2018/08/14	13	22.02	0	0.00	21.85	13	4,217	0.31%
2018/08/13	10	22.03	15	22.25	21.75	-5	4,299	-0.12%
2018/08/10	35	22.81	2	22.70	22.60	33	4,250	0.78%
2018/08/09	30	23.20	0	0.00	23.00	30	4,234	0.71%
2018/08/08	15	23.28	4	23.30	23.25	11	4,258	0.26%
2018/08/07	56	23.11	0	0.00	23.25	56	4,288	1.31%
2018/08/06	45	22.96	1	23.00	23.00	44	4,307	1.02%
2018/08/03	3	22.65	0	0.00	22.70	3	4,332	0.07%
2018/07/30	2	22.45	0	0.00	22.30	2	4,792	0.04%
2018/07/24	1	22.20	0	0.00	22.30	1	4,953	0.02%
2018/07/20	2	22.53	0	0.00	22.45	2	5,025	0.04%
2018/07/19	0	0.00	4	22.90	22.75	-4	5,139	-0.08%
2018/07/05	3	21.43	4	21.45	21.30	-1	5,561	-0.02%
2018/07/04	3	22.65	0	0.00	22.15	3	5,542	0.05%
2018/07/03	1	22.90	0	0.00	22.55	1	5,535	0.02%
2018/06/28	0	0.00	6	23.17	23.05	-6	5,562	-0.11%
2018/06/25	4	23.81	0	0.00	23.55	4	5,702	0.07%
2018/06/22	0	0.00	5	23.84	24.80	-5	5,558	-0.09%
2018/06/21	1	22.05	2	22.10	23.00	-1	5,293	-0.02%
2018/06/20	2	22.28	0	0.00	22.15	2	5,330	0.04%
2018/06/19	0	0.00	5	22.85	22.85	-5	5,356	-0.09%
2018/06/15	1	22.50	1	22.85	23.20	0	5,359	0.00%
2018/06/14	1	22.80	9	22.71	22.60	-8	5,320	-0.15%
2018/06/13	2	23.15	0	0.00	22.95	2	5,431	0.04%
2018/06/12	5	23.22	0	0.00	23.00	5	5,734	0.09%
2018/06/11	3	23.07	30	23.00	22.95	-27	5,675	-0.48%
2018/06/07	0	0.00	8	23.00	22.75	-8	5,763	-0.14%
2018/06/06	7	22.40	19	22.52	22.65	-12	5,743	-0.21%
2018/06/05	11	22.35	10	22.38	22.20	1	5,765	0.02%
2018/05/31	20	21.95	0	0.00	22.00	20	5,661	0.35%
2018/05/30	0	0.00	5	21.90	22.00	-5	5,602	-0.09%
2018/05/29	0	0.00	16	22.18	22.20	-16	5,563	-0.29%
2018/05/25	15	21.63	6	21.89	21.70	9	5,514	0.16%
2018/05/24	0	0.00	10	21.40	21.70	-10	5,436	-0.18%
2018/05/23	15	21.47	5	21.40	21.35	10	5,424	0.18%
2018/05/22	28	21.91	11	21.60	21.60	17	5,416	0.31%
2018/05/18	2	20.65	10	20.80	20.75	-8	5,210	-0.15%
2018/05/16	0	0.00	5	21.20	21.00	-5	5,247	-0.10%
2018/05/15	0	0.00	5	21.35	21.10	-5	5,266	-0.09%
2018/05/10	3	22.30	0	0.00	22.30	3	5,382	0.06%
2018/05/09	15	22.23	35	22.10	22.25	-20	5,354	-0.37%
2018/05/08	5	22.05	0	0.00	22.05	5	5,160	0.10%
2018/05/04	5	21.40	2	21.35	21.00	3	5,025	0.06%
2018/05/02	0	0.00	3	20.90	20.95	-3	5,090	-0.06%
2018/04/30	0	0.00	8	20.60	20.65	-8	5,084	-0.16%
2018/04/27	0	0.00	1	20.40	20.35	-1	5,081	-0.02%
2018/04/26	1	20.90	0	0.00	20.30	1	5,077	0.02%
2018/04/25	5	19.90	5	20.45	20.55	0	5,055	0.00%
2018/04/24	11	21.05	4	21.18	20.95	7	4,979	0.14%
2018/04/23	2	22.10	0	0.00	22.05	2	4,942	0.04%
2018/04/20	11	22.02	5	22.05	22.05	6	5,095	0.12%
2018/04/19	10	22.30	6	22.30	22.30	4	5,031	0.08%
2018/04/18	0	0.00	13	22.67	22.60	-13	4,983	-0.26%
2018/04/17	40	22.75	0	0.00	22.70	40	4,968	0.81%
2018/04/16	5	22.88	2	22.90	22.85	3	5,011	0.06%
2018/04/11	0	0.00	2	23.50	23.50	-2	5,006	-0.04%
2018/04/10	2	23.50	0	0.00	23.35	2	5,091	0.04%
2018/04/03	7	23.85	0	0.00	23.85	7	5,145	0.14%
2018/04/02	4	24.15	5	24.28	23.85	-1	5,155	-0.02%
2018/03/30	5	23.51	0	0.00	23.85	5	5,157	0.10%
2018/03/29	1	23.00	1	23.00	23.05	0	5,105	0.00%
2018/03/28	4	23.38	0	0.00	23.30	4	4,980	0.08%
2018/03/27	8	23.54	0	0.00	23.50	8	4,916	0.16%
2018/03/26	2	23.48	0	0.00	23.40	2	4,863	0.04%
2018/03/23	17	23.55	9	23.58	23.70	8	4,814	0.17%
2018/03/22	6	24.61	4	24.53	24.35	2	4,761	0.04%
2018/03/21	3	24.82	3	24.75	24.65	0	4,805	0.00%
2018/03/20	8	24.91	6	24.88	24.85	2	5,135	0.04%
2018/03/19	13	25.12	8	25.21	25.05	5	5,212	0.10%
2018/03/16	11	26.05	0	0.00	25.70	11	5,125	0.21%
2018/03/15	5	26.01	6	25.98	25.80	-1	4,877	-0.02%
2018/03/14	5	26.40	10	26.30	26.10	-5	5,124	-0.10%
2018/03/13	5	26.52	6	26.55	26.20	-1	5,199	-0.02%
2018/03/12	0	0.00	5	26.50	26.50	-5	5,211	-0.10%
2018/03/09	2	26.13	2	25.75	26.05	0	5,250	0.00%
2018/03/08	9	25.73	0	0.00	25.55	9	5,441	0.17%
2018/03/06	0	0.00	3	25.20	25.20	-3	6,144	-0.05%
2018/03/05	6	25.20	2	25.35	25.20	4	6,189	0.06%
2018/03/01	0	0.00	2	25.58	25.55	-2	6,259	-0.03%
2018/02/26	1	25.40	0	0.00	25.10	1	6,422	0.02%
2018/02/23	14	25.01	2	25.10	25.10	12	6,483	0.19%
2018/02/22	5	24.60	5	24.55	24.75	0	6,560	0.00%
2018/02/21	5	24.30	0	0.00	24.35	5	6,604	0.08%
2018/02/08	1	24.50	0	0.00	24.30	1	6,911	0.01%
2018/02/07	2	24.55	13	24.48	24.50	-11	7,146	-0.15%
2018/02/06	22	24.07	6	23.93	23.75	16	7,212	0.22%
2018/02/05	2	26.08	0	0.00	26.15	2	7,178	0.03%
2018/02/01	1	26.70	0	0.00	26.60	1	7,511	0.01%
2018/01/31	2	26.70	1	26.85	26.65	1	7,576	0.01%
2018/01/30	1	26.95	1	26.90	26.90	0	7,702	0.00%
2018/01/29	0	0.00	5	26.90	26.75	-5	7,807	-0.06%
2018/01/26	2	26.80	3	26.55	26.55	-1	8,327	-0.01%
2018/01/25	5	27.03	3	27.15	26.85	2	8,491	0.02%
2018/01/24	11	27.03	15	26.92	26.90	-4	8,492	-0.05%
2018/01/23	5	26.70	0	0.00	26.85	5	8,528	0.06%
2018/01/22	0	0.00	2	26.88	26.75	-2	8,664	-0.02%
2018/01/19	2	26.95	4	26.90	26.90	-2	8,949	-0.02%
2018/01/18	0	0.00	1	27.00	27.00	-1	9,298	-0.01%
2018/01/17	4	27.23	27	27.12	27.05	-23	9,505	-0.24%
2018/01/16	39	26.96	21	27.07	27.30	18	9,568	0.19%
2018/01/15	3	26.35	1	26.35	26.35	2	9,558	0.02%
2018/01/12	4	26.50	1	26.40	26.25	3	9,622	0.03%
2018/01/11	1	26.15	0	0.00	26.10	1	9,681	0.01%
2018/01/10	4	26.23	0	0.00	26.05	4	9,769	0.04%
2018/01/08	3	26.90	8	26.95	26.85	-5	10,189	-0.05%
2018/01/04	6	27.12	8	27.21	27.05	-2	10,909	-0.02%
2018/01/03	4	26.90	7	26.85	26.65	-3	11,278	-0.03%
2018/01/02	5	26.60	2	26.40	26.40	3	12,507	0.02%