南茂 (8150)-德信-中正券商分點個股進出

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
43.45
漲跌
--
漲幅
0.00%
成交量
3,225張
產業
上市半導體類股
957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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2	42.83	0	0.00	42.90	2	4,828	0.04%
2024/04/29	0	0.00	1	46.95	47.00	-1	4,522	-0.02%
2024/04/26	40	46.70	0	0.00	46.60	40	4,558	0.88%
2024/04/24	1	46.60	0	0.00	47.30	1	4,678	0.02%
2024/04/22	1	44.85	1	45.50	45.35	0	4,707	0.00%
2024/04/19	0	0.00	142	45.48	45.65	-142	4,735	-3.00%	大賣/鉅額交易
2024/04/16	3	46.85	0	0.00	46.85	3	4,932	0.06%
2024/04/15	1	47.95	0	0.00	48.10	1	4,881	0.02%
2024/04/12	0	0.00	3	49.00	48.70	-3	4,891	-0.06%
2024/04/10	0	0.00	3	49.00	48.75	-3	4,843	-0.06%
2024/04/02	1	49.55	32	49.47	49.25	-31	4,707	-0.66%
2024/03/29	2	49.80	11	49.45	50.00	-9	4,671	-0.19%
2024/03/27	0	0.00	2	50.20	50.70	-2	4,216	-0.05%
2024/03/21	2	50.85	1	51.00	51.00	1	3,964	0.03%
2024/03/20	1	50.70	1	50.11	50.10	0	3,935	0.00%
2024/03/19	0	0.00	1	49.10	49.75	-1	3,747	-0.03%
2024/03/13	0	0.00	0	48.35	48.50	0	3,701	0.00%
2024/03/08	551	47.61	0.2	46.80	46.90	550.9	3,605	15.28%	大買/鉅額交易
2024/03/07	562	46.51	0	0.00	47.15	562	3,582	15.69%	大買/鉅額交易
2024/03/04	1	45.60	1	45.45	45.10	0	3,411	0.00%
2024/02/23	0	0.00	4	42.95	43.25	-4	3,197	-0.13%
2024/02/22	4	44.00	0	0.00	44.00	4	3,140	0.13%
2024/02/19	0	0.00	2	43.50	43.60	-2	3,098	-0.06%
2024/02/16	2	43.50	0	0.00	43.50	2	3,115	0.06%
2024/02/02	0	0.00	2	42.10	41.95	-2	3,094	-0.06%
2024/01/31	0	0.00	2	42.40	42.80	-2	3,169	-0.06%
2024/01/23	2	43.73	2	43.10	43.10	0	3,637	0.00%
2024/01/22	5	44.21	3	43.95	43.95	2	3,630	0.06%
2024/01/19	1	43.75	1	43.65	43.70	0	3,632	0.00%
2024/01/18	0	0.00	1	42.95	42.95	-1	3,565	-0.03%
2024/01/17	0	0.00	5	42.80	43.00	-5	3,746	-0.13%
2024/01/12	1.2	43.33	0	0.00	42.80	1.2	4,073	0.03%
2024/01/02	1	41.95	4	42.04	42.00	-3	3,839	-0.08%
2023/12/29	1	42.60	1	42.25	42.25	0	3,828	0.00%
2023/12/28	2	43.00	2	43.00	43.00	0	3,814	0.00%
2023/12/27	1	43.30	1	43.70	43.70	0	3,799	0.00%
2023/12/25	1	42.60	1	42.40	42.40	0	3,750	0.00%
2023/12/21	2	41.50	2	42.45	42.45	0	3,729	0.00%
2023/12/20	2	41.85	4	42.50	42.45	-2	3,712	-0.05%
2023/12/19	10	42.85	0	0.00	42.90	10	3,654	0.27%
2023/12/18	0	0.00	0.1	44.10	43.70	-0.1	3,609	0.00%
2023/12/15	25	43.68	0	0.00	43.10	25	3,550	0.70%
2023/12/14	1	43.50	1	43.35	43.35	0	3,466	0.00%
2023/12/13	0	0.00	2	42.30	43.15	-2	3,404	-0.06%
2023/12/12	0	0.00	1	42.45	42.45	-1	3,348	-0.03%
2023/12/11	0	0.00	1	42.40	42.40	-1	3,319	-0.03%
2023/12/04	1	41.20	2	41.70	42.00	-1	3,208	-0.03%
2023/11/30	2	40.63	2	40.80	40.80	0	3,201	0.00%
2023/11/29	2	40.43	1	40.35	40.35	1	3,166	0.03%
2023/11/28	0	0.00	1	40.20	40.20	-1	3,156	-0.03%
2023/11/24	2	39.50	1	39.40	39.40	1	3,174	0.03%
2023/11/22	2	40.00	2	39.85	39.85	0	3,338	0.00%
2023/11/21	1	39.35	1	39.50	39.50	0	3,305	0.00%
2023/11/20	2	38.95	2	39.05	39.05	0	3,285	0.00%
2023/11/17	2	38.68	2	38.70	38.70	0	3,289	0.00%
2023/11/16	5	38.48	6	38.45	38.45	-1	3,273	-0.03%
2023/11/15	2	38.45	3	38.60	38.60	-1	3,264	-0.03%
2023/11/13	2	38.20	2	38.15	38.15	0	3,226	0.00%
2023/11/10	3	37.97	3	37.75	37.75	0	3,212	0.00%
2023/11/09	0	0.00	3	37.40	37.40	-3	3,172	-0.09%
2023/11/08	2	37.10	3	37.35	37.35	-1	3,149	-0.03%
2023/11/07	3	37.62	2	37.38	37.35	1	3,090	0.03%
2023/11/06	5	37.90	2	37.80	37.80	3	3,057	0.10%
2023/11/03	5	39.13	1	37.95	37.95	4	2,995	0.13%
2023/11/01	1	41.15	0	0.00	41.30	1	2,770	0.04%
2023/10/30	2	40.85	5	40.75	40.65	-3	2,800	-0.11%
2023/10/27	5	42.40	0	0.00	40.90	5	2,781	0.18%
2023/10/25	10.2	42.99	10	42.00	42.00	0.2	2,710	0.01%
2023/10/24	3	41.52	2	41.55	42.15	1	2,516	0.04%
2023/10/23	22	41.49	42	41.66	41.40	-20	2,312	-0.86%
2023/10/18	10	39.15	2	38.85	39.95	8	2,111	0.38%
2023/10/17	2	39.23	0	0.00	39.00	2	2,098	0.10%
2023/10/13	1	39.10	1	39.30	39.05	0	2,128	0.00%
2023/10/11	0	0.00	1	38.30	38.20	-1	2,129	-0.05%
2023/10/05	0.6	38.00	0	0.00	37.90	0.6	2,140	0.03%
2023/10/02	0	0.00	1	37.60	37.70	-1	2,213	-0.05%
2023/09/28	1.4	37.75	0	0.00	37.40	1.4	2,241	0.06%
2023/09/26	2	38.15	0	0.00	37.55	2	2,294	0.09%
2023/09/15	1	38.95	2	39.28	39.20	-1	2,641	-0.04%
2023/09/13	1	39.10	0	0.00	38.95	1	2,713	0.04%
2023/09/11	3	39.05	0	0.00	39.00	3	2,770	0.11%
2023/09/06	2	39.65	2	40.13	40.00	0	2,775	0.00%
2023/09/04	0	0.00	5	38.65	38.70	-5	2,707	-0.18%
2023/08/30	2	37.73	0	0.00	37.90	2	2,726	0.07%
2023/08/28	25	38.31	21	37.96	37.95	4	2,689	0.15%
2023/08/09	0	0.00	100	36.79	36.90	-100	2,743	-3.64%
2023/07/18	0	0.00	1	36.25	36.00	-1	2,620	-0.04%
2023/07/17	0	0.00	300	35.52	35.75	-300	2,592	-11.57%	大賣/鉅額交易
2023/07/14	0	0.00	1	35.35	35.45	-1	2,609	-0.04%
2023/07/13	0	0.00	6	34.65	34.60	-6	2,607	-0.23%
2023/07/12	0	0.00	330	34.91	34.80	-330	2,593	-12.72%	大賣/鉅額交易
2023/07/10	0	0.00	41	34.79	34.70	-41	2,638	-1.55%
2023/07/07	1	35.15	0	0.00	35.25	1	2,650	0.04%
2023/07/06	1	36.35	0	0.00	36.10	1	2,648	0.04%
2023/07/05	0	0.00	329	35.85	35.95	-329	2,646	-12.43%	大賣/鉅額交易
2023/06/28	1	39.10	10	39.25	38.95	-9	2,620	-0.34%
2023/06/20	2	38.90	2	38.95	39.15	0	2,428	0.00%
2023/06/12	1	39.95	0	0.00	40.30	1	2,251	0.04%
2023/06/09	0	0.00	1	39.85	40.05	-1	2,239	-0.04%
2023/06/08	4	40.85	0	0.00	40.70	4	2,223	0.18%
2023/06/07	0	0.00	3	40.80	40.85	-3	2,230	-0.13%
2023/06/06	13	40.58	1	40.55	40.60	12	2,214	0.54%
2023/05/25	0	0.00	30	38.60	38.70	-30	2,255	-1.33%
2023/05/24	1	38.60	0	0.00	38.35	1	2,278	0.04%
2023/05/23	0	0.00	20	38.55	38.55	-20	2,301	-0.87%
2023/05/19	0	0.00	5	38.55	38.40	-5	2,315	-0.22%
2023/05/17	0	0.00	50	38.37	38.50	-50	2,333	-2.14%
2023/05/04	0	0.00	7	37.80	37.55	-7	2,478	-0.28%
2023/04/13	3	38.90	0	0.00	38.70	3	2,528	0.12%
2023/04/12	0	0.00	3	39.20	39.15	-3	2,502	-0.12%
2023/04/10	0	0.00	15	38.10	38.45	-15	2,440	-0.61%
2023/04/07	15	39.00	0	0.00	38.60	15	2,421	0.62%
2023/03/24	1	37.10	0	0.00	37.05	1	2,270	0.04%
2023/03/10	0	0.00	6	37.05	37.30	-6	2,264	-0.26%
2023/03/07	6	37.60	0	0.00	37.70	6	2,256	0.27%
2023/03/06	0	0.00	1	36.80	37.00	-1	2,209	-0.05%
2023/03/01	1	36.25	1	35.65	36.05	0	2,198	0.00%
2023/02/09	0	0.00	522	35.89	35.80	-522	2,317	-22.53%	大賣/鉅額交易
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/07	2	35.35	2	35.50	35.50	0	2,334	0.00%
2023/01/31	0	0.00	4	34.68	34.60	-4	2,197	-0.18%
2023/01/30	0	0.00	1	33.80	34.05	-1	2,153	-0.05%
2023/01/12	2	33.80	0	0.00	33.10	2	2,357	0.08%
2023/01/10	1	33.80	1	33.85	33.80	0	2,593	0.00%
2023/01/05	1	33.25	1	33.15	33.15	0	2,647	0.00%
2023/01/03	0	0.00	1	33.40	33.70	-1	2,694	-0.04%
2022/12/29	3	32.65	0	0.00	32.65	3	2,657	0.11%
2022/12/23	1	32.30	1	32.90	32.90	0	2,727	0.00%
2022/12/22	1	32.60	0	0.00	32.50	1	2,761	0.04%
2022/12/09	0	0.00	3	33.30	33.30	-3	2,906	-0.10%
2022/12/06	1	34.20	1	33.80	33.70	0	2,928	0.00%
2022/12/05	0	0.00	1	34.80	34.70	-1	2,933	-0.03%
2022/12/02	0	0.00	2	34.10	34.20	-2	2,933	-0.07%
2022/12/01	0	0.00	2	33.95	34.10	-2	2,937	-0.07%
2022/11/29	1	32.90	0	0.00	33.30	1	2,910	0.03%
2022/11/28	1	33.15	1	33.15	33.15	0	2,943	0.00%
2022/11/23	1	33.10	3	32.95	32.95	-2	2,944	-0.07%
2022/11/21	2	33.20	6	33.13	33.20	-4	2,961	-0.14%
2022/11/18	0	0.00	2	34.05	33.80	-2	2,928	-0.07%
2022/11/16	13	33.61	1	33.50	33.60	12	2,875	0.42%
2022/11/09	1	32.40	1	32.35	32.30	0	2,752	0.00%
2022/11/08	0	0.00	3	32.20	32.00	-3	2,728	-0.11%
2022/11/07	2	31.50	2	31.60	31.60	0	2,706	0.00%
2022/11/04	1	31.50	15	31.61	31.60	-14	2,715	-0.52%
2022/11/01	2	32.00	2	31.65	31.65	0	2,720	0.00%
2022/10/27	2	31.00	2	31.70	31.70	0	2,773	0.00%
2022/10/26	1	31.10	1	30.65	30.60	0	2,791	0.00%
2022/10/21	1	32.00	0	0.00	31.85	1	2,761	0.04%
2022/10/20	8	31.96	0	0.00	32.20	8	2,735	0.29%
2022/10/19	2	32.53	6	32.24	32.30	-4	2,646	-0.15%
2022/10/18	0	0.00	15	30.50	31.00	-15	2,465	-0.61%
2022/10/14	5	29.00	0	0.00	29.30	5	2,507	0.20%
2022/10/13	10	28.95	1	28.45	28.40	9	2,567	0.35%
2022/10/11	3	29.60	0	0.00	29.50	3	2,598	0.12%
2022/10/06	5	30.90	0	0.00	31.00	5	2,689	0.19%
2022/09/23	2	32.00	2	31.75	31.75	0	3,111	0.00%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0	0.00	2	32.90	32.70	-2	3,500	-0.06%
2022/09/08	0	0.00	5	33.20	34.25	-5	3,649	-0.14%
2022/09/02	2	34.80	2	34.50	34.50	0	3,692	0.00%
2022/08/31	3	35.90	25	35.76	35.75	-22	3,671	-0.60%
2022/08/30	2	36.15	2	36.15	36.15	0	3,661	0.00%
2022/08/25	1	36.20	0	0.00	36.40	1	3,712	0.03%
2022/08/24	3	36.35	3	36.12	36.10	0	3,763	0.00%
2022/08/23	3	36.35	3	36.37	36.35	0	3,790	0.00%
2022/08/22	1	36.95	0	0.00	36.85	1	3,793	0.03%
2022/08/19	20.3	36.85	0	0.00	37.15	20.3	3,802	0.53%
2022/08/17	0.2	36.45	1	36.45	36.45	-0.8	3,775	-0.02%
2022/08/15	0	0.00	1	36.60	36.70	-1	3,765	-0.03%
2022/08/09	0.6	35.25	5	35.26	35.45	-4.4	3,776	-0.12%
2022/08/05	6	34.83	0	0.00	34.90	6	3,757	0.16%
2022/07/28	2	35.45	2	35.30	35.30	0	3,763	0.00%
2022/07/27	2	35.10	2	35.40	35.40	0	3,794	0.00%
2022/07/26	2	35.10	2	35.15	35.15	0	3,804	0.00%
2022/07/21	0	0.00	1	36.20	36.30	-1	3,839	-0.03%
2022/07/20	1	35.65	3	35.52	35.40	-2	3,835	-0.05%
2022/07/19	0	0.00	2	34.80	35.20	-2	3,839	-0.05%
2022/07/18	2	33.95	0	0.00	35.00	2	3,864	0.05%
2022/07/15	2	33.35	1	33.85	33.85	1	3,843	0.03%
2022/07/08	0	0.00	3	35.33	35.45	-3	3,775	-0.08%
2022/07/07	0	0.00	1	34.20	34.15	-1	3,746	-0.03%
2022/07/06	15	34.16	15	33.60	33.15	0	3,749	0.00%
2022/07/04	0	0.00	3	34.52	33.60	-3	3,727	-0.08%
2022/06/30	1	36.95	0	0.00	36.95	1	3,623	0.03%
2022/06/29	10	39.15	0	0.00	39.10	10	3,526	0.28%
2022/06/27	10	46.15	0	0.00	46.15	10	3,302	0.30%
2022/06/09	0	0.00	20	50.30	50.40	-20	3,580	-0.56%
2022/05/27	0	0.00	8	48.40	48.60	-8	4,516	-0.18%
2022/05/23	0	0.00	22	48.23	48.00	-22	6,431	-0.34%
2022/05/19	0	0.00	1	48.30	48.35	-1	6,686	-0.01%
2022/05/18	1	48.05	0	0.00	47.85	1	6,697	0.01%
2022/05/12	0	0.00	5	45.50	45.35	-5	6,896	-0.07%
2022/05/09	10	46.50	0	0.00	46.35	10	6,936	0.14%
2022/05/05	0	0.00	1	48.20	48.15	-1	7,055	-0.01%
2022/04/25	2	47.20	0	0.00	46.95	2	7,652	0.03%
2022/04/19	1	48.65	2	48.85	48.90	-1	9,250	-0.01%
2022/04/15	0	0.00	1	47.85	47.85	-1	9,303	-0.01%
2022/04/13	1	48.05	0	0.00	48.30	1	9,407	0.01%
2022/04/11	11	49.01	0	0.00	48.85	11	9,381	0.12%
2022/04/08	1	49.90	1	49.95	50.10	0	9,381	0.00%
2022/04/07	0	0.00	1	49.85	49.80	-1	9,391	-0.01%
2022/04/06	1	50.50	0	0.00	50.70	1	9,365	0.01%
2022/04/01	1	51.00	6	51.00	51.20	-5	9,445	-0.05%
2022/03/30	5	51.80	0	0.00	51.70	5	9,584	0.05%
2022/03/29	1	51.80	0	0.00	51.70	1	9,654	0.01%
2022/03/28	5	51.20	0.2	52.00	51.90	4.8	9,789	0.05%
2022/03/25	3	51.80	0	0.00	51.70	3	9,890	0.03%
2022/03/23	1	52.10	0	0.00	52.20	1	9,951	0.01%
2022/03/22	0	0.00	1	52.10	52.10	-1	10,013	-0.01%
2022/03/21	0	0.00	10	52.70	52.10	-10	10,032	-0.10%
2022/03/17	0	0.00	1.1	51.18	51.40	-1.1	9,960	-0.01%
2022/03/16	2	50.40	0	0.00	50.30	2	9,904	0.02%
2022/03/11	20	51.50	1	51.50	51.50	19	9,861	0.19%
2022/03/10	2	51.90	2	51.60	51.30	0	9,886	0.00%
2022/03/08	1	50.10	6	50.05	50.20	-5	9,866	-0.05%
2022/03/07	2	50.25	0	0.00	50.30	2	9,792	0.02%
2022/03/04	1	51.90	1	51.60	51.60	0	9,667	0.00%
2022/03/03	1	51.80	2	52.25	51.80	-1	9,586	-0.01%
2022/03/02	4.1	51.40	2	51.45	51.40	2.1	9,508	0.02%
2022/03/01	25	51.92	23	51.46	51.20	2	9,347	0.02%
2022/02/25	4	51.30	3	51.27	52.00	1	8,431	0.01%
2022/02/23	1	48.30	0	0.00	48.50	1	7,671	0.01%
2022/02/22	0	0.00	10	48.23	48.15	-10	7,780	-0.13%
2022/02/21	25	49.20	6	49.12	49.15	19	7,954	0.24%
2022/02/17	0	0.00	3	48.03	48.25	-3	8,172	-0.04%
2022/02/14	6	46.30	0	0.00	46.50	6	8,258	0.07%
2022/02/10	6	47.23	1	47.10	47.40	5	8,586	0.06%
2022/02/09	5	46.35	0	0.00	47.10	5	8,604	0.06%
2022/02/08	1	45.75	0	0.00	46.35	1	8,631	0.01%
2022/01/26	1	45.90	1	46.20	46.00	0	8,515	0.00%
2022/01/25	1	46.10	0	0.00	45.75	1	8,508	0.01%
2022/01/21	2	47.55	1	48.00	47.60	1	8,450	0.01%
2022/01/19	3	48.08	0	0.00	47.80	3	8,344	0.04%
2022/01/18	206	49.84	0	0.00	48.80	206	8,256	2.49%	大買/鉅額交易
2022/01/17	1	49.15	1	49.50	49.50	0	8,058	0.00%
2022/01/14	200	49.65	26	51.21	49.15	174	7,963	2.19%	大買/鉅額交易
2022/01/13	372	52.15	15	51.73	51.30	357	7,572	4.71%	大買/鉅額交易
2022/01/12	406	49.03	102	49.69	49.70	304	6,735	4.51%	大買/大賣/鉅額交易
2022/01/10	0	0.00	1	47.50	47.40	-1	6,531	-0.02%
2022/01/06	1	47.70	0	0.00	48.30	1	6,564	0.02%
2022/01/04	1	48.20	1	48.05	48.05	0	6,610	0.00%
2021/12/30	1	48.50	0	0.00	48.60	1	6,584	0.02%
2021/12/24	0	0.00	2	48.35	48.30	-2	6,555	-0.03%
2021/12/22	1	47.85	0	0.00	48.10	1	6,690	0.01%
2021/12/21	0	0.00	1	47.50	47.50	-1	6,587	-0.02%
2021/12/20	0	0.00	3	46.57	46.50	-3	6,497	-0.05%
2021/12/17	1	46.50	2	46.78	46.20	-1	6,547	-0.02%
2021/12/09	1	46.30	0	0.00	46.30	1	6,874	0.01%
2021/12/08	1	46.80	0	0.00	46.90	1	6,888	0.01%
2021/12/07	102	46.75	0	0.00	46.80	102	6,964	1.46%	大買/鉅額交易
2021/11/30	0	0.00	0.1	46.10	46.15	-0.1	8,094	0.00%
2021/11/26	0	0.00	2	45.20	45.20	-2	8,644	-0.02%
2021/11/23	2	46.88	1	46.70	46.25	1	9,368	0.01%
2021/11/19	5	47.83	0	0.00	47.30	5	9,517	0.05%
2021/11/18	3	49.00	3	48.88	48.40	0	9,498	0.00%
2021/11/17	82	48.18	44	48.23	48.35	38	9,347	0.41%
2021/11/16	17	46.36	1	46.80	46.30	16	9,213	0.17%
2021/11/10	26	45.85	0	0.00	45.80	26	9,771	0.27%
2021/11/09	1	47.80	2	46.88	46.55	-1	10,257	-0.01%
2021/11/08	5	46.75	6	46.26	46.90	-1	11,219	-0.01%
2021/11/04	1	46.85	0	0.00	46.45	1	12,611	0.01%
2021/11/02	1	46.05	4	46.53	45.65	-3	13,311	-0.02%
2021/11/01	1	46.60	0	0.00	46.65	1	13,817	0.01%
2021/10/29	1	46.40	288	46.08	46.15	-287	14,127	-2.03%	大賣/鉅額交易
2021/10/28	1	47.10	1	46.85	47.10	0	14,375	0.00%
2021/10/27	0	0.00	20	45.60	46.15	-20	14,447	-0.14%
2021/10/25	0	0.00	1	45.20	45.50	-1	14,576	-0.01%
2021/10/22	21	45.01	0	0.00	45.20	21	14,631	0.14%
2021/10/19	1	46.00	2	45.90	45.85	-1	14,875	-0.01%
2021/10/15	1	44.80	0	0.00	45.10	1	15,039	0.01%
2021/10/14	0	0.00	5	42.76	43.70	-5	15,270	-0.03%
2021/10/13	4	43.98	1	43.90	42.90	3	15,398	0.02%
2021/10/12	0	0.00	2	45.10	44.30	-2	15,531	-0.01%
2021/10/08	1	45.20	0	0.00	45.20	1	15,779	0.01%
2021/10/06	2	45.70	1	46.60	44.95	1	16,352	0.01%
2021/10/05	0	0.00	1	44.70	46.45	-1	16,496	-0.01%
2021/10/04	0	0.00	7	45.22	44.90	-7	16,513	-0.04%
2021/10/01	4	46.10	0	0.00	46.10	4	16,612	0.02%
2021/09/30	2	48.10	0	0.00	47.70	2	16,782	0.01%
2021/09/29	0	0.00	4	47.75	47.55	-4	16,754	-0.02%
2021/09/28	2	50.60	1	50.70	50.50	1	16,683	0.01%
2021/09/23	1	52.20	0	0.00	51.80	1	16,730	0.01%
2021/09/22	0	0.00	2	52.00	52.50	-2	16,601	-0.01%
2021/09/17	1	53.50	0	0.00	53.30	1	16,502	0.01%
2021/09/15	2	54.50	3	54.60	54.90	-1	16,242	-0.01%
2021/09/13	1	56.10	0	0.00	55.60	1	16,251	0.01%
2021/09/10	3	55.90	3	56.17	57.00	0	16,254	0.00%
2021/09/08	1	53.60	1	53.60	53.60	0	16,168	0.00%
2021/09/07	4	56.65	4	57.23	56.90	0	16,026	0.00%
2021/09/06	3	59.03	25	59.78	59.00	-22	15,808	-0.14%
2021/09/03	522	59.83	12	59.85	60.90	510	15,565	3.28%	大買/鉅額交易
2021/09/02	5	59.72	30	57.25	57.10	-25	15,242	-0.16%
2021/09/01	13	60.04	8	60.01	59.80	5	15,195	0.03%
2021/08/31	11	58.22	20	58.19	58.80	-9	15,020	-0.06%
2021/08/30	3	57.90	8	58.06	58.10	-5	14,967	-0.03%
2021/08/27	17	58.74	6	57.78	56.60	11	14,812	0.07%
2021/08/26	4	55.65	0	0.00	56.50	4	14,355	0.03%
2021/08/25	2	55.85	1	55.70	55.30	1	14,292	0.01%
2021/08/24	7	55.63	3	55.57	55.30	4	14,183	0.03%
2021/08/23	4	54.60	2	54.85	55.60	2	14,114	0.01%
2021/08/20	0	0.00	4	53.50	53.50	-4	14,033	-0.03%
2021/08/19	3	55.03	3	54.50	54.00	0	13,916	0.00%
2021/08/18	5	52.88	0	0.00	55.20	5	13,872	0.04%
2021/08/17	2	52.75	4	52.18	51.50	-2	13,745	-0.01%
2021/08/16	3	54.20	1	53.70	53.90	2	13,497	0.01%
2021/08/13	1	57.70	4	56.83	56.40	-3	13,206	-0.02%
2021/08/12	14	56.99	16	56.27	57.30	-2	12,622	-0.02%
2021/08/11	68	56.39	42	55.85	54.00	26	11,454	0.23%
2021/08/10	0	0.00	166	52.99	54.00	-166	10,213	-1.63%	大賣/鉅額交易
2021/08/09	2	56.15	13	54.36	54.20	-11	10,159	-0.11%
2021/08/06	8	56.99	10	56.61	56.20	-2	10,026	-0.02%
2021/08/05	219	58.94	6	59.07	59.20	213	9,673	2.20%	大買/鉅額交易
2021/08/04	8	56.15	6	56.48	56.80	2	9,365	0.02%
2021/08/03	109	54.15	15.1	55.05	56.20	93.9	9,201	1.02%	大買/
2021/08/02	30	53.45	0	0.00	53.00	30	8,902	0.34%
2021/07/30	186	53.22	0	0.00	53.30	186	8,827	2.11%	大買/鉅額交易
2021/07/29	1	51.80	0	0.00	51.80	1	8,735	0.01%
2021/07/28	0	0.00	2	50.70	50.80	-2	8,793	-0.02%
2021/07/27	1	51.70	10	51.80	51.50	-9	8,871	-0.10%
2021/07/26	2	51.90	3	52.53	52.80	-1	8,887	-0.01%
2021/07/21	2	51.40	0	0.00	51.60	2	9,119	0.02%
2021/07/19	11	53.45	3	53.53	53.30	8	8,878	0.09%
2021/07/16	0	0.00	3	55.00	55.20	-3	9,090	-0.03%
2021/07/15	7.1	54.07	5	54.02	54.30	2.1	9,320	0.02%
2021/07/14	0	0.00	22	51.88	52.60	-22	9,389	-0.23%
2021/07/13	5	52.72	2	52.85	51.60	3	9,269	0.03%
2021/07/12	1	51.10	7	50.99	51.00	-6	9,017	-0.07%
2021/07/09	21	49.10	2	49.50	49.75	19	8,937	0.21%
2021/07/08	2	49.80	3	50.23	50.10	-1	9,061	-0.01%
2021/07/07	4	50.09	26	50.30	51.20	-22	9,058	-0.24%
2021/07/05	1	49.30	1.4	49.26	49.25	-0.4	9,205	0.00%
2021/06/29	0	0.00	5	47.17	47.10	-5	9,631	-0.05%
2021/06/25	20	48.00	1	47.85	47.55	19	10,123	0.19%
2021/06/24	2	48.45	0	0.00	48.20	2	10,326	0.02%
2021/06/23	0	0.00	4	47.63	47.80	-4	10,547	-0.04%
2021/06/22	2	46.80	3	47.52	47.10	-1	10,673	-0.01%
2021/06/21	0	0.00	1	47.20	47.15	-1	10,830	-0.01%
2021/06/18	4	49.18	3	49.15	48.25	1	11,158	0.01%
2021/06/17	2	49.05	4	49.51	49.65	-2	11,326	-0.02%
2021/06/16	6	49.25	2	48.95	48.65	4	11,718	0.03%
2021/06/15	4	48.85	3	48.60	48.50	1	12,590	0.01%
2021/06/11	0	0.00	4	48.08	48.10	-4	13,633	-0.03%
2021/06/10	3	48.15	2	47.98	48.10	1	13,816	0.01%
2021/06/09	63	48.47	4	48.29	47.85	59	14,069	0.42%
2021/06/08	50	48.15	14	48.04	49.00	36	14,010	0.26%
2021/06/07	64	45.94	1	46.00	46.15	63	13,821	0.46%
2021/06/04	2	45.40	0	0.00	45.20	2	13,751	0.01%
2021/06/03	1	46.45	1	46.30	46.45	0	13,755	0.00%
2021/06/02	0	0.00	4	46.85	47.05	-4	13,713	-0.03%
2021/05/28	1	44.95	0	0.00	44.95	1	13,867	0.01%
2021/05/27	0	0.00	1	44.00	44.35	-1	13,998	-0.01%
2021/05/26	1	44.10	0	0.00	44.25	1	14,215	0.01%
2021/05/18	4	41.81	1	42.35	42.55	3	15,159	0.02%
2021/05/17	0	0.00	2	40.50	39.65	-2	15,295	-0.01%
2021/05/14	0	0.00	1	43.10	42.35	-1	15,213	-0.01%
2021/05/13	3	41.88	0	0.00	42.50	3	15,101	0.02%
2021/05/12	0	0.00	0.7	41.40	41.65	-0.7	14,970	0.00%
2021/05/11	4	42.56	2	42.88	41.80	2	14,889	0.01%
2021/05/10	3	45.55	1	45.25	44.85	2	14,764	0.01%
2021/05/05	1	45.00	0	0.00	43.90	1	14,819	0.01%
2021/05/04	0	0.00	1	43.35	45.00	-1	14,918	-0.01%
2021/05/03	2	47.95	2	46.60	46.30	0	14,913	0.00%
2021/04/29	2	49.60	3	47.70	47.70	-1	14,963	-0.01%
2021/04/28	1	49.95	4	50.14	50.30	-3	14,973	-0.02%
2021/04/27	2	49.10	2	49.20	48.85	0	15,031	0.00%
2021/04/26	2	48.93	2	48.73	48.80	0	15,380	0.00%
2021/04/23	5	47.86	10	47.71	48.00	-5	15,402	-0.03%
2021/04/22	10	50.32	11	49.40	47.30	-1	15,496	-0.01%
2021/04/21	3	49.28	9	48.95	49.70	-6	15,210	-0.04%
2021/04/20	2	47.38	7	47.66	47.50	-5	14,944	-0.03%
2021/04/19	2	46.28	2	46.55	46.70	0	15,115	0.00%
2021/04/16	2	46.35	0	0.00	46.65	2	15,137	0.01%
2021/04/15	2	44.70	0	0.00	45.25	2	15,095	0.01%
2021/04/14	7	44.60	2	44.93	44.75	5	15,118	0.03%
2021/04/13	1	47.25	11	47.22	45.70	-10	15,079	-0.07%
2021/04/12	11	47.14	6	47.20	46.90	5	14,988	0.03%
2021/04/09	8	47.09	0	0.00	46.85	8	14,866	0.05%
2021/04/08	13	46.77	6	46.85	47.50	7	14,645	0.05%
2021/04/07	2	45.28	1	45.80	45.30	1	14,326	0.01%
2021/04/06	7	44.73	1	45.10	45.30	6	14,332	0.04%
2021/04/01	4	43.98	18	44.06	44.20	-14	14,267	-0.10%
2021/03/31	11	45.28	6	45.33	44.25	5	14,237	0.04%
2021/03/30	0	0.00	3	44.63	44.90	-3	13,925	-0.02%
2021/03/29	1	44.30	0	0.00	44.15	1	13,837	0.01%
2021/03/26	2	44.33	2	44.60	44.65	0	13,744	0.00%
2021/03/25	7	43.29	4	43.14	43.30	3	13,609	0.02%
2021/03/24	8	43.95	1	44.60	43.05	7	13,697	0.05%
2021/03/23	2	44.58	14	44.98	44.10	-12	13,653	-0.09%
2021/03/22	1	43.05	9	42.97	42.95	-8	13,468	-0.06%
2021/03/19	22	43.52	13	44.24	43.50	9	13,552	0.07%
2021/03/18	17	42.84	17.9	43.27	43.75	-0.9	13,281	-0.01%
2021/03/17	16	39.98	28	40.26	40.65	-12	12,769	-0.09%
2021/03/16	6	38.48	0	0.00	38.60	6	11,893	0.05%
2021/03/15	28	37.60	6	38.38	38.20	22	11,979	0.18%
2021/03/11	1	36.25	3	36.70	36.80	-2	12,524	-0.02%
2021/03/10	1	36.45	0	0.00	36.50	1	13,196	0.01%
2021/03/08	1	37.00	4	36.66	36.70	-3	13,606	-0.02%
2021/03/05	1	37.05	1	37.35	37.10	0	13,632	0.00%
2021/03/04	3	37.45	0	0.00	37.35	3	13,696	0.02%
2021/03/03	0	0.00	2	37.65	37.75	-2	13,544	-0.01%
2021/03/02	3	38.13	3	38.07	37.30	0	13,437	0.00%
2021/02/26	0	0.00	2	37.70	37.70	-2	13,320	-0.02%
2021/02/25	1	37.60	10	38.23	38.95	-9	13,274	-0.07%
2021/02/24	0	0.00	2	37.03	37.00	-2	13,110	-0.02%
2021/02/22	0	0.00	2	37.85	37.25	-2	12,899	-0.02%
2021/02/19	3	36.97	9	36.86	37.35	-6	12,757	-0.05%
2021/02/18	1	36.35	3	36.30	36.45	-2	12,566	-0.02%
2021/02/17	3	35.55	21	35.76	35.25	-18	12,409	-0.15%
2021/02/04	12	34.19	4	34.30	34.00	8	12,219	0.07%
2021/02/03	10	34.25	0	0.00	34.35	10	12,306	0.08%
2021/02/02	1	35.25	3	34.85	34.70	-2	12,344	-0.02%
2021/02/01	3	33.10	0	0.00	33.65	3	12,206	0.02%
2021/01/29	5	34.51	0	0.00	33.65	5	12,151	0.04%
2021/01/27	1	35.85	0	0.00	35.25	1	11,987	0.01%
2021/01/26	0	0.00	1	35.00	35.00	-1	11,917	-0.01%
2021/01/25	12	36.65	18	36.37	36.30	-6	11,730	-0.05%
2021/01/22	1	37.45	1	37.25	37.25	0	11,588	0.00%
2021/01/21	1	37.00	1	37.00	37.10	0	11,389	0.00%
2021/01/20	6.9	36.30	4	36.55	35.70	2.9	11,107	0.03%
2021/01/19	13	37.46	9.8	37.22	37.05	3.2	10,777	0.03%
2021/01/18	1	36.25	3	36.22	36.35	-2	10,311	-0.02%
2021/01/15	1	36.70	0	0.00	35.55	1	10,167	0.01%
2021/01/13	6	36.18	3	36.42	36.40	3	9,871	0.03%
2021/01/12	20	36.40	46	36.36	35.80	-26	9,708	-0.27%
2021/01/08	2	35.20	1	34.85	35.10	1	9,041	0.01%
2021/01/07	0	0.00	30	35.03	35.25	-30	8,917	-0.34%
2021/01/06	42	34.95	3	35.13	34.45	39	8,790	0.44%
2021/01/04	0	0.00	12	34.45	34.70	-12	8,560	-0.14%
2020/12/31	0	0.00	1	34.40	34.35	-1	8,526	-0.01%
2020/12/30	0	0.00	0.5	34.70	34.70	-0.5	8,473	-0.01%
2020/12/29	12	35.05	0	0.00	35.00	12	8,439	0.14%
2020/12/24	4	33.60	5.3	33.96	34.05	-1.3	8,103	-0.02%
2020/12/23	0	0.00	3	33.35	33.50	-3	8,069	-0.04%
2020/12/22	2	34.60	0	0.00	33.50	2	8,055	0.02%
2020/12/18	20	34.75	0	0.00	34.70	20	7,861	0.25%
2020/12/17	0	0.00	1	34.90	34.95	-1	7,605	-0.01%
2020/12/16	2	34.55	4	34.65	34.55	-2	7,451	-0.03%
2020/12/15	7	35.76	26	34.99	34.65	-19	7,247	-0.26%
2020/12/14	1	36.75	3	36.90	36.60	-2	6,932	-0.03%
2020/12/11	30	36.93	2	36.90	37.15	28	6,728	0.42%
2020/12/10	5	36.80	8	36.71	36.75	-3	6,262	-0.05%
2020/12/09	2	36.58	6	36.81	37.05	-4	6,067	-0.07%
2020/12/07	10	36.71	9	36.99	36.50	1	5,536	0.02%
2020/12/04	19	34.22	25.1	34.71	35.70	-6.1	4,719	-0.13%
2020/12/03	1	33.15	6	33.52	33.20	-5	3,957	-0.13%
2020/12/02	6	32.30	7	32.34	32.30	-1	3,599	-0.03%
2020/11/30	0	0.00	1	31.80	31.85	-1	3,431	-0.03%
2020/11/26	0	0.00	2	31.40	31.50	-2	3,295	-0.06%
2020/11/25	0.3	31.00	0	0.00	31.20	0.3	3,292	0.01%
2020/11/24	10	31.96	0	0.00	31.65	10	3,235	0.31%
2020/11/23	11	31.52	14	31.43	31.95	-3	3,045	-0.10%
2020/11/20	1	30.05	2	30.20	30.20	-1	2,843	-0.04%
2020/11/16	3	30.10	1	30.05	30.00	2	2,838	0.07%
2020/11/12	1	29.35	0	0.00	29.30	1	2,825	0.04%
2020/11/10	0	0.00	1	29.70	29.85	-1	2,697	-0.04%
2020/10/15	1	29.00	0	0.00	29.05	1	3,078	0.03%
2020/09/07	1	29.75	1	29.30	29.30	0	5,260	0.00%
2020/08/27	0	0.00	2	29.65	29.65	-2	6,192	-0.03%
2020/08/20	0	0.00	1	29.30	29.10	-1	7,055	-0.01%
2020/08/19	5	30.61	0	0.00	30.60	5	7,002	0.07%
2020/08/13	3	32.60	3	31.90	31.85	0	7,177	0.00%
2020/08/12	2	32.20	0	0.00	32.15	2	7,191	0.03%
2020/08/04	2	32.05	0	0.00	32.05	2	7,553	0.03%
2020/08/03	0	0.00	3	32.00	31.95	-3	7,742	-0.04%
2020/07/29	3	30.70	0	0.00	31.15	3	8,296	0.04%
2020/07/27	0	0.00	2	31.20	31.20	-2	8,491	-0.02%
2020/07/23	3	32.40	1	32.35	32.35	2	8,495	0.02%
2020/07/09	1	33.55	1	33.35	32.90	0	8,967	0.00%
2020/07/08	0	0.00	0.8	33.25	33.30	-0.8	8,993	-0.01%
2020/07/07	0	0.00	6	33.55	33.65	-6	9,043	-0.07%
2020/07/06	10	34.55	1	34.50	34.00	9	9,022	0.10%
2020/07/03	1	32.75	2	33.38	33.40	-1	8,798	-0.01%
2020/07/01	0	0.00	1	31.90	31.60	-1	8,715	-0.01%
2020/06/30	3	33.75	1	33.70	33.80	2	8,505	0.02%
2020/06/23	1	34.25	0	0.00	33.85	1	8,358	0.01%
2020/06/22	2	34.50	0	0.00	34.20	2	8,367	0.02%
2020/06/19	1	35.15	3	34.77	34.80	-2	8,473	-0.02%
2020/06/17	1	34.30	0	0.00	33.75	1	8,233	0.01%
2020/06/16	0	0.00	10	33.20	33.60	-10	8,204	-0.12%
2020/06/11	3	33.98	2	33.73	33.45	1	8,238	0.01%
2020/06/10	0	0.00	2	33.45	33.35	-2	8,093	-0.02%
2020/06/09	0	0.00	2	33.10	33.10	-2	8,205	-0.02%
2020/06/08	0	0.00	2	33.65	33.65	-2	8,314	-0.02%
2020/06/05	0	0.00	10	33.15	33.35	-10	8,602	-0.12%
2020/06/04	2	32.90	1	32.95	32.90	1	8,829	0.01%
2020/06/03	9	33.27	17	33.25	33.25	-8	8,871	-0.09%
2020/06/02	30	34.31	8	34.43	34.05	22	8,641	0.25%
2020/05/29	1	31.35	5	31.00	30.90	-4	7,960	-0.05%
2020/05/22	0	0.00	1	31.55	31.40	-1	7,883	-0.01%
2020/05/21	2	32.05	0	0.00	32.05	2	7,858	0.03%
2020/05/18	5	30.80	0	0.00	30.25	5	7,642	0.07%
2020/05/13	2	32.33	6	32.31	32.40	-4	7,448	-0.05%
2020/05/12	3	32.62	6	32.48	32.30	-3	7,429	-0.04%
2020/05/11	7	32.91	2	32.75	32.55	5	7,377	0.07%
2020/05/08	0	0.00	5	31.85	32.20	-5	7,245	-0.07%
2020/05/07	12	32.33	10	31.87	31.60	2	7,055	0.03%
2020/05/06	3	31.63	4	31.60	31.75	-1	6,778	-0.01%
2020/05/05	6	31.90	5	31.93	32.00	1	6,687	0.01%
2020/05/04	6	30.93	4	30.64	31.50	2	6,462	0.03%
2020/04/30	1	30.60	0	0.00	30.70	1	6,301	0.02%
2020/04/29	5	30.20	0	0.00	30.15	5	6,271	0.08%
2020/04/28	0	0.00	6	30.09	30.10	-6	6,275	-0.10%
2020/04/27	5	30.35	2	30.43	30.35	3	6,328	0.05%
2020/04/24	2	29.55	2	29.30	29.30	0	6,208	0.00%
2020/04/22	1	28.35	1	28.00	28.80	0	6,075	0.00%
2020/04/21	2	28.95	2	29.13	28.60	0	6,050	0.00%
2020/04/20	1	29.60	1	29.25	29.30	0	5,994	0.00%
2020/04/17	6	29.61	1	29.45	29.00	5	5,936	0.08%
2020/04/13	1	27.95	1	27.95	27.90	0	5,703	0.00%
2020/04/07	0	0.00	4	27.30	27.55	-4	5,460	-0.07%
2020/04/01	0	0.00	1	26.50	26.95	-1	5,322	-0.02%
2020/03/31	1	26.70	0	0.00	26.60	1	5,317	0.02%
2020/03/27	2	26.50	0	0.00	26.15	2	5,279	0.04%
2020/03/25	2	26.75	0	0.00	26.55	2	5,159	0.04%
2020/03/19	0	0.00	13	24.42	24.30	-13	4,986	-0.26%
2020/03/17	1	25.35	0	0.00	25.45	1	4,949	0.02%
2020/03/16	0	0.00	1	26.80	25.50	-1	4,935	-0.02%
2020/03/12	3	28.55	0	0.00	28.10	3	4,697	0.06%
2020/03/11	7	30.51	6	31.05	29.80	1	4,571	0.02%
2020/03/10	2	31.03	6	31.43	32.50	-4	4,266	-0.09%
2020/03/09	11	31.18	15	31.07	30.70	-4	4,076	-0.10%
2020/03/06	0	0.00	10	30.55	30.55	-10	3,927	-0.25%
2020/03/05	1	30.15	1	30.00	30.10	0	3,952	0.00%
2020/03/04	20	29.35	5	29.40	29.40	15	4,006	0.37%
2020/03/03	0	0.00	1	29.90	30.00	-1	4,069	-0.02%
2020/03/02	2	29.23	0	0.00	29.15	2	4,070	0.05%
2020/02/27	2	30.15	1	29.50	29.45	1	4,078	0.02%
2020/02/25	5	30.35	0	0.00	30.65	5	4,183	0.12%
2020/02/20	0	0.00	1	31.50	31.25	-1	4,427	-0.02%
2020/02/19	1	31.15	0	0.00	31.10	1	4,564	0.02%
2020/02/18	1	31.20	0	0.00	31.25	1	4,850	0.02%
2020/02/17	2	30.75	4	30.90	30.75	-2	5,074	-0.04%
2020/02/13	5	31.00	5	30.65	30.65	0	5,861	0.00%
2020/02/12	10	30.80	2	30.80	30.75	8	6,180	0.13%
2020/02/11	1	30.40	1	30.70	30.75	0	7,164	0.00%
2020/02/06	2	30.30	0	0.00	30.60	2	7,685	0.03%
2020/02/05	3	29.50	0	0.00	29.70	3	7,674	0.04%
2020/02/04	0	0.00	7	29.40	29.55	-7	7,664	-0.09%
2020/01/31	0	0.00	0.8	30.00	30.00	-0.8	7,640	-0.01%
2020/01/30	9	30.23	0	0.00	29.95	9	7,627	0.12%
2020/01/20	2	33.35	0	0.00	33.25	2	7,551	0.03%
2020/01/13	0	0.00	4	34.30	34.15	-4	7,759	-0.05%
2020/01/09	7	34.16	0	0.00	34.25	7	7,821	0.09%
2020/01/07	2	32.85	11	32.65	32.70	-9	7,993	-0.11%
2020/01/06	2	33.55	0.7	33.35	33.40	1.3	8,007	0.02%
2020/01/03	2	34.15	0	0.00	34.20	2	8,018	0.02%
2019/12/26	2	34.65	1	34.50	34.40	1	7,974	0.01%
2019/12/23	3	35.20	0	0.00	35.20	3	8,229	0.04%
2019/12/18	4	36.00	0	0.00	35.90	4	8,293	0.05%
2019/12/17	2	36.45	5	36.38	36.25	-3	8,288	-0.04%
2019/12/16	2	35.10	0	0.00	35.55	2	8,217	0.02%
2019/12/13	4	35.85	10.5	35.28	35.30	-6.5	8,241	-0.08%
2019/12/11	1	35.80	2	35.80	35.45	-1	8,152	-0.01%
2019/12/10	2	35.15	0	0.00	35.15	2	8,208	0.02%
2019/12/06	0	0.00	5	34.90	34.85	-5	8,344	-0.06%
2019/12/04	2	35.35	3	35.10	35.05	-1	8,507	-0.01%
2019/12/02	5	33.75	0	0.00	34.00	5	8,711	0.06%
2019/11/28	2	35.63	0	0.00	35.20	2	8,632	0.02%
2019/11/27	1	35.45	0	0.00	35.45	1	8,629	0.01%
2019/11/25	10	35.80	1	35.60	35.65	9	8,679	0.10%
2019/11/22	3	35.17	10	35.15	35.15	-7	8,752	-0.08%
2019/11/21	2	35.93	10	36.05	36.00	-8	8,769	-0.09%
2019/11/20	5	36.55	1	36.60	36.95	4	8,683	0.05%
2019/11/19	0.3	36.90	1	36.85	37.10	-0.7	8,699	-0.01%
2019/11/18	1	36.75	1	36.75	36.75	0	8,677	0.00%
2019/11/15	22	37.72	10	37.60	36.25	12	8,639	0.14%
2019/11/14	2	36.15	3	36.40	36.70	-1	8,431	-0.01%
2019/11/13	4	38.23	8	38.11	37.80	-4	8,297	-0.05%
2019/11/12	17	37.19	11	37.44	38.00	6	8,142	0.07%
2019/11/11	9	35.92	16	35.85	35.95	-7	7,823	-0.09%
2019/11/08	246	35.54	250	35.00	35.80	-4	7,792	-0.05%	大買/大賣/
2019/11/07	4	32.46	12	32.71	33.40	-8	7,242	-0.11%
2019/11/06	1	30.30	0	0.00	30.40	1	6,951	0.01%
2019/10/31	2	30.30	0	0.00	30.20	2	7,695	0.03%
2019/10/30	2	30.38	0	0.00	30.65	2	7,713	0.03%
2019/10/28	2	30.95	0	0.00	30.70	2	7,960	0.03%
2019/10/25	1	31.20	0	0.00	31.20	1	8,022	0.01%
2019/10/23	10	31.25	1	31.30	31.45	9	8,127	0.11%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/16	0	0.00	50	30.45	30.80	-50	8,214	-0.61%
2019/10/15	1	31.00	50	30.50	30.65	-49	8,252	-0.59%
2019/10/14	1	32.60	0	0.00	31.90	1	8,173	0.01%
2019/10/09	0	0.00	20	32.05	32.30	-20	8,148	-0.25%
2019/10/04	1	32.40	0	0.00	32.30	1	8,180	0.01%
2019/10/02	1	32.90	0	0.00	32.95	1	8,198	0.01%
2019/10/01	0	0.00	1	32.95	32.95	-1	8,163	-0.01%
2019/09/27	1	31.55	1	31.55	31.55	0	8,072	0.00%
2019/09/26	1	33.55	0	0.00	33.45	1	7,933	0.01%
2019/09/20	0	0.00	1	33.05	33.40	-1	7,900	-0.01%
2019/09/19	1	32.95	2	33.18	33.10	-1	7,870	-0.01%
2019/09/18	24	33.27	4	33.40	33.30	20	7,826	0.26%
2019/09/17	100	33.52	0	0.00	32.80	100	7,767	1.29%
2019/09/16	0	0.00	1	33.40	33.40	-1	7,735	-0.01%
2019/09/12	12.3	33.70	10	33.60	34.00	2.3	7,669	0.03%
2019/09/11	1	33.40	14	33.31	33.45	-13	7,566	-0.17%
2019/09/09	2	33.28	5	32.41	32.65	-3	7,367	-0.04%
2019/09/05	2	32.63	1	32.25	32.50	1	7,044	0.01%
2019/09/04	0	0.00	1	32.10	32.15	-1	6,853	-0.01%
2019/09/03	1	31.10	12	31.15	31.20	-11	6,666	-0.17%
2019/09/02	2	31.20	0	0.00	31.20	2	6,637	0.03%
2019/08/29	0	0.00	1	30.60	30.70	-1	6,570	-0.02%
2019/08/28	0	0.00	1	30.60	30.10	-1	6,521	-0.02%
2019/08/27	0	0.00	2	30.65	30.70	-2	6,492	-0.03%
2019/08/26	0	0.00	2	29.70	30.25	-2	6,376	-0.03%
2019/08/23	7.2	30.32	5	30.30	30.00	2.2	6,289	0.03%
2019/08/22	4	30.85	7	30.64	30.55	-3	6,232	-0.05%
2019/08/21	0	0.00	11	30.51	30.55	-11	6,268	-0.18%
2019/08/19	1	30.25	1	30.15	30.15	0	6,273	0.00%
2019/08/16	11	30.00	0	0.00	29.60	11	6,315	0.17%
2019/08/14	9	29.94	8.2	29.63	29.10	0.8	6,132	0.01%
2019/08/13	2	30.10	11	30.69	29.60	-9	6,004	-0.15%
2019/08/12	17	30.62	3	30.45	31.50	14	5,745	0.24%
2019/08/08	0	0.00	1	28.60	28.95	-1	5,320	-0.02%
2019/08/07	3	28.10	2	28.30	27.70	1	5,099	0.02%
2019/08/06	1	28.35	1	28.25	28.25	0	4,788	0.00%
2019/08/05	2	28.65	2	28.50	28.45	0	4,690	0.00%
2019/08/02	0	0.00	9	27.89	27.80	-9	4,576	-0.20%
2019/08/01	1	28.65	1	28.80	28.80	0	4,498	0.00%
2019/07/31	11	29.17	2.5	28.74	28.65	8.5	4,485	0.19%
2019/07/30	0	0.00	4	28.41	28.20	-4	4,404	-0.09%
2019/07/29	5	28.50	5.2	28.79	28.65	-0.2	4,356	-0.01%
2019/07/25	7	27.58	7	28.05	28.05	0	4,201	0.00%
2019/07/24	1	27.55	1	27.50	27.55	0	4,103	0.00%
2019/07/17	2	25.80	3	26.08	25.90	-1	3,955	-0.03%
2019/07/16	0	0.00	1	25.80	25.70	-1	3,920	-0.03%
2019/07/11	1	25.20	1	25.40	25.55	0	3,970	0.00%
2019/07/04	0	0.00	2	24.65	24.55	-2	4,529	-0.04%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/20	2	24.20	0	0.00	24.15	2	5,828	0.03%
2019/06/13	0	0.00	2	23.60	23.55	-2	7,190	-0.03%
2019/06/11	20	23.75	0	0.00	23.70	20	7,374	0.27%
2019/06/10	0.3	23.70	0	0.00	23.65	0.3	7,424	0.00%
2019/05/30	0	0.00	1	22.65	22.65	-1	8,407	-0.01%
2019/05/27	2	22.45	0	0.00	22.35	2	8,381	0.02%
2019/05/23	1	23.85	0	0.00	23.40	1	8,245	0.01%
2019/05/20	1	24.15	0	0.00	24.20	1	8,099	0.01%
2019/05/17	2	26.20	2	25.95	24.90	0	8,034	0.00%
2019/05/16	1	25.95	3.2	25.99	26.10	-2.2	7,976	-0.03%
2019/05/15	2	26.25	0	0.00	26.40	2	7,973	0.03%
2019/05/13	0	0.00	1	25.55	25.20	-1	7,985	-0.01%
2019/05/07	0	0.00	2	27.00	26.95	-2	7,867	-0.03%
2019/04/30	2	26.45	2	26.65	26.90	0	7,734	0.00%
2019/04/25	0	0.00	1	27.15	27.15	-1	7,644	-0.01%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/23	0	0.00	1	27.20	27.35	-1	7,597	-0.01%
2019/04/22	0	0.00	1	27.75	27.10	-1	7,548	-0.01%
2019/04/19	3	27.32	2	27.15	27.55	1	7,499	0.01%
2019/04/18	0	0.00	3	27.20	26.70	-3	7,487	-0.04%
2019/04/17	2.2	27.37	4	27.40	27.40	-1.8	7,426	-0.02%
2019/04/16	0	0.00	2	27.60	27.60	-2	7,380	-0.03%
2019/04/15	2	27.50	2	27.75	27.75	0	7,365	0.00%
2019/04/12	9	27.73	7	27.49	27.45	2	7,359	0.03%
2019/04/11	4	28.54	3	28.47	28.30	1	7,239	0.01%
2019/04/10	1	28.65	1	29.05	29.20	0	7,017	0.00%
2019/04/09	9	28.90	29	28.74	29.05	-20	6,887	-0.29%
2019/04/08	3	28.12	1.5	27.88	27.90	1.5	6,616	0.02%
2019/04/03	2	27.28	4	27.29	27.20	-2	6,382	-0.03%
2019/04/02	4	26.88	2	26.70	26.70	2	6,251	0.03%
2019/04/01	1	26.60	9	26.91	26.90	-8	6,185	-0.13%
2019/03/29	4.8	26.29	12	26.30	26.20	-7.2	6,052	-0.12%
2019/03/28	1	26.25	5	26.10	26.10	-4	6,048	-0.07%
2019/03/27	10	26.32	0	0.00	26.45	10	6,038	0.17%
2019/03/26	17	27.12	2	26.90	26.60	15	6,024	0.25%
2019/03/25	1	26.85	1	27.20	26.95	0	5,894	0.00%
2019/03/22	15	27.00	3	26.98	26.95	12	5,890	0.20%
2019/03/21	1.3	27.30	19.5	27.11	26.95	-18.2	5,757	-0.32%
2019/03/20	9.2	25.77	8.2	26.12	26.45	0.9	5,487	0.02%
2019/03/19	10	25.10	1	25.30	25.20	9	5,169	0.17%
2019/03/18	5	24.40	0	0.00	24.50	5	4,987	0.10%
2019/03/14	1	23.90	11	24.13	23.90	-10	4,976	-0.20%
2019/03/13	3	24.17	3	24.15	24.10	0	4,987	0.00%
2019/03/11	2	24.43	1	24.50	24.55	1	4,931	0.02%
2019/03/08	2	24.33	0	0.00	24.60	2	5,016	0.04%
2019/03/05	3	26.48	3	26.68	25.95	0	4,473	0.00%
2019/03/04	0	0.00	2	26.03	26.15	-2	4,406	-0.05%
2019/02/20	0.8	25.35	0	0.00	25.40	0.8	4,740	0.02%
2019/02/13	0	0.00	1	26.00	25.70	-1	5,207	-0.02%
2019/01/30	1	24.55	0	0.00	24.65	1	5,464	0.02%
2019/01/15	20	24.55	0	0.00	24.55	20	6,861	0.29%
2019/01/14	0	0.00	10	24.40	24.30	-10	6,976	-0.14%
2019/01/10	0	0.00	10	24.15	24.05	-10	7,215	-0.14%
2019/01/09	0	0.00	6	24.79	25.05	-6	7,208	-0.08%
2019/01/08	7	24.49	7	24.49	24.85	0	7,352	0.00%
2019/01/07	13	24.74	0	0.00	24.60	13	7,500	0.17%
2019/01/04	6	24.98	2	25.10	25.20	4	7,669	0.05%
2018/12/27	0	0.00	16	25.45	25.50	-16	7,899	-0.20%
2018/12/26	22	25.13	22	25.65	25.10	0	8,017	0.00%
2018/12/24	0	0.00	1	25.90	25.95	-1	8,384	-0.01%
2018/12/21	2	25.95	0	0.00	26.25	2	8,660	0.02%
2018/12/20	1	26.00	0	0.00	25.70	1	8,950	0.01%
2018/12/19	18	26.15	1	26.30	26.30	17	9,065	0.19%
2018/12/18	1	26.90	0	0.00	26.10	1	9,068	0.01%
2018/12/17	2	26.35	0	0.00	26.30	2	9,002	0.02%
2018/12/14	1	26.90	0	0.00	27.05	1	8,877	0.01%
2018/12/12	0	0.00	1	28.50	28.30	-1	8,790	-0.01%
2018/12/11	0	0.00	25	27.16	27.75	-25	8,667	-0.29%
2018/12/10	1	26.90	0	0.00	27.50	1	8,747	0.01%
2018/12/06	5	27.15	5	27.15	27.60	0	8,638	0.00%
2018/12/04	1	27.70	1	28.30	28.20	0	8,440	0.00%
2018/12/03	6	28.33	2	28.20	28.05	4	8,336	0.05%
2018/11/30	0	0.00	3	27.30	27.30	-3	8,115	-0.04%
2018/11/28	0	0.00	1	26.75	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	8	26.27	26.85	-8	7,892	-0.10%
2018/11/23	2	25.60	5	25.35	25.70	-3	7,765	-0.04%
2018/11/21	1	26.50	0	0.00	27.00	1	7,645	0.01%
2018/11/20	4	26.70	4	27.21	26.55	0	7,541	0.00%
2018/11/16	6	26.68	4	26.39	26.20	2	7,267	0.03%
2018/11/15	1	26.70	2	26.83	26.90	-1	7,149	-0.01%
2018/11/14	1	27.45	3	27.05	26.70	-2	7,168	-0.03%
2018/11/13	7	26.94	11	27.05	27.20	-4	7,135	-0.06%
2018/11/12	1.2	26.88	2	26.85	26.80	-0.8	7,010	-0.01%
2018/11/09	2	25.65	2	26.10	26.15	0	6,859	0.00%
2018/11/08	5	26.09	3	26.00	25.80	2	6,755	0.03%
2018/11/07	2	25.55	7	25.53	25.40	-5	6,632	-0.08%
2018/11/06	6	25.69	11.5	25.36	25.25	-5.5	6,595	-0.08%
2018/11/05	1	25.10	9	25.01	25.10	-8	6,425	-0.12%
2018/11/02	6	24.76	6	24.48	24.60	0	6,305	0.00%
2018/11/01	0	0.00	5	23.35	23.45	-5	6,071	-0.08%
2018/10/31	0.2	21.35	1.1	20.71	21.35	-0.9	5,914	-0.02%
2018/10/30	1	20.15	0	0.00	20.20	1	5,841	0.02%
2018/10/29	1	23.60	1	23.35	22.35	0	5,637	0.00%
2018/10/17	0	0.00	55	23.70	23.50	-55	5,384	-1.02%
2018/10/16	0	0.00	1	22.95	22.85	-1	5,212	-0.02%
2018/10/15	2	23.70	0	0.00	23.60	2	5,116	0.04%
2018/10/12	0	0.00	100	23.00	23.50	-100	5,047	-1.98%
2018/10/11	6	22.18	4	22.50	22.50	2	4,911	0.04%
2018/10/09	0	0.00	1	23.55	23.60	-1	4,725	-0.02%
2018/10/05	1	22.90	0	0.00	22.60	1	4,572	0.02%
2018/10/04	2	24.28	3	24.15	24.10	-1	4,445	-0.02%
2018/10/03	1	24.20	1	24.15	24.25	0	4,271	0.00%
2018/10/01	0	0.00	11	23.62	23.80	-11	3,895	-0.28%
2018/09/27	1	23.50	1	23.30	23.50	0	3,837	0.00%
2018/09/26	1	23.45	0	0.00	23.45	1	3,783	0.03%
2018/09/25	0	0.00	1	23.85	23.90	-1	3,659	-0.03%
2018/09/21	1	23.15	5	23.35	23.40	-4	3,469	-0.12%
2018/09/19	0	0.00	1	23.00	22.85	-1	3,122	-0.03%
2018/09/18	10	22.47	23	22.62	22.60	-13	3,030	-0.43%
2018/09/17	2	21.23	3	21.63	21.90	-1	2,783	-0.04%
2018/09/14	0	0.00	2	20.53	20.35	-2	2,841	-0.07%
2018/09/11	1	20.15	0	0.00	20.40	1	3,205	0.03%
2018/09/07	1	21.30	0	0.00	20.85	1	3,315	0.03%
2018/09/06	8	21.56	6	21.90	21.60	2	3,284	0.06%
2018/09/05	3	21.10	0	0.00	21.15	3	3,148	0.10%
2018/09/04	1	20.95	0	0.00	21.05	1	3,237	0.03%
2018/08/29	1	21.15	0	0.00	21.15	1	3,491	0.03%
2018/08/27	1	21.15	0	0.00	21.15	1	3,661	0.03%
2018/08/24	1	21.10	0	0.00	21.15	1	3,678	0.03%
2018/08/21	1	21.00	0	0.00	21.05	1	3,919	0.03%
2018/08/15	5	21.55	0	0.00	21.40	5	4,052	0.12%
2018/08/14	3	21.95	0	0.00	21.85	3	4,217	0.07%
2018/08/13	2	22.05	0	0.00	21.75	2	4,299	0.05%
2018/08/10	1	22.80	0	0.00	22.60	1	4,250	0.02%
2018/08/09	1	23.00	0	0.00	23.00	1	4,234	0.02%
2018/08/07	0	0.00	2	23.33	23.25	-2	4,288	-0.05%
2018/08/06	0	0.00	4	23.01	23.00	-4	4,307	-0.09%
2018/07/20	1	22.55	0	0.00	22.45	1	5,025	0.02%
2018/07/19	0	0.00	1	22.80	22.75	-1	5,139	-0.02%
2018/07/16	1	22.30	0	0.00	22.40	1	5,306	0.02%
2018/07/12	1	22.50	1	22.85	22.35	0	5,446	0.00%
2018/07/11	0	0.00	4	21.79	21.80	-4	5,444	-0.07%
2018/07/06	1	21.30	0	0.00	21.30	1	5,541	0.02%
2018/07/05	1	21.55	0	0.00	21.30	1	5,561	0.02%
2018/07/04	2	22.35	0	0.00	22.15	2	5,542	0.04%
2018/07/03	1	22.90	0	0.00	22.55	1	5,535	0.02%
2018/07/02	0	0.00	13	23.00	23.10	-13	5,542	-0.23%
2018/06/29	13	23.34	0	0.00	23.05	13	5,572	0.23%
2018/06/27	1	23.30	0	0.00	23.30	1	5,630	0.02%
2018/06/25	4	23.73	16	24.10	23.55	-12	5,702	-0.21%
2018/06/22	16	24.55	8	23.77	24.80	8	5,558	0.14%
2018/06/20	1	22.30	0	0.00	22.15	1	5,330	0.02%
2018/06/19	1	22.60	0	0.00	22.85	1	5,356	0.02%
2018/06/15	5	22.85	1	23.30	23.20	4	5,359	0.07%
2018/06/12	1	23.15	1	23.45	23.00	0	5,734	0.00%
2018/06/08	0	0.00	1	22.90	22.85	-1	5,676	-0.02%
2018/06/07	0	0.00	1	23.05	22.75	-1	5,763	-0.02%
2018/06/06	1	22.40	0	0.00	22.65	1	5,743	0.02%
2018/06/04	5	22.00	0	0.00	21.95	5	5,680	0.09%
2018/06/01	1	21.90	1	21.95	21.80	0	5,661	0.00%
2018/05/31	0	0.00	1	22.30	22.00	-1	5,661	-0.02%
2018/05/30	2	21.83	2	22.05	22.00	0	5,602	0.00%
2018/05/29	0	0.00	2	22.20	22.20	-2	5,563	-0.04%
2018/05/28	0	0.00	10	21.65	21.75	-10	5,515	-0.18%
2018/05/22	1	22.05	0	0.00	21.60	1	5,416	0.02%
2018/05/15	1	21.25	0	0.00	21.10	1	5,266	0.02%
2018/05/07	0	0.00	2	20.75	20.70	-2	5,005	-0.04%
2018/05/04	0	0.00	1	21.20	21.00	-1	5,025	-0.02%
2018/05/03	0	0.00	2	20.85	21.00	-2	5,045	-0.04%
2018/05/02	2	20.65	0	0.00	20.95	2	5,090	0.04%
2018/04/30	3	20.62	2	20.80	20.65	1	5,084	0.02%
2018/04/24	1	21.20	2	21.40	20.95	-1	4,979	-0.02%
2018/04/12	0	0.00	4	23.30	23.40	-4	4,968	-0.08%
2018/04/09	1	23.60	0	0.00	23.55	1	5,137	0.02%
2018/03/30	0	0.00	2	23.80	23.85	-2	5,157	-0.04%
2018/03/29	1	23.05	0	0.00	23.05	1	5,105	0.02%
2018/03/28	1	23.70	0	0.00	23.30	1	4,980	0.02%
2018/03/23	3	23.58	0	0.00	23.70	3	4,814	0.06%
2018/03/22	3	24.73	1	24.40	24.35	2	4,761	0.04%
2018/03/21	60	24.88	0	0.00	24.65	60	4,805	1.25%
2018/03/20	5	24.87	1	24.85	24.85	4	5,135	0.08%
2018/03/19	28	24.97	0	0.00	25.05	28	5,212	0.54%
2018/03/16	38	25.98	2	25.95	25.70	36	5,125	0.70%
2018/03/12	0	0.00	1	26.30	26.50	-1	5,211	-0.02%
2018/03/09	0	0.00	1	26.10	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	1	25.70	25.55	-1	5,441	-0.02%
2018/03/01	0	0.00	16	25.63	25.55	-16	6,259	-0.26%
2018/02/26	1	24.95	1	25.20	25.10	0	6,422	0.00%
2018/02/23	0	0.00	2	25.08	25.10	-2	6,483	-0.03%
2018/02/22	0	0.00	1	24.80	24.75	-1	6,560	-0.02%
2018/02/21	2	24.00	2	24.10	24.35	0	6,604	0.00%
2018/02/12	2	23.48	0	0.00	23.50	2	6,677	0.03%
2018/02/07	1	24.65	11	24.45	24.50	-10	7,146	-0.14%
2018/02/06	25	24.27	7	24.14	23.75	18	7,212	0.25%
2018/02/05	5	26.05	0	0.00	26.15	5	7,178	0.07%
2018/02/02	0	0.00	6	26.55	26.60	-6	7,402	-0.08%
2018/01/31	1	26.70	2	26.70	26.65	-1	7,576	-0.01%
2018/01/30	0	0.00	1	27.15	26.90	-1	7,702	-0.01%
2018/01/29	0	0.00	1	26.90	26.75	-1	7,807	-0.01%
2018/01/26	2	26.65	0	0.00	26.55	2	8,327	0.02%
2018/01/25	13	27.12	1	27.10	26.85	12	8,491	0.14%
2018/01/16	1	26.75	8	27.22	27.30	-7	9,568	-0.07%
2018/01/15	1	26.35	1	26.35	26.35	0	9,558	0.00%
2018/01/12	6	26.30	1	26.35	26.25	5	9,622	0.05%
2018/01/11	1	26.20	0	0.00	26.10	1	9,681	0.01%
2018/01/04	12	27.10	2	27.13	27.05	10	10,909	0.09%
2018/01/03	0	0.00	1	26.90	26.65	-1	11,278	-0.01%