南茂 (8150)-國票-北高雄券商分點個股進出

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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南茂 (8150)籌碼相關－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄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	11	42.89	0	0.00	42.90	11	4,828	0.23%
2024/05/10	2	43.88	1	43.30	43.40	1	4,785	0.02%
2024/05/09	2	45.23	0	0.00	45.20	2	4,670	0.04%
2024/05/08	10	45.25	0	0.00	45.50	10	4,636	0.22%
2024/05/07	2	45.65	1	45.15	45.60	1	4,603	0.02%
2024/05/06	1	45.40	1	45.35	45.40	0	4,562	0.00%
2024/05/02	3	46.15	0	0.00	46.40	3	4,532	0.07%
2024/04/30	2	46.05	0	0.00	45.90	2	4,527	0.04%
2024/04/25	1	46.20	0	0.00	46.20	1	4,678	0.02%
2024/04/22	2	45.60	0	0.00	45.35	2	4,707	0.04%
2024/04/17	2	46.75	0	0.00	47.45	2	4,924	0.04%
2024/04/16	3	46.98	7	46.74	46.85	-4	4,932	-0.08%
2024/04/10	3	48.80	0	48.85	48.75	3	4,843	0.06%
2024/04/09	10	48.80	1.4	48.71	48.85	8.6	4,812	0.18%
2024/04/08	2	48.58	1	48.50	48.65	1	4,773	0.02%
2024/04/03	2	49.00	1	49.20	49.25	1	4,736	0.02%
2024/04/02	1	49.25	1	49.55	49.25	0	4,707	0.00%
2024/04/01	3	49.35	1	49.40	49.35	2	4,709	0.04%
2024/03/29	16	49.98	3	50.28	50.00	13	4,671	0.28%
2024/03/28	3	50.93	18	52.06	51.00	-15	4,426	-0.34%
2024/03/27	1	48.01	2	50.20	50.70	-1	4,216	-0.02%
2024/03/25	4	49.58	3	50.00	49.95	1	4,057	0.02%
2024/03/22	1	50.00	3	50.43	50.90	-2	4,012	-0.05%
2024/03/21	1	50.10	0	0.00	51.00	1	3,964	0.03%
2024/03/20	14	50.79	13	51.82	50.10	1	3,935	0.03%
2024/03/19	10	49.90	0	0.00	49.75	10	3,747	0.27%
2024/03/15	2	47.05	1	47.30	47.65	1	3,704	0.03%
2024/03/14	1	46.85	0	0.00	47.55	1	3,703	0.03%
2024/03/08	2	46.98	1	47.30	46.90	1	3,605	0.03%
2024/03/07	2	46.50	1	45.75	47.15	1	3,582	0.03%
2024/03/06	1	46.60	1	45.90	46.65	0	3,501	0.00%
2024/03/05	1	45.50	4	45.13	45.10	-3	3,439	-0.09%
2024/03/04	1	45.00	3	45.00	45.10	-2	3,411	-0.06%
2024/03/01	4	44.10	0	0.00	43.95	4	3,303	0.12%
2024/02/29	12	44.00	9	43.90	44.10	3	3,258	0.09%
2024/02/27	0	0.00	1	43.75	43.65	-1	3,193	-0.03%
2024/02/26	6	43.13	0	0.00	43.45	6	3,173	0.19%
2024/02/23	15	43.45	0	0.00	43.25	15	3,197	0.47%
2024/02/22	30	43.50	530	43.68	44.00	-500	3,140	-15.92%	大賣/鉅額交易
2024/02/20	0	0.00	251	43.53	43.50	-251	3,101	-8.09%	大賣/鉅額交易
2024/02/19	11	43.49	251	43.56	43.60	-240	3,098	-7.75%	大賣/鉅額交易
2024/02/15	2	43.70	0	0.00	43.65	2	3,104	0.06%
2024/02/02	1	41.90	0	0.00	41.95	1	3,094	0.03%
2024/02/01	5	42.30	0	0.00	42.25	5	3,111	0.16%
2024/01/25	10	42.88	0	0.00	42.80	10	3,605	0.28%
2024/01/22	0	0.00	10	44.33	43.95	-10	3,630	-0.28%
2024/01/19	0	0.00	2	43.78	43.70	-2	3,632	-0.06%
2024/01/16	1	42.95	1	42.90	42.80	0	3,897	0.00%
2024/01/15	2	43.23	2	43.20	43.20	0	4,088	0.00%
2024/01/12	7	43.40	3	42.70	42.80	4	4,073	0.10%
2024/01/11	0	0.00	56	42.98	43.50	-56	3,950	-1.42%
2024/01/10	0	0.00	20	42.00	41.85	-20	3,866	-0.52%
2024/01/09	0	0.00	1	41.20	41.45	-1	3,856	-0.03%
2023/12/29	0	0.00	3	42.75	42.25	-3	3,828	-0.08%
2023/12/22	0	0.00	10	43.05	42.45	-10	3,743	-0.27%
2023/12/20	0	0.00	5	42.00	42.45	-5	3,712	-0.13%
2023/12/19	0	0.00	1	42.80	42.90	-1	3,654	-0.03%
2023/12/18	10	44.00	0	0.00	43.70	10	3,609	0.28%
2023/12/13	0	0.00	3	42.23	43.15	-3	3,404	-0.09%
2023/12/11	0	0.00	3	42.58	42.40	-3	3,319	-0.09%
2023/12/08	0	0.00	1	42.45	42.45	-1	3,282	-0.03%
2023/12/07	0	0.00	1	42.15	41.75	-1	3,220	-0.03%
2023/12/05	1	41.20	0	0.00	41.85	1	3,206	0.03%
2023/12/04	0	0.00	13	42.10	42.00	-13	3,208	-0.41%
2023/12/01	0	0.00	2	41.20	41.10	-2	3,234	-0.06%
2023/11/30	0	0.00	2	40.70	40.80	-2	3,201	-0.06%
2023/11/22	1	39.85	0	0.00	39.85	1	3,338	0.03%
2023/11/21	0	0.00	3	39.55	39.50	-3	3,305	-0.09%
2023/11/17	0	0.00	5	38.75	38.70	-5	3,289	-0.15%
2023/11/15	0	0.00	0.1	38.60	38.60	-0.1	3,264	0.00%
2023/11/14	2	38.10	0	0.00	38.15	2	3,238	0.06%
2023/11/10	0	0.00	7	38.09	37.75	-7	3,212	-0.22%
2023/11/09	4	37.63	31.3	37.70	37.40	-27.3	3,172	-0.86%
2023/11/08	0	37.35	0	0.00	37.35	0	3,149	0.00%
2023/11/07	4	37.51	1.7	37.55	37.35	2.3	3,090	0.07%
2023/11/03	35	38.34	9	38.34	37.95	26	2,995	0.87%
2023/11/02	0	0.00	5	41.95	42.05	-5	2,742	-0.18%
2023/10/31	0	0.00	1	41.25	40.95	-1	2,819	-0.04%
2023/10/30	1	40.95	0	0.00	40.65	1	2,800	0.04%
2023/10/27	3	41.10	6	41.30	40.90	-3	2,781	-0.11%
2023/10/26	12	41.45	0	0.00	41.45	12	2,757	0.44%
2023/10/25	40	42.59	25	42.58	42.00	15	2,710	0.55%
2023/10/24	2	41.68	6	41.28	42.15	-4	2,516	-0.16%
2023/10/23	10	41.40	17	41.28	41.40	-7	2,312	-0.30%
2023/10/20	1	39.90	5	39.85	39.85	-4	2,121	-0.19%
2023/10/19	2	39.30	3	39.50	39.55	-1	2,097	-0.05%
2023/10/18	5	39.95	0	0.00	39.95	5	2,111	0.24%
2023/10/17	0	0.00	5	39.40	39.00	-5	2,098	-0.24%
2023/10/16	2	38.65	0	0.00	38.70	2	2,101	0.10%
2023/10/13	1	38.70	0	39.20	39.05	1	2,128	0.05%
2023/10/12	2	38.35	0	0.00	38.50	2	2,120	0.09%
2023/10/05	0	37.75	0	0.00	37.90	0	2,140	0.00%
2023/09/26	1	37.60	0	0.00	37.55	1	2,294	0.04%
2023/09/21	6	38.60	0	0.00	38.30	6	2,483	0.24%
2023/09/20	6	38.90	0	0.00	39.05	6	2,552	0.24%
2023/09/19	0	0.00	1	39.45	39.20	-1	2,594	-0.04%
2023/09/15	1	39.15	0	0.00	39.20	1	2,641	0.04%
2023/09/14	0	0.00	6	39.00	39.00	-6	2,678	-0.22%
2023/09/12	0	0.00	5	39.70	39.70	-5	2,728	-0.18%
2023/09/11	6	39.01	0	0.00	39.00	6	2,770	0.22%
2023/09/06	1,009	39.90	23	39.87	40.00	986	2,775	35.52%	大買/鉅額交易
2023/09/04	1	38.40	0	0.00	38.70	1	2,707	0.04%
2023/09/01	0	0.00	2	38.60	38.50	-2	2,726	-0.07%
2023/08/31	1	38.20	0	0.00	38.35	1	2,721	0.04%
2023/08/29	3	37.97	16	38.10	37.75	-13	2,723	-0.48%
2023/08/28	13	38.17	9	37.48	37.95	4	2,689	0.15%
2023/08/25	0	0.00	1	37.05	37.05	-1	2,583	-0.04%
2023/08/24	5	37.20	0	0.00	36.90	5	2,618	0.19%
2023/08/23	1	36.90	2	36.88	37.00	-1	2,712	-0.04%
2023/08/21	0	0.00	1	36.70	36.60	-1	2,779	-0.04%
2023/08/18	0	0.00	15	36.47	36.30	-15	2,789	-0.54%
2023/08/16	5	35.80	0	0.00	35.75	5	2,766	0.18%
2023/08/15	10	36.25	0	0.00	36.45	10	2,753	0.36%
2023/08/14	1	36.65	1	36.55	36.55	0	2,755	0.00%
2023/08/11	1	36.85	0	0.00	37.05	1	2,765	0.04%
2023/08/09	0	0.00	1	36.80	36.90	-1	2,743	-0.04%
2023/08/08	2	37.20	2	36.85	37.05	0	2,735	0.00%
2023/08/07	2	37.38	20	36.87	37.35	-18	2,714	-0.66%
2023/08/04	8	36.54	5	36.60	36.30	3	2,659	0.11%
2023/07/28	0	0.00	15	36.03	36.10	-15	2,641	-0.57%
2023/07/27	4	35.85	0	0.00	35.75	4	2,642	0.15%
2023/07/25	5	35.25	0	0.00	35.45	5	2,677	0.19%
2023/07/24	5	35.40	8	35.40	35.55	-3	2,680	-0.11%
2023/07/21	5	35.40	0	0.00	36.00	5	2,661	0.19%
2023/07/20	2.6	35.95	0	0.00	35.70	2.6	2,652	0.10%
2023/07/18	3.2	36.25	1	36.15	36.00	2.2	2,620	0.08%
2023/07/17	0	0.00	1	35.80	35.75	-1	2,592	-0.04%
2023/07/14	4	35.00	2	35.35	35.45	2	2,609	0.08%
2023/07/13	4	34.70	3.2	34.78	34.60	0.8	2,607	0.03%
2023/07/12	0	0.00	0.2	35.00	34.80	-0.2	2,593	-0.01%
2023/07/10	1	34.70	0	0.00	34.70	1	2,638	0.04%
2023/07/07	18	35.34	4	35.25	35.25	14	2,650	0.53%
2023/07/05	1	35.90	1	35.90	35.95	0	2,646	0.00%
2023/07/04	0	0.00	1	35.70	35.70	-1	2,677	-0.04%
2023/07/03	19	35.91	8.7	35.66	35.60	10.3	2,706	0.38%
2023/06/30	0	0.00	1	36.55	36.50	-1	2,701	-0.04%
2023/06/29	10	36.63	7	37.03	36.35	3	2,720	0.11%
2023/06/28	14	39.07	16	39.45	38.95	-2	2,620	-0.08%
2023/06/27	10	39.30	2	39.60	39.15	8	2,536	0.32%
2023/06/26	0	0.00	1	39.80	39.70	-1	2,484	-0.04%
2023/06/21	1	39.40	20	39.38	39.35	-19	2,444	-0.78%
2023/06/19	5	38.80	0	0.00	38.75	5	2,383	0.21%
2023/06/16	0	0.00	12	39.28	39.45	-12	2,348	-0.51%
2023/06/15	6	38.89	4	39.20	39.00	2	2,320	0.09%
2023/06/14	10	39.60	10	39.39	39.35	0	2,306	0.00%
2023/06/13	8	39.98	3	39.85	39.80	5	2,278	0.22%
2023/06/12	4	39.91	12	40.25	40.30	-8	2,251	-0.36%
2023/06/09	20	40.27	8	40.13	40.05	12	2,239	0.54%
2023/06/08	0	0.00	1	40.85	40.70	-1	2,223	-0.04%
2023/06/06	0	0.00	11	40.60	40.60	-11	2,214	-0.50%
2023/06/05	0	0.00	10	40.60	40.55	-10	2,226	-0.45%
2023/05/31	0	0.00	7	39.49	39.50	-7	2,257	-0.31%
2023/05/30	9	39.13	508	39.02	39.05	-499	2,248	-22.19%	大賣/鉅額交易
2023/05/29	25	40.07	213	39.71	39.55	-188	2,282	-8.24%	大賣/鉅額交易
2023/05/26	0	0.00	311	39.41	39.50	-311	2,283	-13.62%	大賣/鉅額交易
2023/05/25	0	0.00	2	38.65	38.70	-2	2,255	-0.09%
2023/05/24	10	38.55	0	0.00	38.35	10	2,278	0.44%
2023/05/15	6	37.53	6	37.80	37.85	0	2,334	0.00%
2023/05/11	2	37.60	2	37.95	37.70	0	2,366	0.00%
2023/05/10	2	37.85	2	38.05	38.30	0	2,377	0.00%
2023/05/09	24	38.28	4	38.20	38.20	20	2,375	0.84%
2023/05/08	10	38.70	0	0.00	38.85	10	2,384	0.42%
2023/05/04	13	37.54	5	37.70	37.55	8	2,478	0.32%
2023/05/03	5	37.28	1	37.65	37.65	4	2,523	0.16%
2023/04/28	5	36.85	0	0.00	37.00	5	2,618	0.19%
2023/04/27	3	36.30	3	36.73	36.40	0	2,568	0.00%
2023/04/26	0	0.00	6	36.75	36.85	-6	2,570	-0.23%
2023/04/25	3	36.70	0	0.00	36.60	3	2,572	0.12%
2023/04/21	1	37.35	0	0.00	37.30	1	2,560	0.04%
2023/04/20	4	38.13	7	38.46	38.05	-3	2,554	-0.12%
2023/04/19	8	38.42	0	0.00	38.20	8	2,561	0.31%
2023/04/18	1	38.75	0	0.00	38.90	1	2,532	0.04%
2023/04/17	5	38.90	5	38.85	38.85	0	2,528	0.00%
2023/04/14	3	38.35	6	38.65	38.85	-3	2,518	-0.12%
2023/04/13	4	38.80	0	0.00	38.70	4	2,528	0.16%
2023/04/12	9	38.82	9	39.03	39.15	0	2,502	0.00%
2023/04/11	0	0.00	6	38.82	39.05	-6	2,474	-0.24%
2023/04/10	7	38.09	3	38.45	38.45	4	2,440	0.16%
2023/04/07	4	39.06	3	38.60	38.60	1	2,421	0.04%
2023/04/06	5	38.15	7	38.94	39.10	-2	2,365	-0.08%
2023/03/31	0	0.00	5	38.30	38.35	-5	2,317	-0.22%
2023/03/28	1	36.70	1	37.00	36.90	0	2,230	0.00%
2023/03/24	1	37.05	0	0.00	37.05	1	2,270	0.04%
2023/03/22	53	37.14	0	0.00	37.10	53	2,276	2.33%
2023/03/21	0	0.00	6	36.95	37.00	-6	2,272	-0.26%
2023/03/16	1	35.55	0	0.00	35.70	1	2,233	0.04%
2023/03/15	1	36.55	0	0.00	36.30	1	2,230	0.04%
2023/03/14	0	0.00	0.3	36.81	36.60	-0.3	2,250	-0.01%
2023/03/13	0.3	36.54	0	0.00	36.95	0.3	2,276	0.01%
2023/03/10	5	36.95	0	0.00	37.30	5	2,264	0.22%
2023/03/08	0	0.00	1	37.55	37.65	-1	2,280	-0.04%
2023/03/06	1	36.95	6	37.05	37.00	-5	2,209	-0.23%
2023/02/24	1	35.90	1	36.45	36.40	0	2,134	0.00%
2023/02/23	0	0.00	2	37.00	37.00	-2	2,057	-0.10%
2023/02/22	505	36.43	5	36.45	36.55	500	2,048	24.41%	大買/鉅額交易
2023/02/21	500	36.38	5	36.30	36.55	495	2,049	24.15%	大買/鉅額交易
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/15	1	35.60	1	35.40	35.35	0	2,208	0.00%
2023/02/13	5	35.10	0	0.00	35.30	5	2,267	0.22%
2023/02/08	5	35.80	0	0.00	35.85	5	2,344	0.21%
2023/02/06	14	35.89	0	0.00	35.50	14	2,331	0.60%
2023/02/02	0	0.00	12	35.70	35.80	-12	2,255	-0.53%
2023/02/01	10	34.60	13	34.74	34.65	-3	2,211	-0.14%
2023/01/31	0	0.00	3	34.77	34.60	-3	2,197	-0.14%
2023/01/17	0	0.00	1	33.60	33.65	-1	2,158	-0.05%
2023/01/10	5	33.93	0	0.00	33.80	5	2,593	0.19%
2023/01/05	2	33.10	0	0.00	33.15	2	2,647	0.08%
2023/01/03	0	0.00	1	33.50	33.70	-1	2,694	-0.04%
2022/12/21	0	0.00	3	32.15	32.20	-3	2,786	-0.11%
2022/12/20	2	32.65	0	0.00	32.45	2	2,801	0.07%
2022/12/14	0	0.00	5	33.30	33.40	-5	2,852	-0.18%
2022/12/07	2	33.48	0	0.00	33.30	2	2,935	0.07%
2022/12/06	1	34.15	0	0.00	33.70	1	2,928	0.03%
2022/12/05	1	34.40	4	34.78	34.70	-3	2,933	-0.10%
2022/12/01	0	0.00	1	34.05	34.10	-1	2,937	-0.03%
2022/11/29	1	33.10	0	0.00	33.30	1	2,910	0.03%
2022/11/24	0	0.00	2	33.63	33.65	-2	2,977	-0.07%
2022/11/17	6	33.81	0	0.00	33.95	6	2,898	0.21%
2022/11/15	0	0.00	20	33.08	33.15	-20	2,814	-0.71%
2022/11/14	0	0.00	2	32.60	32.70	-2	2,801	-0.07%
2022/11/08	0	0.00	1	32.10	32.00	-1	2,728	-0.04%
2022/11/04	11	31.45	0	0.00	31.60	11	2,715	0.41%
2022/11/02	0	0.00	3	32.00	31.95	-3	2,687	-0.11%
2022/11/01	3	32.05	0	0.00	31.65	3	2,720	0.11%
2022/10/31	0	0.00	3	32.10	31.75	-3	2,776	-0.11%
2022/10/28	1	31.70	1	31.85	31.40	0	2,801	0.00%
2022/10/27	0	0.00	2	31.30	31.70	-2	2,773	-0.07%
2022/10/26	3	30.68	0	0.00	30.60	3	2,791	0.11%
2022/10/24	0	0.00	3	32.05	31.25	-3	2,808	-0.11%
2022/10/21	1	32.45	1	32.15	31.85	0	2,761	0.00%
2022/10/19	4	32.58	13	32.36	32.30	-9	2,646	-0.34%
2022/10/18	0	0.00	1	30.90	31.00	-1	2,465	-0.04%
2022/10/13	1	28.50	0	0.00	28.40	1	2,567	0.04%
2022/10/07	2	30.93	0	0.00	30.90	2	2,649	0.08%
2022/10/04	1	30.25	0	0.00	30.60	1	2,718	0.04%
2022/09/29	6	29.65	0	0.00	29.70	6	2,886	0.21%
2022/09/28	5	29.80	0	0.00	29.25	5	2,924	0.17%
2022/09/26	11	30.35	6	30.40	29.85	5	3,054	0.16%
2022/09/23	10	31.70	9	31.75	31.75	1	3,111	0.03%
2022/09/22	1	31.80	0	0.00	32.00	1	3,218	0.03%
2022/09/21	0	0.00	5	32.35	32.25	-5	3,330	-0.15%
2022/09/12	2	33.80	0	0.00	33.80	2	3,635	0.06%
2022/09/08	0	0.00	1	33.95	34.25	-1	3,649	-0.03%
2022/09/07	3	33.05	0	0.00	33.00	3	3,673	0.08%
2022/09/06	1	34.00	0	0.00	33.40	1	3,690	0.03%
2022/09/05	1	34.10	0	0.00	34.20	1	3,677	0.03%
2022/09/02	3	34.40	0	0.00	34.50	3	3,692	0.08%
2022/09/01	11	35.34	0	0.00	35.10	11	3,657	0.30%
2022/08/31	8	35.75	0	0.00	35.75	8	3,671	0.22%
2022/08/29	9	35.98	0	0.00	36.00	9	3,680	0.24%
2022/08/25	0	0.00	1	36.40	36.40	-1	3,712	-0.03%
2022/08/24	1	36.15	0	0.00	36.10	1	3,763	0.03%
2022/08/22	10	36.90	1	37.00	36.85	9	3,793	0.24%
2022/08/19	0	0.00	3	36.85	37.15	-3	3,802	-0.08%
2022/08/17	4	36.45	0	0.00	36.45	4	3,775	0.11%
2022/08/15	0	0.00	3	36.58	36.70	-3	3,765	-0.08%
2022/08/12	0	0.00	18	36.26	36.30	-18	3,747	-0.48%
2022/08/11	6	35.75	0	0.00	35.70	6	3,764	0.16%
2022/08/09	6	35.30	0	0.00	35.45	6	3,776	0.16%
2022/08/08	1	35.40	2	35.03	35.60	-1	3,783	-0.03%
2022/08/05	1	35.15	0	0.00	34.90	1	3,757	0.03%
2022/08/02	1	34.40	0	0.00	34.15	1	3,742	0.03%
2022/08/01	0	0.00	1	35.35	35.20	-1	3,763	-0.03%
2022/07/29	6	35.43	0	0.00	35.30	6	3,797	0.16%
2022/07/28	3	35.80	0	0.00	35.30	3	3,763	0.08%
2022/07/27	1	35.40	0	0.00	35.40	1	3,794	0.03%
2022/07/22	2	36.58	1	36.60	35.95	1	3,843	0.03%
2022/07/21	2	36.00	1	35.65	36.30	1	3,839	0.03%
2022/07/20	1	35.50	0	0.00	35.40	1	3,835	0.03%
2022/07/19	1	35.10	7	34.83	35.20	-6	3,839	-0.16%
2022/07/18	7	34.32	3	34.73	35.00	4	3,864	0.10%
2022/07/15	2	33.55	0	0.00	33.85	2	3,843	0.05%
2022/07/13	10	33.00	1	33.15	32.90	9	3,822	0.24%
2022/07/12	1	32.35	1	33.20	32.25	0	3,819	0.00%
2022/07/11	1	33.90	1	33.90	33.90	0	3,800	0.00%
2022/07/08	8	35.41	2	35.40	35.45	6	3,775	0.16%
2022/07/07	3	34.00	1	32.65	34.15	2	3,746	0.05%
2022/07/05	1	33.90	0	0.00	33.95	1	3,748	0.03%
2022/07/04	3	33.80	0	0.00	33.60	3	3,727	0.08%
2022/07/01	1	35.75	3	35.48	35.45	-2	3,711	-0.05%
2022/06/30	1	37.15	0	0.00	36.95	1	3,623	0.03%
2022/06/23	9	45.44	0	0.00	45.75	9	3,261	0.28%
2022/06/21	1	47.90	0	0.00	47.80	1	3,213	0.03%
2022/06/20	0	0.00	0.2	47.90	47.10	-0.2	3,226	-0.01%
2022/06/16	3	49.78	0	0.00	48.70	3	3,252	0.09%
2022/06/15	2	49.83	1.3	49.82	49.90	0.7	3,323	0.02%
2022/06/13	8	49.84	1	49.50	49.60	7	3,460	0.20%
2022/06/10	0	0.00	1	49.90	50.30	-1	3,515	-0.03%
2022/06/09	0	0.00	1	50.40	50.40	-1	3,580	-0.03%
2022/06/08	1	50.30	0	0.00	50.50	1	3,600	0.03%
2022/06/07	1	50.10	0	0.00	50.30	1	3,685	0.03%
2022/06/06	0	0.00	1	50.10	50.20	-1	3,746	-0.03%
2022/06/02	3	49.75	0	0.00	49.75	3	3,840	0.08%
2022/06/01	4	49.65	2	49.50	49.60	2	4,021	0.05%
2022/05/30	1	48.90	1	48.80	48.90	0	4,315	0.00%
2022/05/27	5	48.48	0	0.00	48.60	5	4,516	0.11%
2022/05/23	0	0.00	1	48.05	48.00	-1	6,431	-0.02%
2022/05/18	0	0.00	1	47.80	47.85	-1	6,697	-0.01%
2022/05/17	0	0.00	2	46.83	47.30	-2	6,838	-0.03%
2022/05/16	1	46.45	1	46.35	46.50	0	6,863	0.00%
2022/05/13	5	45.90	0	0.00	45.95	5	6,866	0.07%
2022/05/12	0	0.00	2	45.35	45.35	-2	6,896	-0.03%
2022/05/10	2	46.05	0	0.00	46.40	2	6,916	0.03%
2022/05/09	1.2	47.07	0	0.00	46.35	1.2	6,936	0.02%
2022/05/06	3	47.68	0	0.00	48.10	3	6,993	0.04%
2022/05/05	0	0.00	2	47.95	48.15	-2	7,055	-0.03%
2022/05/04	4	47.20	24	47.59	47.25	-20	7,083	-0.28%
2022/04/29	13	46.92	0	0.00	46.70	13	7,237	0.18%
2022/04/26	2	46.85	1	47.60	46.55	1	7,462	0.01%
2022/04/25	4.1	47.31	0	0.00	46.95	4.1	7,652	0.05%
2022/04/22	0	0.00	10	48.58	48.60	-10	7,729	-0.13%
2022/04/21	1	49.00	1	48.80	48.50	0	8,139	0.00%
2022/04/19	1	48.95	0	0.00	48.90	1	9,250	0.01%
2022/04/15	0	0.00	1	47.90	47.85	-1	9,303	-0.01%
2022/04/12	0.1	48.30	0	0.00	48.00	0.1	9,395	0.00%
2022/04/11	2	49.30	1	48.85	48.85	1	9,381	0.01%
2022/04/08	2	49.88	0	0.00	50.10	2	9,381	0.02%
2022/04/07	6	50.18	0	0.00	49.80	6	9,391	0.06%
2022/04/06	1	50.50	0	0.00	50.70	1	9,365	0.01%
2022/04/01	2	50.90	0	0.00	51.20	2	9,445	0.02%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/30	1	51.90	0	0.00	51.70	1	9,584	0.01%
2022/03/28	1	51.10	1	51.60	51.90	0	9,789	0.00%
2022/03/25	0	0.00	3	51.70	51.70	-3	9,890	-0.03%
2022/03/24	1	51.50	1	51.80	51.90	0	9,896	0.00%
2022/03/23	2	52.00	0	0.00	52.20	2	9,951	0.02%
2022/03/22	0	0.00	1	51.70	52.10	-1	10,013	-0.01%
2022/03/21	11	52.29	0	0.00	52.10	11	10,032	0.11%
2022/03/18	1	52.10	4	51.85	51.70	-3	10,045	-0.03%
2022/03/17	0	0.00	4	51.30	51.40	-4	9,960	-0.04%
2022/03/16	2	50.20	0	0.00	50.30	2	9,904	0.02%
2022/03/15	2	50.95	11	51.16	50.80	-9	9,856	-0.09%
2022/03/14	1	51.90	1	51.80	51.80	0	9,852	0.00%
2022/03/11	3	51.70	3	51.47	51.50	0	9,861	0.00%
2022/03/10	4	51.30	12	51.78	51.30	-8	9,886	-0.08%
2022/03/09	9	50.90	0	0.00	51.10	9	9,853	0.09%
2022/03/08	12	50.44	8	50.09	50.20	4	9,866	0.04%
2022/03/07	10	50.47	9	50.18	50.30	1	9,792	0.01%
2022/03/04	0	0.00	1	51.60	51.60	-1	9,667	-0.01%
2022/03/03	3	51.63	0	0.00	51.80	3	9,586	0.03%
2022/03/02	7	51.34	8	51.44	51.40	-1	9,508	-0.01%
2022/03/01	31	51.79	13.2	52.04	51.20	17.8	9,347	0.19%
2022/02/25	17	51.04	1,522.9	51.99	52.00	-1,505.9	8,431	-17.86%	大賣/鉅額交易
2022/02/24	3	48.00	0	0.00	47.35	3	7,667	0.04%
2022/02/23	1	48.75	4	48.40	48.50	-3	7,671	-0.04%
2022/02/22	6	48.39	2	48.03	48.15	4	7,780	0.05%
2022/02/21	6	49.19	8	49.38	49.15	-2	7,954	-0.03%
2022/02/17	0	0.00	4	48.18	48.25	-4	8,172	-0.05%
2022/02/16	1	47.20	2	47.05	46.95	-1	8,150	-0.01%
2022/02/14	3	46.37	0	0.00	46.50	3	8,258	0.04%
2022/02/10	0	0.00	7	47.13	47.40	-7	8,586	-0.08%
2022/02/09	1	46.70	5	46.74	47.10	-4	8,604	-0.05%
2022/02/08	4	45.73	0	0.00	46.35	4	8,631	0.05%
2022/01/25	7	46.31	0	0.00	45.75	7	8,508	0.08%
2022/01/24	3	46.93	0	0.00	47.00	3	8,428	0.04%
2022/01/21	526	48.14	25	48.24	47.60	501	8,450	5.93%	大買/鉅額交易
2022/01/20	2	48.33	2	48.40	48.45	0	8,401	0.00%
2022/01/19	2	48.20	2	48.05	47.80	0	8,344	0.00%
2022/01/18	4	49.25	1	50.30	48.80	3	8,256	0.04%
2022/01/17	12	49.48	13	49.46	49.50	-1	8,058	-0.01%
2022/01/14	22	50.43	9	49.96	49.15	13	7,963	0.16%
2022/01/13	19	51.28	26.3	51.91	51.30	-7.3	7,572	-0.10%
2022/01/12	11	48.15	24	49.04	49.70	-13	6,735	-0.19%
2022/01/11	0	0.00	5	47.65	47.10	-5	6,510	-0.08%
2022/01/07	4.1	47.45	0	0.00	47.10	4.1	6,572	0.06%
2022/01/06	0	0.00	1	48.00	48.30	-1	6,564	-0.02%
2022/01/05	7	48.10	7	48.11	48.10	0	6,602	0.00%
2022/01/04	5	48.00	0	0.00	48.05	5	6,610	0.08%
2022/01/03	5	48.20	9	48.47	47.95	-4	6,616	-0.06%
2021/12/29	0	0.00	5	48.45	48.60	-5	6,595	-0.08%
2021/12/28	8	48.85	2	49.15	48.50	6	6,615	0.09%
2021/12/27	1,006	49.05	45	48.94	49.10	961	6,588	14.59%	大買/鉅額交易
2021/12/24	0	0.00	6	48.44	48.30	-6	6,555	-0.09%
2021/12/23	5	47.85	0	0.00	48.10	5	6,556	0.08%
2021/12/21	0	0.00	8	47.24	47.50	-8	6,587	-0.12%
2021/12/17	3	46.50	2	46.80	46.20	1	6,547	0.02%
2021/12/16	2	46.70	7	46.73	46.65	-5	6,626	-0.08%
2021/12/14	18.1	45.59	0	0.00	45.05	18.1	6,732	0.27%
2021/12/13	0	0.00	4	46.84	46.45	-4	6,835	-0.06%
2021/12/10	1	46.05	0	0.00	46.40	1	6,850	0.01%
2021/12/09	9	46.54	0	0.00	46.30	9	6,874	0.13%
2021/12/08	1	46.95	0	0.00	46.90	1	6,888	0.01%
2021/12/06	0	0.00	3	47.07	47.25	-3	7,034	-0.04%
2021/12/03	0	0.00	3	46.55	46.55	-3	7,241	-0.04%
2021/12/02	0	0.00	1	46.50	45.70	-1	7,455	-0.01%
2021/11/30	0	0.00	6	45.61	46.15	-6	8,094	-0.07%
2021/11/29	5	44.60	1	44.20	44.65	4	8,271	0.05%
2021/11/26	6.1	45.51	5	45.20	45.20	1.1	8,644	0.01%
2021/11/25	0	0.00	13	46.25	46.25	-13	8,670	-0.15%
2021/11/23	2.1	46.58	0	0.00	46.25	2.1	9,368	0.02%
2021/11/19	5	48.20	14	47.28	47.30	-9	9,517	-0.09%
2021/11/18	15	48.47	6	48.38	48.40	9	9,498	0.09%
2021/11/17	13	48.15	6	47.58	48.35	7	9,347	0.07%
2021/11/16	9	46.67	0	0.00	46.30	9	9,213	0.10%
2021/11/15	1	47.15	5	46.94	47.15	-4	9,247	-0.04%
2021/11/11	6	45.47	0	0.00	45.45	6	9,543	0.06%
2021/11/10	6.1	45.93	3	45.90	45.80	3.1	9,771	0.03%
2021/11/09	50	47.24	13	46.98	46.55	37	10,257	0.36%
2021/11/05	3	46.03	0	0.00	46.70	3	12,495	0.02%
2021/11/04	4	46.78	1	47.05	46.45	3	12,611	0.02%
2021/11/02	1	45.90	1	46.75	45.65	0	13,311	0.00%
2021/11/01	2	46.75	0	0.00	46.65	2	13,817	0.01%
2021/10/29	9	46.39	6	46.19	46.15	3	14,127	0.02%
2021/10/28	2	46.83	0	0.00	47.10	2	14,375	0.01%
2021/10/21	0	0.00	1	46.10	44.90	-1	14,726	-0.01%
2021/10/20	2	45.50	0	0.00	45.45	2	14,803	0.01%
2021/10/19	1	45.25	2	45.55	45.85	-1	14,875	-0.01%
2021/10/18	1	44.00	0	0.00	44.20	1	14,949	0.01%
2021/10/13	0.1	43.31	0	0.00	42.90	0.1	15,398	0.00%
2021/10/08	5	45.57	6	45.40	45.20	-1	15,779	-0.01%
2021/10/06	0.1	45.65	0	0.00	44.95	0.1	16,352	0.00%
2021/10/05	0	0.00	1	44.05	46.45	-1	16,496	-0.01%
2021/10/04	0.2	45.15	0	0.00	44.90	0.2	16,513	0.00%
2021/10/01	1.1	46.93	0	0.00	46.10	1.1	16,612	0.01%
2021/09/30	0.1	47.85	0	0.00	47.70	0.1	16,782	0.00%
2021/09/29	2.1	48.26	0	0.00	47.55	2.1	16,754	0.01%
2021/09/28	1.1	50.51	2	50.60	50.50	-0.9	16,683	-0.01%
2021/09/27	1.1	51.90	0	0.00	51.60	1.1	16,736	0.01%
2021/09/24	12	51.77	10	52.10	52.10	2	16,784	0.01%
2021/09/23	14	52.21	9	51.80	51.80	5	16,730	0.03%
2021/09/17	8	53.24	2	53.30	53.30	6	16,502	0.04%
2021/09/16	9	53.89	0	0.00	53.20	9	16,407	0.05%
2021/09/15	1	54.60	1	55.00	54.90	0	16,242	0.00%
2021/09/14	1	55.10	0	0.00	55.20	1	16,241	0.01%
2021/09/13	10	55.84	5	55.60	55.60	5	16,251	0.03%
2021/09/10	0	0.00	2	55.70	57.00	-2	16,254	-0.01%
2021/09/09	21	53.74	0	0.00	54.90	21	16,218	0.13%
2021/09/08	17.1	54.44	12	53.95	53.60	5.1	16,168	0.03%
2021/09/07	3	57.63	21	56.48	56.90	-18	16,026	-0.11%
2021/09/06	0	0.00	4	59.30	59.00	-4	15,808	-0.03%
2021/09/03	5	59.86	23	59.78	60.90	-18	15,565	-0.12%
2021/09/02	3	58.80	33	59.11	57.10	-30	15,242	-0.20%
2021/09/01	14	59.65	4	59.13	59.80	10	15,195	0.07%
2021/08/31	1	58.20	5	58.40	58.80	-4	15,020	-0.03%
2021/08/30	27	57.80	13	58.28	58.10	14	14,967	0.09%
2021/08/27	26	57.98	4	57.68	56.60	22	14,812	0.15%
2021/08/26	0	0.00	7	56.26	56.50	-7	14,355	-0.05%
2021/08/25	3	55.57	14	55.93	55.30	-11	14,292	-0.08%
2021/08/24	5	55.54	14	56.26	55.30	-9	14,183	-0.06%
2021/08/23	1	54.10	4.1	54.95	55.60	-3.1	14,114	-0.02%
2021/08/20	13	54.17	10	53.50	53.50	3	14,033	0.02%
2021/08/19	7	54.09	8	54.10	54.00	-1	13,916	-0.01%
2021/08/18	11	52.18	13	53.27	55.20	-2	13,872	-0.01%
2021/08/17	21	52.74	17	51.56	51.50	4	13,745	0.03%
2021/08/16	6	54.77	4	55.75	53.90	2	13,497	0.01%
2021/08/13	14.7	57.50	29	57.41	56.40	-14.3	13,206	-0.11%
2021/08/12	71.3	56.18	60.1	56.02	57.30	11.3	12,622	0.09%
2021/08/11	59	55.64	82.2	55.91	54.00	-23.2	11,454	-0.20%
2021/08/10	16	53.12	5.2	53.38	54.00	10.8	10,213	0.11%
2021/08/09	4	55.58	21.2	54.46	54.20	-17.2	10,159	-0.17%
2021/08/06	7.4	57.01	1	57.70	56.20	6.4	10,026	0.06%
2021/08/05	38	58.37	27	58.49	59.20	11	9,673	0.11%
2021/08/04	11.1	56.45	10	56.50	56.80	1.1	9,365	0.01%
2021/08/03	27	55.56	25	54.94	56.20	2	9,201	0.02%
2021/08/02	20	53.48	10	53.50	53.00	10	8,902	0.11%
2021/07/30	11	53.01	15	53.23	53.30	-4	8,827	-0.05%
2021/07/29	5	51.10	10	51.50	51.80	-5	8,735	-0.06%
2021/07/28	0	0.00	3	50.20	50.80	-3	8,793	-0.03%
2021/07/27	11	51.43	25	51.96	51.50	-14	8,871	-0.16%
2021/07/26	5	52.22	30	52.51	52.80	-25	8,887	-0.28%
2021/07/23	1	51.60	10	51.20	50.70	-9	9,021	-0.10%
2021/07/22	18	51.71	16	52.19	51.50	2	9,177	0.02%
2021/07/21	7	51.24	16	51.81	51.60	-9	9,119	-0.10%
2021/07/20	33	51.45	6	51.90	50.50	27	9,067	0.30%
2021/07/19	3.1	53.30	0	0.00	53.30	3.1	8,878	0.03%
2021/07/16	11	54.31	15	54.65	55.20	-4	9,090	-0.04%
2021/07/15	3	53.70	10	53.72	54.30	-7	9,320	-0.08%
2021/07/13	10	52.47	9.1	52.04	51.60	0.9	9,269	0.01%
2021/07/12	27	50.47	4	51.08	51.00	23	9,017	0.26%
2021/07/09	0	0.00	1	50.20	49.75	-1	8,937	-0.01%
2021/07/08	2	50.45	0	0.00	50.10	2	9,061	0.02%
2021/07/07	12	49.98	2	49.60	51.20	10	9,058	0.11%
2021/07/06	3	48.80	0	0.00	48.80	3	8,977	0.03%
2021/07/05	0	0.00	17	48.84	49.25	-17	9,205	-0.18%
2021/07/02	16	47.62	0	0.00	47.55	16	9,422	0.17%
2021/07/01	0	0.00	1	48.00	48.20	-1	9,486	-0.01%
2021/06/29	1	47.10	0	0.00	47.10	1	9,631	0.01%
2021/06/25	1	48.05	0	0.00	47.55	1	10,123	0.01%
2021/06/24	0	0.00	5	48.50	48.20	-5	10,326	-0.05%
2021/06/23	0	0.00	40	47.69	47.80	-40	10,547	-0.38%
2021/06/22	30	47.06	6	47.58	47.10	24	10,673	0.22%
2021/06/21	25	47.18	10	47.48	47.15	15	10,830	0.14%
2021/06/18	0	0.00	10	49.00	48.25	-10	11,158	-0.09%
2021/06/16	0	0.00	10	49.20	48.65	-10	11,718	-0.09%
2021/06/15	0	0.00	5	48.75	48.50	-5	12,590	-0.04%
2021/06/11	2	47.95	0	0.00	48.10	2	13,633	0.01%
2021/06/10	6	47.50	0	0.00	48.10	6	13,816	0.04%
2021/06/09	1	48.85	41	48.55	47.85	-40	14,069	-0.28%
2021/06/08	41	48.60	39	47.78	49.00	2	14,010	0.01%
2021/06/07	15	45.96	11	46.20	46.15	4	13,821	0.03%
2021/06/04	17	45.39	0	0.00	45.20	17	13,751	0.12%
2021/06/03	1	46.30	0	0.00	46.45	1	13,755	0.01%
2021/06/02	0	0.00	3	46.70	47.05	-3	13,713	-0.02%
2021/05/26	0	0.00	1	45.70	44.25	-1	14,215	-0.01%
2021/05/25	6	44.51	5	43.62	44.95	1	14,463	0.01%
2021/05/20	1	42.80	0	0.00	41.70	1	14,780	0.01%
2021/05/19	0	0.00	2	42.38	42.30	-2	14,983	-0.01%
2021/05/18	2	41.28	1	41.50	42.55	1	15,159	0.01%
2021/05/17	2	40.98	1	41.90	39.65	1	15,295	0.01%
2021/05/14	1	42.30	2	43.30	42.35	-1	15,213	-0.01%
2021/05/13	1	42.50	1	43.20	42.50	0	15,101	0.00%
2021/05/12	17	43.46	52	42.29	41.65	-35	14,970	-0.23%
2021/05/11	22	42.96	12	41.80	41.80	10	14,889	0.07%
2021/05/06	6	44.50	11	44.43	43.90	-5	14,811	-0.03%
2021/05/05	0	0.00	14	45.18	43.90	-14	14,819	-0.09%
2021/05/04	3	44.93	1	44.30	45.00	2	14,918	0.01%
2021/05/03	5	47.80	9.3	46.81	46.30	-4.3	14,913	-0.03%
2021/04/29	22	48.21	0	0.00	47.70	22	14,963	0.15%
2021/04/28	0	0.00	18	50.11	50.30	-18	14,973	-0.12%
2021/04/27	12	49.15	12	48.94	48.85	0	15,031	0.00%
2021/04/26	1	48.75	2	48.75	48.80	-1	15,380	-0.01%
2021/04/23	1	47.80	0	0.00	48.00	1	15,402	0.01%
2021/04/22	15.5	49.59	5	48.64	47.30	10.5	15,496	0.07%
2021/04/21	3	49.72	3	49.30	49.70	0	15,210	0.00%
2021/04/20	3	47.80	78.3	47.50	47.50	-75.3	14,944	-0.50%
2021/04/19	3	46.43	7	46.49	46.70	-4	15,115	-0.03%
2021/04/16	2.6	46.50	15	46.41	46.65	-12.4	15,137	-0.08%
2021/04/15	1	44.76	5	45.15	45.25	-4	15,095	-0.03%
2021/04/14	8.2	44.63	1	44.25	44.75	7.2	15,118	0.05%
2021/04/13	6	46.44	7.8	46.24	45.70	-1.8	15,079	-0.01%
2021/04/12	51	47.50	37	47.34	46.90	14	14,988	0.09%
2021/04/09	6	47.17	0	0.00	46.85	6	14,866	0.04%
2021/04/08	70	46.85	13.8	46.06	47.50	56.2	14,645	0.38%
2021/04/07	7	45.66	23	45.88	45.30	-16	14,326	-0.11%
2021/04/06	27.5	45.22	9	45.16	45.30	18.5	14,332	0.13%
2021/04/01	10	44.07	10	44.00	44.20	0	14,267	0.00%
2021/03/31	13.5	45.10	6	45.86	44.25	7.5	14,237	0.05%
2021/03/30	0	0.00	10	44.70	44.90	-10	13,925	-0.07%
2021/03/29	0	0.00	5	44.58	44.15	-5	13,837	-0.04%
2021/03/26	26	44.56	21.6	44.54	44.65	4.4	13,744	0.03%
2021/03/25	13	43.05	34	43.29	43.30	-21	13,609	-0.15%
2021/03/24	10	43.58	26	44.01	43.05	-16	13,697	-0.12%
2021/03/23	100	43.80	110	44.29	44.10	-10	13,653	-0.07%	大賣/
2021/03/22	1	42.95	19	42.94	42.95	-18	13,468	-0.13%
2021/03/19	6	43.57	6	43.68	43.50	0	13,552	0.00%
2021/03/18	47	43.08	70.1	42.79	43.75	-23.1	13,281	-0.17%
2021/03/17	105	40.13	135.1	40.75	40.65	-30.1	12,769	-0.24%	大買/大賣/
2021/03/16	6	37.93	10	38.70	38.60	-4	11,893	-0.03%
2021/03/15	115	37.85	5	38.88	38.20	110	11,979	0.92%	大買/鉅額交易
2021/03/12	0	0.00	1	37.05	37.40	-1	11,844	-0.01%
2021/03/11	5	36.40	0	0.00	36.80	5	12,524	0.04%
2021/03/09	0	0.00	2	36.90	36.65	-2	13,568	-0.01%
2021/03/08	1	36.80	0	0.00	36.70	1	13,606	0.01%
2021/03/04	1	37.55	5	37.48	37.35	-4	13,696	-0.03%
2021/03/03	5	36.97	0	0.00	37.75	5	13,544	0.04%
2021/03/02	0	0.00	1.1	38.50	37.30	-1.1	13,437	-0.01%
2021/02/26	13	38.09	12	37.80	37.70	1	13,320	0.01%
2021/02/25	21	38.36	4.1	38.04	38.95	16.9	13,274	0.13%
2021/02/24	1	37.20	0	0.00	37.00	1	13,110	0.01%
2021/02/23	5	36.73	5	36.42	36.50	0	12,989	0.00%
2021/02/22	1	37.00	30	37.01	37.25	-29	12,899	-0.22%
2021/02/19	1	37.00	10.2	36.90	37.35	-9.2	12,757	-0.07%
2021/02/18	10	36.15	0	0.00	36.45	10	12,566	0.08%
2021/02/17	0	0.00	2	35.33	35.25	-2	12,409	-0.02%
2021/02/05	31	34.49	0	0.00	34.35	31	12,224	0.25%
2021/02/02	1	35.50	0	0.00	34.70	1	12,344	0.01%
2021/01/29	1	33.65	2	34.25	33.65	-1	12,151	-0.01%
2021/01/28	5	34.53	1	34.55	34.50	4	12,056	0.03%
2021/01/26	0	0.00	3	35.57	35.00	-3	11,917	-0.03%
2021/01/22	1	37.10	13	36.77	37.25	-12	11,588	-0.10%
2021/01/21	30	36.24	46	36.64	37.10	-16	11,389	-0.14%
2021/01/20	1	35.70	5	36.80	35.70	-4	11,107	-0.04%
2021/01/19	18	37.30	16.2	37.37	37.05	1.8	10,777	0.02%
2021/01/18	4	35.80	4	36.19	36.35	0	10,311	0.00%
2021/01/15	0	0.00	1	36.50	35.55	-1	10,167	-0.01%
2021/01/14	1	36.50	0	0.00	36.30	1	9,987	0.01%
2021/01/13	0	0.00	50	36.30	36.40	-50	9,871	-0.51%
2021/01/12	8	36.43	16.1	36.06	35.80	-8.1	9,708	-0.08%
2021/01/07	10	35.35	31	35.23	35.25	-21	8,917	-0.24%
2021/01/06	0	0.00	1	34.70	34.45	-1	8,790	-0.01%
2020/12/31	1	34.75	11	34.51	34.35	-10	8,526	-0.12%
2020/12/29	8	34.88	6	35.08	35.00	2	8,439	0.02%
2020/12/25	1	34.35	0	0.00	34.40	1	8,197	0.01%
2020/12/18	15	34.85	1	35.05	34.70	14	7,861	0.18%
2020/12/17	0	0.00	18	34.16	34.95	-18	7,605	-0.24%
2020/12/16	33	35.30	0	0.00	34.55	33	7,451	0.44%
2020/12/15	9	35.25	25	35.21	34.65	-16	7,247	-0.22%
2020/12/14	9	36.97	0	0.00	36.60	9	6,932	0.13%
2020/12/11	19	37.21	32	36.96	37.15	-13	6,728	-0.19%
2020/12/10	1	36.40	4	36.59	36.75	-3	6,262	-0.05%
2020/12/09	52	36.74	3	36.95	37.05	49	6,067	0.81%
2020/12/08	0	0.00	6.9	35.88	36.25	-6.9	5,772	-0.12%
2020/12/07	15	36.29	16	36.73	36.50	-1	5,536	-0.02%
2020/12/04	36	34.97	39	34.75	35.70	-3	4,719	-0.06%
2020/12/03	19	33.54	33	33.51	33.20	-14	3,957	-0.35%
2020/12/02	0	0.00	10	32.30	32.30	-10	3,599	-0.28%
2020/11/30	10	31.85	0	0.00	31.85	10	3,431	0.29%
2020/11/25	7.4	31.43	1	31.45	31.20	6.4	3,292	0.19%
2020/11/24	12	32.03	5	31.75	31.65	7	3,235	0.22%
2020/11/23	20	31.20	10	31.15	31.95	10	3,045	0.33%
2020/11/20	10	30.10	3	30.10	30.20	7	2,843	0.25%
2020/11/19	0	0.00	1	30.45	30.35	-1	2,834	-0.04%
2020/11/11	0	0.00	1	29.75	30.00	-1	2,791	-0.04%
2020/11/10	0	0.00	1	29.75	29.85	-1	2,697	-0.04%
2020/11/09	1	29.20	0	0.00	29.30	1	2,667	0.04%
2020/11/06	1	28.90	0	0.00	28.90	1	2,688	0.04%
2020/10/27	0	0.00	11.6	29.00	29.00	-11.6	2,804	-0.41%
2020/10/19	0	0.00	2	28.75	28.75	-2	3,026	-0.07%
2020/09/29	1	28.35	0	0.00	28.30	1	3,453	0.03%
2020/09/28	0	0.00	10	28.30	28.30	-10	3,589	-0.28%
2020/09/25	5	27.20	0	0.00	27.25	5	3,869	0.13%
2020/09/24	5	28.05	0	0.00	28.05	5	4,006	0.12%
2020/09/18	3	29.90	0	0.00	29.90	3	4,444	0.07%
2020/09/17	21	29.57	0	0.00	29.90	21	4,521	0.46%
2020/09/16	0	0.00	23	29.50	29.50	-23	4,532	-0.51%
2020/08/31	0	0.00	3	29.20	29.10	-3	5,780	-0.05%
2020/08/25	1	29.70	0	0.00	29.80	1	6,970	0.01%
2020/08/19	0	0.00	2	30.60	30.60	-2	7,002	-0.03%
2020/08/18	0.2	31.45	0	0.00	31.45	0.2	6,951	0.00%
2020/08/13	3	32.25	0	0.00	31.85	3	7,177	0.04%
2020/08/12	0	0.00	1	32.15	32.15	-1	7,191	-0.01%
2020/08/11	1	31.90	0	0.00	31.75	1	7,203	0.01%
2020/08/06	11	32.24	0	0.00	32.20	11	7,384	0.15%
2020/08/05	0	0.00	10	32.65	32.55	-10	7,428	-0.13%
2020/08/03	10	32.00	10	31.95	31.95	0	7,742	0.00%
2020/07/30	1	32.00	0	0.00	32.00	1	8,114	0.01%
2020/07/28	1	31.35	0	0.00	30.35	1	8,465	0.01%
2020/07/24	3	31.70	1	31.45	31.45	2	8,488	0.02%
2020/07/23	0	0.00	1	32.30	32.35	-1	8,495	-0.01%
2020/07/22	1	32.55	1	32.65	32.65	0	8,636	0.00%
2020/07/20	0	0.00	5	31.25	31.65	-5	8,689	-0.06%
2020/07/17	2	32.00	8	31.84	31.75	-6	8,692	-0.07%
2020/07/16	1	32.45	0	0.00	32.15	1	8,729	0.01%
2020/07/15	1	32.50	5	32.40	32.30	-4	8,733	-0.05%
2020/07/14	0	0.00	3	32.35	32.25	-3	8,813	-0.03%
2020/07/13	1	32.70	10	32.70	32.80	-9	8,851	-0.10%
2020/07/10	0	0.00	1	32.20	32.00	-1	8,986	-0.01%
2020/07/09	1	33.40	1	32.90	32.90	0	8,967	0.00%
2020/07/08	1	33.55	19	33.48	33.30	-18	8,993	-0.20%
2020/07/07	0	0.00	6	33.87	33.65	-6	9,043	-0.07%
2020/07/06	13	33.88	5	34.85	34.00	8	9,022	0.09%
2020/07/03	10	33.30	11	33.34	33.40	-1	8,798	-0.01%
2020/07/02	6	32.11	0	0.00	32.40	6	8,730	0.07%
2020/07/01	16	32.06	4	32.05	31.60	12	8,715	0.14%
2020/06/30	6	33.63	5	33.80	33.80	1	8,505	0.01%
2020/06/29	10.3	33.50	0	0.00	33.50	10.3	8,367	0.12%
2020/06/24	10.2	33.50	1	33.65	33.55	9.2	8,360	0.11%
2020/06/23	0.2	33.85	0	0.00	33.85	0.2	8,358	0.00%
2020/06/22	1.2	34.23	0	0.00	34.20	1.2	8,367	0.01%
2020/06/19	16	34.56	9	34.85	34.80	7	8,473	0.08%
2020/06/18	0	0.00	1	34.00	34.50	-1	8,355	-0.01%
2020/06/17	0	0.00	1	34.00	33.75	-1	8,233	-0.01%
2020/06/16	1	33.05	1	33.60	33.60	0	8,204	0.00%
2020/06/15	3	32.78	1	33.05	32.55	2	8,277	0.02%
2020/06/12	6	32.47	8	33.21	33.25	-2	8,262	-0.02%
2020/06/11	4	33.56	13	33.94	33.45	-9	8,238	-0.11%
2020/06/10	1	32.90	13	33.15	33.35	-12	8,093	-0.15%
2020/06/09	3	33.25	3	33.28	33.10	0	8,205	0.00%
2020/06/08	2	33.50	1	33.70	33.65	1	8,314	0.01%
2020/06/05	0	0.00	5	33.45	33.35	-5	8,602	-0.06%
2020/06/04	5	33.10	0	0.00	32.90	5	8,829	0.06%
2020/06/03	9	33.26	1	33.25	33.25	8	8,871	0.09%
2020/06/02	14	34.18	38	34.08	34.05	-24	8,641	-0.28%
2020/06/01	1	32.15	21.1	31.79	32.15	-20.1	8,011	-0.25%
2020/05/29	1	31.40	0	0.00	30.90	1	7,960	0.01%
2020/05/28	8	31.21	0	0.00	30.90	8	7,960	0.10%
2020/05/27	3	31.73	0	0.00	31.55	3	7,943	0.04%
2020/05/26	14	31.39	2	31.50	31.35	12	7,928	0.15%
2020/05/22	5	31.30	0	0.00	31.40	5	7,883	0.06%
2020/05/21	18	32.04	0	0.00	32.05	18	7,858	0.23%
2020/05/20	1	30.80	0	0.00	31.10	1	7,707	0.01%
2020/05/18	1	31.00	2	30.55	30.25	-1	7,642	-0.01%
2020/05/15	0.1	30.80	0	0.00	30.80	0.1	7,614	0.00%
2020/05/14	5	32.25	1	31.90	31.15	4	7,541	0.05%
2020/05/13	3.1	32.40	10	32.35	32.40	-6.9	7,448	-0.09%
2020/05/12	0	0.00	2	32.43	32.30	-2	7,429	-0.03%
2020/05/11	1	32.85	2	32.75	32.55	-1	7,377	-0.01%
2020/05/08	23	32.15	30	32.05	32.20	-7	7,245	-0.10%
2020/05/07	19	32.11	29	32.28	31.60	-10	7,055	-0.14%
2020/05/06	60	31.71	21	31.50	31.75	39	6,778	0.58%
2020/05/05	2	31.83	11	31.83	32.00	-9	6,687	-0.13%
2020/05/04	16	30.76	17	31.60	31.50	-1	6,462	-0.02%
2020/04/30	1	30.70	1	30.55	30.70	0	6,301	0.00%
2020/04/29	0	0.00	5	30.20	30.15	-5	6,271	-0.08%
2020/04/28	10	30.00	4	30.20	30.10	6	6,275	0.10%
2020/04/27	6	30.08	31	30.33	30.35	-25	6,328	-0.40%
2020/04/24	1	29.30	41	29.26	29.30	-40	6,208	-0.64%
2020/04/23	1	29.20	1	28.85	28.55	0	6,138	0.00%
2020/04/22	5	28.80	0	0.00	28.80	5	6,075	0.08%
2020/04/21	1	28.65	31	28.60	28.60	-30	6,050	-0.50%
2020/04/17	4	29.65	3	29.52	29.00	1	5,936	0.02%
2020/04/16	24	29.39	0	0.00	29.25	24	5,879	0.41%
2020/04/15	1	28.95	11	29.92	29.60	-10	5,868	-0.17%
2020/04/13	1	27.95	6	27.99	27.90	-5	5,703	-0.09%
2020/04/10	10	29.10	0	0.00	28.45	10	5,665	0.18%
2020/04/09	12	28.67	12	29.00	29.25	0	5,567	0.00%
2020/04/08	2	27.95	23	27.99	28.35	-21	5,455	-0.38%
2020/04/07	60	27.48	2	27.45	27.55	58	5,460	1.06%
2020/04/06	6	26.85	0	0.00	26.75	6	5,338	0.11%
2020/03/25	33	27.04	11	26.97	26.55	22	5,159	0.43%
2020/03/24	11	26.14	0	0.00	25.80	11	5,009	0.22%
2020/03/23	1	25.25	0	0.00	25.20	1	4,975	0.02%
2020/03/20	0	0.00	1	26.10	25.95	-1	5,061	-0.02%
2020/03/19	12	23.78	11	22.89	24.30	1	4,986	0.02%
2020/03/17	5	25.45	461	25.55	25.45	-456	4,949	-9.21%	大賣/鉅額交易
2020/03/16	3	26.60	4	26.43	25.50	-1	4,935	-0.02%
2020/03/13	4	26.75	0	0.00	26.95	4	4,851	0.08%
2020/03/12	1	28.80	50	29.00	28.10	-49	4,697	-1.04%
2020/03/11	106	31.07	100	31.00	29.80	6	4,571	0.13%	大買/
2020/03/10	109	30.91	41.7	31.21	32.50	67.3	4,266	1.58%	大買/
2020/03/09	5	30.60	17	31.01	30.70	-12	4,076	-0.29%
2020/03/06	1	30.30	0	0.00	30.55	1	3,927	0.03%
2020/03/05	5	30.10	0	0.00	30.10	5	3,952	0.13%
2020/03/04	155	29.35	0	0.00	29.40	155	4,006	3.87%	大買/鉅額交易
2020/03/03	300	29.91	5	30.00	30.00	295	4,069	7.25%	大買/鉅額交易
2020/03/02	10	29.20	12	28.83	29.15	-2	4,070	-0.05%
2020/02/14	1.2	31.04	0	0.00	31.05	1.2	5,331	0.02%
2020/02/12	0	0.00	0.2	30.75	30.75	-0.2	6,180	0.00%
2020/02/10	1	29.25	1	30.15	30.00	0	7,657	0.00%
2020/02/07	1	30.05	1	30.00	30.00	0	7,673	0.00%
2020/02/06	0	0.00	2	30.40	30.60	-2	7,685	-0.03%
2020/02/03	2	28.60	12	28.56	28.90	-10	7,674	-0.13%
2020/01/31	10	30.00	0	0.00	30.00	10	7,640	0.13%
2020/01/20	0	0.00	4	33.80	33.25	-4	7,551	-0.05%
2020/01/16	9	33.89	0	0.00	33.85	9	7,616	0.12%
2020/01/09	0	0.00	4	34.10	34.25	-4	7,821	-0.05%
2020/01/07	0	0.00	10	32.70	32.70	-10	7,993	-0.13%
2020/01/06	0	0.00	10	33.45	33.40	-10	8,007	-0.12%
2019/12/31	2	34.40	5	34.25	34.25	-3	8,043	-0.04%
2019/12/30	0	0.00	3	35.18	35.10	-3	7,973	-0.04%
2019/12/27	110	35.17	0	0.00	35.30	110	7,972	1.38%	大買/鉅額交易
2019/12/26	4	34.60	18	34.48	34.40	-14	7,974	-0.18%
2019/12/25	4	34.75	0	0.00	34.75	4	8,056	0.05%
2019/12/24	2	34.60	0	0.00	34.60	2	8,197	0.02%
2019/12/23	3	35.25	0	0.00	35.20	3	8,229	0.04%
2019/12/19	10	35.55	0	0.00	35.55	10	8,291	0.12%
2019/12/18	0	0.00	1	36.00	35.90	-1	8,293	-0.01%
2019/12/17	10	36.70	2	36.23	36.25	8	8,288	0.10%
2019/12/16	0	0.00	1	35.55	35.55	-1	8,217	-0.01%
2019/12/12	0	0.00	10	35.75	35.85	-10	8,124	-0.12%
2019/12/11	0	0.00	6	35.58	35.45	-6	8,152	-0.07%
2019/12/10	2	35.15	1	35.15	35.15	1	8,208	0.01%
2019/12/06	5	35.12	0	0.00	34.85	5	8,344	0.06%
2019/12/05	1	35.05	2	35.20	35.20	-1	8,441	-0.01%
2019/12/04	2	34.55	10	34.63	35.05	-8	8,507	-0.09%
2019/12/03	0	0.00	11	33.85	34.20	-11	8,557	-0.13%
2019/12/02	1	34.00	12	34.06	34.00	-11	8,711	-0.13%
2019/11/29	7	34.36	18	34.24	34.25	-11	8,695	-0.13%
2019/11/28	3	35.23	0	0.00	35.20	3	8,632	0.03%
2019/11/26	0	0.00	1	35.80	35.80	-1	8,686	-0.01%
2019/11/22	0	0.00	10	35.50	35.15	-10	8,752	-0.11%
2019/11/21	0	0.00	5	35.95	36.00	-5	8,769	-0.06%
2019/11/20	1	36.45	0	0.00	36.95	1	8,683	0.01%
2019/11/15	2	36.70	3.7	37.25	36.25	-1.7	8,639	-0.02%
2019/11/14	7	36.73	5	36.73	36.70	2	8,431	0.02%
2019/11/13	4	38.09	4	38.14	37.80	0	8,297	0.00%
2019/11/12	14	37.46	6.6	37.58	38.00	7.4	8,142	0.09%
2019/11/11	2	35.65	16	36.27	35.95	-14	7,823	-0.18%
2019/11/08	4	34.43	12	35.32	35.80	-8	7,792	-0.10%
2019/11/07	0	0.00	18.5	32.53	33.40	-18.5	7,242	-0.26%
2019/11/05	0	0.00	1	30.80	30.50	-1	7,313	-0.01%
2019/11/04	1	30.75	0	0.00	30.80	1	7,415	0.01%
2019/10/31	1	30.15	6	30.40	30.20	-5	7,695	-0.06%
2019/10/29	0	0.00	1	30.40	30.30	-1	7,851	-0.01%
2019/10/25	0	0.00	2	31.30	31.20	-2	8,022	-0.02%
2019/10/24	5	31.55	1	31.70	31.70	4	8,071	0.05%
2019/10/18	1	31.50	0	0.00	31.75	1	8,207	0.01%
2019/10/17	0	0.00	1	30.90	31.45	-1	8,213	-0.01%
2019/10/16	1	30.70	0	0.00	30.80	1	8,214	0.01%
2019/10/15	5	30.59	3	30.90	30.65	2	8,252	0.02%
2019/10/14	0	0.00	1	32.50	31.90	-1	8,173	-0.01%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/08	1	32.75	2	32.48	32.70	-1	8,159	-0.01%
2019/10/07	4	32.20	1	32.40	32.40	3	8,202	0.04%
2019/10/04	3	32.35	0	0.00	32.30	3	8,180	0.04%
2019/10/02	7	32.40	0	0.00	32.95	7	8,198	0.09%
2019/10/01	15	31.90	18	32.41	32.95	-3	8,163	-0.04%
2019/09/27	0	0.00	30	31.70	31.55	-30	8,072	-0.37%
2019/09/26	0	0.00	2.8	33.45	33.45	-2.8	7,933	-0.04%
2019/09/25	1	32.85	0	0.00	33.20	1	7,902	0.01%
2019/09/24	0	0.00	33	33.12	33.20	-33	7,911	-0.42%
2019/09/23	1.3	33.52	1	33.65	33.45	0.3	7,902	0.00%
2019/09/20	0	0.00	3	33.20	33.40	-3	7,900	-0.04%
2019/09/19	2	32.73	2	32.95	33.10	0	7,870	0.00%
2019/09/18	0	0.00	0.7	33.20	33.30	-0.7	7,826	-0.01%
2019/09/17	5.5	32.88	0	0.00	32.80	5.5	7,767	0.07%
2019/09/16	0	0.00	5	33.40	33.40	-5	7,735	-0.06%
2019/09/12	1	33.55	1	33.70	34.00	0	7,669	0.00%
2019/09/10	3	32.45	3.7	32.55	32.50	-0.7	7,436	-0.01%
2019/09/09	6	33.25	4	33.06	32.65	2	7,367	0.03%
2019/09/06	0	0.00	5	32.76	32.90	-5	7,200	-0.07%
2019/09/05	1	32.50	36	32.33	32.50	-35	7,044	-0.50%
2019/09/04	2	31.85	3	32.10	32.15	-1	6,853	-0.01%
2019/09/03	10	31.21	0	0.00	31.20	10	6,666	0.15%
2019/09/02	16.3	31.06	0	0.00	31.20	16.3	6,637	0.25%
2019/08/29	0	0.00	1	30.50	30.70	-1	6,570	-0.02%
2019/08/27	0	0.00	2	30.80	30.70	-2	6,492	-0.03%
2019/08/26	2	30.15	3	30.30	30.25	-1	6,376	-0.02%
2019/08/23	0	0.00	2	30.08	30.00	-2	6,289	-0.03%
2019/08/22	0	0.00	8	30.74	30.55	-8	6,232	-0.13%
2019/08/21	0	0.00	3	30.97	30.55	-3	6,268	-0.05%
2019/08/20	5	30.70	2	30.70	30.60	3	6,373	0.05%
2019/08/19	1	30.05	3	30.27	30.15	-2	6,273	-0.03%
2019/08/16	2	29.93	2.2	29.77	29.60	-0.2	6,315	0.00%
2019/08/15	0	0.00	2	29.15	29.40	-2	6,208	-0.03%
2019/08/14	3	29.70	14	29.57	29.10	-11	6,132	-0.18%
2019/08/13	55	30.29	26	30.00	29.60	29	6,004	0.48%
2019/08/12	56	30.53	94.4	30.74	31.50	-38.4	5,745	-0.67%
2019/08/08	11	28.37	0	0.00	28.95	11	5,320	0.21%
2019/08/07	4	28.00	4	28.38	27.70	0	5,099	0.00%
2019/08/06	1	28.25	8	27.84	28.25	-7	4,788	-0.15%
2019/08/05	5	28.30	21	28.45	28.45	-16	4,690	-0.34%
2019/08/02	14	28.11	2	27.88	27.80	12	4,576	0.26%
2019/07/31	9	28.80	1	28.50	28.65	8	4,485	0.18%
2019/07/30	2	28.70	16	28.39	28.20	-14	4,404	-0.32%
2019/07/29	13	28.56	30	28.54	28.65	-17	4,356	-0.39%
2019/07/26	22	28.14	11	28.11	28.20	11	4,290	0.26%
2019/07/25	5	27.95	12	27.96	28.05	-7	4,201	-0.17%
2019/07/24	10	27.50	0	0.00	27.55	10	4,103	0.24%
2019/07/22	0	0.00	4	26.50	26.65	-4	3,997	-0.10%
2019/07/19	0	0.00	1	26.10	26.05	-1	3,961	-0.03%
2019/07/18	0	0.00	1	26.00	26.10	-1	3,956	-0.03%
2019/07/16	0	0.00	8	25.60	25.70	-8	3,920	-0.20%
2019/07/12	9	25.26	0	0.00	25.30	9	3,958	0.23%
2019/07/05	0	0.00	4	24.50	24.45	-4	4,362	-0.09%
2019/06/28	5	23.95	0	0.00	23.85	5	5,282	0.09%
2019/06/13	0	0.00	1	23.80	23.55	-1	7,190	-0.01%
2019/06/12	1	23.60	0	0.00	23.75	1	7,272	0.01%
2019/06/05	0	0.00	3	24.35	24.35	-3	7,642	-0.04%
2019/06/04	7	23.75	3	23.87	23.80	4	8,110	0.05%
2019/05/31	1	23.00	1	23.15	23.30	0	8,267	0.00%
2019/05/30	1	22.70	1	22.60	22.65	0	8,407	0.00%
2019/05/29	0	0.00	1	22.45	22.35	-1	8,489	-0.01%
2019/05/28	1	22.80	0	0.00	22.80	1	8,484	0.01%
2019/05/27	2	23.50	0	0.00	22.35	2	8,381	0.02%
2019/05/24	1	23.50	0	0.00	23.50	1	8,241	0.01%
2019/05/23	8	23.67	0	0.00	23.40	8	8,245	0.10%
2019/05/22	1	24.55	0	0.00	24.55	1	8,131	0.01%
2019/05/17	1	25.85	0	0.00	24.90	1	8,034	0.01%
2019/05/14	0	0.00	13	25.94	26.00	-13	8,024	-0.16%
2019/05/13	8	25.39	0	0.00	25.20	8	7,985	0.10%
2019/05/10	0	0.00	30	25.80	25.95	-30	7,966	-0.38%
2019/05/09	10	26.06	10	26.00	25.95	0	7,945	0.00%
2019/05/08	19	26.57	6	26.75	26.45	13	7,903	0.16%
2019/05/07	1	26.40	3	26.75	26.95	-2	7,867	-0.03%
2019/05/06	7	26.50	3	26.75	26.20	4	7,826	0.05%
2019/05/03	0	0.00	3	27.30	27.35	-3	7,787	-0.04%
2019/04/30	0	0.00	0.2	26.85	26.90	-0.2	7,734	0.00%
2019/04/25	0	0.00	1	27.30	27.15	-1	7,644	-0.01%
2019/04/22	8	27.68	3	27.75	27.10	5	7,548	0.07%
2019/04/19	1	26.95	0	0.00	27.55	1	7,499	0.01%
2019/04/18	3	27.40	0	0.00	26.70	3	7,487	0.04%
2019/04/16	1	27.55	0	0.00	27.60	1	7,380	0.01%
2019/04/15	1	27.50	0	0.00	27.75	1	7,365	0.01%
2019/04/12	0	0.00	20	27.85	27.45	-20	7,359	-0.27%
2019/04/11	90	28.54	61	28.88	28.30	29	7,239	0.40%
2019/04/10	7	28.84	6	29.08	29.20	1	7,017	0.01%
2019/04/09	0	0.00	5	28.88	29.05	-5	6,887	-0.07%
2019/04/08	7	28.15	61	28.23	27.90	-54	6,616	-0.82%
2019/04/03	0	0.00	13	27.25	27.20	-13	6,382	-0.20%
2019/04/02	0	0.00	10	26.90	26.70	-10	6,251	-0.16%
2019/04/01	0	0.00	3	26.75	26.90	-3	6,185	-0.05%
2019/03/29	0.3	26.15	0	0.00	26.20	0.3	6,052	0.00%
2019/03/28	10	26.59	0	0.00	26.10	10	6,048	0.17%
2019/03/27	3	26.30	0	0.00	26.45	3	6,038	0.05%
2019/03/26	10	27.00	10	27.70	26.60	0	6,024	0.00%
2019/03/25	0	0.00	10	27.00	26.95	-10	5,894	-0.17%
2019/03/22	0	0.00	22	27.31	26.95	-22	5,890	-0.37%
2019/03/21	1	27.15	62	27.07	26.95	-61	5,757	-1.06%
2019/03/20	67	26.11	94	26.28	26.45	-27	5,487	-0.49%
2019/03/19	32	25.10	32	25.24	25.20	0	5,169	0.00%
2019/03/15	0	0.00	1	24.35	24.30	-1	4,960	-0.02%
2019/03/14	3	24.10	4	23.99	23.90	-1	4,976	-0.02%
2019/03/13	2	24.25	0	0.00	24.10	2	4,987	0.04%
2019/03/12	10.1	24.75	0	0.00	24.20	10.1	5,001	0.20%
2019/03/11	11	24.40	10	24.55	24.55	1	4,931	0.02%
2019/03/08	63	25.03	17	24.80	24.60	46	5,016	0.92%
2019/03/07	0	0.00	62	26.36	26.70	-62	4,585	-1.35%
2019/03/06	81	26.07	101	26.26	25.90	-20	4,513	-0.44%	大賣/
2019/03/05	109	26.34	10	26.55	25.95	99	4,473	2.21%	大買/
2019/03/04	0	0.00	25	26.20	26.15	-25	4,406	-0.57%
2019/02/18	0	0.00	20	25.70	25.75	-20	4,899	-0.41%
2019/02/15	20	25.80	0	0.00	25.40	20	4,952	0.40%
2019/02/14	1	25.60	0	0.00	25.50	1	5,080	0.02%
2019/02/12	20	25.30	0	0.00	25.35	20	5,280	0.38%
2019/02/11	10	25.05	30	24.77	25.05	-20	5,421	-0.37%
2019/01/30	20	24.60	0	0.00	24.65	20	5,464	0.37%
2019/01/29	5	25.20	140	25.12	25.20	-135	5,601	-2.41%	大賣/鉅額交易
2019/01/25	0	0.00	49	25.63	25.50	-49	5,897	-0.83%
2019/01/24	20	25.28	0	0.00	25.10	20	6,015	0.33%
2019/01/16	10	24.90	0	0.00	24.80	10	6,763	0.15%
2019/01/15	10	24.53	4	24.55	24.55	6	6,861	0.09%
2019/01/14	2	24.10	0	0.00	24.30	2	6,976	0.03%
2019/01/11	120	24.40	0	0.00	24.40	120	7,153	1.68%	大買/鉅額交易
2019/01/07	10	24.55	49	25.43	24.60	-39	7,500	-0.52%
2019/01/04	116	25.01	294	25.09	25.20	-178	7,669	-2.32%	大買/大賣/鉅額交易
2019/01/03	60	25.89	0	0.00	25.85	60	7,769	0.77%
2019/01/02	105	26.16	65	26.23	26.30	40	7,808	0.51%	大買/
2018/12/28	40	25.69	42	25.91	26.10	-2	7,853	-0.03%
2018/12/27	26	25.35	40	25.47	25.50	-14	7,899	-0.18%
2018/12/26	20	25.13	0	0.00	25.10	20	8,017	0.25%
2018/12/25	186	25.49	20	25.53	25.55	166	8,178	2.03%	大買/鉅額交易
2018/12/24	60	25.87	13	25.95	25.95	47	8,384	0.56%
2018/12/22	73	25.63	0	0.00	25.70	73	8,510	0.86%
2018/12/21	2	25.65	1	26.25	26.25	1	8,660	0.01%
2018/12/20	5	25.45	3	25.70	25.70	2	8,950	0.02%
2018/12/19	1	26.10	1	26.30	26.30	0	9,065	0.00%
2018/12/18	8	26.07	1	26.85	26.10	7	9,068	0.08%
2018/12/17	13	26.70	0	0.00	26.30	13	9,002	0.14%
2018/12/14	16	27.07	11	26.96	27.05	5	8,877	0.06%
2018/12/12	103	28.72	101	28.00	28.30	2	8,790	0.02%	大買/大賣/
2018/12/11	6	27.89	6	27.79	27.75	0	8,667	0.00%
2018/12/10	4	27.05	0	0.00	27.50	4	8,747	0.05%
2018/12/06	1	27.30	2	26.95	27.60	-1	8,638	-0.01%
2018/12/05	5	27.62	1	27.55	27.45	4	8,530	0.05%
2018/12/04	0	0.00	2	27.90	28.20	-2	8,440	-0.02%
2018/12/03	2	27.98	9	28.41	28.05	-7	8,336	-0.08%
2018/11/30	4	27.25	0	0.00	27.30	4	8,115	0.05%
2018/11/23	0.3	25.70	0	0.00	25.70	0.3	7,765	0.00%
2018/11/22	2	26.70	0	0.00	26.20	2	7,691	0.03%
2018/11/21	0	0.00	1	26.85	27.00	-1	7,645	-0.01%
2018/11/19	0	0.00	8	26.40	26.75	-8	7,343	-0.11%
2018/11/16	20	26.90	12	26.20	26.20	8	7,267	0.11%
2018/11/14	15	27.00	17	26.70	26.70	-2	7,168	-0.03%
2018/11/13	10	27.00	10	26.21	27.20	0	7,135	0.00%
2018/11/12	0	26.50	3.4	26.94	26.80	-3.4	7,010	-0.05%
2018/11/09	8	26.14	0	0.00	26.15	8	6,859	0.12%
2018/11/08	0	0.00	75.5	26.15	25.80	-75.5	6,755	-1.12%
2018/11/07	5	24.95	13	25.24	25.40	-8	6,632	-0.12%
2018/11/06	0	0.00	30	25.47	25.25	-30	6,595	-0.45%
2018/11/05	5.3	25.04	55	25.10	25.10	-49.7	6,425	-0.77%
2018/11/02	67	24.30	67	24.52	24.60	0	6,305	0.00%
2018/11/01	0	0.00	16	23.31	23.45	-16	6,071	-0.26%
2018/10/30	26	21.74	920	21.05	20.20	-894	5,841	-15.30%	大賣/鉅額交易
2018/10/29	270.3	23.28	50	23.60	22.35	220.3	5,637	3.91%	大買/鉅額交易
2018/10/26	772	23.63	10	23.00	23.35	762	5,586	13.64%	大買/鉅額交易
2018/10/17	0	0.00	2	23.50	23.50	-2	5,384	-0.04%
2018/10/16	5	23.60	7	23.39	22.85	-2	5,212	-0.04%
2018/10/15	21	23.62	15	23.60	23.60	6	5,116	0.12%
2018/10/12	0	0.00	2	23.20	23.50	-2	5,047	-0.04%
2018/10/09	0	0.00	12	23.54	23.60	-12	4,725	-0.25%
2018/10/05	17	22.63	8	22.89	22.60	9	4,572	0.20%
2018/10/04	16	23.98	12	24.05	24.10	4	4,445	0.09%
2018/10/03	3	24.25	12	24.12	24.25	-9	4,271	-0.21%
2018/10/02	5	23.90	1	24.00	23.65	4	4,050	0.10%
2018/09/27	0	0.00	8	23.50	23.50	-8	3,837	-0.21%
2018/09/26	8	23.85	3	24.10	23.45	5	3,783	0.13%
2018/09/25	0	0.00	18	23.87	23.90	-18	3,659	-0.49%
2018/09/20	18	22.94	3	22.90	22.85	15	3,252	0.46%
2018/09/19	17	22.82	18	22.77	22.85	-1	3,122	-0.03%
2018/09/18	31	22.41	31	22.63	22.60	0	3,030	0.00%
2018/09/17	0	0.00	1	21.85	21.90	-1	2,783	-0.04%
2018/09/14	0	0.00	1	20.60	20.35	-1	2,841	-0.04%
2018/09/12	2	20.10	1	20.30	20.00	1	3,180	0.03%
2018/09/10	1	20.40	0	0.00	20.15	1	3,271	0.03%
2018/09/07	8	21.50	8	21.25	20.85	0	3,315	0.00%
2018/09/06	3	21.85	3	21.63	21.60	0	3,284	0.00%
2018/09/04	0	0.00	1	21.05	21.05	-1	3,237	-0.03%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/27	1	21.15	0	0.00	21.15	1	3,661	0.03%
2018/08/15	5	21.55	0	0.00	21.40	5	4,052	0.12%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/13	13	21.98	0	0.00	21.75	13	4,299	0.30%
2018/08/09	0	0.00	2	23.15	23.00	-2	4,234	-0.05%
2018/08/08	0	0.00	10	23.40	23.25	-10	4,258	-0.23%
2018/08/07	0.1	23.20	0	0.00	23.25	0.1	4,288	0.00%
2018/08/06	0.1	23.15	2	22.90	23.00	-1.9	4,307	-0.04%
2018/08/03	0	0.00	1	22.80	22.70	-1	4,332	-0.02%
2018/08/02	1	22.10	0	0.00	22.15	1	4,343	0.02%
2018/07/31	10	22.40	0	0.00	22.40	10	4,772	0.21%
2018/07/24	2	22.25	0	0.00	22.30	2	4,953	0.04%
2018/07/23	1	22.10	0	0.00	22.10	1	4,981	0.02%
2018/07/19	0	0.00	1	22.85	22.75	-1	5,139	-0.02%
2018/07/17	5	22.55	0	0.00	22.40	5	5,236	0.10%
2018/07/16	1	22.20	1	22.30	22.40	0	5,306	0.00%
2018/07/12	0	0.00	1	22.50	22.35	-1	5,446	-0.02%
2018/07/10	1	21.70	0	0.00	21.75	1	5,486	0.02%
2018/07/06	3	21.23	0	0.00	21.30	3	5,541	0.05%
2018/07/05	11	21.34	0	0.00	21.30	11	5,561	0.20%
2018/07/04	1	22.05	100	22.30	22.15	-99	5,542	-1.79%
2018/07/03	12	22.74	0	0.00	22.55	12	5,535	0.22%
2018/06/26	30	23.58	25	23.36	23.55	5	5,699	0.09%
2018/06/25	2	24.05	0	0.00	23.55	2	5,702	0.04%
2018/06/22	0	0.00	27	23.50	24.80	-27	5,558	-0.49%
2018/06/21	0	0.00	1	22.15	23.00	-1	5,293	-0.02%
2018/06/19	1	22.45	0	0.00	22.85	1	5,356	0.02%
2018/06/15	0	0.00	2	23.30	23.20	-2	5,359	-0.04%
2018/06/12	2	23.40	0	0.00	23.00	2	5,734	0.03%
2018/06/11	100	23.00	1	23.05	22.95	99	5,675	1.74%
2018/06/07	1	22.90	5	23.00	22.75	-4	5,763	-0.07%
2018/06/06	0	0.00	12	22.49	22.65	-12	5,743	-0.21%
2018/06/05	10	22.45	1	22.35	22.20	9	5,765	0.16%
2018/06/04	0	0.00	3	22.15	21.95	-3	5,680	-0.05%
2018/05/29	3	22.05	0	0.00	22.20	3	5,563	0.05%
2018/05/25	1	21.80	0	0.00	21.70	1	5,514	0.02%
2018/05/14	1	21.55	0	0.00	21.40	1	5,442	0.02%
2018/05/11	16	21.79	0	0.00	21.75	16	5,436	0.29%
2018/05/10	0	0.00	1	22.15	22.30	-1	5,382	-0.02%
2018/05/09	0	0.00	1	22.30	22.25	-1	5,354	-0.02%
2018/05/04	1	21.25	1	21.20	21.00	0	5,025	0.00%
2018/05/02	0	0.00	1	21.00	20.95	-1	5,090	-0.02%
2018/04/30	5	20.59	0	0.00	20.65	5	5,084	0.10%
2018/04/25	0	0.00	2	20.00	20.55	-2	5,055	-0.04%
2018/04/24	12	21.08	8	20.90	20.95	4	4,979	0.08%
2018/04/23	2	22.05	0	0.00	22.05	2	4,942	0.04%
2018/04/20	16	22.05	15	22.05	22.05	1	5,095	0.02%
2018/04/19	19	22.24	0	0.00	22.30	19	5,031	0.38%
2018/04/18	1	22.70	0	0.00	22.60	1	4,983	0.02%
2018/04/17	1	22.75	1	22.80	22.70	0	4,968	0.00%
2018/04/13	5	23.10	0	0.00	23.10	5	4,987	0.10%
2018/04/12	4	23.38	6	23.30	23.40	-2	4,968	-0.04%
2018/04/11	1	23.55	0	0.00	23.50	1	5,006	0.02%
2018/04/10	2	23.40	0	0.00	23.35	2	5,091	0.04%
2018/04/09	7	23.64	0	0.00	23.55	7	5,137	0.14%
2018/04/03	4	23.50	0	0.00	23.85	4	5,145	0.08%
2018/04/02	1	24.20	2	24.25	23.85	-1	5,155	-0.02%
2018/03/31	0	0.00	2	24.15	24.05	-2	5,160	-0.04%
2018/03/29	15	23.00	0	0.00	23.05	15	5,105	0.29%
2018/03/28	16	23.46	1	23.30	23.30	15	4,980	0.30%
2018/03/27	1	23.40	0	0.00	23.50	1	4,916	0.02%
2018/03/26	13	23.49	1	23.35	23.40	12	4,863	0.25%
2018/03/23	10	23.70	0	0.00	23.70	10	4,814	0.21%
2018/03/22	10	24.55	0	0.00	24.35	10	4,761	0.21%
2018/03/21	3	24.70	0	0.00	24.65	3	4,805	0.06%
2018/03/19	3	25.02	2	24.90	25.05	1	5,212	0.02%
2018/03/13	1	26.35	0	0.00	26.20	1	5,199	0.02%
2018/03/12	0	0.00	6	26.30	26.50	-6	5,211	-0.12%
2018/03/08	0	0.00	2	25.60	25.55	-2	5,441	-0.04%
2018/03/07	0	0.00	1	25.30	25.15	-1	5,552	-0.02%
2018/03/05	0	0.00	4	25.60	25.20	-4	6,189	-0.06%
2018/02/22	5	24.76	9	24.66	24.75	-4	6,560	-0.06%
2018/02/21	0	0.00	3	24.15	24.35	-3	6,604	-0.05%
2018/02/12	3	23.45	0	0.00	23.50	3	6,677	0.04%
2018/02/07	0	0.00	3	24.50	24.50	-3	7,146	-0.04%
2018/02/06	25	23.94	0	0.00	23.75	25	7,212	0.35%
2018/02/01	1	26.65	1	26.65	26.60	0	7,511	0.00%
2018/01/30	1	26.85	0	0.00	26.90	1	7,702	0.01%
2018/01/29	0	0.00	1	26.95	26.75	-1	7,807	-0.01%
2018/01/25	0	0.00	1	27.10	26.85	-1	8,491	-0.01%
2018/01/22	0	0.00	2	26.93	26.75	-2	8,664	-0.02%
2018/01/19	0	0.00	3	27.05	26.90	-3	8,949	-0.03%
2018/01/17	2	27.20	19	27.10	27.05	-17	9,505	-0.18%
2018/01/16	4	27.19	0	0.00	27.30	4	9,568	0.04%
2018/01/10	2	26.30	2	26.05	26.05	0	9,769	0.00%
2018/01/05	0	0.00	2	27.00	26.90	-2	10,569	-0.02%
2018/01/04	6	27.08	11	26.93	27.05	-5	10,909	-0.05%
2018/01/03	7	26.84	0	0.00	26.65	7	11,278	0.06%
2018/01/02	10	26.70	0	0.00	26.40	10	12,507	0.08%