南茂 (8150)-國票-桃園券商分點個股進出

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
45.65
漲跌
▼1.20
漲幅
-2.56%
成交量
4,649張
產業
上市半導體類股
961人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－國票-桃園券商分點個股進出

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-桃園券商分點個股進出
國票-桃園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
2024/04/19	2	45.80	0	0.00	45.65	2	4,735	0.04%
2024/04/17	1	47.00	0	0.00	47.45	1	4,924	0.02%
2024/04/16	0	0.00	4	46.75	46.85	-4	4,932	-0.08%
2024/04/12	0	0.00	1	48.90	48.70	-1	4,891	-0.02%
2024/04/11	3	48.52	2.8	48.50	48.75	0.2	4,866	0.00%
2024/04/10	1	48.50	1	48.95	48.75	0	4,843	0.00%
2024/04/09	2	48.48	0	0.00	48.85	2	4,812	0.04%
2024/04/08	1	48.50	0	0.00	48.65	1	4,773	0.02%
2024/04/03	1	48.90	0	0.00	49.25	1	4,736	0.02%
2024/04/02	1	49.40	1	49.70	49.25	0	4,707	0.00%
2024/04/01	3	49.35	1	49.80	49.35	2	4,709	0.04%
2024/03/29	3	49.55	3	50.23	50.00	0	4,671	0.00%
2024/03/28	1	50.50	2	51.75	51.00	-1	4,426	-0.02%
2024/03/27	1	47.90	7	50.06	50.70	-6	4,216	-0.14%
2024/03/26	4	48.94	0	0.00	48.40	4	4,105	0.10%
2024/03/25	5	49.62	2	50.00	49.95	3	4,057	0.07%
2024/03/21	52	50.39	3	50.43	51.00	49	3,964	1.24%
2024/03/20	1	50.80	0	0.00	50.10	1	3,935	0.03%
2024/03/13	0	0.00	56	48.50	48.50	-56	3,701	-1.51%
2024/03/12	0	0.00	10	47.65	48.10	-10	3,660	-0.27%
2024/03/11	10	47.15	93	47.24	46.90	-83	3,618	-2.29%
2024/03/08	20	46.68	5	46.99	46.90	15	3,605	0.42%
2024/03/07	56	46.59	8	46.09	47.15	48	3,582	1.34%
2024/03/06	60	46.14	114	46.26	46.65	-54	3,501	-1.54%	大賣/
2024/03/05	12	45.00	0	0.00	45.10	12	3,439	0.35%
2024/03/04	12	45.59	1	44.95	45.10	11	3,411	0.32%
2024/02/27	0	0.00	2	43.60	43.65	-2	3,193	-0.06%
2024/02/23	2	43.05	0	0.00	43.25	2	3,197	0.06%
2024/02/22	0	0.00	2	43.70	44.00	-2	3,140	-0.06%
2024/02/20	0	0.00	2	43.65	43.50	-2	3,101	-0.06%
2024/02/16	2	43.28	0	0.00	43.50	2	3,115	0.06%
2024/02/15	0	0.00	1	44.20	43.65	-1	3,104	-0.03%
2024/02/02	1	42.05	0	0.00	41.95	1	3,094	0.03%
2024/02/01	0	0.00	1.2	42.34	42.25	-1.2	3,111	-0.04%
2024/01/31	0	0.00	1	42.80	42.80	-1	3,169	-0.03%
2024/01/29	1	41.95	0	0.00	42.25	1	3,291	0.03%
2024/01/26	1	42.55	0	0.00	42.60	1	3,572	0.03%
2024/01/23	1	43.10	0	0.00	43.10	1	3,637	0.03%
2024/01/18	0	0.00	3	42.70	42.95	-3	3,565	-0.08%
2024/01/12	0	0.00	1	43.60	42.80	-1	4,073	-0.02%
2024/01/11	1	43.45	2	43.15	43.50	-1	3,950	-0.03%
2024/01/10	0	0.00	3	41.95	41.85	-3	3,866	-0.08%
2024/01/08	0	0.00	5	41.25	41.15	-5	3,859	-0.13%
2024/01/05	1	41.65	0	0.00	41.40	1	3,859	0.03%
2023/12/29	1	42.30	2	42.75	42.25	-1	3,828	-0.03%
2023/12/28	2	43.28	0	0.00	43.00	2	3,814	0.05%
2023/12/27	0	0.00	2	43.75	43.70	-2	3,799	-0.05%
2023/12/26	0	0.00	2	43.10	43.10	-2	3,769	-0.05%
2023/12/22	0	0.00	1	42.95	42.45	-1	3,743	-0.03%
2023/12/21	5	42.45	0	0.00	42.45	5	3,729	0.13%
2023/12/20	3	42.00	1	42.45	42.45	2	3,712	0.05%
2023/12/19	6	43.38	0	0.00	42.90	6	3,654	0.16%
2023/12/18	0	0.00	4	44.14	43.70	-4	3,609	-0.11%
2023/12/15	2	43.35	1	44.45	43.10	1	3,550	0.03%
2023/12/14	1	43.30	1	43.65	43.35	0	3,466	0.00%
2023/12/13	0	0.00	1	42.85	43.15	-1	3,404	-0.03%
2023/12/12	0	0.00	2	42.80	42.45	-2	3,348	-0.06%
2023/12/11	0	0.00	2	42.78	42.40	-2	3,319	-0.06%
2023/12/08	0	0.00	1	42.55	42.45	-1	3,282	-0.03%
2023/12/05	0	0.00	1	41.60	41.85	-1	3,206	-0.03%
2023/12/04	2	42.05	1	41.80	42.00	1	3,208	0.03%
2023/11/30	0	0.00	1	40.85	40.80	-1	3,201	-0.03%
2023/11/22	0	0.00	1	39.85	39.85	-1	3,338	-0.03%
2023/11/20	2	39.10	0	0.00	39.05	2	3,285	0.06%
2023/11/14	0	0.00	10	38.20	38.15	-10	3,238	-0.31%
2023/11/06	1	37.90	0	0.00	37.80	1	3,057	0.03%
2023/11/03	5	38.83	1	38.15	37.95	4	2,995	0.13%
2023/10/26	1	41.25	0	0.00	41.45	1	2,757	0.04%
2023/10/25	1	42.30	1	43.10	42.00	0	2,710	0.00%
2023/10/24	0	0.00	2	42.15	42.15	-2	2,516	-0.08%
2023/10/23	0	0.00	1	40.95	41.40	-1	2,312	-0.04%
2023/10/19	0	0.00	1	39.65	39.55	-1	2,097	-0.05%
2023/10/18	0	0.00	1	39.05	39.95	-1	2,111	-0.05%
2023/09/26	1	37.60	0	0.00	37.55	1	2,294	0.04%
2023/09/22	1	38.20	0	0.00	38.50	1	2,386	0.04%
2023/09/18	0	0.00	1	39.70	39.60	-1	2,632	-0.04%
2023/09/15	0	0.00	2	39.25	39.20	-2	2,641	-0.08%
2023/09/14	2	39.00	1	38.90	39.00	1	2,678	0.04%
2023/09/13	1	39.10	0	0.00	38.95	1	2,713	0.04%
2023/09/12	1	39.70	0	0.00	39.70	1	2,728	0.04%
2023/09/11	0	0.00	7	38.98	39.00	-7	2,770	-0.25%
2023/09/08	2	39.45	0	0.00	39.60	2	2,798	0.07%
2023/09/07	0	0.00	7	40.30	40.35	-7	2,809	-0.25%
2023/09/04	5	38.40	0	0.00	38.70	5	2,707	0.18%
2023/08/28	10	38.20	0	0.00	37.95	10	2,689	0.37%
2023/08/23	0	0.00	1	36.90	37.00	-1	2,712	-0.04%
2023/08/08	0	0.00	5	36.90	37.05	-5	2,735	-0.18%
2023/08/04	0	0.00	1	36.30	36.30	-1	2,659	-0.04%
2023/07/17	0	0.00	2	35.70	35.75	-2	2,592	-0.08%
2023/07/14	5	35.35	0	0.00	35.45	5	2,609	0.19%
2023/07/13	2	34.60	0	0.00	34.60	2	2,607	0.08%
2023/07/03	1	35.65	0	0.00	35.60	1	2,706	0.04%
2023/06/29	0	0.00	1	37.15	36.35	-1	2,720	-0.04%
2023/06/28	0	0.00	1	39.30	38.95	-1	2,620	-0.04%
2023/06/27	0	0.00	2	39.25	39.15	-2	2,536	-0.08%
2023/06/14	2	39.35	0	0.00	39.35	2	2,306	0.09%
2023/06/09	1	40.00	0	0.00	40.05	1	2,239	0.04%
2023/06/05	0	0.00	1	40.70	40.55	-1	2,226	-0.04%
2023/05/29	1	39.70	1	40.85	39.55	0	2,282	0.00%
2023/05/26	0	0.00	2	39.20	39.50	-2	2,283	-0.09%
2023/05/22	2	38.30	0	0.00	38.45	2	2,307	0.09%
2023/05/08	0	0.00	2	38.78	38.85	-2	2,384	-0.08%
2023/05/05	0	0.00	1	38.15	38.10	-1	2,412	-0.04%
2023/04/25	1	36.80	0	0.00	36.60	1	2,572	0.04%
2023/04/19	1	38.50	0	0.00	38.20	1	2,561	0.04%
2023/04/18	1	39.10	0	0.00	38.90	1	2,532	0.04%
2023/04/14	10	38.38	0	0.00	38.85	10	2,518	0.40%
2023/04/13	45	38.90	0	0.00	38.70	45	2,528	1.78%
2023/04/12	10	38.85	0	0.00	39.15	10	2,502	0.40%
2023/04/11	0	0.00	1	38.70	39.05	-1	2,474	-0.04%
2023/04/07	1	38.60	0	0.00	38.60	1	2,421	0.04%
2023/04/06	0	0.00	1	38.90	39.10	-1	2,365	-0.04%
2023/03/30	0	0.00	1	37.30	37.50	-1	2,223	-0.04%
2023/03/29	0	0.00	1	36.90	37.00	-1	2,203	-0.05%
2023/03/27	1	36.90	0	0.00	36.90	1	2,253	0.04%
2023/03/22	0	0.00	2	37.13	37.10	-2	2,276	-0.09%
2023/03/20	0	0.00	2	36.50	36.75	-2	2,262	-0.09%
2023/03/17	1	35.95	0	0.00	35.95	1	2,258	0.04%
2023/03/16	2	35.75	0	0.00	35.70	2	2,233	0.09%
2023/03/15	15	36.33	0	0.00	36.30	15	2,230	0.67%
2023/03/10	1	37.00	0	0.00	37.30	1	2,264	0.04%
2023/03/09	2	37.65	0	0.00	37.60	2	2,269	0.09%
2023/03/07	0	0.00	1	37.60	37.70	-1	2,256	-0.04%
2023/03/06	0	0.00	1	37.05	37.00	-1	2,209	-0.05%
2023/03/03	2	36.53	1	36.50	36.70	1	2,209	0.05%
2023/03/01	1	35.40	0	0.00	36.05	1	2,198	0.05%
2023/02/24	20	36.58	1	36.15	36.40	19	2,134	0.89%
2023/02/23	0	0.00	2	36.95	37.00	-2	2,057	-0.10%
2023/02/22	0	0.00	1	36.30	36.55	-1	2,048	-0.05%
2023/02/21	0	0.00	3	36.45	36.55	-3	2,049	-0.15%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/09	1	35.85	0	0.00	35.80	1	2,317	0.04%
2023/02/03	0	0.00	2	36.10	36.20	-2	2,314	-0.09%
2023/02/02	0	0.00	4	35.38	35.80	-4	2,255	-0.18%
2023/02/01	1	34.70	0	0.00	34.65	1	2,211	0.05%
2023/01/31	2	34.80	1	34.75	34.60	1	2,197	0.05%
2023/01/30	0	0.00	1	34.00	34.05	-1	2,153	-0.05%
2023/01/16	0	0.00	1	33.55	33.65	-1	2,219	-0.05%
2023/01/03	0	0.00	1	33.70	33.70	-1	2,694	-0.04%
2022/12/19	0	0.00	1	33.50	33.20	-1	2,836	-0.04%
2022/12/16	0	0.00	5	32.96	33.05	-5	2,833	-0.18%
2022/12/15	1	33.20	0	0.00	33.20	1	2,832	0.04%
2022/12/07	0	0.00	4	33.55	33.30	-4	2,935	-0.14%
2022/12/06	0	0.00	1	34.25	33.70	-1	2,928	-0.03%
2022/12/01	0	0.00	1	34.15	34.10	-1	2,937	-0.03%
2022/11/30	1	33.65	0	0.00	33.60	1	2,935	0.03%
2022/11/25	1	33.60	0	0.00	33.50	1	2,954	0.03%
2022/11/24	0	0.00	1	33.70	33.65	-1	2,977	-0.03%
2022/11/22	0	0.00	1	33.00	32.95	-1	2,952	-0.03%
2022/11/18	0	0.00	1	33.80	33.80	-1	2,928	-0.03%
2022/11/17	6	33.73	1	33.90	33.95	5	2,898	0.17%
2022/11/16	0	0.00	3	33.63	33.60	-3	2,875	-0.10%
2022/11/15	1	32.80	0	0.00	33.15	1	2,814	0.04%
2022/11/14	3	32.65	0	0.00	32.70	3	2,801	0.11%
2022/11/11	0	0.00	1	32.75	32.50	-1	2,784	-0.04%
2022/11/09	0	0.00	1	32.55	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	11	32.09	32.00	-11	2,728	-0.40%
2022/11/04	2	31.58	1	31.35	31.60	1	2,715	0.04%
2022/11/03	0	0.00	2	32.00	32.25	-2	2,679	-0.07%
2022/10/31	2	31.85	0	0.00	31.75	2	2,776	0.07%
2022/10/26	1	30.60	0	0.00	30.60	1	2,791	0.04%
2022/10/24	1	32.40	0	0.00	31.25	1	2,808	0.04%
2022/10/21	0	0.00	3	32.33	31.85	-3	2,761	-0.11%
2022/10/20	0	0.00	1	32.20	32.20	-1	2,735	-0.04%
2022/10/19	11	31.86	1	32.00	32.30	10	2,646	0.38%
2022/10/18	2	30.60	1	30.90	31.00	1	2,465	0.04%
2022/10/17	0	0.00	6	28.93	30.00	-6	2,476	-0.24%
2022/10/14	1	29.25	0	0.00	29.30	1	2,507	0.04%
2022/09/22	0	0.00	1	32.10	32.00	-1	3,218	-0.03%
2022/09/20	2	33.00	0	0.00	32.85	2	3,458	0.06%
2022/09/13	1	34.00	0	0.00	33.80	1	3,611	0.03%
2022/09/12	0	0.00	1	33.85	33.80	-1	3,635	-0.03%
2022/09/07	0.4	33.20	0	0.00	33.00	0.4	3,673	0.01%
2022/09/06	0.3	33.60	0	0.00	33.40	0.3	3,690	0.01%
2022/09/02	0	0.00	3	35.15	34.50	-3	3,692	-0.08%
2022/09/01	1	35.30	1	35.45	35.10	0	3,657	0.00%
2022/08/31	4	35.76	0	0.00	35.75	4	3,671	0.11%
2022/08/30	0	0.00	2	36.20	36.15	-2	3,661	-0.05%
2022/08/29	1	36.00	2	36.00	36.00	-1	3,680	-0.03%
2022/08/26	1	36.80	0	0.00	36.80	1	3,705	0.03%
2022/08/19	2	36.90	0	0.00	37.15	2	3,802	0.05%
2022/08/12	1	36.20	0	0.00	36.30	1	3,747	0.03%
2022/08/09	0	0.00	1	35.40	35.45	-1	3,776	-0.03%
2022/08/08	0	0.00	4	35.45	35.60	-4	3,783	-0.11%
2022/08/05	0	0.00	1	35.10	34.90	-1	3,757	-0.03%
2022/08/04	1	34.00	0	0.00	34.20	1	3,723	0.03%
2022/08/02	2	34.20	0	0.00	34.15	2	3,742	0.05%
2022/08/01	2	35.15	0	0.00	35.20	2	3,763	0.05%
2022/07/28	1	35.20	0	0.00	35.30	1	3,763	0.03%
2022/07/22	4	36.29	0	0.00	35.95	4	3,843	0.10%
2022/07/21	0	0.00	2	36.05	36.30	-2	3,839	-0.05%
2022/07/20	3	35.57	0	0.00	35.40	3	3,835	0.08%
2022/07/18	2	34.25	2	34.50	35.00	0	3,864	0.00%
2022/07/15	2	33.30	1	33.80	33.85	1	3,843	0.03%
2022/07/13	1	32.80	0	0.00	32.90	1	3,822	0.03%
2022/07/12	1	32.80	0	0.00	32.25	1	3,819	0.03%
2022/07/11	1	34.35	0	0.00	33.90	1	3,800	0.03%
2022/07/08	1	35.45	1	35.20	35.45	0	3,775	0.00%
2022/07/07	0	0.00	5	33.70	34.15	-5	3,746	-0.13%
2022/07/04	2	34.75	1	33.70	33.60	1	3,727	0.03%
2022/07/01	2	36.05	2	35.15	35.45	0	3,711	0.00%
2022/06/30	28	36.95	2	36.90	36.95	26	3,623	0.72%
2022/06/29	4	39.88	1	39.15	39.10	3	3,526	0.09%
2022/06/28	13	45.35	1	44.95	44.80	12	3,423	0.35%
2022/06/27	2	46.05	0	0.00	46.15	2	3,302	0.06%
2022/06/24	3	45.87	0	0.00	45.60	3	3,282	0.09%
2022/06/22	1	47.10	1	46.95	46.80	0	3,238	0.00%
2022/06/21	1	47.75	0	0.00	47.80	1	3,213	0.03%
2022/06/20	5	47.98	0	0.00	47.10	5	3,226	0.15%
2022/06/09	0	0.00	4	50.33	50.40	-4	3,580	-0.11%
2022/06/06	0	0.00	1	50.40	50.20	-1	3,746	-0.03%
2022/06/02	0	0.00	2	49.80	49.75	-2	3,840	-0.05%
2022/06/01	0	0.00	4	49.58	49.60	-4	4,021	-0.10%
2022/05/30	0	0.00	1	48.90	48.90	-1	4,315	-0.02%
2022/05/27	5.3	48.37	1	48.55	48.60	4.3	4,516	0.10%
2022/05/25	0	0.00	1	47.90	48.00	-1	6,331	-0.02%
2022/05/24	1	47.60	0	0.00	47.55	1	6,400	0.02%
2022/05/19	0	0.00	1	48.35	48.35	-1	6,686	-0.01%
2022/05/17	0	0.00	1	47.15	47.30	-1	6,838	-0.01%
2022/05/12	0	0.00	1	45.80	45.35	-1	6,896	-0.01%
2022/05/11	0	0.00	1	46.00	45.85	-1	6,903	-0.01%
2022/05/10	2	45.60	1	46.30	46.40	1	6,916	0.01%
2022/05/09	3	46.97	0	0.00	46.35	3	6,936	0.04%
2022/05/05	2	47.90	1	48.25	48.15	1	7,055	0.01%
2022/05/04	4	47.41	0	0.00	47.25	4	7,083	0.06%
2022/04/26	0	0.00	2	47.15	46.55	-2	7,462	-0.03%
2022/04/25	2	47.40	0	0.00	46.95	2	7,652	0.03%
2022/04/21	1	48.50	0	0.00	48.50	1	8,139	0.01%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/15	2	47.93	2	48.00	47.85	0	9,303	0.00%
2022/04/13	2	47.90	0	0.00	48.30	2	9,407	0.02%
2022/04/11	0	0.00	1	49.75	48.85	-1	9,381	-0.01%
2022/04/08	0	0.00	2	49.75	50.10	-2	9,381	-0.02%
2022/04/06	0	0.00	0.3	50.90	50.70	-0.3	9,365	0.00%
2022/03/31	10	51.30	0	0.00	51.40	10	9,529	0.10%
2022/03/29	0	0.00	10	51.90	51.70	-10	9,654	-0.10%
2022/03/23	0	0.00	5	52.10	52.20	-5	9,951	-0.05%
2022/03/17	2	51.30	0	0.00	51.40	2	9,960	0.02%
2022/03/11	0	0.00	2	51.30	51.50	-2	9,861	-0.02%
2022/03/10	12	51.82	1	51.80	51.30	11	9,886	0.11%
2022/03/08	6	50.20	15.1	50.12	50.20	-9.1	9,866	-0.09%
2022/03/07	28	50.11	7	50.70	50.30	21	9,792	0.21%
2022/03/04	4	51.90	40	51.60	51.60	-36	9,667	-0.37%
2022/03/03	0	0.00	1	51.40	51.80	-1	9,586	-0.01%
2022/03/02	1	51.20	0	0.00	51.40	1	9,508	0.01%
2022/03/01	60	51.43	10	51.40	51.20	50	9,347	0.53%
2022/02/25	3	50.63	1	52.00	52.00	2	8,431	0.02%
2022/02/21	3	49.35	0	0.00	49.15	3	7,954	0.04%
2022/02/17	0.2	48.15	0	0.00	48.25	0.2	8,172	0.00%
2022/02/09	0.1	46.95	2	46.90	47.10	-1.9	8,604	-0.02%
2022/02/08	4	45.76	2	46.60	46.35	2	8,631	0.02%
2022/01/20	0.1	48.30	0	0.00	48.45	0.1	8,401	0.00%
2022/01/19	1	47.95	5	48.50	47.80	-4	8,344	-0.05%
2022/01/17	0	0.00	1	49.75	49.50	-1	8,058	-0.01%
2022/01/13	27	51.64	27	51.96	51.30	0	7,572	0.00%
2022/01/07	0	0.00	0.1	47.55	47.10	-0.1	6,572	0.00%
2021/12/24	0	0.00	5	48.30	48.30	-5	6,555	-0.08%
2021/12/23	0	0.00	1	47.75	48.10	-1	6,556	-0.02%
2021/12/21	8.1	47.31	2	47.30	47.50	6.1	6,587	0.09%
2021/12/20	10	46.25	8	46.50	46.50	2	6,497	0.03%
2021/12/16	0	46.55	0	0.00	46.65	0	6,626	0.00%
2021/12/14	2	45.90	11	45.20	45.05	-9	6,732	-0.13%
2021/12/13	0	0.00	1	46.80	46.45	-1	6,835	-0.01%
2021/12/09	2	46.75	0	0.00	46.30	2	6,874	0.03%
2021/12/07	1	46.85	0	0.00	46.80	1	6,964	0.01%
2021/12/06	0	0.00	90	47.20	47.25	-90	7,034	-1.28%
2021/12/03	0	0.00	1	46.50	46.55	-1	7,241	-0.01%
2021/12/01	4	45.63	4	45.88	46.10	0	7,688	0.00%
2021/11/30	10	45.35	0	0.00	46.15	10	8,094	0.12%
2021/11/29	23	44.44	2	44.68	44.65	21	8,271	0.25%
2021/11/26	1	45.05	0	0.00	45.20	1	8,644	0.01%
2021/11/23	24	46.48	2	46.40	46.25	22	9,368	0.23%
2021/11/22	4	46.90	3	47.40	47.45	1	9,438	0.01%
2021/11/19	25	47.89	0	0.00	47.30	25	9,517	0.26%
2021/11/18	38	48.57	11	48.35	48.40	27	9,498	0.28%
2021/11/17	0	0.00	22	47.59	48.35	-22	9,347	-0.24%
2021/11/16	15	46.70	10	46.40	46.30	5	9,213	0.05%
2021/11/15	0	0.00	13	47.05	47.15	-13	9,247	-0.14%
2021/11/12	0	0.00	1	46.10	45.75	-1	9,353	-0.01%
2021/11/11	5	45.52	0	0.00	45.45	5	9,543	0.05%
2021/11/10	12	45.88	11	45.90	45.80	1	9,771	0.01%
2021/11/09	27	47.01	10	46.55	46.55	17	10,257	0.17%
2021/11/05	2	46.55	0	0.00	46.70	2	12,495	0.02%
2021/11/03	0	0.00	2	46.30	46.15	-2	12,808	-0.02%
2021/11/02	5	46.85	0	0.00	45.65	5	13,311	0.04%
2021/11/01	2	46.45	6	46.25	46.65	-4	13,817	-0.03%
2021/10/29	1	46.60	0	0.00	46.15	1	14,127	0.01%
2021/10/27	5	45.45	5	46.15	46.15	0	14,447	0.00%
2021/10/21	1	45.65	0	0.00	44.90	1	14,726	0.01%
2021/10/20	4	46.00	1	45.80	45.45	3	14,803	0.02%
2021/10/15	1	44.60	0	0.00	45.10	1	15,039	0.01%
2021/10/14	0	0.00	2	43.10	43.70	-2	15,270	-0.01%
2021/10/13	0	0.00	7	43.00	42.90	-7	15,398	-0.05%
2021/10/06	0	0.00	5	46.10	44.95	-5	16,352	-0.03%
2021/10/05	1	44.20	1	44.95	46.45	0	16,496	0.00%
2021/10/04	0	0.00	15	44.90	44.90	-15	16,513	-0.09%
2021/09/29	0	0.00	1	48.65	47.55	-1	16,754	-0.01%
2021/09/27	0	0.00	3	51.50	51.60	-3	16,736	-0.02%
2021/09/22	1	51.30	1	51.80	52.50	0	16,601	0.00%
2021/09/16	1	53.50	0	0.00	53.20	1	16,407	0.01%
2021/09/13	57	55.72	0	0.00	55.60	57	16,251	0.35%
2021/09/10	0	0.00	31	56.95	57.00	-31	16,254	-0.19%
2021/09/08	52	55.25	0	0.00	53.60	52	16,168	0.32%
2021/09/07	42	56.64	2	58.00	56.90	40	16,026	0.25%
2021/09/06	9	59.28	0	0.00	59.00	9	15,808	0.06%
2021/09/03	7	59.71	82	60.22	60.90	-75	15,565	-0.48%
2021/09/02	27	57.51	1	58.40	57.10	26	15,242	0.17%
2021/09/01	1	59.00	41	59.67	59.80	-40	15,195	-0.26%
2021/08/31	91	58.28	11	58.13	58.80	80	15,020	0.53%
2021/08/30	0	0.00	8	58.05	58.10	-8	14,967	-0.05%
2021/08/27	0	0.00	58	57.55	56.60	-58	14,812	-0.39%
2021/08/26	40	56.70	0	0.00	56.50	40	14,355	0.28%
2021/08/25	4	55.78	1	56.10	55.30	3	14,292	0.02%
2021/08/24	1	55.40	2	55.85	55.30	-1	14,183	-0.01%
2021/08/23	0	0.00	2	54.70	55.60	-2	14,114	-0.01%
2021/08/20	2	54.60	1	55.10	53.50	1	14,033	0.01%
2021/08/19	4	54.23	4	55.08	54.00	0	13,916	0.00%
2021/08/18	13	52.59	18	53.60	55.20	-5	13,872	-0.04%
2021/08/17	10	52.15	4	52.68	51.50	6	13,745	0.04%
2021/08/16	5	54.78	15	55.70	53.90	-10	13,497	-0.07%
2021/08/13	2	56.80	2	57.75	56.40	0	13,206	0.00%
2021/08/12	32	56.54	48	57.22	57.30	-16	12,622	-0.13%
2021/08/11	30	56.82	36	55.84	54.00	-6	11,454	-0.05%
2021/08/10	0	0.00	2	54.00	54.00	-2	10,213	-0.02%
2021/08/09	15	54.49	13	54.68	54.20	2	10,159	0.02%
2021/08/06	19	56.82	5	56.96	56.20	14	10,026	0.14%
2021/08/05	23	58.57	3	59.30	59.20	20	9,673	0.21%
2021/08/04	27	56.87	21	56.50	56.80	6	9,365	0.06%
2021/08/03	0	0.00	1	56.00	56.20	-1	9,201	-0.01%
2021/08/02	10	53.00	1	53.40	53.00	9	8,902	0.10%
2021/07/30	21	53.19	30	52.93	53.30	-9	8,827	-0.10%
2021/07/28	0	0.00	1	49.50	50.80	-1	8,793	-0.01%
2021/07/27	0	0.00	1	51.50	51.50	-1	8,871	-0.01%
2021/07/26	6	52.13	5	52.82	52.80	1	8,887	0.01%
2021/07/23	0	0.00	1	51.70	50.70	-1	9,021	-0.01%
2021/07/22	4	52.00	13	51.42	51.50	-9	9,177	-0.10%
2021/07/21	7	51.80	7	51.00	51.60	0	9,119	0.00%
2021/07/20	9	51.31	0	0.00	50.50	9	9,067	0.10%
2021/07/19	16	53.63	5	53.90	53.30	11	8,878	0.12%
2021/07/16	1	53.30	10	54.79	55.20	-9	9,090	-0.10%
2021/07/15	8	54.00	6	53.02	54.30	2	9,320	0.02%
2021/07/14	1	52.50	3	51.43	52.60	-2	9,389	-0.02%
2021/07/13	1	51.90	7	53.40	51.60	-6	9,269	-0.06%
2021/07/12	1	50.70	3	51.03	51.00	-2	9,017	-0.02%
2021/07/09	2	49.65	1	50.50	49.75	1	8,937	0.01%
2021/07/08	1	50.10	0	0.00	50.10	1	9,061	0.01%
2021/07/07	7	50.66	3	49.22	51.20	4	9,058	0.04%
2021/07/06	5	48.80	3	49.48	48.80	2	8,977	0.02%
2021/07/05	1	49.10	3	48.75	49.25	-2	9,205	-0.02%
2021/07/02	4	47.80	0	0.00	47.55	4	9,422	0.04%
2021/07/01	7	48.00	7	48.21	48.20	0	9,486	0.00%
2021/06/25	0	0.00	12	47.95	47.55	-12	10,123	-0.12%
2021/06/24	0	0.00	1	48.20	48.20	-1	10,326	-0.01%
2021/06/22	12	47.20	0	0.00	47.10	12	10,673	0.11%
2021/06/21	0	0.00	1	46.90	47.15	-1	10,830	-0.01%
2021/06/16	3	48.78	0	0.00	48.65	3	11,718	0.03%
2021/06/11	0	0.00	5	48.00	48.10	-5	13,633	-0.04%
2021/06/10	0	0.00	1	48.00	48.10	-1	13,816	-0.01%
2021/06/09	1	48.40	0	0.00	47.85	1	14,069	0.01%
2021/06/08	5	47.50	2	47.70	49.00	3	14,010	0.02%
2021/06/07	1	46.15	0	0.00	46.15	1	13,821	0.01%
2021/06/04	0	0.00	1	45.40	45.20	-1	13,751	-0.01%
2021/06/03	0	0.00	1	46.85	46.45	-1	13,755	-0.01%
2021/06/02	0	0.00	1	46.60	47.05	-1	13,713	-0.01%
2021/06/01	1	46.00	0	0.00	45.70	1	13,645	0.01%
2021/05/31	1	45.65	1	45.20	45.55	0	13,783	0.00%
2021/05/28	0	0.00	1	44.80	44.95	-1	13,867	-0.01%
2021/05/27	0	0.00	1	44.45	44.35	-1	13,998	-0.01%
2021/05/26	3	44.82	0	0.00	44.25	3	14,215	0.02%
2021/05/25	1	44.75	1	43.50	44.95	0	14,463	0.00%
2021/05/24	3	42.20	2	42.63	42.80	1	14,493	0.01%
2021/05/21	5	42.30	0	0.00	42.35	5	14,601	0.03%
2021/05/20	6	41.78	0	0.00	41.70	6	14,780	0.04%
2021/05/19	2	42.30	1	42.35	42.30	1	14,983	0.01%
2021/05/18	4	42.50	1	40.95	42.55	3	15,159	0.02%
2021/05/14	1	43.00	5	43.75	42.35	-4	15,213	-0.03%
2021/05/13	0	0.00	10	42.50	42.50	-10	15,101	-0.07%
2021/05/11	6	42.19	1	41.95	41.80	5	14,889	0.03%
2021/05/06	6	44.50	0	0.00	43.90	6	14,811	0.04%
2021/05/05	0	0.00	1	45.40	43.90	-1	14,819	-0.01%
2021/05/04	2	44.13	2	45.73	45.00	0	14,918	0.00%
2021/05/03	0	0.00	2	47.90	46.30	-2	14,913	-0.01%
2021/04/29	3	48.58	3	49.13	47.70	0	14,963	0.00%
2021/04/28	11	50.17	24	50.39	50.30	-13	14,973	-0.09%
2021/04/27	2	49.05	6	49.23	48.85	-4	15,031	-0.03%
2021/04/26	8	48.86	4	49.06	48.80	4	15,380	0.03%
2021/04/23	3	47.50	4	48.03	48.00	-1	15,402	-0.01%
2021/04/22	10	48.09	2	49.43	47.30	8	15,496	0.05%
2021/04/21	19	49.16	12	49.21	49.70	7	15,210	0.05%
2021/04/20	5	47.75	8	47.41	47.50	-3	14,944	-0.02%
2021/04/19	5	46.64	1	46.30	46.70	4	15,115	0.03%
2021/04/16	1	46.40	3	46.15	46.65	-2	15,137	-0.01%
2021/04/15	1	44.75	0	0.00	45.25	1	15,095	0.01%
2021/04/14	2	44.70	1	45.40	44.75	1	15,118	0.01%
2021/04/13	2	46.88	13	46.83	45.70	-11	15,079	-0.07%
2021/04/12	4	47.23	14	47.36	46.90	-10	14,988	-0.07%
2021/04/09	8	47.24	5	47.39	46.85	3	14,866	0.02%
2021/04/08	14	45.46	3	47.00	47.50	11	14,645	0.08%
2021/04/07	2	45.30	2	45.80	45.30	0	14,326	0.00%
2021/04/06	3	45.27	2	45.08	45.30	1	14,332	0.01%
2021/04/01	5	43.94	2	44.50	44.20	3	14,267	0.02%
2021/03/31	10	45.78	0	0.00	44.25	10	14,237	0.07%
2021/03/29	1	44.40	150	45.20	44.15	-149	13,837	-1.08%	大賣/鉅額交易
2021/03/26	152	44.21	13	44.60	44.65	139	13,744	1.01%	大買/鉅額交易
2021/03/25	4	43.26	2	43.55	43.30	2	13,609	0.01%
2021/03/24	3	43.53	1	43.85	43.05	2	13,697	0.01%
2021/03/23	3	44.38	3	44.45	44.10	0	13,653	0.00%
2021/03/22	4	42.93	2	43.33	42.95	2	13,468	0.01%
2021/03/19	12	43.64	6	43.32	43.50	6	13,552	0.04%
2021/03/18	7	43.09	7	43.07	43.75	0	13,281	0.00%
2021/03/17	6	40.05	27	40.34	40.65	-21	12,769	-0.16%
2021/03/16	15	38.47	0	0.00	38.60	15	11,893	0.13%
2021/03/15	0	0.00	2	38.55	38.20	-2	11,979	-0.02%
2021/03/09	1	36.50	1	36.70	36.65	0	13,568	0.00%
2021/03/08	10	36.68	0	0.00	36.70	10	13,606	0.07%
2021/03/04	3	37.82	11	38.01	37.35	-8	13,696	-0.06%
2021/03/03	10	37.03	0	0.00	37.75	10	13,544	0.07%
2021/03/02	1	37.30	1	38.10	37.30	0	13,437	0.00%
2021/02/26	4	37.66	1	37.50	37.70	3	13,320	0.02%
2021/02/25	0	0.00	13	38.95	38.95	-13	13,274	-0.10%
2021/02/19	0	0.00	1	36.90	37.35	-1	12,757	-0.01%
2021/02/18	0	0.00	2	35.43	36.45	-2	12,566	-0.02%
2021/02/17	3	35.65	1	35.75	35.25	2	12,409	0.02%
2021/02/04	0	0.00	1	34.10	34.00	-1	12,219	-0.01%
2021/02/03	1	34.10	0	0.00	34.35	1	12,306	0.01%
2021/02/02	2	34.80	1	34.70	34.70	1	12,344	0.01%
2021/02/01	1	33.20	0	0.00	33.65	1	12,206	0.01%
2021/01/29	2	34.95	2	34.43	33.65	0	12,151	0.00%
2021/01/26	5	36.10	5	35.10	35.00	0	11,917	0.00%
2021/01/25	0	0.00	2	36.25	36.30	-2	11,730	-0.02%
2021/01/22	4	37.15	1	37.15	37.25	3	11,588	0.03%
2021/01/21	3	37.00	0	0.00	37.10	3	11,389	0.03%
2021/01/19	10	37.23	8	37.50	37.05	2	10,777	0.02%
2021/01/18	2	36.40	0	0.00	36.35	2	10,311	0.02%
2021/01/15	0	0.00	10	35.95	35.55	-10	10,167	-0.10%
2021/01/14	0	0.00	1	36.20	36.30	-1	9,987	-0.01%
2021/01/13	2	36.28	8	36.26	36.40	-6	9,871	-0.06%
2021/01/12	3	35.90	15	36.90	35.80	-12	9,708	-0.12%
2021/01/11	3	35.58	2	35.60	35.65	1	9,181	0.01%
2021/01/08	1	34.80	0	0.00	35.10	1	9,041	0.01%
2021/01/07	1	35.05	8	35.31	35.25	-7	8,917	-0.08%
2021/01/06	2	35.35	22	35.14	34.45	-20	8,790	-0.23%
2021/01/05	0	0.00	1	34.95	34.85	-1	8,607	-0.01%
2021/01/04	0	0.00	1	34.50	34.70	-1	8,560	-0.01%
2020/12/30	1	34.55	1	34.65	34.70	0	8,473	0.00%
2020/12/29	15	34.77	11	34.76	35.00	4	8,439	0.05%
2020/12/25	1	34.45	16	34.41	34.40	-15	8,197	-0.18%
2020/12/24	4	33.70	3	33.70	34.05	1	8,103	0.01%
2020/12/23	22	33.50	0	0.00	33.50	22	8,069	0.27%
2020/12/18	1	34.40	50	35.00	34.70	-49	7,861	-0.62%
2020/12/17	50	34.60	0	0.00	34.95	50	7,605	0.66%
2020/12/16	5	34.95	0	0.00	34.55	5	7,451	0.07%
2020/12/15	2	36.18	6	35.66	34.65	-4	7,247	-0.06%
2020/12/11	17	37.15	24	37.23	37.15	-7	6,728	-0.10%
2020/12/10	1	36.75	31	36.48	36.75	-30	6,262	-0.48%
2020/12/08	4	35.90	7	35.99	36.25	-3	5,772	-0.05%
2020/12/07	5	36.07	8	37.31	36.50	-3	5,536	-0.05%
2020/12/04	25	35.65	9	35.29	35.70	16	4,719	0.34%
2020/12/03	3	33.20	19	32.75	33.20	-16	3,957	-0.40%
2020/12/01	17	32.04	0	0.00	32.00	17	3,505	0.48%
2020/11/30	1	31.55	3	31.87	31.85	-2	3,431	-0.06%
2020/11/27	1	31.25	0	0.00	31.25	1	3,315	0.03%
2020/11/26	1	31.25	1	31.40	31.50	0	3,295	0.00%
2020/11/25	10	31.19	15	31.20	31.20	-5	3,292	-0.15%
2020/11/23	5	31.59	4	31.78	31.95	1	3,045	0.03%
2020/11/20	0	0.00	73	30.15	30.20	-73	2,843	-2.57%
2020/11/19	1	30.35	0	0.00	30.35	1	2,834	0.04%
2020/11/18	0	0.00	1	30.45	30.45	-1	2,811	-0.04%
2020/10/30	0	0.00	1	28.35	28.15	-1	2,794	-0.04%
2020/10/29	1	28.30	0	0.00	28.40	1	2,774	0.04%
2020/10/14	5	29.20	0	0.00	29.15	5	3,108	0.16%
2020/10/12	0	0.00	2	29.00	29.10	-2	3,197	-0.06%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/05	0	0.00	3	28.50	28.40	-3	3,325	-0.09%
2020/09/28	5	28.25	3	28.30	28.30	2	3,589	0.06%
2020/09/25	5	27.30	8	27.31	27.25	-3	3,869	-0.08%
2020/09/24	1	28.05	1	28.05	28.05	0	4,006	0.00%
2020/09/23	2	28.80	1	28.55	28.55	1	4,036	0.02%
2020/09/22	2	29.00	2	28.95	28.95	0	4,251	0.00%
2020/09/17	4	30.01	0	0.00	29.90	4	4,521	0.09%
2020/09/15	0	0.00	1	29.70	29.65	-1	4,594	-0.02%
2020/09/10	0	0.00	1	29.50	28.95	-1	4,959	-0.02%
2020/09/07	1	29.45	0	0.00	29.30	1	5,260	0.02%
2020/09/04	1	29.00	0	0.00	29.10	1	5,470	0.02%
2020/09/03	0	0.00	29	29.55	29.35	-29	5,531	-0.52%
2020/09/02	0	0.00	2	29.45	29.40	-2	5,595	-0.04%
2020/09/01	2	28.90	0	0.00	29.15	2	5,690	0.04%
2020/08/28	0	0.00	87	29.51	29.40	-87	5,920	-1.47%
2020/08/25	4	29.63	0	0.00	29.80	4	6,970	0.06%
2020/08/21	0	0.00	3	29.35	29.25	-3	7,034	-0.04%
2020/08/20	6	29.60	0	0.00	29.10	6	7,055	0.09%
2020/08/19	4	31.26	0	0.00	30.60	4	7,002	0.06%
2020/08/12	0	0.00	2	32.45	32.15	-2	7,191	-0.03%
2020/08/05	189	32.52	2	32.55	32.55	187	7,428	2.52%	大買/鉅額交易
2020/08/04	5	32.03	1	32.00	32.05	4	7,553	0.05%
2020/07/31	1	31.90	0	0.00	31.90	1	8,030	0.01%
2020/07/30	0	0.00	3	32.40	32.00	-3	8,114	-0.04%
2020/07/22	0	0.00	3	32.60	32.65	-3	8,636	-0.03%
2020/07/21	0	0.00	15	32.00	32.00	-15	8,655	-0.17%
2020/07/17	15	31.90	0	0.00	31.75	15	8,692	0.17%
2020/07/15	1	32.30	0	0.00	32.30	1	8,733	0.01%
2020/07/14	3	32.27	1	32.60	32.25	2	8,813	0.02%
2020/07/13	0	0.00	3	32.75	32.80	-3	8,851	-0.03%
2020/07/10	0	0.00	4	32.43	32.00	-4	8,986	-0.04%
2020/07/09	2	32.90	1	33.05	32.90	1	8,967	0.01%
2020/07/08	4	33.31	0	0.00	33.30	4	8,993	0.04%
2020/07/07	2	33.88	1	34.55	33.65	1	9,043	0.01%
2020/07/06	2	34.10	4	34.51	34.00	-2	9,022	-0.02%
2020/07/03	1	33.35	7	33.15	33.40	-6	8,798	-0.07%
2020/07/02	2	32.40	4	32.24	32.40	-2	8,730	-0.02%
2020/07/01	2	32.10	0	0.00	31.60	2	8,715	0.02%
2020/06/30	6	33.68	1	33.80	33.80	5	8,505	0.06%
2020/06/29	15	33.47	0	0.00	33.50	15	8,367	0.18%
2020/06/24	1	33.40	1	33.60	33.55	0	8,360	0.00%
2020/06/23	1	33.85	0	0.00	33.85	1	8,358	0.01%
2020/06/22	22	34.27	0	0.00	34.20	22	8,367	0.26%
2020/06/19	23	34.45	3	34.72	34.80	20	8,473	0.24%
2020/06/18	0	0.00	3	34.45	34.50	-3	8,355	-0.04%
2020/06/17	1	33.75	1	33.75	33.75	0	8,233	0.00%
2020/06/16	0	0.00	2	33.40	33.60	-2	8,204	-0.02%
2020/06/12	2	32.40	0	0.00	33.25	2	8,262	0.02%
2020/06/11	4	33.58	8	33.94	33.45	-4	8,238	-0.05%
2020/06/10	4	33.35	3	33.40	33.35	1	8,093	0.01%
2020/06/09	3	33.20	1	33.10	33.10	2	8,205	0.02%
2020/06/05	1	33.50	6	33.47	33.35	-5	8,602	-0.06%
2020/06/04	5	33.04	0	0.00	32.90	5	8,829	0.06%
2020/06/03	6	33.24	0	0.00	33.25	6	8,871	0.07%
2020/06/02	5	34.04	11	34.17	34.05	-6	8,641	-0.07%
2020/06/01	0	0.00	2	31.93	32.15	-2	8,011	-0.02%
2020/05/28	1	31.15	10	31.03	30.90	-9	7,960	-0.11%
2020/05/27	0	0.00	1	31.40	31.55	-1	7,943	-0.01%
2020/05/22	0	0.00	1	31.90	31.40	-1	7,883	-0.01%
2020/05/21	1	31.65	0	0.00	32.05	1	7,858	0.01%
2020/05/18	1	30.60	0	0.00	30.25	1	7,642	0.01%
2020/05/13	5	32.15	0	0.00	32.40	5	7,448	0.07%
2020/05/12	5	32.20	3	32.30	32.30	2	7,429	0.03%
2020/05/11	10	32.80	8	32.87	32.55	2	7,377	0.03%
2020/05/08	4	32.25	0	0.00	32.20	4	7,245	0.06%
2020/05/07	1	32.40	1	32.05	31.60	0	7,055	0.00%
2020/05/06	0	0.00	10	31.60	31.75	-10	6,778	-0.15%
2020/05/05	0	0.00	2	32.15	32.00	-2	6,687	-0.03%
2020/05/04	3	31.65	0	0.00	31.50	3	6,462	0.05%
2020/04/30	0	0.00	122	30.54	30.70	-122	6,301	-1.94%	大賣/鉅額交易
2020/04/27	10	30.20	13	30.38	30.35	-3	6,328	-0.05%
2020/04/24	2	29.25	3	29.20	29.30	-1	6,208	-0.02%
2020/04/23	0	0.00	1	28.75	28.55	-1	6,138	-0.02%
2020/04/22	1	28.20	0	0.00	28.80	1	6,075	0.02%
2020/04/21	0	0.00	14	29.15	28.60	-14	6,050	-0.23%
2020/04/17	3	29.20	20	29.85	29.00	-17	5,936	-0.29%
2020/04/16	1	29.15	3	29.50	29.25	-2	5,879	-0.03%
2020/04/15	11	29.79	0	0.00	29.60	11	5,868	0.19%
2020/04/14	3	28.50	20	28.20	28.55	-17	5,710	-0.30%
2020/04/13	20	28.00	0	0.00	27.90	20	5,703	0.35%
2020/04/09	1	28.85	1	29.25	29.25	0	5,567	0.00%
2020/04/08	1	27.95	9	28.03	28.35	-8	5,455	-0.15%
2020/04/07	0	0.00	40	27.25	27.55	-40	5,460	-0.73%
2020/04/06	0	0.00	68	26.78	26.75	-68	5,338	-1.27%
2020/04/01	1	26.80	1	26.95	26.95	0	5,322	0.00%
2020/03/27	5	26.90	0	0.00	26.15	5	5,279	0.09%
2020/03/26	0	0.00	2	26.60	26.60	-2	5,191	-0.04%
2020/03/25	5	26.73	12	26.77	26.55	-7	5,159	-0.14%
2020/03/24	22	26.06	11	26.06	25.80	11	5,009	0.22%
2020/03/23	0	0.00	20	25.26	25.20	-20	4,975	-0.40%
2020/03/20	1	25.90	0	0.00	25.95	1	5,061	0.02%
2020/03/19	6	23.12	6	23.88	24.30	0	4,986	0.00%
2020/03/17	1	25.60	1	25.45	25.45	0	4,949	0.00%
2020/03/12	0	0.00	27	28.65	28.10	-27	4,697	-0.57%
2020/03/11	2	31.05	0	0.00	29.80	2	4,571	0.04%
2020/03/10	2	30.75	4	30.98	32.50	-2	4,266	-0.05%
2020/03/09	5	30.91	28	30.96	30.70	-23	4,076	-0.56%
2020/03/05	0	0.00	8	29.91	30.10	-8	3,952	-0.20%
2020/03/04	2	29.30	0	0.00	29.40	2	4,006	0.05%
2020/02/26	25	30.45	0	0.00	30.45	25	4,107	0.61%
2020/02/25	50	30.70	0	0.00	30.65	50	4,183	1.20%
2020/02/20	0	0.00	25	31.35	31.25	-25	4,427	-0.56%
2020/02/18	6	31.20	0	0.00	31.25	6	4,850	0.12%
2020/02/17	50	30.75	0	0.00	30.75	50	5,074	0.99%
2020/02/13	0	0.00	10	31.00	30.65	-10	5,861	-0.17%
2020/02/12	10	30.75	0	0.00	30.75	10	6,180	0.16%
2020/02/11	1	30.55	2	30.60	30.75	-1	7,164	-0.01%
2020/02/04	1	29.30	0	0.00	29.55	1	7,664	0.01%
2020/01/31	2	30.15	0	0.00	30.00	2	7,640	0.03%
2020/01/30	2	30.68	0	0.00	29.95	2	7,627	0.03%
2020/01/20	2	33.40	0	0.00	33.25	2	7,551	0.03%
2020/01/10	126	33.63	2	33.70	34.00	124	7,806	1.59%	大買/鉅額交易
2020/01/09	0	0.00	23	34.24	34.25	-23	7,821	-0.29%
2020/01/07	71	32.94	0	0.00	32.70	71	7,993	0.89%
2020/01/06	5	33.45	0	0.00	33.40	5	8,007	0.06%
2020/01/03	2	34.20	0	0.00	34.20	2	8,018	0.02%
2019/12/31	1	34.25	0	0.00	34.25	1	8,043	0.01%
2019/12/24	2	34.95	0	0.00	34.60	2	8,197	0.02%
2019/12/17	2	36.30	0	0.00	36.25	2	8,288	0.02%
2019/12/13	0	0.00	1	36.45	35.30	-1	8,241	-0.01%
2019/12/11	0	0.00	1	35.70	35.45	-1	8,152	-0.01%
2019/12/09	0	0.00	2	35.35	35.15	-2	8,308	-0.02%
2019/12/06	0	0.00	1	35.40	34.85	-1	8,344	-0.01%
2019/12/05	3	34.93	0	0.00	35.20	3	8,441	0.04%
2019/12/04	1	34.05	1	34.95	35.05	0	8,507	0.00%
2019/11/29	1	34.20	0	0.00	34.25	1	8,695	0.01%
2019/11/28	1	36.00	0	0.00	35.20	1	8,632	0.01%
2019/11/27	0	0.00	54	35.62	35.45	-54	8,629	-0.63%
2019/11/22	7	35.24	0	0.00	35.15	7	8,752	0.08%
2019/11/21	25	36.04	1	35.75	36.00	24	8,769	0.27%
2019/11/20	21	36.55	0	0.00	36.95	21	8,683	0.24%
2019/11/19	64	36.80	0	0.00	37.10	64	8,699	0.74%
2019/11/15	2	36.70	0	0.00	36.25	2	8,639	0.02%
2019/11/14	2	36.48	194	36.63	36.70	-192	8,431	-2.28%	大賣/鉅額交易
2019/11/13	0	0.00	41	37.89	37.80	-41	8,297	-0.49%
2019/11/12	7	37.55	285	37.82	38.00	-278	8,142	-3.41%	大賣/鉅額交易
2019/11/11	1	35.90	1	36.10	35.95	0	7,823	0.00%
2019/11/08	0	0.00	3	35.60	35.80	-3	7,792	-0.04%
2019/11/07	1	32.55	3	32.88	33.40	-2	7,242	-0.03%
2019/11/05	0	0.00	139	30.70	30.50	-139	7,313	-1.90%	大賣/鉅額交易
2019/11/04	4	30.83	0	0.00	30.80	4	7,415	0.05%
2019/11/01	2	30.53	0	0.00	30.55	2	7,566	0.03%
2019/10/31	17	30.20	0	0.00	30.20	17	7,695	0.22%
2019/10/28	23	30.80	0	0.00	30.70	23	7,960	0.29%
2019/10/21	1	31.30	0	0.00	31.00	1	8,206	0.01%
2019/10/17	0	0.00	165	31.08	31.45	-165	8,213	-2.01%	大賣/鉅額交易
2019/10/16	0	0.00	62	30.63	30.80	-62	8,214	-0.75%
2019/10/15	1	31.10	2	31.08	30.65	-1	8,252	-0.01%
2019/10/07	0	0.00	20	32.05	32.40	-20	8,202	-0.24%
2019/10/01	1	32.20	0	0.00	32.95	1	8,163	0.01%
2019/09/27	3	31.87	1	31.90	31.55	2	8,072	0.02%
2019/09/24	1	33.20	0	0.00	33.20	1	7,911	0.01%
2019/09/23	20	33.53	0	0.00	33.45	20	7,902	0.25%
2019/09/12	0	0.00	3	33.95	34.00	-3	7,669	-0.04%
2019/09/11	2	33.35	51	33.38	33.45	-49	7,566	-0.65%
2019/09/10	0	0.00	1.2	32.48	32.50	-1.2	7,436	-0.02%
2019/09/04	1	31.90	1	31.80	32.15	0	6,853	0.00%
2019/09/02	57	31.17	0	0.00	31.20	57	6,637	0.86%
2019/08/27	0	0.00	1.8	30.79	30.70	-1.8	6,492	-0.03%
2019/08/26	1	29.90	0	0.00	30.25	1	6,376	0.02%
2019/08/22	0.2	30.40	0	0.00	30.55	0.2	6,232	0.00%
2019/08/21	0	0.00	1	30.90	30.55	-1	6,268	-0.02%
2019/08/20	2	30.80	1	30.65	30.60	1	6,373	0.02%
2019/08/14	1	29.55	0	0.00	29.10	1	6,132	0.02%
2019/08/13	26	30.12	31	29.76	29.60	-5	6,004	-0.08%
2019/08/12	19	30.65	16	30.63	31.50	3	5,745	0.05%
2019/08/08	1	28.85	5	28.85	28.95	-4	5,320	-0.08%
2019/08/07	101	27.61	3	28.30	27.70	98	5,099	1.92%	大買/
2019/08/06	112	28.14	0	0.00	28.25	112	4,788	2.34%	大買/鉅額交易
2019/08/05	1	28.50	2	28.48	28.45	-1	4,690	-0.02%
2019/08/02	1	27.70	2	27.85	27.80	-1	4,576	-0.02%
2019/07/31	51	28.65	1	28.75	28.65	50	4,485	1.11%
2019/07/30	351	28.77	2	28.50	28.20	349	4,404	7.92%	大買/鉅額交易
2019/07/29	223	28.55	0	0.00	28.65	223	4,356	5.12%	大買/鉅額交易
2019/07/26	5	28.30	0	0.00	28.20	5	4,290	0.12%
2019/07/24	0	0.00	6	27.54	27.55	-6	4,103	-0.15%
2019/07/23	0	0.00	2	27.05	26.95	-2	4,053	-0.05%
2019/07/22	0	0.00	2	26.55	26.65	-2	3,997	-0.05%
2019/07/19	7	26.24	0	0.00	26.05	7	3,961	0.18%
2019/07/18	1	26.05	0	0.00	26.10	1	3,956	0.03%
2019/07/16	61	25.98	64	25.75	25.70	-3	3,920	-0.08%
2019/07/12	2	25.45	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	1	25.40	25.55	-1	3,970	-0.03%
2019/07/02	0	0.00	1	24.55	24.70	-1	5,103	-0.02%
2019/06/26	2	23.90	0	0.00	23.90	2	5,414	0.04%
2019/06/10	1	23.60	1	23.45	23.65	0	7,424	0.00%
2019/06/05	0	0.00	2	24.45	24.35	-2	7,642	-0.03%
2019/06/04	2	23.83	2	23.80	23.80	0	8,110	0.00%
2019/05/27	1	22.45	0	0.00	22.35	1	8,381	0.01%
2019/05/24	2	23.50	0	0.00	23.50	2	8,241	0.02%
2019/05/16	2	25.85	1	26.10	26.10	1	7,976	0.01%
2019/05/15	3	26.30	0	0.00	26.40	3	7,973	0.04%
2019/05/13	5	25.35	5	25.24	25.20	0	7,985	0.00%
2019/05/10	11	25.93	10	25.95	25.95	1	7,966	0.01%
2019/05/09	0	0.00	1	25.95	25.95	-1	7,945	-0.01%
2019/05/08	5	26.50	2	26.60	26.45	3	7,903	0.04%
2019/05/07	1	26.70	1	26.95	26.95	0	7,867	0.00%
2019/04/29	2	26.63	1	26.70	26.70	1	7,722	0.01%
2019/04/25	3	27.20	3	27.30	27.15	0	7,644	0.00%
2019/04/22	0	0.00	20	27.10	27.10	-20	7,548	-0.26%
2019/04/18	10	27.15	0	0.00	26.70	10	7,487	0.13%
2019/04/17	5	27.30	0	0.00	27.40	5	7,426	0.07%
2019/04/16	5	27.60	0	0.00	27.60	5	7,380	0.07%
2019/04/08	0	0.00	14	28.28	27.90	-14	6,616	-0.21%
2019/04/02	2	26.93	0	0.00	26.70	2	6,251	0.03%
2019/04/01	2	26.85	2	26.90	26.90	0	6,185	0.00%
2019/03/29	0	0.00	1	26.20	26.20	-1	6,052	-0.02%
2019/03/28	11	26.30	0	0.00	26.10	11	6,048	0.18%
2019/03/26	0	0.00	1	27.70	26.60	-1	6,024	-0.02%
2019/03/25	0	0.00	0.8	26.85	26.95	-0.8	5,894	-0.01%
2019/03/20	1	26.65	3	26.42	26.45	-2	5,487	-0.04%
2019/03/08	5	24.69	8	24.79	24.60	-3	5,016	-0.06%
2019/03/07	2	26.33	2	26.50	26.70	0	4,585	0.00%
2019/03/06	4	25.96	4	25.90	25.90	0	4,513	0.00%
2019/03/05	15	26.12	10	25.95	25.95	5	4,473	0.11%
2019/03/04	2	25.80	0	0.00	26.15	2	4,406	0.05%
2019/02/15	0	0.00	5	25.86	25.40	-5	4,952	-0.10%
2019/02/12	5	25.30	0	0.00	25.35	5	5,280	0.09%
2019/01/25	0	0.00	0.7	25.40	25.50	-0.7	5,897	-0.01%
2019/01/24	3	25.30	3	25.32	25.10	0	6,015	0.00%
2019/01/23	0	0.00	1	24.90	24.95	-1	6,037	-0.02%
2019/01/07	0	0.00	2	24.65	24.60	-2	7,500	-0.03%
2019/01/04	2	25.08	0	0.00	25.20	2	7,669	0.03%
2019/01/02	0	0.00	1	26.25	26.30	-1	7,808	-0.01%
2018/12/26	1	25.10	0	0.00	25.10	1	8,017	0.01%
2018/12/22	3	25.68	3	25.62	25.70	0	8,510	0.00%
2018/12/18	2	26.48	3.6	26.24	26.10	-1.6	9,068	-0.02%
2018/12/14	1	27.10	0	0.00	27.05	1	8,877	0.01%
2018/12/12	0	0.00	5	28.40	28.30	-5	8,790	-0.06%
2018/12/03	5	28.00	0	0.00	28.05	5	8,336	0.06%
2018/11/30	0	0.00	1	27.05	27.30	-1	8,115	-0.01%
2018/11/27	0	0.00	21	26.34	26.85	-21	7,892	-0.27%
2018/11/21	1	26.45	0	0.00	27.00	1	7,645	0.01%
2018/11/20	1	27.25	0	0.00	26.55	1	7,541	0.01%
2018/11/19	3	26.30	3	26.80	26.75	0	7,343	0.00%
2018/11/16	0	0.00	10	25.90	26.20	-10	7,267	-0.14%
2018/11/15	0	0.00	21	26.80	26.90	-21	7,149	-0.29%
2018/11/14	2	27.30	0	0.00	26.70	2	7,168	0.03%
2018/11/12	0.3	26.50	0	0.00	26.80	0.3	7,010	0.00%
2018/11/09	0.1	26.00	0	0.00	26.15	0.1	6,859	0.00%
2018/11/08	0	0.00	1	25.85	25.80	-1	6,755	-0.01%
2018/11/07	15	25.19	2	25.45	25.40	13	6,632	0.20%
2018/11/05	9	24.81	14	25.10	25.10	-5	6,425	-0.08%
2018/11/02	2	24.50	12	24.52	24.60	-10	6,305	-0.16%
2018/11/01	0	0.00	12	23.45	23.45	-12	6,071	-0.20%
2018/10/30	20	21.27	0	0.00	20.20	20	5,841	0.34%
2018/10/26	7	23.14	5	23.40	23.35	2	5,586	0.04%
2018/10/17	2	23.35	2	23.38	23.50	0	5,384	0.00%
2018/10/15	1	23.75	1	23.60	23.60	0	5,116	0.00%
2018/10/12	1	23.50	1	23.65	23.50	0	5,047	0.00%
2018/10/11	1	22.35	11	22.19	22.50	-10	4,911	-0.20%
2018/10/09	3	23.57	3	23.60	23.60	0	4,725	0.00%
2018/10/08	6	23.27	1	23.25	23.25	5	4,622	0.11%
2018/10/05	5	22.70	5	22.65	22.60	0	4,572	0.00%
2018/10/04	3	24.03	3	24.08	24.10	0	4,445	0.00%
2018/10/03	0	0.00	2	24.25	24.25	-2	4,271	-0.05%
2018/09/27	5	23.50	2	23.50	23.50	3	3,837	0.08%
2018/09/25	5	23.85	0	0.00	23.90	5	3,659	0.14%
2018/09/21	1	23.25	1	23.20	23.40	0	3,469	0.00%
2018/09/19	6	22.92	5	22.80	22.85	1	3,122	0.03%
2018/09/18	10	22.15	10	22.70	22.60	0	3,030	0.00%
2018/09/10	5	20.50	5	20.70	20.15	0	3,271	0.00%
2018/09/07	0	0.00	7	21.30	20.85	-7	3,315	-0.21%
2018/09/06	2	21.63	2	22.08	21.60	0	3,284	0.00%
2018/07/20	5	22.80	5	22.45	22.45	0	5,025	0.00%
2018/07/12	2	22.50	0	0.00	22.35	2	5,446	0.04%
2018/06/22	5	23.20	7	23.74	24.80	-2	5,558	-0.04%
2018/06/11	0	0.00	19	22.95	22.95	-19	5,675	-0.33%
2018/06/07	1	23.15	1	22.95	22.75	0	5,763	0.00%
2018/06/05	5	22.50	0	0.00	22.20	5	5,765	0.09%
2018/05/30	0	0.00	6	22.05	22.00	-6	5,602	-0.11%
2018/05/22	20	22.18	0	0.00	21.60	20	5,416	0.37%
2018/05/17	0	0.00	9	20.85	20.75	-9	5,240	-0.17%
2018/05/09	7	21.89	0	0.00	22.25	7	5,354	0.13%
2018/05/07	2	20.80	0	0.00	20.70	2	5,005	0.04%
2018/05/03	0	0.00	10	20.95	21.00	-10	5,045	-0.20%
2018/04/25	0	0.00	18	20.15	20.55	-18	5,055	-0.36%
2018/04/23	0	0.00	4	22.13	22.05	-4	4,942	-0.08%
2018/04/20	16	22.04	0	0.00	22.05	16	5,095	0.31%
2018/04/19	0	0.00	2	22.35	22.30	-2	5,031	-0.04%
2018/04/18	6	22.70	0	0.00	22.60	6	4,983	0.12%
2018/04/16	4	22.90	0	0.00	22.85	4	5,011	0.08%
2018/04/10	3	23.45	0	0.00	23.35	3	5,091	0.06%
2018/04/09	1	23.65	3	23.70	23.55	-2	5,137	-0.04%
2018/03/29	0	0.00	2	23.10	23.05	-2	5,105	-0.04%
2018/03/23	6	23.60	0	0.00	23.70	6	4,814	0.12%
2018/03/21	1	24.70	0	0.00	24.65	1	4,805	0.02%
2018/03/20	0	0.00	1	24.85	24.85	-1	5,135	-0.02%
2018/03/19	0	0.00	9	25.10	25.05	-9	5,212	-0.17%
2018/03/16	13	26.08	7	25.89	25.70	6	5,125	0.12%
2018/03/14	1	26.15	0	0.00	26.10	1	5,124	0.02%
2018/03/12	12	26.50	0	0.00	26.50	12	5,211	0.23%
2018/03/06	0	0.00	10	25.25	25.20	-10	6,144	-0.16%
2018/03/02	2	25.35	2	25.30	25.40	0	6,230	0.00%
2018/03/01	20	25.60	20	25.60	25.55	0	6,259	0.00%
2018/02/27	10	25.10	2	25.10	25.20	8	6,381	0.13%
2018/02/09	11	23.53	2	23.85	23.80	9	6,734	0.13%
2018/02/08	0	0.00	1	24.50	24.30	-1	6,911	-0.01%
2018/02/07	1	24.55	25	24.70	24.50	-24	7,146	-0.34%
2018/02/06	1	25.10	0	0.00	23.75	1	7,212	0.01%
2018/01/22	1	26.80	1	26.80	26.75	0	8,664	0.00%
2018/01/19	5	26.95	0	0.00	26.90	5	8,949	0.06%
2018/01/18	5	27.00	0	0.00	27.00	5	9,298	0.05%
2018/01/17	10	27.30	0	0.00	27.05	10	9,505	0.11%
2018/01/10	5	26.25	2	26.25	26.05	3	9,769	0.03%
2018/01/04	7	27.09	0	0.00	27.05	7	10,909	0.06%