南茂 (8150)-元大-鶯歌券商分點個股進出

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
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
960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－元大-鶯歌券商分點個股進出

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

元大-鶯歌券商分點個股進出
元大-鶯歌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
2024/04/25	0	0.00	1	46.40	46.20	-1	4,678	-0.02%
2024/04/19	0	0.00	0.1	46.00	45.65	-0.1	4,735	0.00%
2024/04/15	0	0.00	1	47.50	48.10	-1	4,881	-0.02%
2024/04/12	1	48.75	0	0.00	48.70	1	4,891	0.02%
2024/04/10	0	0.00	1	48.80	48.75	-1	4,843	-0.02%
2024/04/03	0	0.00	1	49.20	49.25	-1	4,736	-0.02%
2024/04/01	1	50.10	0	0.00	49.35	1	4,709	0.02%
2024/03/29	0	0.00	2	49.85	50.00	-2	4,671	-0.04%
2024/03/28	4	50.80	1	51.00	51.00	3	4,426	0.07%
2024/03/26	0	0.00	0.1	47.95	48.40	-0.1	4,105	0.00%
2024/03/22	1	50.50	0	0.00	50.90	1	4,012	0.02%
2024/03/21	0	0.00	0	49.95	51.00	0	3,964	0.00%
2024/03/20	2.2	51.27	4	51.13	50.10	-1.9	3,935	-0.05%
2024/03/19	0.1	49.01	0	0.00	49.75	0.1	3,747	0.00%
2024/03/18	2	48.70	3	48.83	48.65	-1	3,715	-0.03%
2024/03/14	1	48.30	0	0.00	47.55	1	3,703	0.03%
2024/03/12	1	48.20	0	0.00	48.10	1	3,660	0.03%
2024/03/08	0	0.00	8.1	47.41	46.90	-8.1	3,605	-0.22%
2024/03/07	2	46.35	0	0.00	47.15	2	3,582	0.06%
2024/03/06	0.1	46.45	0	0.00	46.65	0.1	3,501	0.00%
2024/03/04	1	44.80	1	45.15	45.10	0	3,411	0.00%
2024/02/29	1	44.05	0	0.00	44.10	1	3,258	0.03%
2024/02/27	0	0.00	1	43.70	43.65	-1	3,193	-0.03%
2024/02/23	1	43.15	3	43.10	43.25	-2	3,197	-0.06%
2024/02/22	0	0.00	1	43.90	44.00	-1	3,140	-0.03%
2024/02/19	0	43.50	0	0.00	43.60	0	3,098	0.00%
2024/01/25	0	43.40	1	43.30	42.80	-1	3,605	-0.03%
2024/01/19	0	0.00	3	43.75	43.70	-3	3,632	-0.08%
2024/01/18	1	42.65	0	0.00	42.95	1	3,565	0.03%
2024/01/17	0	0.00	4	42.90	43.00	-4	3,746	-0.11%
2024/01/16	1	42.90	0	0.00	42.80	1	3,897	0.03%
2024/01/12	3	43.43	0	0.00	42.80	3	4,073	0.07%
2024/01/10	1	41.90	0	0.00	41.85	1	3,866	0.03%
2023/12/26	3	42.90	3	43.15	43.10	0	3,769	0.00%
2023/12/22	0	0.00	1	42.85	42.45	-1	3,743	-0.03%
2023/12/21	1	42.65	1	41.65	42.45	0	3,729	0.00%
2023/12/20	1	42.60	0	0.00	42.45	1	3,712	0.03%
2023/12/19	6	42.57	0	0.00	42.90	6	3,654	0.16%
2023/12/18	7	44.19	1	43.30	43.70	6	3,609	0.17%
2023/12/15	1	43.40	1.1	44.36	43.10	-0.1	3,550	0.00%
2023/12/14	0	0.00	4	43.29	43.35	-4	3,466	-0.12%
2023/12/13	0.1	43.05	0	0.00	43.15	0.1	3,404	0.00%
2023/12/12	0	0.00	0.1	42.65	42.45	-0.1	3,348	0.00%
2023/12/08	0.1	42.15	0	0.00	42.45	0.1	3,282	0.00%
2023/12/06	0	41.60	0	0.00	41.70	0	3,211	0.00%
2023/12/04	0	0.00	10	41.70	42.00	-10	3,208	-0.31%
2023/12/01	0	0.00	0.1	41.15	41.10	-0.1	3,234	0.00%
2023/11/30	0.1	40.75	0	0.00	40.80	0.1	3,201	0.00%
2023/11/29	9.1	40.36	0	0.00	40.35	9.1	3,166	0.29%
2023/11/28	1	40.10	0	0.00	40.20	1	3,156	0.03%
2023/11/27	0	0.00	2	39.80	39.55	-2	3,157	-0.06%
2023/11/22	0	39.75	0	0.00	39.85	0	3,338	0.00%
2023/11/21	0	0.00	0.1	39.50	39.50	-0.1	3,305	0.00%
2023/11/20	0	0.00	2.5	39.10	39.05	-2.5	3,285	-0.08%
2023/11/10	0	0.00	1	38.35	37.75	-1	3,212	-0.03%
2023/11/09	0.5	37.70	0	0.00	37.40	0.5	3,172	0.02%
2023/11/06	3	37.82	0	0.00	37.80	3	3,057	0.10%
2023/11/03	1	38.70	0	0.00	37.95	1	2,995	0.03%
2023/10/30	0	0.00	0.8	40.79	40.65	-0.8	2,800	-0.03%
2023/10/27	0.1	40.95	0	0.00	40.90	0.1	2,781	0.00%
2023/10/25	1	43.40	2	42.55	42.00	-1	2,710	-0.04%
2023/10/24	3	42.02	3	41.88	42.15	0	2,516	0.00%
2023/10/23	0	40.75	1	41.00	41.40	-1	2,312	-0.04%
2023/10/20	0	0.00	0.3	39.80	39.85	-0.3	2,121	-0.02%
2023/10/18	0.1	39.15	0	0.00	39.95	0.1	2,111	0.00%
2023/10/13	0	0.00	0.2	39.10	39.05	-0.2	2,128	-0.01%
2023/10/11	0.1	38.35	0	0.00	38.20	0.1	2,129	0.00%
2023/10/05	0.1	37.80	0	0.00	37.90	0.1	2,140	0.00%
2023/10/03	0	37.90	0	0.00	37.90	0	2,178	0.00%
2023/09/21	0.1	38.55	0	0.00	38.30	0.1	2,483	0.00%
2023/09/19	2	39.35	0	0.00	39.20	2	2,594	0.08%
2023/09/15	0.1	39.20	0	0.00	39.20	0.1	2,641	0.00%
2023/09/12	0.1	39.45	1	39.60	39.70	-1	2,728	-0.03%
2023/09/11	0	0.00	3	39.00	39.00	-3	2,770	-0.11%
2023/09/08	0	39.50	0	0.00	39.60	0	2,798	0.00%
2023/09/07	0.1	40.15	3	40.13	40.35	-2.9	2,809	-0.10%
2023/09/06	0	39.65	7	39.89	40.00	-7	2,775	-0.25%
2023/09/01	0	0.00	2	38.45	38.50	-2	2,726	-0.07%
2023/08/30	0	0.00	1	37.60	37.90	-1	2,726	-0.04%
2023/08/29	5	37.81	3	38.45	37.75	2	2,723	0.07%
2023/08/28	2	38.23	2.1	38.15	37.95	-0.1	2,689	0.00%
2023/08/24	0.1	37.20	0	0.00	36.90	0.1	2,618	0.00%
2023/08/21	5	36.83	0	0.00	36.60	5	2,779	0.18%
2023/08/16	0	0.00	10	35.85	35.75	-10	2,766	-0.36%
2023/08/15	1	36.40	0	0.00	36.45	1	2,753	0.04%
2023/08/14	5	36.55	0	0.00	36.55	5	2,755	0.18%
2023/08/11	0	0.00	0.1	36.90	37.05	-0.1	2,765	0.00%
2023/08/07	0	0.00	0.1	37.00	37.35	-0.1	2,714	0.00%
2023/08/04	0.1	36.25	0	0.00	36.30	0.1	2,659	0.00%
2023/07/25	1	35.25	1	35.55	35.45	0	2,677	0.00%
2023/07/17	0.1	35.40	0	0.00	35.75	0.1	2,592	0.00%
2023/07/14	0	0.00	2	35.40	35.45	-2	2,609	-0.08%
2023/07/11	3	35.15	0	0.00	35.10	3	2,604	0.12%
2023/07/10	5	34.95	0	0.00	34.70	5	2,638	0.19%
2023/07/07	1	36.00	0	0.00	35.25	1	2,650	0.04%
2023/07/04	2	35.85	0	0.00	35.70	2	2,677	0.07%
2023/06/20	1	38.85	0	0.00	39.15	1	2,428	0.04%
2023/06/19	2	39.30	0	0.00	38.75	2	2,383	0.08%
2023/06/16	0	0.00	2	39.25	39.45	-2	2,348	-0.09%
2023/06/15	0	0.00	1	39.35	39.00	-1	2,320	-0.04%
2023/06/13	0	0.00	1	40.00	39.80	-1	2,278	-0.04%
2023/06/12	1	39.85	0	0.00	40.30	1	2,251	0.04%
2023/06/08	1	40.95	1	40.90	40.70	0	2,223	0.00%
2023/05/30	0	0.00	3	39.20	39.05	-3	2,248	-0.13%
2023/05/29	100	39.97	0.1	40.70	39.55	99.9	2,282	4.38%
2023/05/26	0.1	39.30	0	0.00	39.50	0.1	2,283	0.00%
2023/05/25	0	0.00	1	38.65	38.70	-1	2,255	-0.04%
2023/05/19	1	38.50	0	0.00	38.40	1	2,315	0.04%
2023/05/09	1	38.05	0	0.00	38.20	1	2,375	0.04%
2023/05/08	0	0.00	0.7	38.65	38.85	-0.7	2,384	-0.03%
2023/05/04	0.1	37.70	0	0.00	37.55	0.1	2,478	0.00%
2023/05/02	0.2	37.40	0	0.00	37.35	0.2	2,582	0.01%
2023/04/28	0.1	37.10	0	0.00	37.00	0.1	2,618	0.00%
2023/04/26	0.1	36.20	0	0.00	36.85	0.1	2,570	0.00%
2023/04/24	1	37.25	0	0.00	37.20	1	2,562	0.04%
2023/04/21	0.1	38.08	10	38.05	37.30	-9.9	2,560	-0.39%
2023/04/20	0.1	38.20	0	0.00	38.05	0.1	2,554	0.00%
2023/04/13	0.2	39.01	0	0.00	38.70	0.2	2,528	0.01%
2023/04/12	0	0.00	6	39.15	39.15	-6	2,502	-0.24%
2023/04/11	0	0.00	5	38.95	39.05	-5	2,474	-0.20%
2023/04/07	2	38.73	0	0.00	38.60	2	2,421	0.08%
2023/04/06	0	0.00	0.1	39.05	39.10	-0.1	2,365	0.00%
2023/03/31	4.1	38.35	0.2	37.80	38.35	3.8	2,317	0.17%
2023/03/30	0	0.00	0	37.50	37.50	0	2,223	0.00%
2023/03/29	0	37.10	0	0.00	37.00	0	2,203	0.00%
2023/03/20	0.1	36.55	0	0.00	36.75	0.1	2,262	0.00%
2023/03/17	0	36.15	0	0.00	35.95	0	2,258	0.00%
2023/03/15	1	36.85	0	0.00	36.30	1	2,230	0.04%
2023/03/14	0	36.65	0	0.00	36.60	0	2,250	0.00%
2023/03/13	0	0.00	4	36.60	36.95	-4	2,276	-0.18%
2023/03/10	4	37.23	0	0.00	37.30	4	2,264	0.18%
2023/03/08	1	37.50	0	0.00	37.65	1	2,280	0.04%
2023/03/07	0.1	37.63	0	0.00	37.70	0.1	2,256	0.00%
2023/03/06	2	36.80	0	0.00	37.00	2	2,209	0.09%
2023/03/01	1	35.45	0	0.00	36.05	1	2,198	0.05%
2023/02/21	0	0.00	1	36.30	36.55	-1	2,049	-0.05%
2023/02/17	0	0.00	1	35.60	35.60	-1	2,148	-0.05%
2023/02/09	5	35.88	0	0.00	35.80	5	2,317	0.22%
2023/02/07	1	35.40	0	0.00	35.50	1	2,334	0.04%
2023/02/06	1	35.70	0	0.00	35.50	1	2,331	0.04%
2023/02/02	0	0.00	10	35.30	35.80	-10	2,255	-0.44%
2023/01/31	5	34.65	0	0.00	34.60	5	2,197	0.23%
2023/01/12	0	0.00	1	33.75	33.10	-1	2,357	-0.04%
2023/01/11	1	33.90	0	0.00	33.80	1	2,545	0.04%
2023/01/10	0	0.00	1	33.95	33.80	-1	2,593	-0.04%
2023/01/05	0	0.00	1	33.15	33.15	-1	2,647	-0.04%
2023/01/04	2	33.50	1	33.35	33.40	1	2,666	0.04%
2023/01/03	3	33.08	2	33.55	33.70	1	2,694	0.04%
2022/12/30	0	0.00	1	32.75	33.50	-1	2,668	-0.04%
2022/12/27	1	32.95	0	0.00	32.65	1	2,701	0.04%
2022/12/23	0	0.00	4	32.56	32.90	-4	2,727	-0.15%
2022/12/14	0	0.00	3	33.35	33.40	-3	2,852	-0.11%
2022/12/08	0	0.00	1	33.15	33.10	-1	2,922	-0.03%
2022/12/05	0	0.00	0.4	34.51	34.70	-0.4	2,933	-0.01%
2022/12/02	0.2	34.30	0	0.00	34.20	0.2	2,933	0.01%
2022/12/01	0	0.00	15.2	34.00	34.10	-15.2	2,937	-0.52%
2022/11/30	0	0.00	0.1	33.59	33.60	-0.1	2,935	0.00%
2022/11/29	0	0.00	0.2	33.04	33.30	-0.2	2,910	-0.01%
2022/11/28	0.1	33.22	0.1	33.20	33.15	0	2,943	0.00%
2022/11/23	0	33.05	0	0.00	32.95	0	2,944	0.00%
2022/11/18	0.1	34.15	0	0.00	33.80	0.1	2,928	0.00%
2022/11/17	0.3	33.73	2	33.65	33.95	-1.7	2,898	-0.06%
2022/11/16	0.2	33.45	0	0.00	33.60	0.2	2,875	0.01%
2022/11/14	0	0.00	11	32.72	32.70	-11	2,801	-0.39%
2022/11/11	0	0.00	3	33.35	32.50	-3	2,784	-0.11%
2022/11/09	0	0.00	0.4	32.40	32.30	-0.4	2,752	-0.02%
2022/11/08	0	0.00	0.1	32.00	32.00	-0.1	2,728	0.00%
2022/11/07	1	31.60	0	0.00	31.60	1	2,706	0.04%
2022/11/01	1	31.95	2	31.90	31.65	-1	2,720	-0.04%
2022/10/26	0.1	31.05	0	0.00	30.60	0.1	2,791	0.00%
2022/10/24	0	0.00	2.1	31.99	31.25	-2.1	2,808	-0.07%
2022/10/21	0	0.00	1	31.95	31.85	-1	2,761	-0.04%
2022/10/20	1	31.95	0	0.00	32.20	1	2,735	0.04%
2022/10/19	5.5	32.32	2	32.28	32.30	3.5	2,646	0.13%
2022/10/17	0	0.00	3	29.80	30.00	-3	2,476	-0.12%
2022/10/13	3	28.40	0	0.00	28.40	3	2,567	0.12%
2022/10/05	0	30.95	0	0.00	30.95	0	2,703	0.00%
2022/09/26	10	30.20	0	0.00	29.85	10	3,054	0.33%
2022/09/21	0.2	32.50	0	0.00	32.25	0.2	3,330	0.01%
2022/09/16	5	33.00	0	0.00	32.75	5	3,540	0.14%
2022/09/08	0	34.40	0	0.00	34.25	0	3,649	0.00%
2022/09/07	8	33.00	0	0.00	33.00	8	3,673	0.22%
2022/09/02	2	35.00	0	0.00	34.50	2	3,692	0.05%
2022/08/22	10	36.90	0	0.00	36.85	10	3,793	0.26%
2022/08/12	0	0.00	1	36.20	36.30	-1	3,747	-0.03%
2022/08/11	1	35.80	0	0.00	35.70	1	3,764	0.03%
2022/07/20	17	35.64	16	35.70	35.40	1	3,835	0.03%
2022/07/08	10	35.25	0	0.00	35.45	10	3,775	0.26%
2022/07/05	10	33.65	0	0.00	33.95	10	3,748	0.27%
2022/06/20	0	0.00	1	47.85	47.10	-1	3,226	-0.03%
2022/06/17	0	0.00	3	48.00	48.50	-3	3,218	-0.09%
2022/06/16	1	49.90	0	0.00	48.70	1	3,252	0.03%
2022/06/14	1	49.40	1	49.00	49.40	0	3,365	0.00%
2022/06/08	2	50.40	0	0.00	50.50	2	3,600	0.06%
2022/06/06	2	49.75	0	0.00	50.20	2	3,746	0.05%
2022/05/20	3	48.35	3	48.32	48.35	0	6,532	0.00%
2022/05/05	10	48.25	9	48.05	48.15	1	7,055	0.01%
2022/04/27	0	0.00	0.1	45.85	46.50	-0.1	7,377	0.00%
2022/04/18	0	0.00	1	48.20	48.00	-1	9,292	-0.01%
2022/04/15	0	0.00	1	47.90	47.85	-1	9,303	-0.01%
2022/04/14	2	48.40	0	0.00	48.35	2	9,365	0.02%
2022/04/11	1	49.80	0	0.00	48.85	1	9,381	0.01%
2022/04/07	2	50.40	3	50.27	49.80	-1	9,391	-0.01%
2022/04/06	6	50.90	0	0.00	50.70	6	9,365	0.06%
2022/04/01	2	50.90	0	0.00	51.20	2	9,445	0.02%
2022/03/31	0	51.50	0	0.00	51.40	0	9,529	0.00%
2022/03/30	0	0.00	4	51.80	51.70	-4	9,584	-0.04%
2022/03/28	1	51.90	0	0.00	51.90	1	9,789	0.01%
2022/03/23	1	52.10	0	0.00	52.20	1	9,951	0.01%
2022/03/22	0	0.00	2	51.80	52.10	-2	10,013	-0.02%
2022/03/21	2	52.10	2	52.45	52.10	0	10,032	0.00%
2022/03/18	6	51.92	13	51.73	51.70	-7	10,045	-0.07%
2022/03/17	1	50.90	10	51.02	51.40	-9	9,960	-0.09%
2022/03/16	1	50.40	0	0.00	50.30	1	9,904	0.01%
2022/03/15	8	51.04	1	50.80	50.80	7	9,856	0.07%
2022/03/14	0	51.70	5	51.74	51.80	-5	9,852	-0.05%
2022/03/11	1	51.10	0	0.00	51.50	1	9,861	0.01%
2022/03/10	1.1	51.49	1	51.90	51.30	0.1	9,886	0.00%
2022/03/09	2	50.60	10	50.80	51.10	-8	9,853	-0.08%
2022/03/08	3	49.95	20	50.00	50.20	-17	9,866	-0.17%
2022/03/07	15.3	50.10	0	0.00	50.30	15.3	9,792	0.16%
2022/03/04	1.1	51.42	2	51.80	51.60	-0.9	9,667	-0.01%
2022/03/03	6	51.70	3	51.83	51.80	3	9,586	0.03%
2022/03/02	29	51.17	11	51.20	51.40	18	9,508	0.19%
2022/03/01	38	52.23	12	51.89	51.20	26	9,347	0.28%
2022/02/25	5	51.36	50	50.88	52.00	-45	8,431	-0.53%
2022/02/24	1	47.20	3	48.07	47.35	-2	7,667	-0.03%
2022/02/23	0	0.00	1	48.30	48.50	-1	7,671	-0.01%
2022/02/21	17	49.48	2	49.48	49.15	15	7,954	0.19%
2022/02/18	25	48.40	2	48.55	48.75	23	8,077	0.28%
2022/02/17	1	48.15	28	48.12	48.25	-27	8,172	-0.33%
2022/02/16	1	47.20	25	47.30	46.95	-24	8,150	-0.29%
2022/02/14	0	46.45	0	0.00	46.50	0	8,258	0.00%
2022/02/11	2	47.35	0	0.00	47.40	2	8,348	0.02%
2022/02/10	15	47.33	0	0.00	47.40	15	8,586	0.17%
2022/02/09	4	46.35	32	46.71	47.10	-28	8,604	-0.33%
2022/02/08	7	45.86	6	46.35	46.35	1	8,631	0.01%
2022/02/07	2	46.00	7	45.95	45.80	-5	8,580	-0.06%
2022/01/26	0	0.00	2	46.10	46.00	-2	8,515	-0.02%
2022/01/25	53	46.38	1	46.45	45.75	52	8,508	0.61%
2022/01/24	0	0.00	2	46.50	47.00	-2	8,428	-0.02%
2022/01/21	1	47.40	0	0.00	47.60	1	8,450	0.01%
2022/01/20	1	48.45	1	48.50	48.45	0	8,401	0.00%
2022/01/19	0	0.00	6	48.26	47.80	-6	8,344	-0.07%
2022/01/18	13	49.91	11	50.25	48.80	2	8,256	0.02%
2022/01/17	11	49.43	2	49.68	49.50	9	8,058	0.11%
2022/01/14	23	50.81	20	50.85	49.15	3	7,963	0.04%
2022/01/13	69	52.02	55	51.44	51.30	14	7,572	0.18%
2022/01/12	6	49.36	3	48.52	49.70	3	6,735	0.04%
2022/01/11	0	0.00	3	47.52	47.10	-3	6,510	-0.05%
2021/12/30	1	48.65	0	0.00	48.60	1	6,584	0.02%
2021/12/28	1	49.00	0	0.00	48.50	1	6,615	0.02%
2021/12/27	0	0.00	2	48.90	49.10	-2	6,588	-0.03%
2021/12/24	1	48.35	0	0.00	48.30	1	6,555	0.02%
2021/12/22	3	48.05	2.4	47.89	48.10	0.7	6,690	0.01%
2021/12/21	0	0.00	2	47.10	47.50	-2	6,587	-0.03%
2021/12/15	0.1	45.40	0	0.00	45.30	0.1	6,646	0.00%
2021/12/09	0	0.00	0.4	46.55	46.30	-0.4	6,874	-0.01%
2021/12/07	2	46.80	2	47.25	46.80	0	6,964	0.00%
2021/12/06	3.4	46.77	0	0.00	47.25	3.4	7,034	0.05%
2021/12/03	0	0.00	4	46.05	46.55	-4	7,241	-0.06%
2021/12/02	1	46.15	0	0.00	45.70	1	7,455	0.01%
2021/12/01	2.1	46.14	30	46.15	46.10	-28	7,688	-0.36%
2021/11/30	30	45.60	0	0.00	46.15	30	8,094	0.37%
2021/11/29	3.1	44.40	1	44.65	44.65	2.1	8,271	0.02%
2021/11/26	2	45.20	3	45.38	45.20	-1	8,644	-0.01%
2021/11/25	2	46.33	1	46.30	46.25	1	8,670	0.01%
2021/11/24	0.1	46.60	1	46.35	46.55	-1	8,842	-0.01%
2021/11/23	3	46.60	1	46.25	46.25	2	9,368	0.02%
2021/11/19	1.1	48.16	0	0.00	47.30	1.1	9,517	0.01%
2021/11/18	4.1	48.60	3	48.70	48.40	1.1	9,498	0.01%
2021/11/17	2	48.20	0	0.00	48.35	2	9,347	0.02%
2021/11/15	2	46.95	0	0.00	47.15	2	9,247	0.02%
2021/11/12	1	45.80	0	0.00	45.75	1	9,353	0.01%
2021/11/10	1	45.80	0	0.00	45.80	1	9,771	0.01%
2021/11/08	1	46.85	1	46.45	46.90	0	11,219	0.00%
2021/11/04	0	0.00	1	46.50	46.45	-1	12,611	-0.01%
2021/11/02	0	0.00	1	46.75	45.65	-1	13,311	-0.01%
2021/11/01	8	46.26	7	46.60	46.65	1	13,817	0.01%
2021/10/29	2	46.15	2	47.25	46.15	0	14,127	0.00%
2021/10/28	1	47.20	0	0.00	47.10	1	14,375	0.01%
2021/10/26	20	46.00	0	0.00	45.65	20	14,582	0.14%
2021/10/18	1	44.45	1	44.15	44.20	0	14,949	0.00%
2021/10/06	0	0.00	3	47.20	44.95	-3	16,352	-0.02%
2021/10/05	3	43.95	0	0.00	46.45	3	16,496	0.02%
2021/10/04	0	0.00	1	45.00	44.90	-1	16,513	-0.01%
2021/09/29	2	47.78	0	0.00	47.55	2	16,754	0.01%
2021/09/28	1	50.90	0	0.00	50.50	1	16,683	0.01%
2021/09/24	0	0.00	1.2	52.05	52.10	-1.2	16,784	-0.01%
2021/09/23	1	52.00	0	0.00	51.80	1	16,730	0.01%
2021/09/22	1	52.40	0	0.00	52.50	1	16,601	0.01%
2021/09/16	1	53.20	1	54.40	53.20	0	16,407	0.00%
2021/09/15	1.2	54.90	0	0.00	54.90	1.2	16,242	0.01%
2021/09/14	0	0.00	15	55.43	55.20	-15	16,241	-0.09%
2021/09/13	17	56.08	0	0.00	55.60	17	16,251	0.10%
2021/09/10	1	55.70	20	56.10	57.00	-19	16,254	-0.12%
2021/09/09	1	54.80	81	54.05	54.90	-80	16,218	-0.49%
2021/09/08	41	54.70	1	53.70	53.60	40	16,168	0.25%
2021/09/07	30	57.30	20.3	56.11	56.90	9.8	16,026	0.06%
2021/09/06	33	59.21	3	59.37	59.00	30	15,808	0.19%
2021/09/03	5	59.92	57	59.38	60.90	-52	15,565	-0.33%
2021/09/02	22	57.69	2	58.30	57.10	20	15,242	0.13%
2021/09/01	38	59.33	9	59.46	59.80	29	15,195	0.19%
2021/08/31	0	0.00	2	58.00	58.80	-2	15,020	-0.01%
2021/08/30	2	57.85	3	57.87	58.10	-1	14,967	-0.01%
2021/08/27	16	58.44	15	58.40	56.60	1	14,812	0.01%
2021/08/26	0.1	56.70	0	0.00	56.50	0.1	14,355	0.00%
2021/08/24	0	0.00	1	55.60	55.30	-1	14,183	-0.01%
2021/08/23	9	55.30	1	56.00	55.60	8	14,114	0.06%
2021/08/20	1	54.30	10	53.66	53.50	-9	14,033	-0.06%
2021/08/19	1.3	54.50	4	54.50	54.00	-2.8	13,916	-0.02%
2021/08/18	9	54.08	8.5	52.78	55.20	0.6	13,872	0.00%
2021/08/17	24	52.70	13	52.48	51.50	11	13,745	0.08%
2021/08/16	7	54.73	6	54.43	53.90	1	13,497	0.01%
2021/08/13	15	57.37	13	57.55	56.40	2	13,206	0.02%
2021/08/12	25	57.02	20	57.09	57.30	5	12,622	0.04%
2021/08/11	55.5	56.80	56	56.71	54.00	-0.6	11,454	0.00%
2021/08/10	5	53.58	10.3	53.19	54.00	-5.3	10,213	-0.05%
2021/08/09	5	54.84	1	56.30	54.20	4	10,159	0.04%
2021/08/06	11	57.32	4	56.30	56.20	7	10,026	0.07%
2021/08/05	8	58.26	5	58.42	59.20	3	9,673	0.03%
2021/08/04	6	56.52	5	56.56	56.80	1	9,365	0.01%
2021/08/03	1	56.20	4	54.80	56.20	-3	9,201	-0.03%
2021/08/02	4	53.38	0	0.00	53.00	4	8,902	0.04%
2021/07/30	1	52.60	2	52.75	53.30	-1	8,827	-0.01%
2021/07/29	1	51.10	1	51.80	51.80	0	8,735	0.00%
2021/07/28	1	49.00	1	49.75	50.80	0	8,793	0.00%
2021/07/27	1	52.20	0	0.00	51.50	1	8,871	0.01%
2021/07/26	0	0.00	1	53.10	52.80	-1	8,887	-0.01%
2021/07/22	2	51.55	1	51.90	51.50	1	9,177	0.01%
2021/07/20	0	0.00	4	51.25	50.50	-4	9,067	-0.04%
2021/07/19	3	53.43	0	0.00	53.30	3	8,878	0.03%
2021/07/16	2	54.00	1	54.20	55.20	1	9,090	0.01%
2021/07/15	3	54.17	17.1	54.31	54.30	-14.1	9,320	-0.15%
2021/07/14	2	51.20	5.7	52.48	52.60	-3.7	9,389	-0.04%
2021/07/13	5.1	53.47	7	52.83	51.60	-1.9	9,269	-0.02%
2021/07/12	0	0.00	4	50.83	51.00	-4	9,017	-0.04%
2021/07/09	5	49.47	0	0.00	49.75	5	8,937	0.06%
2021/07/08	6	49.88	0	0.00	50.10	6	9,061	0.07%
2021/07/07	5	50.35	23	49.79	51.20	-18	9,058	-0.20%
2021/07/06	1	48.85	0	0.00	48.80	1	8,977	0.01%
2021/07/05	8	49.13	5	48.85	49.25	3	9,205	0.03%
2021/07/02	8	47.88	0	0.00	47.55	8	9,422	0.08%
2021/07/01	1	47.95	1	48.00	48.20	0	9,486	0.00%
2021/06/29	0	0.00	1	47.05	47.10	-1	9,631	-0.01%
2021/06/28	0	0.00	10	47.83	47.80	-10	9,965	-0.10%
2021/06/25	3	47.95	4	47.71	47.55	-1	10,123	-0.01%
2021/06/24	0	0.00	7	48.30	48.20	-7	10,326	-0.07%
2021/06/21	3	47.60	0	0.00	47.15	3	10,830	0.03%
2021/06/18	1	49.00	0	0.00	48.25	1	11,158	0.01%
2021/06/17	11	49.54	6	49.63	49.65	5	11,326	0.04%
2021/06/16	0	0.00	13	49.45	48.65	-13	11,718	-0.11%
2021/06/15	0	0.00	1	48.75	48.50	-1	12,590	-0.01%
2021/06/11	5	47.95	0	0.00	48.10	5	13,633	0.04%
2021/06/09	2	48.40	0.1	48.75	47.85	1.9	14,069	0.01%
2021/06/08	6.1	48.75	10.4	48.22	49.00	-4.3	14,010	-0.03%
2021/06/04	5	45.20	0	0.00	45.20	5	13,751	0.04%
2021/06/03	1	46.25	0	46.90	46.45	1	13,755	0.01%
2021/06/01	1	45.65	0	0.00	45.70	1	13,645	0.01%
2021/05/28	0.1	44.95	0	0.00	44.95	0.1	13,867	0.00%
2021/05/27	5	44.35	1	43.80	44.35	4	13,998	0.03%
2021/05/26	4	45.19	3	44.52	44.25	1	14,215	0.01%
2021/05/25	5	44.95	5	44.50	44.95	0	14,463	0.00%
2021/05/18	0	0.00	4	42.36	42.55	-4	15,159	-0.03%
2021/05/13	1	43.00	1	40.65	42.50	0	15,101	0.00%
2021/05/12	2	39.10	4	42.30	41.65	-2	14,970	-0.01%
2021/05/11	2	41.33	0	0.00	41.80	2	14,889	0.01%
2021/05/10	0.1	44.85	0	0.00	44.85	0.1	14,764	0.00%
2021/05/07	10.1	45.80	5	45.50	45.90	5.1	14,805	0.03%
2021/05/06	0	0.00	1	45.00	43.90	-1	14,811	-0.01%
2021/05/05	1	45.21	0	0.00	43.90	1	14,819	0.01%
2021/05/04	5	45.00	1	43.55	45.00	4	14,918	0.03%
2021/05/03	0	0.00	1	48.00	46.30	-1	14,913	-0.01%
2021/04/29	3.1	49.66	3	48.00	47.70	0.1	14,963	0.00%
2021/04/28	2.1	50.35	2	50.40	50.30	0.1	14,973	0.00%
2021/04/27	2	48.80	1	48.95	48.85	1	15,031	0.01%
2021/04/26	1	48.75	4	48.96	48.80	-3	15,380	-0.02%
2021/04/22	9.3	50.48	9	48.25	47.30	0.3	15,496	0.00%
2021/04/21	8.8	48.85	9	49.62	49.70	-0.2	15,210	0.00%
2021/04/20	0.1	47.35	1.1	47.32	47.50	-1	14,944	-0.01%
2021/04/19	0.1	46.25	2	46.41	46.70	-1.9	15,115	-0.01%
2021/04/15	0.1	45.00	0	0.00	45.25	0.1	15,095	0.00%
2021/04/14	0	0.00	2	44.53	44.75	-2	15,118	-0.01%
2021/04/13	3	46.10	0	0.00	45.70	3	15,079	0.02%
2021/04/12	4	47.50	5	47.24	46.90	-1	14,988	-0.01%
2021/04/09	6.1	47.12	2	47.03	46.85	4.1	14,866	0.03%
2021/04/08	2	47.60	2	46.75	47.50	0	14,645	0.00%
2021/04/07	1	45.65	0	0.00	45.30	1	14,326	0.01%
2021/04/01	1	44.10	0	0.00	44.20	1	14,267	0.01%
2021/03/31	10	45.76	7	46.02	44.25	3	14,237	0.02%
2021/03/29	4	44.28	3.3	44.32	44.15	0.8	13,837	0.01%
2021/03/26	3	44.50	2	43.98	44.65	1	13,744	0.01%
2021/03/25	0.1	43.20	2.1	43.10	43.30	-2	13,609	-0.01%
2021/03/24	1.1	44.16	1	44.05	43.05	0.1	13,697	0.00%
2021/03/23	2.1	44.30	2	44.70	44.10	0.1	13,653	0.00%
2021/03/22	0	0.00	5	43.13	42.95	-5	13,468	-0.04%
2021/03/19	6	43.83	7	43.35	43.50	-1	13,552	-0.01%
2021/03/18	8	42.92	32	42.72	43.75	-24	13,281	-0.18%
2021/03/17	25.1	40.01	15	40.40	40.65	10.1	12,769	0.08%
2021/03/16	4	37.83	0.6	38.40	38.60	3.4	11,893	0.03%
2021/03/15	11.6	38.68	5	38.27	38.20	6.6	11,979	0.05%
2021/03/11	2	36.60	0	0.00	36.80	2	12,524	0.02%
2021/03/10	3	36.40	0	0.00	36.50	3	13,196	0.02%
2021/03/08	1	37.20	0	0.00	36.70	1	13,606	0.01%
2021/03/04	1	38.05	2	37.80	37.35	-1	13,696	-0.01%
2021/03/03	1.3	37.38	1	37.20	37.75	0.3	13,544	0.00%
2021/03/02	5	38.00	1	38.45	37.30	4	13,437	0.03%
2021/02/26	16	37.50	16	37.86	37.70	0	13,320	0.00%
2021/02/25	0	0.00	2	38.10	38.95	-2	13,274	-0.02%
2021/02/24	0	0.00	1	37.00	37.00	-1	13,110	-0.01%
2021/02/23	1	36.60	59	36.83	36.50	-58	12,989	-0.45%
2021/02/22	2	37.68	4.5	37.41	37.25	-2.5	12,899	-0.02%
2021/02/19	6	36.19	7	36.94	37.35	-1	12,757	-0.01%
2021/02/18	59	36.31	3	36.43	36.45	56	12,566	0.45%
2021/02/17	2.1	35.25	10	35.91	35.25	-7.9	12,409	-0.06%
2021/02/05	0.1	34.50	0	0.00	34.35	0.1	12,224	0.00%
2021/02/02	1	35.15	23	35.14	34.70	-22	12,344	-0.18%
2021/02/01	3.1	33.07	0	0.00	33.65	3.1	12,206	0.03%
2021/01/29	10.1	33.80	1	33.85	33.65	9.1	12,151	0.07%
2021/01/28	17	34.55	0	0.00	34.50	17	12,056	0.14%
2021/01/27	0.1	35.58	0	0.00	35.25	0.1	11,987	0.00%
2021/01/26	5	35.05	30	36.00	35.00	-25	11,917	-0.21%
2021/01/25	0	0.00	1	36.45	36.30	-1	11,730	-0.01%
2021/01/22	6	37.14	2	37.30	37.25	4	11,588	0.03%
2021/01/21	3	36.92	4	36.54	37.10	-1	11,389	-0.01%
2021/01/20	3	36.08	1	35.45	35.70	2	11,107	0.02%
2021/01/19	36	37.08	11	37.28	37.05	25	10,777	0.23%
2021/01/18	0	0.00	3	36.28	36.35	-3	10,311	-0.03%
2021/01/15	1	35.60	0	0.00	35.55	1	10,167	0.01%
2021/01/13	1	36.30	0	0.00	36.40	1	9,871	0.01%
2021/01/12	2	36.00	4.1	36.32	35.80	-2.1	9,708	-0.02%
2021/01/11	0	0.00	8	35.49	35.65	-8	9,181	-0.09%
2021/01/08	2.1	35.38	10	35.65	35.10	-7.9	9,041	-0.09%
2021/01/07	1	34.95	7	35.09	35.25	-6	8,917	-0.07%
2021/01/06	1	35.05	0	0.00	34.45	1	8,790	0.01%
2021/01/05	3	34.68	2	34.70	34.85	1	8,607	0.01%
2020/12/31	1	34.35	20	34.55	34.35	-19	8,526	-0.22%
2020/12/30	1	34.75	0	0.00	34.70	1	8,473	0.01%
2020/12/29	17	35.09	6	34.81	35.00	11	8,439	0.13%
2020/12/28	10	34.50	0	0.00	34.50	10	8,260	0.12%
2020/12/25	0	0.00	5	34.40	34.40	-5	8,197	-0.06%
2020/12/24	1	33.65	0	0.00	34.05	1	8,103	0.01%
2020/12/23	5	33.50	0	0.00	33.50	5	8,069	0.06%
2020/12/22	15	34.47	0	0.00	33.50	15	8,055	0.19%
2020/12/21	1	34.00	11	33.94	34.35	-10	7,954	-0.13%
2020/12/18	2	34.50	0	0.00	34.70	2	7,861	0.03%
2020/12/17	0	0.00	1	34.65	34.95	-1	7,605	-0.01%
2020/12/16	8	35.31	6	35.10	34.55	2	7,451	0.03%
2020/12/15	1	35.80	1	35.30	34.65	0	7,247	0.00%
2020/12/14	0	0.00	2	36.85	36.60	-2	6,932	-0.03%
2020/12/11	2	37.05	2	37.05	37.15	0	6,728	0.00%
2020/12/10	1	36.85	1	36.95	36.75	0	6,262	0.00%
2020/12/09	2	37.05	0	0.00	37.05	2	6,067	0.03%
2020/12/08	3	35.77	2	35.95	36.25	1	5,772	0.02%
2020/12/07	13	37.37	13	37.93	36.50	0	5,536	0.00%
2020/12/04	10	35.11	11	35.28	35.70	-1	4,719	-0.02%
2020/12/03	7	33.44	14	33.64	33.20	-7	3,957	-0.18%
2020/12/02	6	32.36	3	32.35	32.30	3	3,599	0.08%
2020/11/24	11	31.80	0	0.00	31.65	11	3,235	0.34%
2020/11/23	3	31.80	0	0.00	31.95	3	3,045	0.10%
2020/11/12	0	0.00	10	29.60	29.30	-10	2,825	-0.35%
2020/11/06	0	0.00	8	28.85	28.90	-8	2,688	-0.30%
2020/10/27	0	0.00	14	28.95	29.00	-14	2,804	-0.50%
2020/10/16	0	0.00	5	29.05	28.85	-5	3,060	-0.16%
2020/10/08	0	0.00	3	28.70	28.65	-3	3,193	-0.09%
2020/09/30	2	28.58	0	0.00	28.55	2	3,383	0.06%
2020/09/28	0	0.00	5	28.25	28.30	-5	3,589	-0.14%
2020/09/25	10	28.15	0	0.00	27.25	10	3,869	0.26%
2020/09/24	5	28.10	0	0.00	28.05	5	4,006	0.12%
2020/09/23	0	0.00	3	28.80	28.55	-3	4,036	-0.07%
2020/09/22	3	29.00	0	0.00	28.95	3	4,251	0.07%
2020/09/03	2	29.60	2	29.35	29.35	0	5,531	0.00%
2020/08/20	5	29.25	0	0.00	29.10	5	7,055	0.07%
2020/08/12	0	0.00	1	31.95	32.15	-1	7,191	-0.01%
2020/08/10	0	0.00	1	32.50	32.15	-1	7,257	-0.01%
2020/08/07	0.3	31.90	0	0.00	31.90	0.3	7,338	0.00%
2020/08/06	2	32.30	0	0.00	32.20	2	7,384	0.03%
2020/08/04	0	0.00	0.5	32.05	32.05	-0.5	7,553	-0.01%
2020/07/30	0	0.00	5	32.12	32.00	-5	8,114	-0.06%
2020/07/29	2	30.93	1	31.20	31.15	1	8,296	0.01%
2020/07/24	6	31.63	0	0.00	31.45	6	8,488	0.07%
2020/07/22	0	0.00	1	32.60	32.65	-1	8,636	-0.01%
2020/07/21	1	32.15	11	32.09	32.00	-10	8,655	-0.12%
2020/07/17	0	0.00	2	32.15	31.75	-2	8,692	-0.02%
2020/07/16	3	32.18	0	0.00	32.15	3	8,729	0.03%
2020/07/15	0	0.00	1	32.40	32.30	-1	8,733	-0.01%
2020/07/14	1	32.40	0	0.00	32.25	1	8,813	0.01%
2020/07/09	7	33.05	0	0.00	32.90	7	8,967	0.08%
2020/07/07	3	34.17	2	33.70	33.65	1	9,043	0.01%
2020/07/06	6	34.52	9	34.31	34.00	-3	9,022	-0.03%
2020/07/03	0	0.00	5	33.28	33.40	-5	8,798	-0.06%
2020/07/02	0	0.00	6	32.35	32.40	-6	8,730	-0.07%
2020/07/01	2	32.20	0	0.00	31.60	2	8,715	0.02%
2020/06/30	2	33.85	0	0.00	33.80	2	8,505	0.02%
2020/06/24	0	0.00	20	33.55	33.55	-20	8,360	-0.24%
2020/06/19	2	34.90	21	34.53	34.80	-19	8,473	-0.22%
2020/06/18	1	34.20	0	0.00	34.50	1	8,355	0.01%
2020/06/17	1	33.90	1	33.95	33.75	0	8,233	0.00%
2020/06/12	5	32.60	2	32.55	33.25	3	8,262	0.04%
2020/06/11	1	34.00	21	34.05	33.45	-20	8,238	-0.24%
2020/06/10	2	33.40	25	33.38	33.35	-23	8,093	-0.28%
2020/06/09	8	33.16	3	33.70	33.10	5	8,205	0.06%
2020/06/08	12	33.65	0	0.00	33.65	12	8,314	0.14%
2020/06/05	3	33.40	11	33.23	33.35	-8	8,602	-0.09%
2020/06/04	21	32.88	5	33.33	32.90	16	8,829	0.18%
2020/06/03	11	33.25	0	0.00	33.25	11	8,871	0.12%
2020/06/02	36	34.35	1	34.95	34.05	35	8,641	0.41%
2020/05/28	5	31.33	7	31.40	30.90	-2	7,960	-0.03%
2020/05/27	6	31.68	0	0.00	31.55	6	7,943	0.08%
2020/05/22	10	31.70	0	0.00	31.40	10	7,883	0.13%
2020/05/21	0	0.00	2	31.95	32.05	-2	7,858	-0.03%
2020/05/19	0	0.00	2	30.50	30.45	-2	7,691	-0.03%
2020/05/15	2	30.80	0	0.00	30.80	2	7,614	0.03%
2020/05/13	2	32.35	0	0.00	32.40	2	7,448	0.03%
2020/05/12	0	0.00	2	32.30	32.30	-2	7,429	-0.03%
2020/05/11	0	0.00	2	33.00	32.55	-2	7,377	-0.03%
2020/05/08	0	0.00	64	31.99	32.20	-64	7,245	-0.88%
2020/05/07	34	32.07	5	31.95	31.60	29	7,055	0.41%
2020/05/06	3	31.75	3	32.00	31.75	0	6,778	0.00%
2020/05/05	138	31.89	137	32.27	32.00	1	6,687	0.01%	大買/大賣/
2020/04/30	40	30.60	0	0.00	30.70	40	6,301	0.63%
2020/04/29	2	30.10	0	0.00	30.15	2	6,271	0.03%
2020/04/28	3	30.10	3	30.45	30.10	0	6,275	0.00%
2020/04/27	0	0.00	1	30.30	30.35	-1	6,328	-0.02%
2020/04/22	1	28.80	0	0.00	28.80	1	6,075	0.02%
2020/04/15	0	0.00	1	29.65	29.60	-1	5,868	-0.02%
2020/04/09	18	28.60	11	28.64	29.25	7	5,567	0.13%
2020/04/08	5	27.90	0	0.00	28.35	5	5,455	0.09%
2020/04/07	0	0.00	10	27.20	27.55	-10	5,460	-0.18%
2020/04/06	10	26.73	0	0.00	26.75	10	5,338	0.19%
2020/03/27	0	0.00	52	26.86	26.15	-52	5,279	-0.99%
2020/03/26	6	26.85	0	0.00	26.60	6	5,191	0.12%
2020/03/25	0	0.00	5	26.50	26.55	-5	5,159	-0.10%
2020/03/24	7	26.04	2	26.15	25.80	5	5,009	0.10%
2020/03/20	2	26.05	0	0.00	25.95	2	5,061	0.04%
2020/03/19	6	24.15	32	23.50	24.30	-26	4,986	-0.52%
2020/03/17	0	0.00	2	25.60	25.45	-2	4,949	-0.04%
2020/03/16	10	27.30	0	0.00	25.50	10	4,935	0.20%
2020/03/13	13	26.00	10	26.90	26.95	3	4,851	0.06%
2020/03/12	35	28.30	0	0.00	28.10	35	4,697	0.75%
2020/03/10	4	31.14	0	0.00	32.50	4	4,266	0.09%
2020/03/09	7	31.26	0	0.00	30.70	7	4,076	0.17%
2020/03/02	3	28.70	0	0.00	29.15	3	4,070	0.07%
2020/02/20	18	31.38	0	0.00	31.25	18	4,427	0.41%
2020/02/19	4	31.11	3	31.25	31.10	1	4,564	0.02%
2020/02/13	3	30.65	3	31.00	30.65	0	5,861	0.00%
2020/02/07	1	30.00	0	0.00	30.00	1	7,673	0.01%
2020/02/03	1	28.00	0	0.00	28.90	1	7,674	0.01%
2020/01/20	0	0.00	4	33.45	33.25	-4	7,551	-0.05%
2020/01/10	0	0.00	1	34.00	34.00	-1	7,806	-0.01%
2020/01/06	0	0.00	3	33.80	33.40	-3	8,007	-0.04%
2019/12/27	3	34.85	0	0.00	35.30	3	7,972	0.04%
2019/12/17	1	36.45	0	0.00	36.25	1	8,288	0.01%
2019/12/13	0	0.00	11	35.77	35.30	-11	8,241	-0.13%
2019/12/12	0	0.00	1	35.80	35.85	-1	8,124	-0.01%
2019/12/06	0.1	34.80	0	0.00	34.85	0.1	8,344	0.00%
2019/12/05	3	35.20	3	35.05	35.20	0	8,441	0.00%
2019/12/04	3	35.00	0	0.00	35.05	3	8,507	0.04%
2019/12/03	10	34.50	1	34.50	34.20	9	8,557	0.11%
2019/11/22	0	0.00	1	35.20	35.15	-1	8,752	-0.01%
2019/11/21	0	0.00	3	35.92	36.00	-3	8,769	-0.03%
2019/11/19	1	36.65	0	0.00	37.10	1	8,699	0.01%
2019/11/18	0	0.00	1	36.95	36.75	-1	8,677	-0.01%
2019/11/15	1	38.00	2.8	37.07	36.25	-1.8	8,639	-0.02%
2019/11/14	1	36.55	1	37.20	36.70	0	8,431	0.00%
2019/11/13	3.2	38.58	6	37.95	37.80	-2.8	8,297	-0.03%
2019/11/12	5	37.58	5	37.76	38.00	0	8,142	0.00%
2019/11/11	0.6	35.80	28	36.00	35.95	-27.4	7,823	-0.35%
2019/11/08	9	34.52	8	35.69	35.80	1	7,792	0.01%
2019/11/07	8	32.04	9.2	33.26	33.40	-1.2	7,242	-0.02%
2019/11/01	0	0.00	10	30.00	30.55	-10	7,566	-0.13%
2019/10/30	6	30.62	1	30.55	30.65	5	7,713	0.06%
2019/10/29	10	30.80	0	0.00	30.30	10	7,851	0.13%
2019/10/28	0	0.00	1	30.70	30.70	-1	7,960	-0.01%
2019/10/24	3	31.50	0	0.00	31.70	3	8,071	0.04%
2019/10/23	3	31.23	7	31.21	31.45	-4	8,127	-0.05%
2019/10/22	6	30.76	47	30.71	30.75	-41	8,168	-0.50%
2019/10/21	1	31.40	0	0.00	31.00	1	8,206	0.01%
2019/10/17	0	0.00	2	31.20	31.45	-2	8,213	-0.02%
2019/10/16	1	30.35	4	30.80	30.80	-3	8,214	-0.04%
2019/10/15	16	31.00	0	0.00	30.65	16	8,252	0.19%
2019/10/14	44	32.36	0	0.00	31.90	44	8,173	0.54%
2019/10/03	0	0.00	0.7	32.45	32.45	-0.7	8,173	-0.01%
2019/10/01	0	0.00	5	32.10	32.95	-5	8,163	-0.06%
2019/09/27	14	32.03	3	33.62	31.55	11	8,072	0.14%
2019/09/26	15	33.40	1	33.40	33.45	14	7,933	0.18%
2019/09/23	1	33.55	2	33.53	33.45	-1	7,902	-0.01%
2019/09/20	0	0.00	3	33.32	33.40	-3	7,900	-0.04%
2019/09/19	0	0.00	5	32.98	33.10	-5	7,870	-0.06%
2019/09/18	5	33.32	4	33.25	33.30	1	7,826	0.01%
2019/09/17	0	0.00	7	33.06	32.80	-7	7,767	-0.09%
2019/09/16	2	33.50	7	33.60	33.40	-5	7,735	-0.06%
2019/09/12	0	0.00	14	33.83	34.00	-14	7,669	-0.18%
2019/09/11	0	0.00	10	32.75	33.45	-10	7,566	-0.13%
2019/09/10	0	0.00	0.7	32.35	32.50	-0.7	7,436	-0.01%
2019/09/09	1	33.15	0	0.00	32.65	1	7,367	0.01%
2019/09/06	0	0.00	1	32.85	32.90	-1	7,200	-0.01%
2019/09/05	0	0.00	6	32.60	32.50	-6	7,044	-0.09%
2019/09/04	0	0.00	14	32.00	32.15	-14	6,853	-0.20%
2019/09/03	0	0.00	4	31.29	31.20	-4	6,666	-0.06%
2019/09/02	7.3	31.05	6	31.16	31.20	1.3	6,637	0.02%
2019/08/30	14	30.89	23	30.82	30.80	-9	6,613	-0.14%
2019/08/29	0	0.00	2	30.20	30.70	-2	6,570	-0.03%
2019/08/27	29	30.89	16	30.73	30.70	13	6,492	0.20%
2019/08/26	2	30.30	12	30.23	30.25	-10	6,376	-0.16%
2019/08/23	1	30.10	1	30.25	30.00	0	6,289	0.00%
2019/08/22	0	0.00	1	30.85	30.55	-1	6,232	-0.02%
2019/08/21	2	30.65	2	30.95	30.55	0	6,268	0.00%
2019/08/20	3	30.45	4.7	30.59	30.60	-1.7	6,373	-0.03%
2019/08/19	2	30.10	33	29.80	30.15	-31	6,273	-0.49%
2019/08/16	33	29.69	30	29.87	29.60	3	6,315	0.05%
2019/08/15	5	28.20	0	0.00	29.40	5	6,208	0.08%
2019/08/14	66	29.98	41	29.67	29.10	25	6,132	0.41%
2019/08/13	1.2	29.72	11	30.49	29.60	-9.8	6,004	-0.16%
2019/08/12	2	29.55	32	30.55	31.50	-30	5,745	-0.52%
2019/08/08	7	28.55	18	28.67	28.95	-11	5,320	-0.21%
2019/08/07	50	28.07	0	0.00	27.70	50	5,099	0.98%
2019/08/06	2	28.23	0	0.00	28.25	2	4,788	0.04%
2019/08/01	0	0.00	1	28.80	28.80	-1	4,498	-0.02%
2019/07/30	0	0.00	32	28.78	28.20	-32	4,404	-0.73%
2019/07/29	0	0.00	3	28.60	28.65	-3	4,356	-0.07%
2019/07/26	33	28.07	0	0.00	28.20	33	4,290	0.77%
2019/07/25	2	27.80	3	27.75	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	1	27.55	27.55	-1	4,103	-0.02%
2019/07/22	0	0.00	6	26.50	26.65	-6	3,997	-0.15%
2019/07/18	2	25.75	3	26.07	26.10	-1	3,956	-0.03%
2019/07/17	6	26.23	167	25.99	25.90	-161	3,955	-4.07%	大賣/鉅額交易
2019/07/16	2	25.70	1	25.90	25.70	1	3,920	0.03%
2019/07/12	40	25.28	0	0.00	25.30	40	3,958	1.01%
2019/07/11	18	25.09	0.1	25.50	25.55	17.9	3,970	0.45%
2019/07/01	72	24.40	1	24.55	24.50	71	5,257	1.35%
2019/06/27	0	0.00	55	24.15	24.30	-55	5,388	-1.02%
2019/06/26	10	23.85	0	0.00	23.90	10	5,414	0.18%
2019/06/25	20	24.10	0	0.00	23.85	20	5,463	0.37%
2019/06/21	61	24.22	2	24.40	24.30	59	5,719	1.03%
2019/06/20	2	24.15	0	0.00	24.15	2	5,828	0.03%
2019/05/27	3	22.50	0	0.00	22.35	3	8,381	0.04%
2019/05/24	2	23.68	0	0.00	23.50	2	8,241	0.02%
2019/05/23	1	23.50	0	0.00	23.40	1	8,245	0.01%
2019/05/14	1	25.65	0	0.00	26.00	1	8,024	0.01%
2019/05/06	1	26.25	0	0.00	26.20	1	7,826	0.01%
2019/04/29	1	26.70	0	0.00	26.70	1	7,722	0.01%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/16	0	0.00	1	27.40	27.60	-1	7,380	-0.01%
2019/04/15	20	27.35	2	27.50	27.75	18	7,365	0.24%
2019/04/12	2	27.50	5	27.70	27.45	-3	7,359	-0.04%
2019/04/11	5	28.95	0	0.00	28.30	5	7,239	0.07%
2019/04/10	1	28.80	0	0.00	29.20	1	7,017	0.01%
2019/04/09	0	0.00	5	28.60	29.05	-5	6,887	-0.07%
2019/04/08	0	0.00	2	28.40	27.90	-2	6,616	-0.03%
2019/04/03	2	27.35	0	0.00	27.20	2	6,382	0.03%
2019/04/02	0	0.00	1	26.95	26.70	-1	6,251	-0.02%
2019/03/28	1	26.10	0	0.00	26.10	1	6,048	0.02%
2019/03/26	7	26.73	0	0.00	26.60	7	6,024	0.12%
2019/03/22	2	27.00	27	27.19	26.95	-25	5,890	-0.42%
2019/03/21	6	27.07	4	27.20	26.95	2	5,757	0.03%
2019/03/20	4	26.01	18	26.17	26.45	-14	5,487	-0.26%
2019/03/19	15	25.15	3	25.15	25.20	12	5,169	0.23%
2019/03/18	0	0.00	2	24.50	24.50	-2	4,987	-0.04%
2019/03/15	0	0.00	1	24.45	24.30	-1	4,960	-0.02%
2019/03/14	2	23.93	0	0.00	23.90	2	4,976	0.04%
2019/03/13	3	24.18	0	0.00	24.10	3	4,987	0.06%
2019/03/12	15	24.47	0	0.00	24.20	15	5,001	0.30%
2019/02/20	0	0.00	1	25.45	25.40	-1	4,740	-0.02%
2019/02/19	1	25.80	0	0.00	25.65	1	4,860	0.02%
2019/01/28	0	0.00	2	25.55	25.50	-2	5,683	-0.04%
2019/01/25	4	25.15	2	25.45	25.50	2	5,897	0.03%
2019/01/15	2	24.25	2	24.45	24.55	0	6,861	0.00%
2019/01/14	20	24.00	60	24.45	24.30	-40	6,976	-0.57%
2019/01/11	40	24.23	20	24.45	24.40	20	7,153	0.28%
2019/01/10	24	24.44	4	24.70	24.05	20	7,215	0.28%
2018/12/24	1	25.85	1	26.10	25.95	0	8,384	0.00%
2018/12/17	2	26.45	0	0.00	26.30	2	9,002	0.02%
2018/12/13	1	28.00	0	0.00	27.80	1	8,790	0.01%
2018/12/12	2	28.05	3	28.60	28.30	-1	8,790	-0.01%
2018/12/11	5	27.56	5	27.97	27.75	0	8,667	0.00%
2018/12/10	0	0.00	1	27.10	27.50	-1	8,747	-0.01%
2018/12/07	2	28.10	1	27.90	27.30	1	8,732	0.01%
2018/12/06	2.3	27.15	11	27.47	27.60	-8.7	8,638	-0.10%
2018/12/05	4	27.76	6	27.50	27.45	-2	8,530	-0.02%
2018/12/04	2.2	27.81	3.5	28.07	28.20	-1.4	8,440	-0.02%
2018/12/03	4.2	28.08	1	28.00	28.05	3.2	8,336	0.04%
2018/11/30	3	27.10	6	27.10	27.30	-3	8,115	-0.04%
2018/11/28	2	26.95	0	0.00	26.65	2	7,944	0.03%
2018/11/27	0	0.00	2	26.25	26.85	-2	7,892	-0.03%
2018/11/26	2	25.70	0	0.00	25.80	2	7,782	0.03%
2018/11/23	6	25.63	2	25.75	25.70	4	7,765	0.05%
2018/11/22	2	26.75	1	26.35	26.20	1	7,691	0.01%
2018/11/20	3	26.55	3	27.05	26.55	0	7,541	0.00%
2018/11/19	0	0.00	2	26.45	26.75	-2	7,343	-0.03%
2018/11/16	6	26.63	0	0.00	26.20	6	7,267	0.08%
2018/11/14	0	0.00	4	26.80	26.70	-4	7,168	-0.06%
2018/11/13	2	27.10	6.5	26.78	27.20	-4.5	7,135	-0.06%
2018/11/12	6	26.62	2	27.00	26.80	4	7,010	0.06%
2018/11/09	6	26.00	7	26.17	26.15	-1	6,859	-0.01%
2018/11/08	4	25.93	7	25.86	25.80	-3	6,755	-0.04%
2018/11/07	6	25.33	6	25.47	25.40	0	6,632	0.00%
2018/11/06	3	25.25	5	25.65	25.25	-2	6,595	-0.03%
2018/11/02	2	24.35	0	0.00	24.60	2	6,305	0.03%
2018/10/17	1	23.30	0	0.00	23.50	1	5,384	0.02%
2018/10/09	0	0.00	2	23.40	23.60	-2	4,725	-0.04%
2018/10/05	6	22.95	4	22.73	22.60	2	4,572	0.04%
2018/10/04	0	0.00	2	24.05	24.10	-2	4,445	-0.04%
2018/10/03	0	0.00	6	24.16	24.25	-6	4,271	-0.14%
2018/10/02	0	0.00	1	24.10	23.65	-1	4,050	-0.02%
2018/09/28	0	0.00	1	23.35	23.65	-1	3,853	-0.03%
2018/09/27	7	23.41	4	23.45	23.50	3	3,837	0.08%
2018/09/26	4	24.03	0	0.00	23.45	4	3,783	0.11%
2018/09/25	0	0.00	3	23.73	23.90	-3	3,659	-0.08%
2018/09/19	8	22.85	6	23.00	22.85	2	3,122	0.06%
2018/09/10	1	20.55	0	0.00	20.15	1	3,271	0.03%
2018/09/07	0	0.00	1	20.95	20.85	-1	3,315	-0.03%
2018/09/03	0	0.00	2	21.00	20.90	-2	3,288	-0.06%
2018/08/27	0	0.00	6	21.20	21.15	-6	3,661	-0.16%
2018/08/20	5	20.95	6	21.10	20.95	-1	3,938	-0.03%
2018/08/15	0	0.00	5	21.45	21.40	-5	4,052	-0.12%
2018/08/08	0	0.00	12	23.30	23.25	-12	4,258	-0.28%
2018/08/03	12	22.65	4	22.65	22.70	8	4,332	0.18%
2018/06/29	1	23.20	0	0.00	23.05	1	5,572	0.02%
2018/06/26	1	23.80	2	23.65	23.55	-1	5,699	-0.02%
2018/06/25	4	24.18	0	0.00	23.55	4	5,702	0.07%
2018/06/22	3	24.23	0	0.00	24.80	3	5,558	0.05%
2018/06/21	4	22.13	0	0.00	23.00	4	5,293	0.08%
2018/06/15	0	0.00	2	23.10	23.20	-2	5,359	-0.04%
2018/06/08	0	0.00	1	22.85	22.85	-1	5,676	-0.02%
2018/05/30	0	0.00	35	22.00	22.00	-35	5,602	-0.62%
2018/05/28	0	0.00	1	21.65	21.75	-1	5,515	-0.02%
2018/05/22	5	21.95	0	0.00	21.60	5	5,416	0.09%
2018/05/21	4	21.60	0	0.00	21.95	4	5,258	0.08%
2018/05/18	0	0.00	1	20.75	20.75	-1	5,210	-0.02%
2018/05/16	1	21.20	3	21.00	21.00	-2	5,247	-0.04%
2018/05/15	0	0.00	40	21.30	21.10	-40	5,266	-0.76%
2018/05/10	0	0.00	1	22.25	22.30	-1	5,382	-0.02%
2018/05/09	4	22.29	0	0.00	22.25	4	5,354	0.07%
2018/05/04	2	21.15	0	0.00	21.00	2	5,025	0.04%
2018/04/30	0	0.00	55	20.57	20.65	-55	5,084	-1.08%
2018/04/26	5	20.70	5	20.55	20.30	0	5,077	0.00%
2018/04/25	50	20.00	0	0.00	20.55	50	5,055	0.99%
2018/04/24	5	21.00	150	21.00	20.95	-145	4,979	-2.91%	大賣/鉅額交易
2018/04/23	4	22.10	0	0.00	22.05	4	4,942	0.08%
2018/04/20	0	0.00	20	22.00	22.05	-20	5,095	-0.39%
2018/04/19	150	22.30	100	22.30	22.30	50	5,031	0.99%	大買/
2018/04/18	50	22.65	10	22.60	22.60	40	4,983	0.80%
2018/04/17	50	22.75	0	0.00	22.70	50	4,968	1.01%
2018/04/12	1	23.30	0	0.00	23.40	1	4,968	0.02%
2018/04/02	2	24.03	0	0.00	23.85	2	5,155	0.04%
2018/03/27	1	23.40	0	0.00	23.50	1	4,916	0.02%
2018/03/23	5	23.40	0	0.00	23.70	5	4,814	0.10%
2018/03/20	2	24.90	2	24.70	24.85	0	5,135	0.00%
2018/03/16	2	26.03	3.1	25.76	25.70	-1.1	5,125	-0.02%
2018/03/07	0	0.00	1	25.20	25.15	-1	5,552	-0.02%
2018/02/07	0	0.00	1	24.65	24.50	-1	7,146	-0.01%
2018/02/02	0	0.00	1	26.50	26.60	-1	7,402	-0.01%
2018/02/01	0	0.00	2	26.65	26.60	-2	7,511	-0.03%
2018/01/30	11	26.92	11	27.15	26.90	0	7,702	0.00%
2018/01/29	0	0.00	2	26.90	26.75	-2	7,807	-0.03%
2018/01/26	2	26.50	0	0.00	26.55	2	8,327	0.02%
2018/01/24	2	26.90	2	26.95	26.90	0	8,492	0.00%
2018/01/22	0	0.00	2	26.80	26.75	-2	8,664	-0.02%
2018/01/18	0	0.00	2	27.15	27.00	-2	9,298	-0.02%
2018/01/16	1	27.00	4	27.14	27.30	-3	9,568	-0.03%
2018/01/15	2	26.40	0	0.00	26.35	2	9,558	0.02%
2018/01/12	1	26.45	0	0.00	26.25	1	9,622	0.01%
2018/01/09	0	0.00	1	26.85	26.75	-1	9,912	-0.01%
2018/01/05	4	26.95	0	0.00	26.90	4	10,569	0.04%
2018/01/04	1	27.00	2	27.05	27.05	-1	10,909	-0.01%