南茂 (8150)-元大-復北券商分點個股進出

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－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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	0	0.00	3	45.30	45.65	-3	4,735	-0.06%
2024/04/18	0.3	47.19	0	0.00	46.85	0.3	4,811	0.01%
2024/04/17	3	47.55	0	0.00	47.45	3	4,924	0.06%
2024/04/16	1.1	46.80	0	47.15	46.85	1	4,932	0.02%
2024/04/15	0.2	48.05	0	0.00	48.10	0.2	4,881	0.00%
2024/04/12	2	48.75	0	0.00	48.70	2	4,891	0.04%
2024/04/11	0.1	48.26	0	0.00	48.75	0.1	4,866	0.00%
2024/04/10	0.1	48.77	0	0.00	48.75	0.1	4,843	0.00%
2024/04/09	0	0.00	0	48.80	48.85	0	4,812	0.00%
2024/04/08	0	0.00	5	48.55	48.65	-5	4,773	-0.10%
2024/04/03	50	49.40	0	0.00	49.25	50	4,736	1.06%
2024/03/29	37	51.25	0	0.00	50.00	37	4,671	0.79%
2024/03/28	0	0.00	18	51.32	51.00	-18	4,426	-0.41%
2024/03/27	3	48.00	0	0.00	50.70	3	4,216	0.07%
2024/03/26	2	48.35	0	0.00	48.40	2	4,105	0.05%
2024/03/25	11	49.79	0	0.00	49.95	11	4,057	0.27%
2024/03/22	1	50.60	1	50.50	50.90	0	4,012	0.00%
2024/03/20	0	0.00	7	50.84	50.10	-7	3,935	-0.18%
2024/03/19	1	49.85	5	49.82	49.75	-4	3,747	-0.11%
2024/03/18	1	48.50	11	48.50	48.65	-10	3,715	-0.27%
2024/03/15	3	47.10	0	0.00	47.65	3	3,704	0.08%
2024/03/13	0	0.00	3	48.15	48.50	-3	3,701	-0.08%
2024/03/12	0.4	47.70	6	47.89	48.10	-5.6	3,660	-0.15%
2024/03/11	0	0.00	1	47.20	46.90	-1	3,618	-0.03%
2024/03/08	1	47.50	60	47.20	46.90	-59	3,605	-1.64%
2024/03/07	2	45.93	0	0.00	47.15	2	3,582	0.06%
2024/03/06	0.1	45.70	1	45.70	46.65	-0.9	3,501	-0.03%
2024/03/05	6	44.98	3	45.00	45.10	3	3,439	0.09%
2024/03/04	5	45.30	42	45.45	45.10	-37	3,411	-1.08%
2024/03/01	12	44.22	0	0.00	43.95	12	3,303	0.36%
2024/02/29	1	43.95	12	44.05	44.10	-11	3,258	-0.34%
2024/02/27	2	43.60	1	43.10	43.65	1	3,193	0.03%
2024/02/26	0	0.00	11	43.24	43.45	-11	3,173	-0.35%
2024/02/23	4	43.60	3	43.92	43.25	1	3,197	0.03%
2024/02/22	0	0.00	10	43.88	44.00	-10	3,140	-0.32%
2024/02/21	0	43.00	0	0.00	43.15	0	3,103	0.00%
2024/02/20	1	43.65	0	0.00	43.50	1	3,101	0.03%
2024/02/19	0	0.00	16	43.66	43.60	-16	3,098	-0.52%
2024/02/15	2	43.60	0	0.00	43.65	2	3,104	0.06%
2024/02/05	2	41.63	2	41.58	41.70	0	3,058	0.00%
2024/02/02	0.1	42.10	0	0.00	41.95	0.1	3,094	0.00%
2024/02/01	1	42.20	0	0.00	42.25	1	3,111	0.03%
2024/01/30	0	0.00	2	42.60	42.70	-2	3,222	-0.06%
2024/01/29	2	42.20	0	0.00	42.25	2	3,291	0.06%
2024/01/26	0	0.00	1	42.50	42.60	-1	3,572	-0.03%
2024/01/24	8	43.20	3	43.35	43.15	5	3,620	0.14%
2024/01/23	3	43.20	5	43.27	43.10	-2	3,637	-0.05%
2024/01/22	3	44.30	3	44.17	43.95	0	3,630	0.00%
2024/01/19	17	43.72	2	43.98	43.70	15	3,632	0.41%
2024/01/17	1	42.75	6	42.70	43.00	-5	3,746	-0.13%
2024/01/15	3	43.32	6.8	43.23	43.20	-3.8	4,088	-0.09%
2024/01/12	15	43.30	9	43.28	42.80	6	4,073	0.15%
2024/01/11	2	43.48	3	43.20	43.50	-1	3,950	-0.03%
2024/01/09	1	41.55	1	41.45	41.45	0	3,856	0.00%
2024/01/03	0	0.00	1	41.80	41.85	-1	3,854	-0.03%
2024/01/02	0	0.00	2	42.05	42.00	-2	3,839	-0.05%
2023/12/28	1	43.85	0	0.00	43.00	1	3,814	0.03%
2023/12/25	4	42.55	0	0.00	42.40	4	3,750	0.11%
2023/12/22	2	42.65	0	0.00	42.45	2	3,743	0.05%
2023/12/20	1	41.80	2	42.23	42.45	-1	3,712	-0.03%
2023/12/19	0.1	42.55	1	43.75	42.90	-1	3,654	-0.03%
2023/12/18	4	43.91	0	0.00	43.70	4	3,609	0.11%
2023/12/15	0	0.00	2.2	43.50	43.10	-2.2	3,550	-0.06%
2023/12/14	0	0.00	1	43.45	43.35	-1	3,466	-0.03%
2023/12/08	1	42.45	1	42.50	42.45	0	3,282	0.00%
2023/12/05	0	0.00	2	41.75	41.85	-2	3,206	-0.06%
2023/12/04	60	41.80	3	41.70	42.00	57	3,208	1.78%
2023/11/30	0	0.00	1	40.55	40.80	-1	3,201	-0.03%
2023/11/28	1	40.10	0	0.00	40.20	1	3,156	0.03%
2023/11/24	1	39.50	0	0.00	39.40	1	3,174	0.03%
2023/11/21	1	39.40	1	39.65	39.50	0	3,305	0.00%
2023/11/20	0	0.00	5	39.04	39.05	-5	3,285	-0.15%
2023/11/17	1	38.55	4	38.71	38.70	-3	3,289	-0.09%
2023/11/16	1	38.55	5	38.46	38.45	-4	3,273	-0.12%
2023/11/15	6	38.58	1	38.55	38.60	5	3,264	0.15%
2023/11/14	1	38.30	1	38.25	38.15	0	3,238	0.00%
2023/11/10	1	38.05	4	37.99	37.75	-3	3,212	-0.09%
2023/11/09	0	0.00	5	37.55	37.40	-5	3,172	-0.16%
2023/11/08	6	37.38	0	0.00	37.35	6	3,149	0.19%
2023/11/06	3	37.80	0	0.00	37.80	3	3,057	0.10%
2023/11/03	23	38.64	4	39.08	37.95	19	2,995	0.63%
2023/11/02	2	41.78	3	42.15	42.05	-1	2,742	-0.04%
2023/11/01	0	0.00	5	41.35	41.30	-5	2,770	-0.18%
2023/10/30	0	0.00	3	40.75	40.65	-3	2,800	-0.11%
2023/10/27	5	41.05	16	41.69	40.90	-11	2,781	-0.40%
2023/10/26	0	0.00	1.3	41.49	41.45	-1.3	2,757	-0.05%
2023/10/25	11	42.45	6	43.42	42.00	5	2,710	0.18%
2023/10/24	50	41.88	40	41.99	42.15	10	2,516	0.40%
2023/10/23	3	41.50	11	41.18	41.40	-8	2,312	-0.35%
2023/10/20	1	39.85	60	39.55	39.85	-59	2,121	-2.78%
2023/10/18	1	39.15	0	0.00	39.95	1	2,111	0.05%
2023/10/12	0	0.00	1	38.35	38.50	-1	2,120	-0.05%
2023/10/11	0	0.00	1	38.50	38.20	-1	2,129	-0.05%
2023/10/06	1	38.10	0	0.00	38.00	1	2,131	0.05%
2023/09/27	1	37.35	0	0.00	37.60	1	2,264	0.04%
2023/09/25	60	38.48	0	0.00	38.50	60	2,381	2.52%
2023/09/22	0	0.00	0.1	37.90	38.50	-0.1	2,386	0.00%
2023/09/21	0	0.00	55	38.51	38.30	-55	2,483	-2.22%
2023/09/19	0	0.00	9	39.46	39.20	-9	2,594	-0.35%
2023/09/18	0	0.00	2.2	39.63	39.60	-2.2	2,632	-0.08%
2023/09/15	1.1	39.35	0	0.00	39.20	1.1	2,641	0.04%
2023/09/14	0	0.00	0.1	39.00	39.00	-0.1	2,678	0.00%
2023/09/13	1	39.10	0	0.00	38.95	1	2,713	0.04%
2023/09/12	0	0.00	0.2	39.80	39.70	-0.2	2,728	-0.01%
2023/09/11	0.1	39.05	0	0.00	39.00	0.1	2,770	0.00%
2023/09/08	0.4	39.54	36	39.35	39.60	-35.6	2,798	-1.27%
2023/09/06	3	40.05	6	39.74	40.00	-3	2,775	-0.11%
2023/09/05	50	38.90	0	0.00	38.80	50	2,697	1.85%
2023/09/04	50	38.80	0	0.00	38.70	50	2,707	1.85%
2023/08/28	5	38.16	16	37.78	37.95	-11	2,689	-0.41%
2023/08/15	1	36.45	0	0.00	36.45	1	2,753	0.04%
2023/08/11	0	0.00	1	37.05	37.05	-1	2,765	-0.04%
2023/08/08	2	37.10	0	0.00	37.05	2	2,735	0.07%
2023/08/07	0	0.00	6	37.22	37.35	-6	2,714	-0.22%
2023/08/04	5	36.45	0	0.00	36.30	5	2,659	0.19%
2023/08/02	0	0.00	2	35.70	35.70	-2	2,606	-0.08%
2023/07/31	0	0.00	1	36.10	35.75	-1	2,669	-0.04%
2023/07/26	0	0.00	7	35.20	35.20	-7	2,635	-0.27%
2023/07/21	1	36.00	0	0.00	36.00	1	2,661	0.04%
2023/07/19	3	36.10	0	0.00	36.20	3	2,626	0.11%
2023/07/18	1	36.45	0	0.00	36.00	1	2,620	0.04%
2023/07/14	3	35.33	0	0.00	35.45	3	2,609	0.11%
2023/07/13	3	34.65	0	0.00	34.60	3	2,607	0.12%
2023/07/12	2	35.00	0	0.00	34.80	2	2,593	0.08%
2023/07/07	1	35.25	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0	0.00	25	36.28	36.10	-25	2,648	-0.94%
2023/07/05	0	0.00	2	36.00	35.95	-2	2,646	-0.08%
2023/07/03	19	35.81	0	0.00	35.60	19	2,706	0.70%
2023/06/30	2	36.50	0	0.00	36.50	2	2,701	0.07%
2023/06/29	7	36.43	0	0.00	36.35	7	2,720	0.26%
2023/06/28	1	39.30	0	0.00	38.95	1	2,620	0.04%
2023/06/26	1	39.80	3	39.85	39.70	-2	2,484	-0.08%
2023/06/21	1	39.40	0	0.00	39.35	1	2,444	0.04%
2023/06/20	0	0.00	3	38.70	39.15	-3	2,428	-0.12%
2023/06/19	0	0.00	2	39.40	38.75	-2	2,383	-0.08%
2023/06/16	1	39.20	0	0.00	39.45	1	2,348	0.04%
2023/06/13	1.5	40.25	0	0.00	39.80	1.5	2,278	0.07%
2023/06/12	1.3	40.22	0	0.00	40.30	1.3	2,251	0.06%
2023/06/09	1.2	40.08	1	40.15	40.05	0.2	2,239	0.01%
2023/06/07	1	40.60	2	40.85	40.85	-1	2,230	-0.04%
2023/06/05	2	40.55	5	40.65	40.55	-3	2,226	-0.13%
2023/06/02	2	40.20	7	40.21	40.15	-5	2,252	-0.22%
2023/06/01	0	0.00	4	40.15	40.00	-4	2,247	-0.18%
2023/05/31	2	39.38	1	39.65	39.50	1	2,257	0.04%
2023/05/30	0.4	39.40	0	0.00	39.05	0.4	2,248	0.02%
2023/05/29	5	40.27	103	40.61	39.55	-98	2,282	-4.29%	大賣/
2023/05/26	106.2	39.30	14	39.40	39.50	92.2	2,283	4.04%	大買/
2023/05/25	1	38.40	0	0.00	38.70	1	2,255	0.04%
2023/05/22	1	38.40	10	38.40	38.45	-9	2,307	-0.39%
2023/05/18	4	38.48	0	0.00	38.50	4	2,324	0.17%
2023/05/16	1	37.85	0	0.00	37.75	1	2,324	0.04%
2023/05/15	1	37.70	0	0.00	37.85	1	2,334	0.04%
2023/05/11	2	37.85	8	37.75	37.70	-6	2,366	-0.25%
2023/05/09	4	38.10	0	0.00	38.20	4	2,375	0.17%
2023/05/04	0.1	37.70	0	0.00	37.55	0.1	2,478	0.00%
2023/05/03	0.2	37.50	0	0.00	37.65	0.2	2,523	0.01%
2023/04/28	0	0.00	15	37.04	37.00	-15	2,618	-0.57%
2023/04/21	2.2	37.61	0	0.00	37.30	2.2	2,560	0.09%
2023/04/20	1.4	38.45	0	0.00	38.05	1.4	2,554	0.06%
2023/04/19	20	38.51	0	0.00	38.20	20	2,561	0.78%
2023/04/17	0	0.00	1	38.90	38.85	-1	2,528	-0.04%
2023/04/13	3	39.00	0	0.00	38.70	3	2,528	0.12%
2023/04/12	5	39.01	2	39.20	39.15	3	2,502	0.12%
2023/04/11	0	0.00	2	39.00	39.05	-2	2,474	-0.08%
2023/04/10	2	38.28	0	0.00	38.45	2	2,440	0.08%
2023/04/07	10	38.55	0	0.00	38.60	10	2,421	0.41%
2023/04/06	2.2	39.02	0	0.00	39.10	2.2	2,365	0.09%
2023/03/31	3.3	38.48	27	38.33	38.35	-23.8	2,317	-1.02%
2023/03/30	0	0.00	5	37.55	37.50	-5	2,223	-0.22%
2023/03/28	0	36.90	10	36.80	36.90	-10	2,230	-0.45%
2023/03/21	0	37.00	0	0.00	37.00	0	2,272	0.00%
2023/03/14	0	36.75	0	0.00	36.60	0	2,250	0.00%
2023/03/13	0	36.95	0	0.00	36.95	0	2,276	0.00%
2023/03/10	0	0.00	2	36.95	37.30	-2	2,264	-0.09%
2023/03/08	0.3	37.50	1	37.65	37.65	-0.7	2,280	-0.03%
2023/03/07	12	37.29	5	37.65	37.70	7	2,256	0.31%
2023/03/06	1	37.05	5	36.84	37.00	-4	2,209	-0.18%
2023/03/03	1	36.55	1	36.65	36.70	0	2,209	0.00%
2023/03/01	0	0.00	1	35.65	36.05	-1	2,198	-0.05%
2023/02/24	3	36.37	139	36.01	36.40	-136	2,134	-6.37%	大賣/鉅額交易
2023/02/23	1	36.95	3	37.03	37.00	-2	2,057	-0.10%
2023/02/22	4	36.18	2	36.35	36.55	2	2,048	0.10%
2023/02/21	0	0.00	17	36.51	36.55	-17	2,049	-0.83%
2023/02/16	1	35.70	0	0.00	35.65	1	2,170	0.05%
2023/02/07	0	0.00	1	35.50	35.50	-1	2,334	-0.04%
2023/02/02	2	35.30	0	0.00	35.80	2	2,255	0.09%
2023/02/01	10	34.60	0	0.00	34.65	10	2,211	0.45%
2023/01/30	0	0.00	4	33.95	34.05	-4	2,153	-0.19%
2023/01/16	0	0.00	28	33.65	33.65	-28	2,219	-1.26%
2023/01/13	0	0.00	1	33.20	32.95	-1	2,245	-0.04%
2023/01/12	0	0.00	3	33.45	33.10	-3	2,357	-0.13%
2023/01/10	1	33.90	1	33.80	33.80	0	2,593	0.00%
2023/01/04	4	33.40	0	0.00	33.40	4	2,666	0.15%
2023/01/03	2	33.00	0	0.00	33.70	2	2,694	0.07%
2022/12/21	0.1	32.30	0	0.00	32.20	0.1	2,786	0.00%
2022/12/07	0	33.50	0	0.00	33.30	0	2,935	0.00%
2022/12/06	1	33.80	0	0.00	33.70	1	2,928	0.03%
2022/12/05	0	0.00	1	34.60	34.70	-1	2,933	-0.03%
2022/12/02	0.4	34.25	0	0.00	34.20	0.4	2,933	0.01%
2022/11/29	0	32.90	0	0.00	33.30	0	2,910	0.00%
2022/11/28	0	33.35	2	33.30	33.15	-2	2,943	-0.07%
2022/11/23	2	33.10	0	0.00	32.95	2	2,944	0.07%
2022/11/18	0	0.00	1	34.20	33.80	-1	2,928	-0.03%
2022/11/16	0	0.00	14	33.65	33.60	-14	2,875	-0.49%
2022/11/15	0	0.00	2.2	33.08	33.15	-2.2	2,814	-0.08%
2022/11/14	0	0.00	0.4	32.70	32.70	-0.4	2,801	-0.01%
2022/11/11	1	32.55	2	32.68	32.50	-1	2,784	-0.04%
2022/11/10	1	31.95	2	32.00	32.20	-1	2,760	-0.04%
2022/11/09	2	32.38	2	32.58	32.30	0	2,752	0.00%
2022/11/08	2	31.98	6	32.09	32.00	-4	2,728	-0.15%
2022/11/07	1	31.75	1	31.70	31.60	0	2,706	0.00%
2022/11/04	5.1	31.47	6	31.74	31.60	-0.9	2,715	-0.03%
2022/11/03	5.5	32.00	0	0.00	32.25	5.5	2,679	0.21%
2022/10/31	1	31.90	0	0.00	31.75	1	2,776	0.04%
2022/10/28	2	31.43	2	31.65	31.40	0	2,801	0.00%
2022/10/27	0	0.00	6	31.47	31.70	-6	2,773	-0.22%
2022/10/26	1	30.80	1	30.50	30.60	0	2,791	0.00%
2022/10/25	3	30.93	0	0.00	30.70	3	2,774	0.11%
2022/10/24	7	31.96	4	31.91	31.25	3	2,808	0.11%
2022/10/21	2	32.30	0	0.00	31.85	2	2,761	0.07%
2022/10/20	2	31.98	8	32.10	32.20	-6	2,735	-0.22%
2022/10/19	13	32.24	8	32.11	32.30	5	2,646	0.19%
2022/10/18	1	30.90	0	0.00	31.00	1	2,465	0.04%
2022/10/17	1	28.55	1	28.85	30.00	0	2,476	0.00%
2022/10/13	2	28.80	150	28.75	28.40	-148	2,567	-5.76%	大賣/鉅額交易
2022/10/11	1	29.65	0	0.00	29.50	1	2,598	0.04%
2022/10/05	0	0.00	1	30.90	30.95	-1	2,703	-0.04%
2022/10/04	0	0.00	2	30.45	30.60	-2	2,718	-0.07%
2022/10/03	0	0.00	1	29.70	29.70	-1	2,752	-0.04%
2022/09/28	1	29.50	0	0.00	29.25	1	2,924	0.03%
2022/09/27	3	29.83	0	0.00	30.30	3	2,965	0.10%
2022/09/26	0	30.70	71.7	30.01	29.85	-71.7	3,054	-2.35%
2022/09/23	1	31.75	1	31.85	31.75	0	3,111	0.00%
2022/09/22	0.7	31.87	0	0.00	32.00	0.7	3,218	0.02%
2022/09/21	5	32.40	0	0.00	32.25	5	3,330	0.15%
2022/09/19	0	0.00	2	32.75	32.70	-2	3,500	-0.06%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/15	2	33.33	0	0.00	33.25	2	3,556	0.06%
2022/09/14	1	33.05	5	33.35	33.30	-4	3,606	-0.11%
2022/09/12	1	33.85	5	33.90	33.80	-4	3,635	-0.11%
2022/09/07	5	33.10	0	0.00	33.00	5	3,673	0.14%
2022/09/06	3.1	33.85	0	0.00	33.40	3.1	3,690	0.08%
2022/09/02	1	34.45	5	34.50	34.50	-4	3,692	-0.11%
2022/09/01	5	35.40	1	35.25	35.10	4	3,657	0.11%
2022/08/31	6	35.82	0	0.00	35.75	6	3,671	0.16%
2022/08/17	2	36.30	2	36.45	36.45	0	3,775	0.00%
2022/08/11	0	0.00	2	35.75	35.70	-2	3,764	-0.05%
2022/08/09	2	35.30	12	35.50	35.45	-10	3,776	-0.26%
2022/08/03	7	33.92	0	0.00	34.00	7	3,721	0.19%
2022/08/02	1	34.10	0	0.00	34.15	1	3,742	0.03%
2022/07/28	1	35.45	0	0.00	35.30	1	3,763	0.03%
2022/07/27	0	0.00	1	34.90	35.40	-1	3,794	-0.03%
2022/07/26	5	35.25	1	35.05	35.15	4	3,804	0.11%
2022/07/22	1	36.05	0	0.00	35.95	1	3,843	0.03%
2022/07/20	1	35.65	0	0.00	35.40	1	3,835	0.03%
2022/07/19	0	0.00	4	35.13	35.20	-4	3,839	-0.10%
2022/07/15	1	33.60	1	33.90	33.85	0	3,843	0.00%
2022/07/14	1	33.00	0	0.00	32.95	1	3,835	0.03%
2022/07/13	5	33.05	15	32.80	32.90	-10	3,822	-0.26%
2022/07/12	1	32.25	0	0.00	32.25	1	3,819	0.03%
2022/07/11	13	34.13	4	33.85	33.90	9	3,800	0.24%
2022/07/08	1	35.45	10	35.30	35.45	-9	3,775	-0.24%
2022/07/06	4	33.62	0	0.00	33.15	4	3,749	0.11%
2022/07/05	7	33.46	0	0.00	33.95	7	3,748	0.19%
2022/07/04	11	34.57	0	0.00	33.60	11	3,727	0.30%
2022/07/01	5	35.66	4	35.84	35.45	1	3,711	0.03%
2022/06/30	23	37.15	3	36.80	36.95	20	3,623	0.55%
2022/06/29	9	39.42	0	0.00	39.10	9	3,526	0.26%
2022/06/28	6	45.07	0	0.00	44.80	6	3,423	0.18%
2022/06/24	1	45.60	0	0.00	45.60	1	3,282	0.03%
2022/06/23	3	46.05	0	0.00	45.75	3	3,261	0.09%
2022/06/22	0	0.00	10	47.05	46.80	-10	3,238	-0.31%
2022/06/21	6	47.77	6	47.73	47.80	0	3,213	0.00%
2022/06/20	0	0.00	2	47.85	47.10	-2	3,226	-0.06%
2022/06/17	6	47.97	0	0.00	48.50	6	3,218	0.19%
2022/06/16	1	49.90	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	6	49.95	49.90	-6	3,323	-0.18%
2022/06/14	0	0.00	2	49.00	49.40	-2	3,365	-0.06%
2022/06/13	0	0.00	5	49.85	49.60	-5	3,460	-0.14%
2022/06/08	62	50.39	0	0.00	50.50	62	3,600	1.72%
2022/06/06	0	0.00	1	50.40	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	1	49.35	1	49.25	49.60	0	4,021	0.00%
2022/05/30	5	48.85	1	48.80	48.90	4	4,315	0.09%
2022/05/27	0	0.00	2	48.50	48.60	-2	4,516	-0.04%
2022/05/25	0	0.00	1	48.00	48.00	-1	6,331	-0.02%
2022/05/24	0	0.00	2	48.35	47.55	-2	6,400	-0.03%
2022/05/23	1	48.15	1	48.00	48.00	0	6,431	0.00%
2022/05/19	1	48.30	1	47.15	48.35	0	6,686	0.00%
2022/05/18	0	0.00	0.3	47.75	47.85	-0.3	6,697	0.00%
2022/05/17	1.3	47.26	0	0.00	47.30	1.3	6,838	0.02%
2022/05/10	2	45.85	0	0.00	46.40	2	6,916	0.03%
2022/05/09	3	46.53	0	0.00	46.35	3	6,936	0.04%
2022/05/06	5	47.66	0	0.00	48.10	5	6,993	0.07%
2022/05/05	0	48.10	0	0.00	48.15	0	7,055	0.00%
2022/05/03	0	0.00	1	47.00	47.25	-1	7,167	-0.01%
2022/04/29	6	46.78	1	47.80	46.70	5	7,237	0.07%
2022/04/28	1	46.85	1	47.35	46.60	0	7,311	0.00%
2022/04/27	1	46.50	1	46.75	46.50	0	7,377	0.00%
2022/04/26	3	47.00	1	47.50	46.55	2	7,462	0.03%
2022/04/25	7	47.31	6	47.45	46.95	1	7,652	0.01%
2022/04/21	2	48.70	2	49.00	48.50	0	8,139	0.00%
2022/04/20	3	48.48	0	0.00	48.35	3	8,983	0.03%
2022/04/19	1	48.75	0	0.00	48.90	1	9,250	0.01%
2022/04/18	1	48.05	0	0.00	48.00	1	9,292	0.01%
2022/04/15	4	47.89	0	0.00	47.85	4	9,303	0.04%
2022/04/14	2	48.40	0	0.00	48.35	2	9,365	0.02%
2022/04/13	2	48.15	1	48.10	48.30	1	9,407	0.01%
2022/04/12	2	48.15	0	0.00	48.00	2	9,395	0.02%
2022/04/11	10	49.23	1	49.05	48.85	9	9,381	0.10%
2022/04/08	2	49.85	0	0.00	50.10	2	9,381	0.02%
2022/04/07	4	50.13	4	49.85	49.80	0	9,391	0.00%
2022/04/06	1	50.90	0	0.00	50.70	1	9,365	0.01%
2022/04/01	2	50.80	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	0	0.00	8	51.80	51.70	-8	9,584	-0.08%
2022/03/28	1	51.60	0	0.00	51.90	1	9,789	0.01%
2022/03/25	4	51.83	0	0.00	51.70	4	9,890	0.04%
2022/03/24	0	0.00	1	51.90	51.90	-1	9,896	-0.01%
2022/03/22	8	51.85	0	0.00	52.10	8	10,013	0.08%
2022/03/21	2	52.20	22	52.30	52.10	-20	10,032	-0.20%
2022/03/18	3	51.63	7	51.89	51.70	-4	10,045	-0.04%
2022/03/17	2	50.80	0	0.00	51.40	2	9,960	0.02%
2022/03/16	1.2	50.00	2	50.10	50.30	-0.8	9,904	-0.01%
2022/03/15	4	50.95	0	0.00	50.80	4	9,856	0.04%
2022/03/14	0	0.00	1	51.80	51.80	-1	9,852	-0.01%
2022/03/11	1	51.20	1	51.10	51.50	0	9,861	0.00%
2022/03/10	1.8	51.74	3	52.00	51.30	-1.2	9,886	-0.01%
2022/03/08	0	0.00	4	49.65	50.20	-4	9,866	-0.04%
2022/03/07	2	50.60	2.5	50.46	50.30	-0.5	9,792	-0.01%
2022/03/04	2	51.70	3	51.73	51.60	-1	9,667	-0.01%
2022/03/03	9	51.78	1	51.90	51.80	8	9,586	0.08%
2022/03/02	7	51.06	1	51.30	51.40	6	9,508	0.06%
2022/03/01	12	51.69	6	51.33	51.20	6	9,347	0.06%
2022/02/25	27	50.82	79	51.79	52.00	-52	8,431	-0.62%
2022/02/24	3	47.87	2	48.00	47.35	1	7,667	0.01%
2022/02/23	2	48.28	0	0.00	48.50	2	7,671	0.03%
2022/02/22	2	48.23	5	47.75	48.15	-3	7,780	-0.04%
2022/02/21	7	49.49	2	49.03	49.15	5	7,954	0.06%
2022/02/18	2	48.50	1	48.75	48.75	1	8,077	0.01%
2022/02/17	8	48.32	11	48.28	48.25	-3	8,172	-0.04%
2022/02/16	2	47.20	1	46.95	46.95	1	8,150	0.01%
2022/02/15	2	46.43	1	46.55	46.30	1	8,186	0.01%
2022/02/14	4	46.30	0	0.00	46.50	4	8,258	0.05%
2022/02/11	4	47.39	0	0.00	47.40	4	8,348	0.05%
2022/02/10	0	0.00	1	47.50	47.40	-1	8,586	-0.01%
2022/02/09	1	47.00	1	46.30	47.10	0	8,604	0.00%
2022/02/08	2	45.80	1	46.05	46.35	1	8,631	0.01%
2022/01/26	2	45.88	1	46.15	46.00	1	8,515	0.01%
2022/01/25	1.2	46.05	0	0.00	45.75	1.2	8,508	0.01%
2022/01/24	13	46.90	5	47.09	47.00	8	8,428	0.09%
2022/01/21	2	47.58	1	47.85	47.60	1	8,450	0.01%
2022/01/20	38	48.33	2	48.45	48.45	36	8,401	0.43%
2022/01/19	16	48.08	6	48.01	47.80	10	8,344	0.12%
2022/01/18	14	50.15	14	49.47	48.80	0	8,256	0.00%
2022/01/17	8	49.49	11	49.55	49.50	-3	8,058	-0.04%
2022/01/14	5	50.47	73	51.36	49.15	-68	7,963	-0.85%
2022/01/13	14	51.79	87	51.91	51.30	-73	7,572	-0.96%
2022/01/12	28	49.28	48	48.87	49.70	-20	6,735	-0.30%
2022/01/11	8	47.71	0	0.00	47.10	8	6,510	0.12%
2022/01/10	1	47.45	0	0.00	47.40	1	6,531	0.02%
2022/01/07	18	47.40	0	0.00	47.10	18	6,572	0.27%
2022/01/06	2	47.78	0	0.00	48.30	2	6,564	0.03%
2022/01/05	6	47.85	4	48.01	48.10	2	6,602	0.03%
2022/01/04	49	48.07	5	47.80	48.05	44	6,610	0.67%
2022/01/03	3	48.10	0	0.00	47.95	3	6,616	0.05%
2021/12/29	6.5	48.56	3	48.55	48.60	3.5	6,595	0.05%
2021/12/28	13.5	49.04	1	48.90	48.50	12.5	6,615	0.19%
2021/12/27	2	49.08	23	49.00	49.10	-21	6,588	-0.32%
2021/12/24	0	0.00	1	48.25	48.30	-1	6,555	-0.02%
2021/12/23	1	47.70	1	47.85	48.10	0	6,556	0.00%
2021/12/22	9	47.95	3	47.98	48.10	6	6,690	0.09%
2021/12/21	0	0.00	4	47.03	47.50	-4	6,587	-0.06%
2021/12/17	3	46.48	0	0.00	46.20	3	6,547	0.05%
2021/12/14	6	45.41	0	0.00	45.05	6	6,732	0.09%
2021/12/13	1	46.65	0	0.00	46.45	1	6,835	0.01%
2021/12/10	1	46.40	1	46.30	46.40	0	6,850	0.00%
2021/12/09	7	46.76	20	46.75	46.30	-13	6,874	-0.19%
2021/12/08	17	47.03	0	0.00	46.90	17	6,888	0.25%
2021/12/07	2	46.95	2	47.13	46.80	0	6,964	0.00%
2021/12/06	6	47.19	0	0.00	47.25	6	7,034	0.09%
2021/12/03	1	46.40	0	0.00	46.55	1	7,241	0.01%
2021/12/02	3	45.73	25	46.20	45.70	-22	7,455	-0.30%
2021/12/01	27	46.12	2	45.60	46.10	25	7,688	0.33%
2021/11/29	10.5	44.54	9	44.64	44.65	1.5	8,271	0.02%
2021/11/26	5	45.56	33	45.57	45.20	-28	8,644	-0.32%
2021/11/25	5	46.25	0.1	46.45	46.25	4.9	8,670	0.06%
2021/11/24	10.3	46.48	0	0.00	46.55	10.3	8,842	0.12%
2021/11/23	16	46.38	1	46.85	46.25	15	9,368	0.16%
2021/11/22	13	47.46	0	0.00	47.45	13	9,438	0.14%
2021/11/19	3	48.03	20	48.25	47.30	-17	9,517	-0.18%
2021/11/18	8	48.46	15	48.58	48.40	-7	9,498	-0.07%
2021/11/17	6.7	48.21	13	48.09	48.35	-6.3	9,347	-0.07%
2021/11/16	25	46.52	1	46.80	46.30	24	9,213	0.26%
2021/11/15	10.8	47.12	24	46.83	47.15	-13.3	9,247	-0.14%
2021/11/12	2	45.80	0	0.00	45.75	2	9,353	0.02%
2021/11/11	6	45.54	0	0.00	45.45	6	9,543	0.06%
2021/11/10	16.3	45.93	0	0.00	45.80	16.3	9,771	0.17%
2021/11/09	4	47.15	0	0.00	46.55	4	10,257	0.04%
2021/11/08	32	46.48	0	0.00	46.90	32	11,219	0.29%
2021/11/05	0.3	45.95	0	0.00	46.70	0.3	12,495	0.00%
2021/11/04	0	0.00	2	47.00	46.45	-2	12,611	-0.02%
2021/11/03	0	0.00	1	46.35	46.15	-1	12,808	-0.01%
2021/11/02	2	45.93	0	0.00	45.65	2	13,311	0.02%
2021/11/01	2	46.15	2	46.70	46.65	0	13,817	0.00%
2021/10/29	4	46.14	4	47.25	46.15	0	14,127	0.00%
2021/10/28	8.3	46.40	5	46.85	47.10	3.3	14,375	0.02%
2021/10/27	2	45.78	0	0.00	46.15	2	14,447	0.01%
2021/10/26	1	46.15	3	46.05	45.65	-2	14,582	-0.01%
2021/10/22	2	45.20	0	0.00	45.20	2	14,631	0.01%
2021/10/20	2	45.53	1	45.70	45.45	1	14,803	0.01%
2021/10/19	4	46.08	0	0.00	45.85	4	14,875	0.03%
2021/10/15	1	45.00	0	0.00	45.10	1	15,039	0.01%
2021/10/14	1	43.05	2	43.48	43.70	-1	15,270	-0.01%
2021/10/13	1	43.05	1	42.80	42.90	0	15,398	0.00%
2021/10/12	0	0.00	10	44.45	44.30	-10	15,531	-0.06%
2021/10/08	0	0.00	1	45.50	45.20	-1	15,779	-0.01%
2021/10/07	3	46.15	0	0.00	46.10	3	15,972	0.02%
2021/10/05	11	45.83	9	44.90	46.45	2	16,496	0.01%
2021/10/04	2.7	45.61	1	45.35	44.90	1.7	16,513	0.01%
2021/10/01	13.3	46.88	2	45.95	46.10	11.3	16,612	0.07%
2021/09/30	6.1	47.94	1	48.40	47.70	5.1	16,782	0.03%
2021/09/29	15.1	48.36	1	47.55	47.55	14.1	16,754	0.08%
2021/09/28	3	50.57	1	50.50	50.50	2	16,683	0.01%
2021/09/27	0.7	52.04	0	0.00	51.60	0.7	16,736	0.00%
2021/09/24	0	0.00	1	51.90	52.10	-1	16,784	-0.01%
2021/09/23	11	52.04	0	0.00	51.80	11	16,730	0.07%
2021/09/22	19	50.91	0	0.00	52.50	19	16,601	0.11%
2021/09/17	0	0.00	3.1	53.30	53.30	-3.1	16,502	-0.02%
2021/09/16	2	53.55	14	54.23	53.20	-12	16,407	-0.07%
2021/09/15	8.1	54.77	0	0.00	54.90	8.1	16,242	0.05%
2021/09/14	1	55.20	0	0.00	55.20	1	16,241	0.01%
2021/09/13	24	55.73	18	55.92	55.60	6	16,251	0.04%
2021/09/10	2	56.50	3.3	56.42	57.00	-1.3	16,254	-0.01%
2021/09/09	22	54.33	1	54.30	54.90	21	16,218	0.13%
2021/09/08	64.3	54.20	5	54.70	53.60	59.3	16,168	0.37%
2021/09/07	54	57.26	6	57.02	56.90	48	16,026	0.30%
2021/09/06	6	59.42	32.3	58.56	59.00	-26.3	15,808	-0.17%
2021/09/03	4	60.70	26	60.07	60.90	-22	15,565	-0.14%
2021/09/02	23	57.69	29	58.49	57.10	-6	15,242	-0.04%
2021/09/01	16.1	60.00	14	59.79	59.80	2.1	15,195	0.01%
2021/08/31	1	58.00	8	58.24	58.80	-7	15,020	-0.05%
2021/08/30	9	57.90	38	57.91	58.10	-29	14,967	-0.19%
2021/08/27	93	57.19	77.1	58.46	56.60	15.9	14,812	0.11%
2021/08/26	3	56.13	25	56.16	56.50	-22	14,355	-0.15%
2021/08/25	6	55.98	4	55.78	55.30	2	14,292	0.01%
2021/08/24	11	55.31	21.7	55.31	55.30	-10.7	14,183	-0.08%
2021/08/23	10	54.95	3	55.03	55.60	7	14,114	0.05%
2021/08/20	5	54.04	25	53.70	53.50	-20	14,033	-0.14%
2021/08/19	6.1	54.63	8.2	54.69	54.00	-2.1	13,916	-0.02%
2021/08/18	8	53.61	5.1	51.86	55.20	2.9	13,872	0.02%
2021/08/17	26	53.35	3	51.97	51.50	23	13,745	0.17%
2021/08/16	68.5	55.40	47.2	53.91	53.90	21.3	13,497	0.16%
2021/08/13	56.2	56.56	66	57.13	56.40	-9.8	13,206	-0.07%
2021/08/12	109.7	56.40	138	57.01	57.30	-28.3	12,622	-0.22%	大買/大賣/
2021/08/11	102	55.39	124.2	55.82	54.00	-22.2	11,454	-0.19%	大買/大賣/
2021/08/10	3	53.40	6	52.93	54.00	-3	10,213	-0.03%
2021/08/09	16.1	54.44	11	54.65	54.20	5.1	10,159	0.05%
2021/08/06	69	57.07	12	57.20	56.20	57	10,026	0.57%
2021/08/05	83	58.32	43	58.59	59.20	40	9,673	0.41%
2021/08/04	43	56.07	73	56.56	56.80	-30	9,365	-0.32%
2021/08/03	58.3	55.76	24	55.03	56.20	34.3	9,201	0.37%
2021/08/02	6	53.28	1	53.60	53.00	5	8,902	0.06%
2021/07/30	7	52.93	3	53.37	53.30	4	8,827	0.05%
2021/07/29	29	51.35	2	51.70	51.80	27	8,735	0.31%
2021/07/28	3	49.70	6	50.85	50.80	-3	8,793	-0.03%
2021/07/27	3	51.80	27	53.22	51.50	-24	8,871	-0.27%
2021/07/26	32	52.79	7	51.41	52.80	25	8,887	0.28%
2021/07/23	6	50.83	1.5	51.44	50.70	4.5	9,021	0.05%
2021/07/22	3.4	51.58	3	51.43	51.50	0.4	9,177	0.00%
2021/07/21	4	50.78	2	51.70	51.60	2	9,119	0.02%
2021/07/20	5.1	51.27	9	50.96	50.50	-3.9	9,067	-0.04%
2021/07/19	6	53.77	7	54.19	53.30	-1	8,878	-0.01%
2021/07/16	6.2	54.79	14	54.40	55.20	-7.8	9,090	-0.09%
2021/07/15	10	54.10	4	54.38	54.30	6	9,320	0.06%
2021/07/14	1	52.60	6	51.80	52.60	-5	9,389	-0.05%
2021/07/13	23	53.69	4	53.38	51.60	19	9,269	0.20%
2021/07/12	7	50.56	7	50.16	51.00	0	9,017	0.00%
2021/07/09	3	49.52	0	0.00	49.75	3	8,937	0.03%
2021/07/08	6	50.07	0	0.00	50.10	6	9,061	0.07%
2021/07/07	6	50.90	2	50.15	51.20	4	9,058	0.04%
2021/07/06	1	49.05	0	0.00	48.80	1	8,977	0.01%
2021/07/05	0	0.00	3	48.67	49.25	-3	9,205	-0.03%
2021/07/02	2	47.78	0	0.00	47.55	2	9,422	0.02%
2021/07/01	1	48.30	5	48.12	48.20	-4	9,486	-0.04%
2021/06/29	3	47.32	0	0.00	47.10	3	9,631	0.03%
2021/06/28	0	0.00	3	47.72	47.80	-3	9,965	-0.03%
2021/06/25	3	47.60	2	47.83	47.55	1	10,123	0.01%
2021/06/23	1	46.85	1	47.85	47.80	0	10,547	0.00%
2021/06/22	1	47.50	0	0.00	47.10	1	10,673	0.01%
2021/06/21	2	47.45	0	0.00	47.15	2	10,830	0.02%
2021/06/18	4	49.40	1	49.15	48.25	3	11,158	0.03%
2021/06/16	2	49.25	4	48.84	48.65	-2	11,718	-0.02%
2021/06/10	0	0.00	10	48.49	48.10	-10	13,816	-0.07%
2021/06/09	27	48.36	22	47.89	47.85	5	14,069	0.04%
2021/06/08	14	48.45	15	48.09	49.00	-1	14,010	-0.01%
2021/06/07	0	0.00	1	46.45	46.15	-1	13,821	-0.01%
2021/06/04	2	45.30	2	45.75	45.20	0	13,751	0.00%
2021/06/03	1	46.45	1	47.50	46.45	0	13,755	0.00%
2021/06/02	2	47.00	9	46.55	47.05	-7	13,713	-0.05%
2021/06/01	7	45.80	13	45.92	45.70	-6	13,645	-0.04%
2021/05/31	2	45.20	10	45.38	45.55	-8	13,783	-0.06%
2021/05/28	0	0.00	1	45.10	44.95	-1	13,867	-0.01%
2021/05/26	17	44.77	8	44.54	44.25	9	14,215	0.06%
2021/05/25	9	44.75	19	44.65	44.95	-10	14,463	-0.07%
2021/05/24	1	42.60	1	42.75	42.80	0	14,493	0.00%
2021/05/20	0	0.00	20	41.95	41.70	-20	14,780	-0.14%
2021/05/19	2	42.35	1	41.95	42.30	1	14,983	0.01%
2021/05/18	23	41.35	1	41.15	42.55	22	15,159	0.15%
2021/05/17	0	0.00	1	40.00	39.65	-1	15,295	-0.01%
2021/05/14	4	43.29	0	0.00	42.35	4	15,213	0.03%
2021/05/13	18	41.51	48	42.55	42.50	-30	15,101	-0.20%
2021/05/12	84	42.29	115	41.76	41.65	-31	14,970	-0.21%	大賣/
2021/05/11	5	41.90	9	42.56	41.80	-4	14,889	-0.03%
2021/05/10	3	44.88	14	45.40	44.85	-11	14,764	-0.07%
2021/05/07	20	45.90	6	45.90	45.90	14	14,805	0.09%
2021/05/05	1	45.20	0	0.00	43.90	1	14,819	0.01%
2021/05/04	13	44.40	9	43.44	45.00	4	14,918	0.03%
2021/05/03	4	47.55	2	47.30	46.30	2	14,913	0.01%
2021/04/29	39	48.09	2	48.03	47.70	37	14,963	0.25%
2021/04/28	5	50.24	5	50.24	50.30	0	14,973	0.00%
2021/04/27	1	49.20	3	49.15	48.85	-2	15,031	-0.01%
2021/04/26	2	48.85	5	48.82	48.80	-3	15,380	-0.02%
2021/04/23	6	47.66	9	47.89	48.00	-3	15,402	-0.02%
2021/04/22	9	49.92	7	48.18	47.30	2	15,496	0.01%
2021/04/21	15	49.36	24	49.35	49.70	-9	15,210	-0.06%
2021/04/20	10	47.55	14	47.85	47.50	-4	14,944	-0.03%
2021/04/19	0	0.00	5	46.41	46.70	-5	15,115	-0.03%
2021/04/16	8	46.19	30	46.44	46.65	-22	15,137	-0.15%
2021/04/15	4	44.91	2.2	44.93	45.25	1.8	15,095	0.01%
2021/04/14	10	44.36	18	44.78	44.75	-8	15,118	-0.05%
2021/04/13	5	45.71	35.5	46.81	45.70	-30.5	15,079	-0.20%
2021/04/12	1.2	47.38	2	47.43	46.90	-0.8	14,988	-0.01%
2021/04/09	24	47.05	6	47.46	46.85	18	14,866	0.12%
2021/04/08	7	47.25	12.7	46.48	47.50	-5.7	14,645	-0.04%
2021/04/07	7	45.55	6	45.62	45.30	1	14,326	0.01%
2021/04/06	1	45.20	16	45.20	45.30	-15	14,332	-0.10%
2021/04/01	15	43.89	16.4	44.07	44.20	-1.4	14,267	-0.01%
2021/03/31	34	45.60	13	46.30	44.25	21	14,237	0.15%
2021/03/30	8.1	44.10	39	44.61	44.90	-30.9	13,925	-0.22%
2021/03/29	14	44.33	24	44.47	44.15	-10	13,837	-0.07%
2021/03/26	12.4	44.62	15	44.62	44.65	-2.7	13,744	-0.02%
2021/03/25	10	42.78	4	43.08	43.30	6	13,609	0.04%
2021/03/24	11	44.25	4	43.84	43.05	7	13,697	0.05%
2021/03/23	14.1	44.23	15	44.18	44.10	-0.9	13,653	-0.01%
2021/03/22	2	42.90	7	43.14	42.95	-5	13,468	-0.04%
2021/03/19	60.2	43.82	7	43.96	43.50	53.2	13,552	0.39%
2021/03/18	28.2	42.94	61	43.07	43.75	-32.8	13,281	-0.25%
2021/03/17	49	40.26	94.7	40.39	40.65	-45.7	12,769	-0.36%
2021/03/16	10	38.47	2	38.13	38.60	8	11,893	0.07%
2021/03/15	2	38.53	41.4	37.96	38.20	-39.4	11,979	-0.33%
2021/03/12	26	37.04	1	37.15	37.40	25	11,844	0.21%
2021/03/11	11	36.49	0.2	36.55	36.80	10.9	12,524	0.09%
2021/03/10	30	36.63	0	0.00	36.50	30	13,196	0.23%
2021/03/09	9	36.23	0	0.00	36.65	9	13,568	0.07%
2021/03/08	1	36.65	6	37.50	36.70	-5	13,606	-0.04%
2021/03/05	4	37.41	3	37.27	37.10	1	13,632	0.01%
2021/03/04	4	37.30	6	38.02	37.35	-2	13,696	-0.01%
2021/03/03	10	37.19	1	36.55	37.75	9	13,544	0.07%
2021/03/02	0	0.00	5	38.29	37.30	-5	13,437	-0.04%
2021/02/26	18	37.62	12	37.68	37.70	6	13,320	0.05%
2021/02/25	13	37.55	15	38.26	38.95	-2	13,274	-0.02%
2021/02/24	17	36.98	16	37.23	37.00	1	13,110	0.01%
2021/02/23	16	36.55	120	36.74	36.50	-104	12,989	-0.80%	大賣/鉅額交易
2021/02/22	26	37.57	9	37.69	37.25	17	12,899	0.13%
2021/02/19	38.3	36.84	21	36.36	37.35	17.3	12,757	0.14%
2021/02/18	6	35.57	3	36.13	36.45	3	12,566	0.02%
2021/02/17	138	35.81	6	35.43	35.25	132	12,409	1.06%	大買/鉅額交易
2021/02/05	2	34.35	6	34.48	34.35	-4	12,224	-0.03%
2021/02/04	0	0.00	2	34.00	34.00	-2	12,219	-0.02%
2021/02/03	9	34.28	0	0.00	34.35	9	12,306	0.07%
2021/02/02	6	34.76	1	34.70	34.70	5	12,344	0.04%
2021/02/01	1	33.45	3	32.85	33.65	-2	12,206	-0.02%
2021/01/28	8	34.66	68	34.51	34.50	-60	12,056	-0.50%
2021/01/27	1	35.20	1	35.75	35.25	0	11,987	0.00%
2021/01/26	4	35.30	5	36.00	35.00	-1	11,917	-0.01%
2021/01/25	27	36.44	7	36.34	36.30	20	11,730	0.17%
2021/01/22	44	37.18	6	37.09	37.25	38	11,588	0.33%
2021/01/21	5	36.89	4	36.99	37.10	1	11,389	0.01%
2021/01/20	8	35.95	69.3	36.21	35.70	-61.3	11,107	-0.55%
2021/01/19	21	37.21	45	37.11	37.05	-24	10,777	-0.22%
2021/01/18	8.3	36.12	4	36.25	36.35	4.3	10,311	0.04%
2021/01/15	28	36.26	110.9	35.52	35.55	-82.9	10,167	-0.81%	大賣/
2021/01/14	16	36.24	9	36.17	36.30	7	9,987	0.07%
2021/01/13	13.4	36.21	3	36.40	36.40	10.4	9,871	0.11%
2021/01/12	96	36.35	55	35.71	35.80	41	9,708	0.42%
2021/01/11	17	35.75	0	0.00	35.65	17	9,181	0.19%
2021/01/08	1	35.65	0	0.00	35.10	1	9,041	0.01%
2021/01/07	100	35.25	13	34.88	35.25	87	8,917	0.98%
2021/01/06	8	35.06	9	35.34	34.45	-1	8,790	-0.01%
2021/01/05	2	34.80	0.1	34.45	34.85	1.9	8,607	0.02%
2020/12/30	1	34.80	32	34.70	34.70	-31	8,473	-0.37%
2020/12/29	5	35.13	49.7	35.18	35.00	-44.7	8,439	-0.53%
2020/12/28	0	0.00	8	34.39	34.50	-8	8,260	-0.10%
2020/12/25	69.4	34.51	26	34.77	34.40	43.4	8,197	0.53%
2020/12/24	0	0.00	8	33.63	34.05	-8	8,103	-0.10%
2020/12/23	35	33.41	8	33.36	33.50	27	8,069	0.33%
2020/12/22	4	34.41	1.6	34.13	33.50	2.4	8,055	0.03%
2020/12/21	1	34.05	18	33.94	34.35	-17	7,954	-0.21%
2020/12/18	29	34.62	21.1	35.18	34.70	7.9	7,861	0.10%
2020/12/17	75	34.65	42	34.95	34.95	33	7,605	0.43%
2020/12/16	23	34.83	5	35.58	34.55	18	7,451	0.24%
2020/12/15	17.4	35.05	83	36.02	34.65	-65.6	7,247	-0.91%
2020/12/14	4	36.91	5	36.80	36.60	-1	6,932	-0.01%
2020/12/11	51.4	36.67	156	37.10	37.15	-104.6	6,728	-1.55%	大賣/鉅額交易
2020/12/10	77	36.75	27	36.79	36.75	50	6,262	0.80%
2020/12/09	29.4	36.66	54	36.64	37.05	-24.6	6,067	-0.41%
2020/12/08	19	36.02	59	36.15	36.25	-40	5,772	-0.69%
2020/12/07	67.4	37.29	56	37.15	36.50	11.4	5,536	0.21%
2020/12/04	38.4	35.11	74	34.82	35.70	-35.6	4,719	-0.75%
2020/12/03	14.5	33.40	21	33.34	33.20	-6.5	3,957	-0.17%
2020/12/02	0	0.00	2	32.40	32.30	-2	3,599	-0.06%
2020/12/01	3	31.85	2	32.03	32.00	1	3,505	0.03%
2020/11/30	4	31.90	4	31.90	31.85	0	3,431	0.00%
2020/11/27	0	0.00	1	31.55	31.25	-1	3,315	-0.03%
2020/11/26	2	31.30	1	31.45	31.50	1	3,295	0.03%
2020/11/25	1	31.00	16	31.32	31.20	-15	3,292	-0.46%
2020/11/24	7	32.04	0	0.00	31.65	7	3,235	0.22%
2020/11/23	10	31.15	5	31.45	31.95	5	3,045	0.16%
2020/11/20	2	30.40	4	30.34	30.20	-2	2,843	-0.07%
2020/11/19	1	30.65	0	0.00	30.35	1	2,834	0.04%
2020/11/18	1	30.45	4	30.53	30.45	-3	2,811	-0.11%
2020/11/17	7	30.20	2	30.15	30.05	5	2,786	0.18%
2020/11/16	5	29.98	26	30.10	30.00	-21	2,838	-0.74%
2020/11/13	2	29.25	0	0.00	29.50	2	2,841	0.07%
2020/11/12	3	29.68	1	29.60	29.30	2	2,825	0.07%
2020/11/11	1	29.90	1	30.10	30.00	0	2,791	0.00%
2020/11/09	2	29.15	4	29.16	29.30	-2	2,667	-0.07%
2020/11/05	1	28.70	0	0.00	28.75	1	2,712	0.04%
2020/11/03	4	28.50	2	28.60	28.65	2	2,729	0.07%
2020/10/22	1	29.00	0	0.00	29.40	1	2,968	0.03%
2020/10/19	0	0.00	1	28.75	28.75	-1	3,026	-0.03%
2020/10/15	6	29.02	0	0.00	29.05	6	3,078	0.19%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/10/06	0	0.00	3	28.77	28.75	-3	3,276	-0.09%
2020/09/30	0	0.00	2	28.53	28.55	-2	3,383	-0.06%
2020/09/29	0	0.00	1	28.30	28.30	-1	3,453	-0.03%
2020/09/25	3	27.67	2	27.30	27.25	1	3,869	0.03%
2020/09/24	1	28.20	1	28.05	28.05	0	4,006	0.00%
2020/09/23	4	28.60	0	0.00	28.55	4	4,036	0.10%
2020/09/22	2	29.13	0	0.00	28.95	2	4,251	0.05%
2020/09/21	6	29.53	0	0.00	29.45	6	4,412	0.14%
2020/09/17	0	0.00	5	29.79	29.90	-5	4,521	-0.11%
2020/09/16	2	29.70	0	0.00	29.50	2	4,532	0.04%
2020/09/15	2	29.65	0	0.00	29.65	2	4,594	0.04%
2020/09/14	2	29.40	3	29.20	29.50	-1	4,750	-0.02%
2020/09/11	2	28.85	0	0.00	28.55	2	4,866	0.04%
2020/09/09	4	29.06	0	0.00	29.30	4	5,069	0.08%
2020/09/07	2	29.70	0	0.00	29.30	2	5,260	0.04%
2020/09/03	2	29.45	0	0.00	29.35	2	5,531	0.04%
2020/09/01	0	0.00	2	29.15	29.15	-2	5,690	-0.04%
2020/08/27	4	29.78	0	0.00	29.65	4	6,192	0.06%
2020/08/21	1	29.15	0	0.00	29.25	1	7,034	0.01%
2020/08/20	14.2	29.37	1	29.70	29.10	13.2	7,055	0.19%
2020/08/19	2	30.90	0	0.00	30.60	2	7,002	0.03%
2020/08/18	6	32.02	0.5	31.45	31.45	5.5	6,951	0.08%
2020/08/14	3	31.90	0	0.00	31.90	3	7,147	0.04%
2020/08/13	8	32.25	7	31.89	31.85	1	7,177	0.01%
2020/08/11	4	31.83	42	31.70	31.75	-38	7,203	-0.53%
2020/08/10	0	0.00	9	32.21	32.15	-9	7,257	-0.12%
2020/08/07	1	31.95	13	31.92	31.90	-12	7,338	-0.16%
2020/08/06	15	32.53	3	32.45	32.20	12	7,384	0.16%
2020/08/04	10	32.05	0	0.00	32.05	10	7,553	0.13%
2020/08/03	22	31.95	0	0.00	31.95	22	7,742	0.28%
2020/07/31	5	32.13	11	32.20	31.90	-6	8,030	-0.07%
2020/07/30	1	32.25	6	32.23	32.00	-5	8,114	-0.06%
2020/07/29	0	0.00	2	31.00	31.15	-2	8,296	-0.02%
2020/07/28	2	30.83	11	31.46	30.35	-9	8,465	-0.11%
2020/07/27	3	31.22	2	31.28	31.20	1	8,491	0.01%
2020/07/24	10	31.64	25	31.60	31.45	-15	8,488	-0.18%
2020/07/23	0	0.00	1	32.35	32.35	-1	8,495	-0.01%
2020/07/22	0.5	32.50	9	32.37	32.65	-8.5	8,636	-0.10%
2020/07/21	1	31.90	1	32.20	32.00	0	8,655	0.00%
2020/07/20	47	31.54	8	31.50	31.65	39	8,689	0.45%
2020/07/17	15	32.03	0	0.00	31.75	15	8,692	0.17%
2020/07/16	4	32.45	3	32.85	32.15	1	8,729	0.01%
2020/07/15	24	32.47	5	32.50	32.30	19	8,733	0.22%
2020/07/14	1	32.20	0	0.00	32.25	1	8,813	0.01%
2020/07/13	4	32.70	1	32.65	32.80	3	8,851	0.03%
2020/07/10	9	32.17	5	32.25	32.00	4	8,986	0.04%
2020/07/09	1	33.10	4	33.05	32.90	-3	8,967	-0.03%
2020/07/08	1	33.70	5	33.25	33.30	-4	8,993	-0.04%
2020/07/07	17	33.89	7	33.59	33.65	10	9,043	0.11%
2020/07/06	41	34.25	42	34.29	34.00	-1	9,022	-0.01%
2020/07/03	3	33.07	3	33.12	33.40	0	8,798	0.00%
2020/07/02	11	32.09	16	32.23	32.40	-5	8,730	-0.06%
2020/07/01	40	31.77	1,202	32.15	31.60	-1,162	8,715	-13.33%	大賣/鉅額交易
2020/06/30	1,200	33.80	4	33.73	33.80	1,196	8,505	14.06%	大買/鉅額交易
2020/06/29	1	33.05	1	33.65	33.50	0	8,367	0.00%
2020/06/24	0	0.00	14	33.49	33.55	-14	8,360	-0.17%
2020/06/23	3	33.90	0	0.00	33.85	3	8,358	0.04%
2020/06/22	2	34.25	0	0.00	34.20	2	8,367	0.02%
2020/06/19	6	34.67	2	35.15	34.80	4	8,473	0.05%
2020/06/18	16	34.10	34	34.34	34.50	-18	8,355	-0.22%
2020/06/17	6	34.05	5	34.00	33.75	1	8,233	0.01%
2020/06/16	15	32.92	21	33.46	33.60	-6	8,204	-0.07%
2020/06/15	3	32.72	1	33.00	32.55	2	8,277	0.02%
2020/06/12	4	32.80	7	32.89	33.25	-3	8,262	-0.04%
2020/06/11	23	33.55	8	34.10	33.45	15	8,238	0.18%
2020/06/10	1	33.20	1	33.50	33.35	0	8,093	0.00%
2020/06/09	4	33.21	19	33.25	33.10	-15	8,205	-0.18%
2020/06/08	4	33.58	0	0.00	33.65	4	8,314	0.05%
2020/06/05	13	33.41	1	33.55	33.35	12	8,602	0.14%
2020/06/04	5	32.98	1	32.95	32.90	4	8,829	0.05%
2020/06/03	10	33.24	8	33.26	33.25	2	8,871	0.02%
2020/06/02	65	34.10	36	34.65	34.05	29	8,641	0.34%
2020/06/01	22	32.06	2	31.85	32.15	20	8,011	0.25%
2020/05/28	2	31.30	1	31.35	30.90	1	7,960	0.01%
2020/05/27	14	31.60	2	31.40	31.55	12	7,943	0.15%
2020/05/26	5	31.32	0	0.00	31.35	5	7,928	0.06%
2020/05/25	0	0.00	2	31.50	31.50	-2	7,894	-0.03%
2020/05/22	3	32.00	1	31.75	31.40	2	7,883	0.03%
2020/05/21	13	32.04	0	0.00	32.05	13	7,858	0.17%
2020/05/19	2	30.43	0	0.00	30.45	2	7,691	0.03%
2020/05/18	1	30.25	0	0.00	30.25	1	7,642	0.01%
2020/05/15	6	30.57	5	31.45	30.80	1	7,614	0.01%
2020/05/14	10	31.68	65	31.77	31.15	-55	7,541	-0.73%
2020/05/13	40	32.37	0	0.00	32.40	40	7,448	0.54%
2020/05/12	2	32.30	0	0.00	32.30	2	7,429	0.03%
2020/05/11	3	32.70	31	32.65	32.55	-28	7,377	-0.38%
2020/05/08	1	32.15	2	31.95	32.20	-1	7,245	-0.01%
2020/05/07	44	32.05	103	32.36	31.60	-59	7,055	-0.84%	大賣/
2020/05/06	108	31.47	118	31.51	31.75	-10	6,778	-0.15%	大買/大賣/
2020/05/05	103	31.96	35	32.13	32.00	68	6,687	1.02%	大買/
2020/05/04	0	31.35	6	31.60	31.50	-6	6,462	-0.09%
2020/04/30	0	0.00	5	30.40	30.70	-5	6,301	-0.08%
2020/04/27	0	0.00	5	30.07	30.35	-5	6,328	-0.08%
2020/04/24	0	0.00	9	29.19	29.30	-9	6,208	-0.14%
2020/04/23	3	28.62	0	0.00	28.55	3	6,138	0.05%
2020/04/22	4	28.56	0	0.00	28.80	4	6,075	0.07%
2020/04/21	1	28.65	0	0.00	28.60	1	6,050	0.02%
2020/04/17	33	29.41	4	29.83	29.00	29	5,936	0.49%
2020/04/15	1	29.00	32	29.66	29.60	-31	5,868	-0.53%
2020/04/14	30	28.25	0	0.00	28.55	30	5,710	0.53%
2020/04/13	4	27.91	0	0.00	27.90	4	5,703	0.07%
2020/04/10	8	28.50	0	0.00	28.45	8	5,665	0.14%
2020/04/09	33	28.50	31	28.55	29.25	2	5,567	0.04%
2020/04/08	1	28.05	4	27.85	28.35	-3	5,455	-0.05%
2020/04/07	0	0.00	2	27.30	27.55	-2	5,460	-0.04%
2020/04/06	30	26.70	0	0.00	26.75	30	5,338	0.56%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/31	0	0.00	31	26.65	26.60	-31	5,317	-0.58%
2020/03/30	1	25.70	0	0.00	26.60	1	5,286	0.02%
2020/03/27	4	26.99	0	0.00	26.15	4	5,279	0.08%
2020/03/26	30	26.35	2	26.95	26.60	28	5,191	0.54%
2020/03/25	5	26.87	29	26.68	26.55	-24	5,159	-0.47%
2020/03/24	20	25.92	0	0.00	25.80	20	5,009	0.40%
2020/03/23	2	25.15	0	0.00	25.20	2	4,975	0.04%
2020/03/20	2	26.15	5	26.00	25.95	-3	5,061	-0.06%
2020/03/19	13	24.78	12	25.00	24.30	1	4,986	0.02%
2020/03/18	6	25.77	0	0.00	25.00	6	4,972	0.12%
2020/03/17	4	25.43	3	25.73	25.45	1	4,949	0.02%
2020/03/16	25	26.69	73	27.12	25.50	-48	4,935	-0.97%
2020/03/13	191	25.89	137	25.96	26.95	54	4,851	1.11%	大買/大賣/
2020/03/12	10	28.79	3	28.70	28.10	7	4,697	0.15%
2020/03/11	9	31.29	50	32.00	29.80	-41	4,571	-0.90%
2020/03/10	77	31.69	44	31.33	32.50	33	4,266	0.77%
2020/03/09	19	30.88	25	31.25	30.70	-6	4,076	-0.15%
2020/03/06	3	29.83	0	0.00	30.55	3	3,927	0.08%
2020/03/05	8	30.05	5	30.07	30.10	3	3,952	0.08%
2020/03/04	2	29.45	0	0.00	29.40	2	4,006	0.05%
2020/02/27	4	29.80	0	0.00	29.45	4	4,078	0.10%
2020/02/21	0	0.00	1	30.90	30.85	-1	4,351	-0.02%
2020/02/20	1	31.50	0	0.00	31.25	1	4,427	0.02%
2020/02/19	1	31.05	2	31.20	31.10	-1	4,564	-0.02%
2020/02/13	0	0.00	6	31.13	30.65	-6	5,861	-0.10%
2020/02/12	2	30.80	1	30.70	30.75	1	6,180	0.02%
2020/02/10	2	29.90	0	0.00	30.00	2	7,657	0.03%
2020/02/05	5	29.65	0	0.00	29.70	5	7,674	0.07%
2020/02/03	5	28.65	0	0.00	28.90	5	7,674	0.07%
2020/01/31	2	29.80	1	30.25	30.00	1	7,640	0.01%
2020/01/20	4	33.51	1	33.25	33.25	3	7,551	0.04%
2020/01/15	1	33.90	1	34.30	33.90	0	7,683	0.00%
2020/01/14	1	33.80	0	0.00	34.15	1	7,714	0.01%
2020/01/10	7	33.70	0	0.00	34.00	7	7,806	0.09%
2020/01/09	3	34.25	0	0.00	34.25	3	7,821	0.04%
2020/01/08	0.3	32.60	1	32.40	32.60	-0.7	7,834	-0.01%
2020/01/06	0	0.00	9	33.72	33.40	-9	8,007	-0.11%
2020/01/03	1	34.15	0	0.00	34.20	1	8,018	0.01%
2019/12/31	0	0.00	2	34.90	34.25	-2	8,043	-0.02%
2019/12/27	4	35.05	0	0.00	35.30	4	7,972	0.05%
2019/12/26	0	0.00	1	34.35	34.40	-1	7,974	-0.01%
2019/12/24	1	34.60	0	0.00	34.60	1	8,197	0.01%
2019/12/18	1	35.75	1	35.95	35.90	0	8,293	0.00%
2019/12/17	50	36.00	0	0.00	36.25	50	8,288	0.60%
2019/12/16	0	0.00	1	35.45	35.55	-1	8,217	-0.01%
2019/12/13	43	35.02	0	0.00	35.30	43	8,241	0.52%
2019/12/12	2	35.80	1	35.65	35.85	1	8,124	0.01%
2019/12/11	11	35.48	1	35.75	35.45	10	8,152	0.12%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/09	3	35.30	9	35.30	35.15	-6	8,308	-0.07%
2019/12/06	0	0.00	1	35.30	34.85	-1	8,344	-0.01%
2019/12/05	2	34.88	2	34.98	35.20	0	8,441	0.00%
2019/12/04	1	35.15	1	35.25	35.05	0	8,507	0.00%
2019/12/03	4	34.14	0	0.00	34.20	4	8,557	0.05%
2019/12/02	0	0.00	12	33.88	34.00	-12	8,711	-0.14%
2019/11/29	1	34.35	2	34.60	34.25	-1	8,695	-0.01%
2019/11/28	1	35.60	1	35.20	35.20	0	8,632	0.00%
2019/11/27	0	0.00	16	35.65	35.45	-16	8,629	-0.19%
2019/11/26	3	35.87	1	35.70	35.80	2	8,686	0.02%
2019/11/25	2	35.25	0	0.00	35.65	2	8,679	0.02%
2019/11/22	21	35.20	1	35.45	35.15	20	8,752	0.23%
2019/11/21	1	36.00	0	0.00	36.00	1	8,769	0.01%
2019/11/20	2	36.60	2	36.60	36.95	0	8,683	0.00%
2019/11/19	8	36.78	3	36.65	37.10	5	8,699	0.06%
2019/11/18	0	0.00	2	36.80	36.75	-2	8,677	-0.02%
2019/11/15	81	37.14	2	38.18	36.25	79	8,639	0.91%
2019/11/14	6	36.81	107	37.01	36.70	-101	8,431	-1.20%	大賣/鉅額交易
2019/11/13	2	37.95	2	37.95	37.80	0	8,297	0.00%
2019/11/12	32	37.85	42	37.85	38.00	-10	8,142	-0.12%
2019/11/11	41	36.26	32.1	36.09	35.95	8.9	7,823	0.11%
2019/11/08	100	35.59	83.3	35.25	35.80	16.7	7,792	0.21%
2019/11/07	3	32.60	40.4	32.81	33.40	-37.4	7,242	-0.52%
2019/11/06	0	0.00	33	30.28	30.40	-33	6,951	-0.47%
2019/11/05	1	30.60	0	0.00	30.50	1	7,313	0.01%
2019/11/01	2	30.55	1	30.50	30.55	1	7,566	0.01%
2019/10/31	24	30.31	0	0.00	30.20	24	7,695	0.31%
2019/10/30	25	30.41	41	30.71	30.65	-16	7,713	-0.21%
2019/10/24	0	0.00	1	31.50	31.70	-1	8,071	-0.01%
2019/10/23	2	31.30	0	0.00	31.45	2	8,127	0.02%
2019/10/22	0	0.00	2.5	30.76	30.75	-2.5	8,168	-0.03%
2019/10/21	22	31.04	0	0.00	31.00	22	8,206	0.27%
2019/10/17	3	31.23	0	0.00	31.45	3	8,213	0.04%
2019/10/16	13	30.66	0	0.00	30.80	13	8,214	0.16%
2019/10/15	12	30.88	132	31.20	30.65	-120	8,252	-1.45%	大賣/鉅額交易
2019/10/14	1	32.35	0	0.00	31.90	1	8,173	0.01%
2019/10/09	10	32.00	0	0.00	32.30	10	8,148	0.12%
2019/10/08	3	32.55	10.5	32.60	32.70	-7.5	8,159	-0.09%
2019/10/04	10	32.30	0	0.00	32.30	10	8,180	0.12%
2019/10/02	0	0.00	2	32.30	32.95	-2	8,198	-0.02%
2019/10/01	0	0.00	3	33.00	32.95	-3	8,163	-0.04%
2019/09/27	6	32.23	0	0.00	31.55	6	8,072	0.07%
2019/09/26	2	33.40	2	33.48	33.45	0	7,933	0.00%
2019/09/25	2	33.30	0	0.00	33.20	2	7,902	0.03%
2019/09/24	0	0.00	2.2	33.07	33.20	-2.2	7,911	-0.03%
2019/09/20	0	0.00	2.8	33.14	33.40	-2.8	7,900	-0.04%
2019/09/19	1	33.35	2	33.00	33.10	-1	7,870	-0.01%
2019/09/18	0	0.00	2	33.25	33.30	-2	7,826	-0.03%
2019/09/17	10	33.00	0	0.00	32.80	10	7,767	0.13%
2019/09/16	0	0.00	24	33.56	33.40	-24	7,735	-0.31%
2019/09/12	11	33.49	30	33.65	34.00	-19	7,669	-0.25%
2019/09/11	1	33.00	6	33.37	33.45	-5	7,566	-0.07%
2019/09/10	0	0.00	1	32.75	32.50	-1	7,436	-0.01%
2019/09/09	32	33.40	3.2	33.24	32.65	28.8	7,367	0.39%
2019/09/06	7	32.56	18	32.83	32.90	-11	7,200	-0.15%
2019/09/05	24	32.49	14	32.50	32.50	10	7,044	0.14%
2019/09/04	0	0.00	5	32.10	32.15	-5	6,853	-0.07%
2019/09/03	0	0.00	10	31.13	31.20	-10	6,666	-0.15%
2019/09/02	0	0.00	3	31.20	31.20	-3	6,637	-0.05%
2019/08/30	4	30.70	14	30.99	30.80	-10	6,613	-0.15%
2019/08/29	4	30.63	9	30.36	30.70	-5	6,570	-0.08%
2019/08/28	2	30.20	4	30.23	30.10	-2	6,521	-0.03%
2019/08/27	4	30.79	19	30.79	30.70	-15	6,492	-0.23%
2019/08/26	2	29.65	10	30.33	30.25	-8	6,376	-0.13%
2019/08/22	2	30.58	0	0.00	30.55	2	6,232	0.03%
2019/08/21	3	30.95	0	0.00	30.55	3	6,268	0.05%
2019/08/20	4	30.50	12	30.73	30.60	-8	6,373	-0.13%
2019/08/19	0	0.00	2	30.25	30.15	-2	6,273	-0.03%
2019/08/16	4	29.63	2	29.80	29.60	2	6,315	0.03%
2019/08/15	1	28.85	2	28.20	29.40	-1	6,208	-0.02%
2019/08/14	20	29.57	16	29.43	29.10	4	6,132	0.07%
2019/08/13	40	30.29	13.5	30.26	29.60	26.5	6,004	0.44%
2019/08/12	0	0.00	16.7	30.99	31.50	-16.7	5,745	-0.29%
2019/08/08	2	28.48	15	28.57	28.95	-13	5,320	-0.24%
2019/08/07	64	28.10	83	27.99	27.70	-19	5,099	-0.37%
2019/08/06	35	28.15	4	27.90	28.25	31	4,788	0.65%
2019/08/05	5	28.15	34	28.59	28.45	-29	4,690	-0.62%
2019/08/02	32	28.04	10	27.87	27.80	22	4,576	0.48%
2019/08/01	5	28.28	6	28.73	28.80	-1	4,498	-0.02%
2019/07/31	6	28.77	7	28.95	28.65	-1	4,485	-0.02%
2019/07/29	1	28.80	5	28.75	28.65	-4	4,356	-0.09%
2019/07/26	6	28.04	2	28.30	28.20	4	4,290	0.09%
2019/07/25	5	27.74	6	27.95	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	51	27.47	27.55	-51	4,103	-1.24%
2019/07/23	13	26.81	1	26.90	26.95	12	4,053	0.30%
2019/07/22	1	26.55	16	26.38	26.65	-15	3,997	-0.38%
2019/07/19	14	26.05	1	26.45	26.05	13	3,961	0.33%
2019/07/18	0	0.00	12	26.10	26.10	-12	3,956	-0.30%
2019/07/17	21	25.98	2	26.05	25.90	19	3,955	0.48%
2019/07/16	0	0.00	26	25.76	25.70	-26	3,920	-0.66%
2019/07/15	7	25.06	1	25.15	25.25	6	3,895	0.15%
2019/07/12	24	25.37	1	25.30	25.30	23	3,958	0.58%
2019/07/11	3	25.05	2	25.50	25.55	1	3,970	0.03%
2019/07/10	1	24.85	0	0.00	25.00	1	3,965	0.03%
2019/07/09	4	24.90	0	0.00	24.85	4	4,023	0.10%
2019/07/04	5	24.56	1	24.55	24.55	4	4,529	0.09%
2019/07/03	2	24.55	5	24.65	24.65	-3	4,828	-0.06%
2019/07/02	1	24.30	1	24.70	24.70	0	5,103	0.00%
2019/07/01	2	24.35	1	24.45	24.50	1	5,257	0.02%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/11	0	0.00	1	23.80	23.70	-1	7,374	-0.01%
2019/06/10	1	23.50	1	23.80	23.65	0	7,424	0.00%
2019/06/04	8	23.82	0	0.00	23.80	8	8,110	0.10%
2019/06/03	1	23.25	1	23.40	23.50	0	8,206	0.00%
2019/05/31	2	22.98	0	0.00	23.30	2	8,267	0.02%
2019/05/30	1	22.60	4	22.66	22.65	-3	8,407	-0.04%
2019/05/29	1	22.45	0	0.00	22.35	1	8,489	0.01%
2019/05/27	2	22.40	0	0.00	22.35	2	8,381	0.02%
2019/05/24	0	0.00	2	23.55	23.50	-2	8,241	-0.02%
2019/05/23	4	24.00	0	0.00	23.40	4	8,245	0.05%
2019/05/21	0	0.00	1	24.05	24.15	-1	8,123	-0.01%
2019/05/20	0	0.00	1	24.65	24.20	-1	8,099	-0.01%
2019/05/17	0	0.00	10	25.20	24.90	-10	8,034	-0.12%
2019/05/14	2	25.35	2	25.80	26.00	0	8,024	0.00%
2019/05/13	0	0.00	1	25.25	25.20	-1	7,985	-0.01%
2019/05/09	0	0.00	20	25.95	25.95	-20	7,945	-0.25%
2019/05/08	1	26.60	0	0.00	26.45	1	7,903	0.01%
2019/05/07	1	26.55	1	26.70	26.95	0	7,867	0.00%
2019/05/06	2	26.70	6	26.28	26.20	-4	7,826	-0.05%
2019/05/03	2	27.35	0	0.00	27.35	2	7,787	0.03%
2019/05/02	2	26.80	0	0.00	27.10	2	7,744	0.03%
2019/04/25	2	27.05	10	27.15	27.15	-8	7,644	-0.10%
2019/04/24	4	27.00	1	26.95	26.85	3	7,630	0.04%
2019/04/23	7	27.08	6	26.90	27.35	1	7,597	0.01%
2019/04/19	7	27.29	0	0.00	27.55	7	7,499	0.09%
2019/04/18	4	27.55	13	27.33	26.70	-9	7,487	-0.12%
2019/04/17	21	27.36	0	0.00	27.40	21	7,426	0.28%
2019/04/16	1	27.50	2	27.55	27.60	-1	7,380	-0.01%
2019/04/15	5	27.42	0	0.00	27.75	5	7,365	0.07%
2019/04/12	2	27.83	42	27.55	27.45	-40	7,359	-0.54%
2019/04/11	9	28.66	4	28.80	28.30	5	7,239	0.07%
2019/04/10	24	28.94	6	28.95	29.20	18	7,017	0.26%
2019/04/09	45	28.71	7	29.06	29.05	38	6,887	0.55%
2019/04/08	3	28.28	4	27.81	27.90	-1	6,616	-0.02%
2019/04/03	0	0.00	13	27.21	27.20	-13	6,382	-0.20%
2019/04/02	5	26.73	0	0.00	26.70	5	6,251	0.08%
2019/04/01	0	0.00	4	26.83	26.90	-4	6,185	-0.06%
2019/03/28	1	26.10	1	26.20	26.10	0	6,048	0.00%
2019/03/27	3	26.35	3	26.28	26.45	0	6,038	0.00%
2019/03/26	12	26.78	4	26.91	26.60	8	6,024	0.13%
2019/03/25	13	27.02	0	0.00	26.95	13	5,894	0.22%
2019/03/22	1	27.20	2	27.05	26.95	-1	5,890	-0.02%
2019/03/21	10	27.07	19	27.12	26.95	-9	5,757	-0.16%
2019/03/20	3	26.05	44.5	25.86	26.45	-41.5	5,487	-0.76%
2019/03/19	1	25.20	30	25.03	25.20	-29	5,169	-0.56%
2019/03/18	2	24.15	17.3	24.32	24.50	-15.3	4,987	-0.31%
2019/03/15	26	24.40	4	24.25	24.30	22	4,960	0.44%
2019/03/14	3	23.98	4	23.90	23.90	-1	4,976	-0.02%
2019/03/13	3	24.17	7	24.21	24.10	-4	4,987	-0.08%
2019/03/12	1	24.30	3	24.60	24.20	-2	5,001	-0.04%
2019/03/11	1	24.30	6	24.41	24.55	-5	4,931	-0.10%
2019/03/08	31	24.63	16	25.11	24.60	15	5,016	0.30%
2019/03/07	4	26.46	0	0.00	26.70	4	4,585	0.09%
2019/03/06	5	26.32	4	26.05	25.90	1	4,513	0.02%
2019/03/05	2	25.88	0	0.00	25.95	2	4,473	0.04%
2019/03/04	1	26.05	6	26.08	26.15	-5	4,406	-0.11%
2019/02/27	1	25.25	0	0.00	25.55	1	4,320	0.02%
2019/02/26	0.5	25.50	0	0.00	25.50	0.5	4,380	0.01%
2019/02/25	0	25.55	0	0.00	25.65	0	4,400	0.00%
2019/02/21	2	25.30	0	0.00	25.05	2	4,667	0.04%
2019/02/20	0	0.00	6	25.40	25.40	-6	4,740	-0.13%
2019/02/19	2	25.70	0	0.00	25.65	2	4,860	0.04%
2019/02/13	0	0.00	5	25.85	25.70	-5	5,207	-0.10%
2019/01/30	0	0.00	1	24.80	24.65	-1	5,464	-0.02%
2019/01/29	0	0.00	1	25.20	25.20	-1	5,601	-0.02%
2019/01/28	1	25.45	0	0.00	25.50	1	5,683	0.02%
2019/01/25	0	0.00	7	25.65	25.50	-7	5,897	-0.12%
2019/01/24	0	0.00	1	25.10	25.10	-1	6,015	-0.02%
2019/01/22	0	0.00	1	24.90	24.75	-1	6,241	-0.02%
2019/01/21	1	24.75	0	0.00	24.65	1	6,294	0.02%
2019/01/15	1	24.35	1	24.50	24.55	0	6,861	0.00%
2019/01/14	2	24.20	0	0.00	24.30	2	6,976	0.03%
2019/01/04	2.2	24.83	1	25.25	25.20	1.2	7,669	0.02%
2019/01/03	13	26.07	0	0.00	25.85	13	7,769	0.17%
2019/01/02	9	26.06	5	26.00	26.30	4	7,808	0.05%
2018/12/27	0	0.00	151	25.48	25.50	-151	7,899	-1.91%	大賣/鉅額交易
2018/12/26	154	25.49	0	0.00	25.10	154	8,017	1.92%	大買/鉅額交易
2018/12/25	12.5	25.64	0	0.00	25.55	12.5	8,178	0.15%
2018/12/22	2	25.70	0	0.00	25.70	2	8,510	0.02%
2018/12/20	5	25.50	0	0.00	25.70	5	8,950	0.06%
2018/12/19	1	26.15	1	26.50	26.30	0	9,065	0.00%
2018/12/18	30	26.27	73	26.26	26.10	-43	9,068	-0.47%
2018/12/17	2	26.33	3	26.50	26.30	-1	9,002	-0.01%
2018/12/14	75	27.25	2	27.33	27.05	73	8,877	0.82%
2018/12/13	7	27.97	1	28.00	27.80	6	8,790	0.07%
2018/12/12	3	28.35	5	28.21	28.30	-2	8,790	-0.02%
2018/12/11	0	0.00	3	27.75	27.75	-3	8,667	-0.03%
2018/12/10	3	27.50	1	27.30	27.50	2	8,747	0.02%
2018/12/07	1	28.25	0	0.00	27.30	1	8,732	0.01%
2018/12/06	2	27.00	4	27.10	27.60	-2	8,638	-0.02%
2018/12/05	4	27.51	1	27.75	27.45	3	8,530	0.04%
2018/12/04	1	28.20	1	28.20	28.20	0	8,440	0.00%
2018/12/03	6.1	28.19	10	28.45	28.05	-3.9	8,336	-0.05%
2018/11/30	10	27.00	14	27.20	27.30	-4	8,115	-0.05%
2018/11/29	1	27.10	4.4	27.00	26.70	-3.4	8,013	-0.04%
2018/11/27	0	0.00	1	26.90	26.85	-1	7,892	-0.01%
2018/11/23	3	25.67	0	0.00	25.70	3	7,765	0.04%
2018/11/22	1	27.00	1	26.65	26.20	0	7,691	0.00%
2018/11/20	0	0.00	0.8	26.50	26.55	-0.8	7,541	-0.01%
2018/11/19	1	26.95	2	26.85	26.75	-1	7,343	-0.01%
2018/11/16	1	25.95	1	25.50	26.20	0	7,267	0.00%
2018/11/15	1	26.85	9.8	26.72	26.90	-8.8	7,149	-0.12%
2018/11/14	1	26.70	0	0.00	26.70	1	7,168	0.01%
2018/11/13	0	0.00	22	27.10	27.20	-22	7,135	-0.31%
2018/11/12	1	26.85	2.5	26.54	26.80	-1.5	7,010	-0.02%
2018/11/09	1	25.85	1	26.20	26.15	0	6,859	0.00%
2018/11/08	16	26.28	16	26.31	25.80	0	6,755	0.00%
2018/11/07	1	25.25	0	0.00	25.40	1	6,632	0.02%
2018/11/06	3	25.47	1	25.50	25.25	2	6,595	0.03%
2018/11/05	0	0.00	8	25.10	25.10	-8	6,425	-0.12%
2018/11/02	8	24.78	9	24.45	24.60	-1	6,305	-0.02%
2018/11/01	0	0.00	1	23.45	23.45	-1	6,071	-0.02%
2018/10/31	0.3	21.35	3	21.10	21.35	-2.7	5,914	-0.05%
2018/10/30	4	20.43	1	20.55	20.20	3	5,841	0.05%
2018/10/26	4	23.51	1	23.40	23.35	3	5,586	0.05%
2018/10/17	0	0.00	1	23.50	23.50	-1	5,384	-0.02%
2018/10/15	1	23.60	30	23.85	23.60	-29	5,116	-0.57%
2018/10/11	26	22.19	1	22.40	22.50	25	4,911	0.51%
2018/10/09	1	23.40	1	23.50	23.60	0	4,725	0.00%
2018/10/08	0	0.00	6	23.03	23.25	-6	4,622	-0.13%
2018/10/05	3	23.00	3	22.72	22.60	0	4,572	0.00%
2018/10/04	12	24.21	1	24.05	24.10	11	4,445	0.25%
2018/10/03	1	23.90	4	24.05	24.25	-3	4,271	-0.07%
2018/10/02	11	23.81	10	23.90	23.65	1	4,050	0.02%
2018/10/01	0	0.00	1	23.65	23.80	-1	3,895	-0.03%
2018/09/27	1	23.50	1	23.35	23.50	0	3,837	0.00%
2018/09/26	11	23.47	21	23.66	23.45	-10	3,783	-0.26%
2018/09/25	10	23.50	1	23.55	23.90	9	3,659	0.25%
2018/09/21	13	23.10	16	23.20	23.40	-3	3,469	-0.09%
2018/09/20	0	0.00	13	23.15	22.85	-13	3,252	-0.40%
2018/09/19	0	0.00	1	22.90	22.85	-1	3,122	-0.03%
2018/09/18	28	22.79	7	22.57	22.60	21	3,030	0.69%
2018/09/17	0	0.00	17	21.82	21.90	-17	2,783	-0.61%
2018/09/10	1	19.95	4	20.00	20.15	-3	3,271	-0.09%
2018/09/07	0	0.00	1	21.30	20.85	-1	3,315	-0.03%
2018/09/06	5	21.61	1	21.55	21.60	4	3,284	0.12%
2018/08/22	1	21.25	0	0.00	21.20	1	3,816	0.03%
2018/08/20	0	0.00	1	21.00	20.95	-1	3,938	-0.03%
2018/08/16	0	0.00	19	21.07	21.25	-19	4,048	-0.47%
2018/08/13	1	22.35	0	0.00	21.75	1	4,299	0.02%
2018/08/10	0	0.00	1	22.65	22.60	-1	4,250	-0.02%
2018/08/07	0	0.00	2	23.25	23.25	-2	4,288	-0.05%
2018/08/06	1	23.05	0	0.00	23.00	1	4,307	0.02%
2018/08/03	1	22.70	2	22.70	22.70	-1	4,332	-0.02%
2018/08/02	2	22.15	0	0.00	22.15	2	4,343	0.05%
2018/07/25	2	22.35	0	0.00	22.30	2	4,908	0.04%
2018/07/24	2	22.25	0	0.00	22.30	2	4,953	0.04%
2018/07/19	4	22.75	0	0.00	22.75	4	5,139	0.08%
2018/07/18	0	0.00	1	22.50	22.40	-1	5,194	-0.02%
2018/07/03	2	22.93	2	22.55	22.55	0	5,535	0.00%
2018/06/29	3	23.22	1	23.35	23.05	2	5,572	0.04%
2018/06/26	0	0.00	1	23.75	23.55	-1	5,699	-0.02%
2018/06/25	2	23.90	2	24.50	23.55	0	5,702	0.00%
2018/06/22	0	0.00	7	24.03	24.80	-7	5,558	-0.13%
2018/06/20	0	0.00	2	22.25	22.15	-2	5,330	-0.04%
2018/06/14	0	0.00	10	22.60	22.60	-10	5,320	-0.19%
2018/06/12	4	23.24	4	23.30	23.00	0	5,734	0.00%
2018/06/11	1	23.05	13	23.00	22.95	-12	5,675	-0.21%
2018/06/08	0	0.00	1	22.85	22.85	-1	5,676	-0.02%
2018/06/07	2	22.90	20	22.80	22.75	-18	5,763	-0.31%
2018/06/06	2	22.40	0	0.00	22.65	2	5,743	0.03%
2018/06/05	2	22.35	5	22.24	22.20	-3	5,765	-0.05%
2018/06/04	0	0.00	19	21.95	21.95	-19	5,680	-0.33%
2018/06/01	0	0.00	3	21.90	21.80	-3	5,661	-0.05%
2018/05/29	10	22.30	2	22.00	22.20	8	5,563	0.14%
2018/05/28	0	0.00	3	21.80	21.75	-3	5,515	-0.05%
2018/05/25	4	21.75	0	0.00	21.70	4	5,514	0.07%
2018/05/23	2	21.55	0	0.00	21.35	2	5,424	0.04%
2018/05/22	3	21.75	1	21.75	21.60	2	5,416	0.04%
2018/05/21	0	0.00	3	21.77	21.95	-3	5,258	-0.06%
2018/05/18	1	20.65	0	0.00	20.75	1	5,210	0.02%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/16	0	0.00	2	21.10	21.00	-2	5,247	-0.04%
2018/05/10	0	0.00	3	22.20	22.30	-3	5,382	-0.06%
2018/05/09	5	22.03	5	22.16	22.25	0	5,354	0.00%
2018/05/08	2	21.50	2	21.73	22.05	0	5,160	0.00%
2018/05/02	1	20.65	0	0.00	20.95	1	5,090	0.02%
2018/04/30	0	0.00	2	20.70	20.65	-2	5,084	-0.04%
2018/04/24	5	21.39	35	21.26	20.95	-30	4,979	-0.60%
2018/04/23	0	0.00	6	22.05	22.05	-6	4,942	-0.12%
2018/04/20	3	22.00	0	0.00	22.05	3	5,095	0.06%
2018/04/19	1	22.25	34	22.31	22.30	-33	5,031	-0.66%
2018/04/18	4	22.65	10	22.60	22.60	-6	4,983	-0.12%
2018/04/17	5	22.75	0	0.00	22.70	5	4,968	0.10%
2018/04/16	5	23.14	0	0.00	22.85	5	5,011	0.10%
2018/04/13	9	23.34	2	23.35	23.10	7	4,987	0.14%
2018/04/12	10	23.35	0	0.00	23.40	10	4,968	0.20%
2018/04/09	3	23.75	10	23.75	23.55	-7	5,137	-0.14%
2018/04/03	2	23.70	0	0.00	23.85	2	5,145	0.04%
2018/03/28	5	23.55	0	0.00	23.30	5	4,980	0.10%
2018/03/26	3	23.40	0	0.00	23.40	3	4,863	0.06%
2018/03/23	10	23.69	0	0.00	23.70	10	4,814	0.21%
2018/03/22	6	24.55	0	0.00	24.35	6	4,761	0.13%
2018/03/21	2	24.83	3	24.90	24.65	-1	4,805	-0.02%
2018/03/20	4	24.94	0	0.00	24.85	4	5,135	0.08%
2018/03/19	42	25.11	1	25.05	25.05	41	5,212	0.79%
2018/03/16	25	26.16	2	26.15	25.70	23	5,125	0.45%
2018/03/13	2	26.60	2	26.65	26.20	0	5,199	0.00%
2018/03/12	1	26.30	8	26.52	26.50	-7	5,211	-0.13%
2018/03/02	7	25.36	0	0.00	25.40	7	6,230	0.11%
2018/03/01	2	25.45	0	0.00	25.55	2	6,259	0.03%
2018/02/22	0	0.00	3	24.78	24.75	-3	6,560	-0.05%
2018/02/21	1	24.40	0	0.00	24.35	1	6,604	0.02%
2018/02/12	0	0.00	6	23.54	23.50	-6	6,677	-0.09%
2018/02/09	6	23.18	0	0.00	23.80	6	6,734	0.09%
2018/02/08	0	0.00	9	24.42	24.30	-9	6,911	-0.13%
2018/02/07	0	0.00	2	24.45	24.50	-2	7,146	-0.03%
2018/02/06	11	23.62	13	23.95	23.75	-2	7,212	-0.03%
2018/02/02	5	26.46	8	26.70	26.60	-3	7,402	-0.04%
2018/01/31	4	26.73	0	0.00	26.65	4	7,576	0.05%
2018/01/30	6	26.94	2	27.10	26.90	4	7,702	0.05%
2018/01/29	15	26.71	0	0.00	26.75	15	7,807	0.19%
2018/01/26	24	26.68	0	0.00	26.55	24	8,327	0.29%
2018/01/25	4	27.25	9	27.12	26.85	-5	8,491	-0.06%
2018/01/24	6	26.95	4	26.84	26.90	2	8,492	0.02%
2018/01/23	2	26.75	0	0.00	26.85	2	8,528	0.02%
2018/01/22	0	0.00	14	26.80	26.75	-14	8,664	-0.16%
2018/01/18	12	27.10	5	27.10	27.00	7	9,298	0.08%
2018/01/16	5	26.96	10	27.08	27.30	-5	9,568	-0.05%
2018/01/12	4	26.35	0	0.00	26.25	4	9,622	0.04%
2018/01/11	0	0.00	9	26.10	26.10	-9	9,681	-0.09%
2018/01/10	0	0.00	9	26.10	26.05	-9	9,769	-0.09%
2018/01/04	7	27.07	3	27.15	27.05	4	10,909	0.04%
2018/01/02	0	0.00	8	26.40	26.40	-8	12,507	-0.06%