南茂 (8150)-永豐金-羅東券商分點個股進出

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
31.95
漲跌
▼0.10
漲幅
-0.31%
成交量
1,420張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南茂 (8150)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/11/20	0	0.00	20	32.34	32.05	-20	2,856	-0.70%
2024/11/19	25	32.15	5	32.30	32.35	20	2,870	0.70%
2024/11/18	1	32.00	1	32.25	32.20	0	2,886	0.00%
2024/11/15	0	0.00	1	32.30	32.30	-1	2,895	-0.03%
2024/11/14	0	32.00	13	31.85	32.00	-13	2,932	-0.44%
2024/11/13	7	32.33	10	32.25	31.65	-3	2,932	-0.10%
2024/11/12	0	0.00	25	32.81	32.95	-25	2,918	-0.86%
2024/11/11	5.1	33.30	0	0.00	33.45	5.1	2,900	0.18%
2024/11/08	6	34.37	0	0.00	33.85	6	2,864	0.21%
2024/11/06	10	34.64	0	0.00	34.60	10	2,771	0.36%
2024/11/05	5	35.64	4	35.70	35.65	1	2,695	0.04%
2024/11/04	0	0.00	1	36.15	35.95	-1	2,712	-0.04%
2024/10/29	0	0.00	1	35.20	35.35	-1	2,770	-0.04%
2024/10/23	1	36.55	0	0.00	36.50	1	2,801	0.04%
2024/10/21	1	36.50	0	0.00	36.60	1	2,836	0.04%
2024/10/18	1	36.40	1	36.50	36.30	0	2,888	0.00%
2024/10/17	2	36.50	0	0.00	36.45	2	2,902	0.07%
2024/10/16	0	0.00	5	36.60	36.70	-5	2,905	-0.17%
2024/10/11	3	36.90	3	36.50	36.65	0	2,874	0.00%
2024/10/08	2	37.53	0	0.00	37.50	2	2,848	0.07%
2024/10/07	1	38.00	0	0.00	38.00	1	2,869	0.03%
2024/10/04	4	37.53	1	37.40	37.30	3	2,893	0.10%
2024/10/01	3	37.62	9	37.54	37.60	-6	2,889	-0.21%
2024/09/30	1	38.00	0	0.00	37.50	1	2,910	0.03%
2024/09/27	9	37.77	0	0.00	37.65	9	2,871	0.31%
2024/09/26	0	0.00	1	37.45	36.95	-1	2,719	-0.04%
2024/09/24	5	36.85	1	37.15	36.65	4	2,734	0.15%
2024/09/23	3	37.03	0	0.00	37.05	3	2,791	0.11%
2024/09/19	16	36.55	14	37.03	37.00	2	2,779	0.07%
2024/09/18	2	37.10	0	0.00	36.80	2	2,802	0.07%
2024/09/13	1	36.50	0	0.00	36.75	1	2,872	0.03%
2024/09/12	1	36.20	0	0.00	36.20	1	2,869	0.03%
2024/09/11	1	35.85	2	36.10	36.05	-1	2,864	-0.03%
2024/09/10	13	35.82	0	0.00	35.05	13	2,860	0.45%
2024/09/05	1	36.45	3	36.05	36.05	-2	2,823	-0.07%
2024/09/04	0	0.00	3	36.60	36.45	-3	2,795	-0.11%
2024/09/02	0.1	38.70	0	0.00	38.50	0.1	2,692	0.00%
2024/08/30	5	38.19	5	38.10	38.15	0	2,645	0.00%
2024/08/29	2	37.28	1	37.45	37.55	1	2,606	0.04%
2024/08/28	0	0.00	3	37.82	37.40	-3	2,601	-0.12%
2024/08/27	3	37.32	0	0.00	37.55	3	2,645	0.11%
2024/08/26	0	0.00	6	37.86	37.50	-6	2,706	-0.22%
2024/08/23	5	37.09	0	0.00	37.30	5	2,709	0.18%
2024/08/22	0	0.00	1	37.85	37.50	-1	2,694	-0.04%
2024/08/21	4	37.55	0	0.00	37.35	4	2,710	0.15%
2024/08/20	4	37.20	4	37.50	37.50	0	2,728	0.00%
2024/08/19	3	37.55	3	37.35	37.30	0	2,843	0.00%
2024/08/16	17	37.80	16	37.77	37.55	1	2,953	0.03%
2024/08/15	6	37.98	3	37.75	37.75	3	3,026	0.10%
2024/08/14	24	38.58	18	38.15	38.15	6	3,124	0.19%
2024/08/12	1	38.80	0	0.00	38.95	1	3,109	0.03%
2024/08/06	5	36.75	5	36.19	36.40	0	3,342	0.00%
2024/07/30	0	0.00	2	39.85	39.80	-2	3,381	-0.06%
2024/07/29	5	40.60	4	39.70	39.75	1	3,385	0.03%
2024/07/23	3	40.60	0	0.00	40.90	3	3,389	0.09%
2024/07/22	0	0.00	7	40.33	40.30	-7	3,380	-0.21%
2024/07/19	0	0.00	2	41.70	41.70	-2	3,360	-0.06%
2024/07/18	1	42.85	0	0.00	42.85	1	3,332	0.03%
2024/07/15	1	42.90	0	0.00	42.80	1	3,404	0.03%
2024/07/12	1	43.50	0	0.00	43.60	1	3,397	0.03%
2024/07/11	0	0.00	0.7	43.60	43.60	-0.7	3,408	-0.02%
2024/07/10	0	0.00	3	43.60	43.60	-3	3,445	-0.09%
2024/06/28	3	42.20	2	42.60	42.90	1	3,547	0.03%
2024/06/27	7	42.43	7	42.40	42.75	0	3,538	0.00%
2024/06/26	3	45.00	0	0.00	45.00	3	3,703	0.08%
2024/06/25	2	44.80	2	45.10	45.35	0	3,904	0.00%
2024/06/24	0	0.00	2	45.30	45.10	-2	4,004	-0.05%
2024/06/20	0	0.00	1	45.15	45.20	-1	4,104	-0.02%
2024/06/19	0	44.70	0	0.00	44.70	0	4,190	0.00%
2024/06/14	1	44.80	0	0.00	44.80	1	4,602	0.02%
2024/06/06	1	43.80	0	0.00	43.75	1	4,823	0.02%
2024/06/05	1	43.90	2	43.98	43.90	-1	4,865	-0.02%
2024/06/04	0	0.00	1	44.15	44.10	-1	4,970	-0.02%
2024/06/03	3	44.13	2	44.30	44.30	1	5,068	0.02%
2024/05/31	2	44.80	3	44.60	44.20	-1	5,162	-0.02%
2024/05/30	3	45.40	3	45.17	45.05	0	5,156	0.00%
2024/05/29	0	0.00	2	45.10	45.20	-2	5,212	-0.04%
2024/05/28	2	45.00	0	0.00	45.00	2	5,242	0.04%
2024/05/27	2	44.50	0	0.00	44.25	2	5,296	0.04%
2024/05/23	1	45.75	0	0.00	44.35	1	5,255	0.02%
2024/05/21	0.2	44.11	1	44.15	44.65	-0.8	5,130	-0.02%
2024/05/16	0	0.00	5	43.60	43.65	-5	4,821	-0.10%
2024/05/13	2	42.70	0	0.00	42.90	2	4,828	0.04%
2024/05/10	2	43.85	0	0.00	43.40	2	4,785	0.04%
2024/05/08	4	45.28	0	0.00	45.50	4	4,636	0.09%
2024/05/06	8	45.50	0	0.00	45.40	8	4,562	0.18%
2024/04/30	4	46.70	0	0.00	45.90	4	4,527	0.09%
2024/04/29	4	46.65	4	47.10	47.00	0	4,522	0.00%
2024/04/19	1	45.50	0	0.00	45.65	1	4,735	0.02%
2024/04/18	1	46.90	3	47.00	46.85	-2	4,811	-0.04%
2024/04/17	3	47.13	0	0.00	47.45	3	4,924	0.06%
2024/04/12	6	48.83	0	0.00	48.70	6	4,891	0.12%
2024/04/11	6	48.35	6	48.45	48.75	0	4,866	0.00%
2024/04/10	3	48.40	3	48.85	48.75	0	4,843	0.00%
2024/04/09	1	48.50	0	0.00	48.85	1	4,812	0.02%
2024/04/08	0	0.00	2	48.65	48.65	-2	4,773	-0.04%
2024/04/01	0	0.00	0.2	49.40	49.35	-0.2	4,709	0.00%
2024/03/29	0	0.00	1.3	50.05	50.00	-1.3	4,671	-0.03%
2024/03/28	0	0.00	1	52.50	51.00	-1	4,426	-0.02%
2024/03/27	1	50.70	0.5	50.50	50.70	0.5	4,216	0.01%
2024/03/26	0	0.00	5	48.65	48.40	-5	4,105	-0.12%
2024/03/25	5	49.64	9	49.76	49.95	-4	4,057	-0.10%
2024/03/21	5	50.90	2	50.00	51.00	3	3,964	0.08%
2024/03/20	4	51.68	2	51.40	50.10	2	3,935	0.05%
2024/03/18	5	48.65	0	0.00	48.65	5	3,715	0.13%
2024/03/14	4	47.23	4	47.46	47.55	0	3,703	0.00%
2024/03/13	0	0.00	3	48.40	48.50	-3	3,701	-0.08%
2024/03/12	0	0.00	1	48.00	48.10	-1	3,660	-0.03%
2024/03/08	3	47.90	5	47.50	46.90	-2	3,605	-0.06%
2024/03/07	6	46.28	6	46.93	47.15	0	3,582	0.00%
2024/03/06	0	0.00	12	46.19	46.65	-12	3,501	-0.34%
2024/03/05	2	45.60	3	45.15	45.10	-1	3,439	-0.03%
2024/03/04	3	45.17	3	45.30	45.10	0	3,411	0.00%
2024/03/01	1	44.40	1	44.25	43.95	0	3,303	0.00%
2024/02/29	6	44.00	0	0.00	44.10	6	3,258	0.18%
2024/02/27	1	43.65	2	43.35	43.65	-1	3,193	-0.03%
2024/02/23	0	43.66	0	0.00	43.25	0	3,197	0.00%
2024/02/22	1	43.95	0	0.00	44.00	1	3,140	0.03%
2024/02/19	0	0.00	0.5	43.45	43.60	-0.5	3,098	-0.02%
2024/02/15	0.3	43.40	1	43.40	43.65	-0.7	3,104	-0.02%
2024/02/05	0	41.95	0	0.00	41.70	0	3,058	0.00%
2024/02/01	0	0.00	2	42.25	42.25	-2	3,111	-0.06%
2024/01/31	1	42.80	0	0.00	42.80	1	3,169	0.03%
2024/01/30	2	42.40	0	0.00	42.70	2	3,222	0.06%
2024/01/29	0	0.00	1	42.05	42.25	-1	3,291	-0.03%
2024/01/26	0	0.00	4	42.50	42.60	-4	3,572	-0.11%
2024/01/25	0	0.00	5	42.95	42.80	-5	3,605	-0.14%
2024/01/24	0	0.00	1	43.05	43.15	-1	3,620	-0.03%
2024/01/22	2	44.35	2	44.10	43.95	0	3,630	0.00%
2024/01/19	11	43.95	16	43.73	43.70	-5	3,632	-0.14%
2024/01/17	4	42.98	0	0.00	43.00	4	3,746	0.11%
2024/01/16	2	43.10	0	0.00	42.80	2	3,897	0.05%
2024/01/15	25	43.26	26	43.22	43.20	-1	4,088	-0.02%
2024/01/12	1.5	43.07	2	42.80	42.80	-0.5	4,073	-0.01%
2024/01/11	2	43.45	0	0.00	43.50	2	3,950	0.05%
2024/01/10	2	41.60	0	0.00	41.85	2	3,866	0.05%
2024/01/08	0	0.00	3	41.25	41.15	-3	3,859	-0.08%
2024/01/03	0	0.00	3	41.85	41.85	-3	3,854	-0.08%
2023/12/27	1	43.70	0	0.00	43.70	1	3,799	0.03%
2023/12/22	0	42.70	0	0.00	42.45	0	3,743	0.00%
2023/12/21	2	42.53	4	42.30	42.45	-2	3,729	-0.05%
2023/12/20	5	42.43	5	42.18	42.45	0	3,712	0.00%
2023/12/19	1	43.70	0	0.00	42.90	1	3,654	0.03%
2023/12/18	0	0.00	1	44.05	43.70	-1	3,609	-0.03%
2023/12/15	2	43.20	0	0.00	43.10	2	3,550	0.06%
2023/12/14	2	43.20	0	0.00	43.35	2	3,466	0.06%
2023/12/13	0	0.00	1	42.40	43.15	-1	3,404	-0.03%
2023/12/12	0	0.00	4	42.90	42.45	-4	3,348	-0.12%
2023/12/11	1.3	42.92	1	42.60	42.40	0.3	3,319	0.01%
2023/12/08	10	42.50	0	0.00	42.45	10	3,282	0.30%
2023/12/06	5	41.58	0	0.00	41.70	5	3,211	0.16%
2023/12/05	0	0.00	4	41.85	41.85	-4	3,206	-0.12%
2023/12/04	0	0.00	3	41.75	42.00	-3	3,208	-0.09%
2023/12/01	0	0.00	2	40.93	41.10	-2	3,234	-0.06%
2023/11/30	2	40.75	1.3	40.78	40.80	0.7	3,201	0.02%
2023/11/29	0	0.00	1	40.40	40.35	-1	3,166	-0.03%
2023/11/28	5	40.15	0	40.10	40.20	5	3,156	0.16%
2023/11/27	0.1	39.80	0	0.00	39.55	0.1	3,157	0.00%
2023/11/24	0.1	39.70	0	0.00	39.40	0.1	3,174	0.00%
2023/11/21	1.1	39.64	3	39.53	39.50	-2	3,305	-0.06%
2023/11/20	1	39.05	0	0.00	39.05	1	3,285	0.03%
2023/11/15	0	0.00	4	38.50	38.60	-4	3,264	-0.12%
2023/11/13	3	38.15	4	38.00	38.15	-1	3,226	-0.03%
2023/11/10	0	0.00	1	38.00	37.75	-1	3,212	-0.03%
2023/11/09	1	37.40	7	37.55	37.40	-6	3,172	-0.19%
2023/11/08	1	37.35	0	0.00	37.35	1	3,149	0.03%
2023/11/07	0	0.00	6	37.55	37.35	-6	3,090	-0.19%
2023/11/06	1	37.80	2.5	37.80	37.80	-1.5	3,057	-0.05%
2023/11/03	11.1	38.63	0	0.00	37.95	11.1	2,995	0.37%
2023/11/01	0	0.00	5	40.80	41.30	-5	2,770	-0.18%
2023/10/31	0	0.00	5	40.75	40.95	-5	2,819	-0.18%
2023/10/30	2	41.10	5	40.65	40.65	-3	2,800	-0.11%
2023/10/27	3	41.40	0	0.00	40.90	3	2,781	0.11%
2023/10/25	6	42.33	12	42.43	42.00	-6	2,710	-0.22%
2023/10/24	36	42.09	22	41.95	42.15	14	2,516	0.56%
2023/10/23	1	41.70	1	41.00	41.40	0	2,312	0.00%
2023/10/19	0	0.00	5	39.50	39.55	-5	2,097	-0.24%
2023/10/18	5	39.05	0	0.00	39.95	5	2,111	0.24%
2023/10/16	5	38.65	0	0.00	38.70	5	2,101	0.24%
2023/10/13	2	38.50	0	0.00	39.05	2	2,128	0.09%
2023/09/14	0	0.00	41	39.12	39.00	-41	2,678	-1.53%
2023/09/13	0.1	39.05	0	0.00	38.95	0.1	2,713	0.00%
2023/09/12	1	39.75	0	0.00	39.70	1	2,728	0.04%
2023/09/08	1.2	39.69	0	0.00	39.60	1.2	2,798	0.04%
2023/09/06	0	0.00	9	39.79	40.00	-9	2,775	-0.32%
2023/09/05	0	0.00	12	38.75	38.80	-12	2,697	-0.44%
2023/08/31	2	38.25	5	38.00	38.35	-3	2,721	-0.11%
2023/08/30	0	0.00	5	37.60	37.90	-5	2,726	-0.18%
2023/08/29	0	0.00	10	38.18	37.75	-10	2,723	-0.37%
2023/08/28	17	38.38	9	38.32	37.95	8	2,689	0.30%
2023/08/25	0	0.00	5	36.70	37.05	-5	2,583	-0.19%
2023/08/24	5	37.25	0	0.00	36.90	5	2,618	0.19%
2023/08/21	3	36.60	0	0.00	36.60	3	2,779	0.11%
2023/08/18	0	36.50	2	36.40	36.30	-2	2,789	-0.07%
2023/08/16	0.1	35.85	8	35.80	35.75	-7.9	2,766	-0.29%
2023/08/14	0.1	36.60	0	0.00	36.55	0.1	2,755	0.00%
2023/08/11	2	37.05	1	37.00	37.05	1	2,765	0.04%
2023/08/10	5	36.68	0	0.00	36.70	5	2,765	0.18%
2023/08/08	5	37.05	0	0.00	37.05	5	2,735	0.18%
2023/08/07	1	37.35	1	37.40	37.35	0	2,714	0.00%
2023/08/04	4	36.30	0	0.00	36.30	4	2,659	0.15%
2023/08/01	0	0.00	2	35.80	35.75	-2	2,645	-0.08%
2023/07/31	2	36.10	0	0.00	35.75	2	2,669	0.07%
2023/07/26	0	0.00	1	35.10	35.20	-1	2,635	-0.04%
2023/07/24	0.1	35.55	0	0.00	35.55	0.1	2,680	0.00%
2023/07/20	0	0.00	1	35.55	35.70	-1	2,652	-0.04%
2023/07/17	0.1	35.70	0	0.00	35.75	0.1	2,592	0.00%
2023/07/14	1	35.20	0	0.00	35.45	1	2,609	0.04%
2023/07/13	1	34.75	0	0.00	34.60	1	2,607	0.04%
2023/07/12	8	34.96	0	0.00	34.80	8	2,593	0.31%
2023/07/10	5	35.15	6	34.66	34.70	-1	2,638	-0.04%
2023/07/07	0.1	35.40	0	0.00	35.25	0.1	2,650	0.00%
2023/07/04	0	36.00	0	0.00	35.70	0	2,677	0.00%
2023/07/03	0.1	35.75	0	0.00	35.60	0.1	2,706	0.00%
2023/06/29	1	36.75	0	0.00	36.35	1	2,720	0.04%
2023/06/20	1	38.75	0	0.00	39.15	1	2,428	0.04%
2023/06/19	0	0.00	1	39.40	38.75	-1	2,383	-0.04%
2023/06/16	0	0.00	3	39.30	39.45	-3	2,348	-0.13%
2023/06/15	0	0.00	1	38.95	39.00	-1	2,320	-0.04%
2023/06/14	2	39.85	0	0.00	39.35	2	2,306	0.09%
2023/06/13	0	0.00	2	40.55	39.80	-2	2,278	-0.09%
2023/06/09	1.1	39.95	3	39.90	40.05	-1.9	2,239	-0.08%
2023/06/08	0	0.00	1	40.65	40.70	-1	2,223	-0.04%
2023/06/07	0	0.00	1	40.75	40.85	-1	2,230	-0.04%
2023/06/05	5	40.53	5	40.65	40.55	0	2,226	0.00%
2023/06/01	0	0.00	1	39.70	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	2	39.48	39.50	-2	2,257	-0.09%
2023/05/30	1	39.05	0	0.00	39.05	1	2,248	0.04%
2023/05/29	18	40.66	0	0.00	39.55	18	2,282	0.79%
2023/05/26	0	0.00	1	39.50	39.50	-1	2,283	-0.04%
2023/05/16	0	0.00	1	37.90	37.75	-1	2,324	-0.04%
2023/05/11	1	38.50	1	38.00	37.70	0	2,366	0.00%
2023/05/09	0	0.00	0.1	38.05	38.20	-0.1	2,375	0.00%
2023/05/08	1	38.80	2	38.82	38.85	-1	2,384	-0.04%
2023/05/05	0	0.00	0.1	37.95	38.10	-0.1	2,412	0.00%
2023/05/04	0	0.00	0.2	37.64	37.55	-0.2	2,478	-0.01%
2023/05/03	1	37.20	0.1	37.65	37.65	0.9	2,523	0.04%
2023/04/28	1	37.15	0.5	36.90	37.00	0.5	2,618	0.02%
2023/04/27	0.4	36.55	0	0.00	36.40	0.4	2,568	0.02%
2023/04/26	0	0.00	0.1	36.55	36.85	-0.1	2,570	0.00%
2023/04/25	0	36.80	0	37.20	36.60	0	2,572	0.00%
2023/04/24	0.1	37.20	0.1	37.60	37.20	0.1	2,562	0.00%
2023/04/20	0	0.00	0.1	38.30	38.05	-0.1	2,554	0.00%
2023/04/19	0	0.00	0	38.95	38.20	0	2,561	0.00%
2023/04/18	0	0.00	0.2	39.00	38.90	-0.2	2,532	-0.01%
2023/04/17	0	0.00	0.1	38.95	38.85	-0.1	2,528	0.00%
2023/04/14	0	0.00	0.1	38.80	38.85	-0.1	2,518	0.00%
2023/04/13	0.1	39.00	0.2	39.13	38.70	-0.1	2,528	0.00%
2023/04/12	1	39.05	0	0.00	39.15	1	2,502	0.04%
2023/04/11	0	0.00	13.2	38.77	39.05	-13.2	2,474	-0.53%
2023/04/10	0.1	38.40	0.1	38.25	38.45	0.1	2,440	0.00%
2023/04/07	3	38.82	1	38.55	38.60	2	2,421	0.08%
2023/04/06	2	38.60	0.1	38.83	39.10	1.9	2,365	0.08%
2023/03/31	0	0.00	1	38.23	38.35	-1	2,317	-0.05%
2023/03/30	11	37.32	0	0.00	37.50	11	2,223	0.49%
2023/03/29	1.3	37.02	0	0.00	37.00	1.3	2,203	0.06%
2023/03/27	0.1	37.00	0	0.00	36.90	0.1	2,253	0.00%
2023/03/24	1	37.05	0	0.00	37.05	1	2,270	0.04%
2023/03/22	0.1	37.00	0	0.00	37.10	0.1	2,276	0.00%
2023/03/20	0.3	36.51	0	0.00	36.75	0.3	2,262	0.01%
2023/03/16	0	0.00	3	36.00	35.70	-3	2,233	-0.13%
2023/03/13	0	0.00	0.1	36.35	36.95	-0.1	2,276	0.00%
2023/03/10	0.1	37.00	0	0.00	37.30	0.1	2,264	0.00%
2023/03/09	0	0.00	0.2	37.51	37.60	-0.2	2,269	-0.01%
2023/03/08	0	0.00	0.2	37.55	37.65	-0.2	2,280	-0.01%
2023/03/07	0	0.00	0.2	37.50	37.70	-0.2	2,256	-0.01%
2023/03/06	0	36.95	0	0.00	37.00	0	2,209	0.00%
2023/03/03	0	0.00	1	36.80	36.70	-1	2,209	-0.05%
2023/03/02	1	36.45	5	36.35	36.35	-4	2,212	-0.18%
2023/03/01	5.1	35.50	0.2	35.57	36.05	5	2,198	0.23%
2023/02/23	0	0.00	0.2	36.75	37.00	-0.2	2,057	-0.01%
2023/02/21	0	0.00	1	36.00	36.55	-1	2,049	-0.05%
2023/02/08	1	35.90	0	0.00	35.85	1	2,344	0.04%
2023/02/03	0	0.00	1	36.20	36.20	-1	2,314	-0.04%
2023/01/30	0.2	33.90	0	0.00	34.05	0.2	2,153	0.01%
2023/01/16	0.1	33.45	0	0.00	33.65	0.1	2,219	0.00%
2023/01/10	1	33.75	0	0.00	33.80	1	2,593	0.04%
2023/01/05	1	33.10	0	0.00	33.15	1	2,647	0.04%
2022/12/30	0.1	32.85	0	0.00	33.50	0.1	2,668	0.00%
2022/12/14	1	33.25	0	0.00	33.40	1	2,852	0.04%
2022/12/13	1	33.15	1	33.10	33.25	0	2,852	0.00%
2022/12/08	0.1	33.05	0	0.00	33.10	0.1	2,922	0.00%
2022/12/06	1.1	33.77	0	0.00	33.70	1.1	2,928	0.04%
2022/11/30	1.1	33.46	1	33.75	33.60	0.1	2,935	0.00%
2022/11/29	5	33.15	0	0.00	33.30	5	2,910	0.17%
2022/11/21	0	0.00	5	33.15	33.20	-5	2,961	-0.17%
2022/11/16	2	33.48	1	33.80	33.60	1	2,875	0.03%
2022/11/15	5	32.99	4	32.98	33.15	1	2,814	0.04%
2022/11/11	5	32.65	11	32.82	32.50	-6	2,784	-0.22%
2022/11/10	5	32.15	0	0.00	32.20	5	2,760	0.18%
2022/11/09	1	32.40	3	32.42	32.30	-2	2,752	-0.07%
2022/11/08	0	0.00	8	32.11	32.00	-8	2,728	-0.29%
2022/11/07	3	31.55	0	0.00	31.60	3	2,706	0.11%
2022/11/04	9.1	31.46	0	0.00	31.60	9.1	2,715	0.34%
2022/11/03	0	0.00	5	32.05	32.25	-5	2,679	-0.19%
2022/11/02	5.1	32.05	5	31.95	31.95	0.1	2,687	0.00%
2022/11/01	0.1	31.90	3	31.80	31.65	-2.9	2,720	-0.11%
2022/10/31	0	0.00	3	31.85	31.75	-3	2,776	-0.11%
2022/10/28	2	31.83	0	0.00	31.40	2	2,801	0.07%
2022/10/27	9	31.17	0	0.00	31.70	9	2,773	0.32%
2022/10/26	2	30.50	0	0.00	30.60	2	2,791	0.07%
2022/10/25	2	31.45	12	30.83	30.70	-10	2,774	-0.36%
2022/10/24	2	31.75	10	31.53	31.25	-8	2,808	-0.28%
2022/10/20	4	32.04	0	0.00	32.20	4	2,735	0.15%
2022/10/19	17	31.73	0	0.00	32.30	17	2,646	0.64%
2022/10/12	0	29.50	0	0.00	29.45	0	2,564	0.00%
2022/10/05	0	0.00	5	31.15	30.95	-5	2,703	-0.18%
2022/10/03	5	29.65	0	0.00	29.70	5	2,752	0.18%
2022/09/22	1	32.05	1	32.00	32.00	0	3,218	0.00%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/13	1	33.80	0	0.00	33.80	1	3,611	0.03%
2022/09/08	0	0.00	10	34.30	34.25	-10	3,649	-0.27%
2022/09/06	10	33.65	0	0.00	33.40	10	3,690	0.27%
2022/09/02	1	34.30	5	34.30	34.50	-4	3,692	-0.11%
2022/08/29	0	0.00	13	36.00	36.00	-13	3,680	-0.35%
2022/08/23	0	0.00	1	36.40	36.35	-1	3,790	-0.03%
2022/08/22	1	36.95	10	36.70	36.85	-9	3,793	-0.24%
2022/08/19	10	36.98	1	37.20	37.15	9	3,802	0.24%
2022/08/17	0	0.00	1	36.25	36.45	-1	3,775	-0.03%
2022/08/15	10	36.70	1	36.55	36.70	9	3,765	0.24%
2022/08/09	1	35.20	0	0.00	35.45	1	3,776	0.03%
2022/08/08	1	35.10	0	0.00	35.60	1	3,783	0.03%
2022/08/04	0	0.00	10	34.15	34.20	-10	3,723	-0.27%
2022/07/27	5	34.85	0	0.00	35.40	5	3,794	0.13%
2022/07/26	5	35.05	0	0.00	35.15	5	3,804	0.13%
2022/07/22	0	0.00	10	35.90	35.95	-10	3,843	-0.26%
2022/07/20	2	35.55	2	35.58	35.40	0	3,835	0.00%
2022/07/15	10	33.39	11	33.47	33.85	-1	3,843	-0.03%
2022/07/12	1	32.50	0	0.00	32.25	1	3,819	0.03%
2022/07/08	0	0.00	1	35.50	35.45	-1	3,775	-0.03%
2022/07/05	8	34.36	0	0.00	33.95	8	3,748	0.21%
2022/07/04	11	34.26	0	0.00	33.60	11	3,727	0.30%
2022/07/01	1	35.70	0	0.00	35.45	1	3,711	0.03%
2022/06/30	8	37.41	5	37.10	36.95	3	3,623	0.08%
2022/06/29	1	39.15	10	40.40	39.10	-9	3,526	-0.26%
2022/06/28	12	45.05	0	0.00	44.80	12	3,423	0.35%
2022/06/27	0	0.00	4	46.10	46.15	-4	3,302	-0.12%
2022/06/23	1	45.50	0	0.00	45.75	1	3,261	0.03%
2022/06/22	1	47.00	0	0.00	46.80	1	3,238	0.03%
2022/06/16	0	0.00	2	48.70	48.70	-2	3,252	-0.06%
2022/06/09	5	50.12	0	0.00	50.40	5	3,580	0.14%
2022/06/08	0	0.00	1	50.50	50.50	-1	3,600	-0.03%
2022/06/02	1	49.70	0	0.00	49.75	1	3,840	0.03%
2022/05/31	0	0.00	1	49.20	48.55	-1	4,144	-0.02%
2022/05/30	0	0.00	12	48.85	48.90	-12	4,315	-0.28%
2022/05/27	1	48.55	1	48.50	48.60	0	4,516	0.00%
2022/05/25	2	47.95	0	0.00	48.00	2	6,331	0.03%
2022/05/23	7	48.39	0	0.00	48.00	7	6,431	0.11%
2022/05/20	5	48.25	0	0.00	48.35	5	6,532	0.08%
2022/05/16	0	0.00	10	46.35	46.50	-10	6,863	-0.15%
2022/05/13	10	45.75	0	0.00	45.95	10	6,866	0.15%
2022/05/09	7	46.98	5	47.10	46.35	2	6,936	0.03%
2022/05/06	0	0.00	5	47.70	48.10	-5	6,993	-0.07%
2022/05/05	3	48.07	0	0.00	48.15	3	7,055	0.04%
2022/05/04	3	47.35	0	0.00	47.25	3	7,083	0.04%
2022/05/03	0	0.00	3	47.35	47.25	-3	7,167	-0.04%
2022/04/28	3	46.73	0	0.00	46.60	3	7,311	0.04%
2022/04/27	2	45.80	2	46.40	46.50	0	7,377	0.00%
2022/04/26	0	0.00	2	47.30	46.55	-2	7,462	-0.03%
2022/04/25	2	47.03	20	47.38	46.95	-18	7,652	-0.24%
2022/04/22	2	48.55	0	0.00	48.60	2	7,729	0.03%
2022/04/21	6	48.70	6	48.93	48.50	0	8,139	0.00%
2022/04/20	6	48.35	0	0.00	48.35	6	8,983	0.07%
2022/04/18	2	47.90	0	0.00	48.00	2	9,292	0.02%
2022/04/14	6	48.28	0	0.00	48.35	6	9,365	0.06%
2022/04/11	7	49.46	5	48.85	48.85	2	9,381	0.02%
2022/04/08	0	0.00	10	50.10	50.10	-10	9,381	-0.11%
2022/04/01	6	50.83	10	51.00	51.20	-4	9,445	-0.04%
2022/03/30	0	0.00	0.2	51.80	51.70	-0.2	9,584	0.00%
2022/03/25	0	0.00	3	51.80	51.70	-3	9,890	-0.03%
2022/03/24	0	0.00	1	51.60	51.90	-1	9,896	-0.01%
2022/03/23	10	52.10	1	52.00	52.20	9	9,951	0.09%
2022/03/21	0	0.00	7	52.76	52.10	-7	10,032	-0.07%
2022/03/17	1	51.00	5	51.20	51.40	-4	9,960	-0.04%
2022/03/16	1	50.00	0	0.00	50.30	1	9,904	0.01%
2022/03/15	0	0.00	2	51.30	50.80	-2	9,856	-0.02%
2022/03/14	4	51.88	0	0.00	51.80	4	9,852	0.04%
2022/03/11	1	51.70	0	0.00	51.50	1	9,861	0.01%
2022/03/10	0	0.00	7	51.40	51.30	-7	9,886	-0.07%
2022/03/09	0	50.40	4	50.63	51.10	-4	9,853	-0.04%
2022/03/08	9	50.52	0	0.00	50.20	9	9,866	0.09%
2022/03/07	1.1	50.03	0	0.00	50.30	1.1	9,792	0.01%
2022/03/04	3	51.50	3	51.77	51.60	0	9,667	0.00%
2022/03/03	8.1	52.59	9.1	51.98	51.80	-1	9,586	-0.01%
2022/03/02	4	51.35	2	51.50	51.40	2	9,508	0.02%
2022/03/01	77	51.64	70	51.65	51.20	7	9,347	0.07%
2022/02/25	12.1	50.95	14.2	51.90	52.00	-2.1	8,431	-0.02%
2022/02/24	0	0.00	11	47.65	47.35	-11	7,667	-0.14%
2022/02/22	2	49.00	0	0.00	48.15	2	7,780	0.03%
2022/02/21	15	49.18	18	49.54	49.15	-3	7,954	-0.04%
2022/02/18	0.2	48.65	2	48.15	48.75	-1.9	8,077	-0.02%
2022/02/17	1	47.75	8.9	48.05	48.25	-7.9	8,172	-0.10%
2022/02/15	5	46.45	0	0.00	46.30	5	8,186	0.06%
2022/02/14	0	0.00	1	46.45	46.50	-1	8,258	-0.01%
2022/02/11	5	47.45	0	0.00	47.40	5	8,348	0.06%
2022/02/10	2	47.50	7	47.12	47.40	-5	8,586	-0.06%
2022/02/08	2	46.38	0	0.00	46.35	2	8,631	0.02%
2022/02/07	12	45.94	4	45.65	45.80	8	8,580	0.09%
2022/01/26	1	46.20	0	0.00	46.00	1	8,515	0.01%
2022/01/25	3	45.93	18	46.21	45.75	-15	8,508	-0.18%
2022/01/24	8.5	46.96	7	47.05	47.00	1.5	8,428	0.02%
2022/01/21	5	47.60	0	0.00	47.60	5	8,450	0.06%
2022/01/20	11	48.40	1	48.00	48.45	10	8,401	0.12%
2022/01/19	6.4	48.00	20	47.85	47.80	-13.6	8,344	-0.16%
2022/01/18	9	49.81	1	48.80	48.80	8	8,256	0.10%
2022/01/17	1	49.60	0	0.00	49.50	1	8,058	0.01%
2022/01/14	16	50.34	21	50.20	49.15	-5	7,963	-0.06%
2022/01/13	58	51.37	51	51.67	51.30	7	7,572	0.09%
2022/01/12	11	49.40	2	49.03	49.70	9	6,735	0.13%
2022/01/11	1	47.45	0	0.00	47.10	1	6,510	0.02%
2022/01/07	0	0.00	1	47.75	47.10	-1	6,572	-0.02%
2022/01/06	0	0.00	7	48.13	48.30	-7	6,564	-0.11%
2022/01/05	1	48.15	0	0.00	48.10	1	6,602	0.02%
2022/01/03	0	0.00	15	47.95	47.95	-15	6,616	-0.23%
2021/12/30	0	0.00	1	48.70	48.60	-1	6,584	-0.02%
2021/12/29	0	0.00	1	48.20	48.60	-1	6,595	-0.02%
2021/12/28	5	48.90	0	0.00	48.50	5	6,615	0.08%
2021/12/27	0	0.00	33.1	48.97	49.10	-33.1	6,588	-0.50%
2021/12/24	0	0.00	18	48.28	48.30	-18	6,555	-0.27%
2021/12/23	2	47.85	0	0.00	48.10	2	6,556	0.03%
2021/12/22	5	47.82	6	47.90	48.10	-1	6,690	-0.01%
2021/12/20	0	0.00	6	46.65	46.50	-6	6,497	-0.09%
2021/12/17	6	46.20	0	0.00	46.20	6	6,547	0.09%
2021/12/16	1	46.65	1	46.70	46.65	0	6,626	0.00%
2021/12/15	6	45.27	0	0.00	45.30	6	6,646	0.09%
2021/12/13	11	46.70	3	46.75	46.45	8	6,835	0.12%
2021/12/10	0	0.00	1	46.45	46.40	-1	6,850	-0.01%
2021/12/09	1	46.35	2	46.58	46.30	-1	6,874	-0.01%
2021/12/08	1	47.10	3	47.03	46.90	-2	6,888	-0.03%
2021/12/07	15	46.86	0	0.00	46.80	15	6,964	0.22%
2021/12/06	6	46.95	4	46.95	47.25	2	7,034	0.03%
2021/12/03	0.1	46.10	1	46.10	46.55	-0.9	7,241	-0.01%
2021/12/02	16	46.04	0	0.00	45.70	16	7,455	0.21%
2021/12/01	1	46.00	1	46.15	46.10	0	7,688	0.00%
2021/11/30	0	0.00	1	46.15	46.15	-1	8,094	-0.01%
2021/11/26	1	45.05	6	45.25	45.20	-5	8,644	-0.06%
2021/11/25	2	46.73	0	0.00	46.25	2	8,670	0.02%
2021/11/24	1	46.20	10	46.50	46.55	-9	8,842	-0.10%
2021/11/23	10	46.62	10	46.45	46.25	0	9,368	0.00%
2021/11/22	1	47.35	0	0.00	47.45	1	9,438	0.01%
2021/11/19	45	48.09	14	47.46	47.30	31	9,517	0.33%
2021/11/18	34	48.88	12.1	48.89	48.40	21.9	9,498	0.23%
2021/11/17	5.1	47.93	3	48.02	48.35	2.1	9,347	0.02%
2021/11/16	12	46.72	0	0.00	46.30	12	9,213	0.13%
2021/11/15	11	47.23	0	0.00	47.15	11	9,247	0.12%
2021/11/11	0	0.00	2	45.55	45.45	-2	9,543	-0.02%
2021/11/10	2	45.95	12	45.81	45.80	-10	9,771	-0.10%
2021/11/09	14	47.14	0	0.00	46.55	14	10,257	0.14%
2021/11/08	1	46.85	1	46.85	46.90	0	11,219	0.00%
2021/11/04	1	46.65	0	0.00	46.45	1	12,611	0.01%
2021/11/02	1	45.62	4	45.68	45.65	-3	13,311	-0.02%
2021/10/29	3	46.30	0	0.00	46.15	3	14,127	0.02%
2021/10/28	0	0.00	1	46.05	47.10	-1	14,375	-0.01%
2021/10/26	1	46.15	0	0.00	45.65	1	14,582	0.01%
2021/10/19	0	0.00	1	45.70	45.85	-1	14,875	-0.01%
2021/10/15	1	45.05	1	45.00	45.10	0	15,039	0.00%
2021/10/13	1	44.35	1	42.70	42.90	0	15,398	0.00%
2021/10/12	2	44.45	1	44.60	44.30	1	15,531	0.01%
2021/10/08	1	46.35	0	0.00	45.20	1	15,779	0.01%
2021/10/06	3	46.43	2	46.75	44.95	1	16,352	0.01%
2021/10/05	0	0.00	1	44.10	46.45	-1	16,496	-0.01%
2021/10/01	1	47.10	0	0.00	46.10	1	16,612	0.01%
2021/09/30	1	48.25	1	48.30	47.70	0	16,782	0.00%
2021/09/29	2	47.53	0	0.00	47.55	2	16,754	0.01%
2021/09/24	0	0.00	1	52.00	52.10	-1	16,784	-0.01%
2021/09/23	4	52.03	1	51.30	51.80	3	16,730	0.02%
2021/09/17	1	53.30	0	0.00	53.30	1	16,502	0.01%
2021/09/16	2	53.20	0	0.00	53.20	2	16,407	0.01%
2021/09/14	3	55.90	0	0.00	55.20	3	16,241	0.02%
2021/09/13	7	55.83	0	0.00	55.60	7	16,251	0.04%
2021/09/10	5	56.52	1	56.20	57.00	4	16,254	0.02%
2021/09/09	1	53.40	3	54.70	54.90	-2	16,218	-0.01%
2021/09/08	7	54.24	8	54.63	53.60	-1	16,168	-0.01%
2021/09/07	5	56.66	2	57.05	56.90	3	16,026	0.02%
2021/09/06	4	59.70	4	58.63	59.00	0	15,808	0.00%
2021/09/03	12	59.35	20	59.80	60.90	-8	15,565	-0.05%
2021/09/02	5	57.92	5	58.42	57.10	0	15,242	0.00%
2021/09/01	22	59.53	26	60.06	59.80	-4	15,195	-0.03%
2021/08/31	6	58.12	11	58.01	58.80	-5	15,020	-0.03%
2021/08/30	7	58.04	0	0.00	58.10	7	14,967	0.05%
2021/08/27	8	57.36	8	58.16	56.60	0	14,812	0.00%
2021/08/26	1	56.30	1	56.10	56.50	0	14,355	0.00%
2021/08/25	12	55.99	15	55.53	55.30	-3	14,292	-0.02%
2021/08/24	41	55.48	11	55.64	55.30	30	14,183	0.21%
2021/08/23	13	54.92	3	54.40	55.60	10	14,114	0.07%
2021/08/20	4	54.45	1	53.80	53.50	3	14,033	0.02%
2021/08/19	3	54.50	3	55.17	54.00	0	13,916	0.00%
2021/08/18	2	52.70	5	52.60	55.20	-3	13,872	-0.02%
2021/08/17	19	51.52	16	51.17	51.50	3	13,745	0.02%
2021/08/16	7	54.30	9.3	54.43	53.90	-2.3	13,497	-0.02%
2021/08/13	40	57.58	40	57.15	56.40	0	13,206	0.00%
2021/08/12	61.3	56.35	67.4	56.77	57.30	-6.2	12,622	-0.05%
2021/08/11	148.4	55.68	144	56.14	54.00	4.4	11,454	0.04%	大買/大賣/
2021/08/10	2	53.00	11	52.42	54.00	-9	10,213	-0.09%
2021/08/09	14	54.57	2	55.90	54.20	12	10,159	0.12%
2021/08/06	3	56.20	2	56.70	56.20	1	10,026	0.01%
2021/08/05	21	58.73	6	58.53	59.20	15	9,673	0.16%
2021/08/04	12	56.25	6	56.88	56.80	6	9,365	0.06%
2021/08/03	1	54.60	1	55.80	56.20	0	9,201	0.00%
2021/08/02	1	52.90	0	0.00	53.00	1	8,902	0.01%
2021/07/30	0	0.00	11	52.80	53.30	-11	8,827	-0.12%
2021/07/28	10	49.13	4	48.45	50.80	6	8,793	0.07%
2021/07/26	1	52.80	0	0.00	52.80	1	8,887	0.01%
2021/07/23	1	51.40	0	0.00	50.70	1	9,021	0.01%
2021/07/22	4	52.05	9	51.70	51.50	-5	9,177	-0.05%
2021/07/21	0	0.00	1	51.10	51.60	-1	9,119	-0.01%
2021/07/20	2	50.90	0	0.00	50.50	2	9,067	0.02%
2021/07/19	4	53.98	0	0.00	53.30	4	8,878	0.05%
2021/07/16	2	53.40	7	54.76	55.20	-5	9,090	-0.06%
2021/07/15	7	53.20	2	54.25	54.30	5	9,320	0.05%
2021/07/14	2	52.60	5	52.52	52.60	-3	9,389	-0.03%
2021/07/13	19	52.84	27	53.43	51.60	-8	9,269	-0.09%
2021/07/12	8	50.91	4	50.63	51.00	4	9,017	0.04%
2021/07/09	0	0.00	1	49.10	49.75	-1	8,937	-0.01%
2021/07/08	1	50.80	0	0.00	50.10	1	9,061	0.01%
2021/07/07	1	50.20	4.5	50.41	51.20	-3.5	9,058	-0.04%
2021/07/06	6	49.27	0	0.00	48.80	6	8,977	0.07%
2021/07/05	0	0.00	2	49.00	49.25	-2	9,205	-0.02%
2021/07/02	2	47.75	7	47.64	47.55	-5	9,422	-0.05%
2021/07/01	2	48.20	3.6	47.78	48.20	-1.6	9,486	-0.02%
2021/06/30	2.5	47.19	18	47.05	47.60	-15.5	9,534	-0.16%
2021/06/29	2	47.28	0	0.00	47.10	2	9,631	0.02%
2021/06/28	18	48.10	0	0.00	47.80	18	9,965	0.18%
2021/06/25	0	0.00	2	48.30	47.55	-2	10,123	-0.02%
2021/06/24	2	48.10	2	48.18	48.20	0	10,326	0.00%
2021/06/23	3	47.85	0	0.00	47.80	3	10,547	0.03%
2021/06/22	2	47.15	3	47.28	47.10	-1	10,673	-0.01%
2021/06/21	5	47.46	5	47.23	47.15	0	10,830	0.00%
2021/06/18	10	49.57	1	49.10	48.25	9	11,158	0.08%
2021/06/17	2	48.40	11	49.64	49.65	-9	11,326	-0.08%
2021/06/16	1	48.60	2	49.15	48.65	-1	11,718	-0.01%
2021/06/11	1	48.15	4	48.13	48.10	-3	13,633	-0.02%
2021/06/10	3	48.05	2	48.75	48.10	1	13,816	0.01%
2021/06/09	15	48.29	4	48.29	47.85	11	14,069	0.08%
2021/06/08	8	48.48	2	48.13	49.00	6	14,010	0.04%
2021/06/07	1	46.10	31	46.35	46.15	-30	13,821	-0.22%
2021/06/04	31	45.45	0	0.00	45.20	31	13,751	0.23%
2021/06/03	1.2	46.48	2	46.60	46.45	-0.9	13,755	-0.01%
2021/06/02	0	0.00	1	47.10	47.05	-1	13,713	-0.01%
2021/06/01	2	45.65	0	0.00	45.70	2	13,645	0.01%
2021/05/31	3	45.13	4	45.23	45.55	-1	13,783	-0.01%
2021/05/27	1	44.10	0	0.00	44.35	1	13,998	0.01%
2021/05/26	1	44.35	1	44.55	44.25	0	14,215	0.00%
2021/05/25	4	44.45	2	44.20	44.95	2	14,463	0.01%
2021/05/21	0	0.00	1	42.50	42.35	-1	14,601	-0.01%
2021/05/18	3	40.88	0	0.00	42.55	3	15,159	0.02%
2021/05/17	0	0.00	3	39.95	39.65	-3	15,295	-0.02%
2021/05/14	1	43.45	0	0.00	42.35	1	15,213	0.01%
2021/05/13	0	0.00	6	40.90	42.50	-6	15,101	-0.04%
2021/05/10	1	45.80	0	0.00	44.85	1	14,764	0.01%
2021/05/07	0	0.00	1.3	45.22	45.90	-1.3	14,805	-0.01%
2021/05/06	0	0.00	0.5	43.65	43.90	-0.5	14,811	0.00%
2021/05/05	3	44.83	1	45.50	43.90	2	14,819	0.01%
2021/05/04	4	45.00	8	43.93	45.00	-4	14,918	-0.03%
2021/05/03	4	47.49	22	47.35	46.30	-18	14,913	-0.12%
2021/04/29	13.2	47.85	0	0.00	47.70	13.2	14,963	0.09%
2021/04/28	17	50.39	6	50.20	50.30	11	14,973	0.07%
2021/04/27	0	0.00	8	49.30	48.85	-8	15,031	-0.05%
2021/04/26	4	48.98	3	49.00	48.80	1	15,380	0.01%
2021/04/23	4	47.40	2	47.95	48.00	2	15,402	0.01%
2021/04/22	12	49.42	2	48.70	47.30	10	15,496	0.06%
2021/04/21	3	49.37	2	48.80	49.70	1	15,210	0.01%
2021/04/20	11	47.52	0	0.00	47.50	11	14,944	0.07%
2021/04/19	1	46.40	1	46.80	46.70	0	15,115	0.00%
2021/04/16	8	45.63	13	46.17	46.65	-5	15,137	-0.03%
2021/04/15	0	0.00	1.5	45.00	45.25	-1.5	15,095	-0.01%
2021/04/14	1	45.60	32	44.43	44.75	-31	15,118	-0.21%
2021/04/13	4.2	46.52	1	47.40	45.70	3.2	15,079	0.02%
2021/04/12	0	0.00	1	47.20	46.90	-1	14,988	-0.01%
2021/04/09	5	47.48	1	47.15	46.85	4	14,866	0.03%
2021/04/08	5	46.72	9	47.17	47.50	-4	14,645	-0.03%
2021/04/07	5	45.67	5	45.80	45.30	0	14,326	0.00%
2021/04/06	6	44.70	9	45.22	45.30	-3	14,332	-0.02%
2021/04/01	7	44.00	6.5	44.22	44.20	0.5	14,267	0.00%
2021/03/31	8.2	44.97	24	45.64	44.25	-15.8	14,237	-0.11%
2021/03/30	0	0.00	13.5	44.71	44.90	-13.5	13,925	-0.10%
2021/03/29	11	44.66	5	44.70	44.15	6	13,837	0.04%
2021/03/26	24	44.62	2	44.38	44.65	22	13,744	0.16%
2021/03/25	0.2	43.10	1	42.70	43.30	-0.8	13,609	-0.01%
2021/03/24	1.5	43.50	0	0.00	43.05	1.5	13,697	0.01%
2021/03/23	6	44.33	2	44.20	44.10	4	13,653	0.03%
2021/03/22	1	42.90	6	43.02	42.95	-5	13,468	-0.04%
2021/03/19	3	43.52	1	43.65	43.50	2	13,552	0.01%
2021/03/18	12	42.98	13.7	42.94	43.75	-1.7	13,281	-0.01%
2021/03/17	19	40.43	27	40.16	40.65	-8	12,769	-0.06%
2021/03/16	6	38.40	4	38.20	38.60	2	11,893	0.02%
2021/03/15	2	39.15	6	38.33	38.20	-4	11,979	-0.03%
2021/03/12	1	36.80	4	37.31	37.40	-3	11,844	-0.03%
2021/03/10	0	0.00	1	36.75	36.50	-1	13,196	-0.01%
2021/03/08	0.3	36.70	1	37.65	36.70	-0.7	13,606	0.00%
2021/03/04	1	37.35	0	0.00	37.35	1	13,696	0.01%
2021/02/26	5	37.23	1	37.75	37.70	4	13,320	0.03%
2021/02/25	2	38.95	6	38.30	38.95	-4	13,274	-0.03%
2021/02/24	0	0.00	9.1	37.23	37.00	-9.1	13,110	-0.07%
2021/02/23	6	36.43	1	36.85	36.50	5	12,989	0.04%
2021/02/22	0	0.00	2	37.35	37.25	-2	12,899	-0.02%
2021/02/19	0	0.00	10	37.28	37.35	-10	12,757	-0.08%
2021/02/18	0	0.00	4	36.29	36.45	-4	12,566	-0.03%
2021/02/17	63	35.68	61	35.80	35.25	2	12,409	0.02%
2021/02/05	3	34.45	0	0.00	34.35	3	12,224	0.02%
2021/02/04	1	34.10	0	0.00	34.00	1	12,219	0.01%
2021/02/02	33	35.02	36	35.26	34.70	-3	12,344	-0.02%
2021/01/29	0	0.00	10	34.00	33.65	-10	12,151	-0.08%
2021/01/26	6.3	35.74	0	0.00	35.00	6.3	11,917	0.05%
2021/01/25	12	36.51	0	0.00	36.30	12	11,730	0.10%
2021/01/22	10	37.15	15	36.92	37.25	-5	11,588	-0.04%
2021/01/21	24	36.73	25	36.91	37.10	-1	11,389	-0.01%
2021/01/20	33	37.68	29	35.82	35.70	4	11,107	0.04%
2021/01/19	13	37.30	20	37.40	37.05	-7	10,777	-0.06%
2021/01/18	8	36.35	4	36.12	36.35	4	10,311	0.04%
2021/01/15	3	35.55	0	0.00	35.55	3	10,167	0.03%
2021/01/14	10	36.70	15	36.18	36.30	-5	9,987	-0.05%
2021/01/13	1	36.35	0	0.00	36.40	1	9,871	0.01%
2021/01/12	6	36.00	2	36.50	35.80	4	9,708	0.04%
2021/01/11	0	0.00	13	35.58	35.65	-13	9,181	-0.14%
2021/01/08	12	34.73	0	0.00	35.10	12	9,041	0.13%
2021/01/07	0	0.00	10	35.15	35.25	-10	8,917	-0.11%
2021/01/06	10	34.38	1	34.85	34.45	9	8,790	0.10%
2021/01/05	0	0.00	5	34.95	34.85	-5	8,607	-0.06%
2021/01/04	3	34.53	10.4	34.72	34.70	-7.4	8,560	-0.09%
2020/12/31	5	34.35	0	0.00	34.35	5	8,526	0.06%
2020/12/29	0	0.00	13	35.08	35.00	-13	8,439	-0.15%
2020/12/28	1.4	34.50	1	34.50	34.50	0.4	8,260	0.01%
2020/12/25	0	0.00	1	34.40	34.40	-1	8,197	-0.01%
2020/12/24	7	33.63	0	0.00	34.05	7	8,103	0.09%
2020/12/22	1	34.40	0	0.00	33.50	1	8,055	0.01%
2020/12/21	5	33.90	2	34.18	34.35	3	7,954	0.04%
2020/12/18	11	34.68	0	0.00	34.70	11	7,861	0.14%
2020/12/17	3	35.00	0	0.00	34.95	3	7,605	0.04%
2020/12/16	1	35.10	0	0.00	34.55	1	7,451	0.01%
2020/12/15	1	34.85	2	35.85	34.65	-1	7,247	-0.01%
2020/12/14	51	37.19	0	0.00	36.60	51	6,932	0.74%
2020/12/11	2	37.00	34	36.48	37.15	-32	6,728	-0.48%
2020/12/10	7	36.39	8	36.57	36.75	-1	6,262	-0.02%
2020/12/09	5	37.10	7	37.05	37.05	-2	6,067	-0.03%
2020/12/08	5	35.55	9	35.57	36.25	-4	5,772	-0.07%
2020/12/07	26	37.48	28	37.88	36.50	-2	5,536	-0.04%
2020/12/04	1	34.55	30	34.79	35.70	-29	4,719	-0.61%
2020/12/03	3	33.20	50	33.54	33.20	-47	3,957	-1.19%
2020/12/02	0	0.00	2	32.28	32.30	-2	3,599	-0.06%
2020/12/01	0	0.00	10	31.95	32.00	-10	3,505	-0.29%
2020/11/30	0	0.00	1	32.00	31.85	-1	3,431	-0.03%
2020/11/27	5	31.41	0	0.00	31.25	5	3,315	0.15%
2020/11/26	1	31.30	0	0.00	31.50	1	3,295	0.03%
2020/11/25	20	31.21	0	0.00	31.20	20	3,292	0.61%
2020/11/23	6	31.38	32	31.56	31.95	-26	3,045	-0.85%
2020/11/20	0	0.00	1	30.30	30.20	-1	2,843	-0.04%
2020/11/18	0	0.00	1	30.50	30.45	-1	2,811	-0.04%
2020/11/16	1	29.95	0	0.00	30.00	1	2,838	0.04%
2020/11/12	0	0.00	2	29.60	29.30	-2	2,825	-0.07%
2020/11/11	0	0.00	1	29.90	30.00	-1	2,791	-0.04%
2020/11/10	2	29.93	6	29.72	29.85	-4	2,697	-0.15%
2020/11/06	0	0.00	2	28.85	28.90	-2	2,688	-0.07%
2020/11/05	0	0.00	1	28.80	28.75	-1	2,712	-0.04%
2020/11/04	2	28.75	0	0.00	28.85	2	2,722	0.07%
2020/11/03	0	0.00	1	28.50	28.65	-1	2,729	-0.04%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/27	1	29.05	0	0.00	29.00	1	2,804	0.04%
2020/10/15	1	29.10	0	0.00	29.05	1	3,078	0.03%
2020/10/14	6	29.28	0	0.00	29.15	6	3,108	0.19%
2020/10/12	1	29.10	10	29.20	29.10	-9	3,197	-0.28%
2020/10/05	0	0.00	2	28.40	28.40	-2	3,325	-0.06%
2020/09/30	1	28.60	0	0.00	28.55	1	3,383	0.03%
2020/09/29	2	28.45	0	0.00	28.30	2	3,453	0.06%
2020/09/25	0	0.00	2	27.60	27.25	-2	3,869	-0.05%
2020/09/24	1	28.00	5	28.25	28.05	-4	4,006	-0.10%
2020/09/15	15	29.73	1	29.70	29.65	14	4,594	0.30%
2020/09/14	0	0.00	22	29.07	29.50	-22	4,750	-0.46%
2020/09/09	0	0.00	1	29.00	29.30	-1	5,069	-0.02%
2020/09/08	0	0.00	1	29.40	29.30	-1	5,150	-0.02%
2020/09/07	5	29.30	0	0.00	29.30	5	5,260	0.10%
2020/09/02	16	29.29	0	0.00	29.40	16	5,595	0.29%
2020/08/31	2	29.15	0	0.00	29.10	2	5,780	0.03%
2020/08/28	1	29.45	0	0.00	29.40	1	5,920	0.02%
2020/08/25	0	0.00	3	29.63	29.80	-3	6,970	-0.04%
2020/08/24	1	29.15	0.6	29.20	29.20	0.4	6,975	0.01%
2020/08/21	2	29.20	0	0.00	29.25	2	7,034	0.03%
2020/08/20	4	29.33	0	0.00	29.10	4	7,055	0.06%
2020/08/18	2	31.53	0	0.00	31.45	2	6,951	0.03%
2020/08/13	7	32.01	0	0.00	31.85	7	7,177	0.10%
2020/08/12	1	31.95	13	32.26	32.15	-12	7,191	-0.17%
2020/08/11	7	31.85	0	0.00	31.75	7	7,203	0.10%
2020/08/10	0	0.00	9	32.53	32.15	-9	7,257	-0.12%
2020/08/06	0.6	32.15	0	0.00	32.20	0.6	7,384	0.01%
2020/08/05	0	0.00	2	32.65	32.55	-2	7,428	-0.03%
2020/08/03	1.2	31.95	0	0.00	31.95	1.2	7,742	0.02%
2020/07/30	0	0.00	1	31.70	32.00	-1	8,114	-0.01%
2020/07/24	5	32.00	0	0.00	31.45	5	8,488	0.06%
2020/07/23	1	32.40	0	0.00	32.35	1	8,495	0.01%
2020/07/22	1	32.15	1	32.55	32.65	0	8,636	0.00%
2020/07/21	0	0.00	0.6	31.95	32.00	-0.6	8,655	-0.01%
2020/07/20	10	31.35	0	0.00	31.65	10	8,689	0.12%
2020/07/17	17	31.91	0	0.00	31.75	17	8,692	0.20%
2020/07/16	7	32.27	0	0.00	32.15	7	8,729	0.08%
2020/07/14	5	32.25	0	0.00	32.25	5	8,813	0.06%
2020/07/10	5	32.40	2	32.80	32.00	3	8,986	0.03%
2020/07/09	31	33.28	3	32.95	32.90	28	8,967	0.31%
2020/07/08	20.6	33.26	1	33.45	33.30	19.6	8,993	0.22%
2020/07/07	17	33.47	11	33.75	33.65	6	9,043	0.07%
2020/07/06	3	34.08	4	34.54	34.00	-1	9,022	-0.01%
2020/07/03	0	0.00	1	33.10	33.40	-1	8,798	-0.01%
2020/07/02	2	31.90	2	32.30	32.40	0	8,730	0.00%
2020/07/01	7	31.92	1	31.80	31.60	6	8,715	0.07%
2020/06/24	7	33.47	5	33.50	33.55	2	8,360	0.02%
2020/06/22	6	34.32	0	0.00	34.20	6	8,367	0.07%
2020/06/19	1	34.85	4	34.89	34.80	-3	8,473	-0.04%
2020/06/18	0	0.00	2	34.50	34.50	-2	8,355	-0.02%
2020/06/17	3	34.05	12	34.12	33.75	-9	8,233	-0.11%
2020/06/16	1	33.10	1	32.90	33.60	0	8,204	0.00%
2020/06/15	5	33.05	0	0.00	32.55	5	8,277	0.06%
2020/06/11	493	33.89	484	33.63	33.45	9	8,238	0.11%	大買/大賣/
2020/06/10	0	0.00	2	33.33	33.35	-2	8,093	-0.02%
2020/06/09	15	33.17	0	0.00	33.10	15	8,205	0.18%
2020/06/08	7	33.54	10.2	33.50	33.65	-3.2	8,314	-0.04%
2020/06/05	0	0.00	10	33.40	33.35	-10	8,602	-0.12%
2020/06/04	16	32.94	25	32.81	32.90	-9	8,829	-0.10%
2020/06/03	6	33.37	1	33.15	33.25	5	8,871	0.06%
2020/06/02	26	34.84	32	34.18	34.05	-6	8,641	-0.07%
2020/06/01	0	0.00	30	31.77	32.15	-30	8,011	-0.37%
2020/05/29	16	30.93	0	0.00	30.90	16	7,960	0.20%
2020/05/28	2	31.00	0	0.00	30.90	2	7,960	0.03%
2020/05/27	10	31.65	0	0.00	31.55	10	7,943	0.13%
2020/05/26	20	31.55	0	0.00	31.35	20	7,928	0.25%
2020/05/21	183	31.95	183	31.99	32.05	0	7,858	0.00%	大買/大賣/
2020/05/19	0.8	30.45	1	30.35	30.45	-0.2	7,691	0.00%
2020/05/14	0	0.00	1	31.85	31.15	-1	7,541	-0.01%
2020/05/13	0	0.00	2	32.28	32.40	-2	7,448	-0.03%
2020/05/12	1	32.30	118	32.33	32.30	-117	7,429	-1.57%	大賣/鉅額交易
2020/05/11	129	32.73	0	0.00	32.55	129	7,377	1.75%	大買/鉅額交易
2020/05/08	0	0.00	12	32.16	32.20	-12	7,245	-0.17%
2020/05/07	6.8	32.09	4	31.91	31.60	2.8	7,055	0.04%
2020/05/06	3	31.65	3	31.85	31.75	0	6,778	0.00%
2020/05/05	24	31.97	22	32.15	32.00	2	6,687	0.03%
2020/05/04	0	0.00	4	31.59	31.50	-4	6,462	-0.06%
2020/04/30	10	30.58	0	0.00	30.70	10	6,301	0.16%
2020/04/29	11	30.24	8	30.20	30.15	3	6,271	0.05%
2020/04/28	2	30.10	2	30.15	30.10	0	6,275	0.00%
2020/04/27	139	30.03	169	30.27	30.35	-30	6,328	-0.47%	大買/大賣/
2020/04/24	0	0.00	2	29.25	29.30	-2	6,208	-0.03%
2020/04/23	3	29.10	3	28.85	28.55	0	6,138	0.00%
2020/04/22	2	28.45	0	0.00	28.80	2	6,075	0.03%
2020/04/21	12.8	29.25	20	28.71	28.60	-7.2	6,050	-0.12%
2020/04/20	2	29.45	2	29.45	29.30	0	5,994	0.00%
2020/04/16	27	29.32	0	0.00	29.25	27	5,879	0.46%
2020/04/15	155	29.05	158	29.43	29.60	-3	5,868	-0.05%	大買/大賣/
2020/04/13	0.8	28.05	0	0.00	27.90	0.8	5,703	0.01%
2020/04/10	4	28.41	0	0.00	28.45	4	5,665	0.07%
2020/04/09	2	29.15	0	0.00	29.25	2	5,567	0.04%
2020/04/07	0	0.00	1	27.30	27.55	-1	5,460	-0.02%
2020/04/06	5	26.75	0	0.00	26.75	5	5,338	0.09%
2020/03/25	287	26.86	288	27.08	26.55	-1	5,159	-0.02%	大買/大賣/
2020/03/23	4	25.08	0	0.00	25.20	4	4,975	0.08%
2020/03/20	0	0.00	1	25.40	25.95	-1	5,061	-0.02%
2020/03/19	2	23.70	1	24.30	24.30	1	4,986	0.02%
2020/03/18	0	0.00	1	26.00	25.00	-1	4,972	-0.02%
2020/03/17	28	24.80	0	0.00	25.45	28	4,949	0.57%
2020/03/16	0	0.00	15	26.67	25.50	-15	4,935	-0.30%
2020/03/13	9	26.85	28.8	26.05	26.95	-19.8	4,851	-0.41%
2020/03/12	2	28.48	19	28.57	28.10	-17	4,697	-0.36%
2020/03/11	26.8	31.15	0	0.00	29.80	26.8	4,571	0.59%
2020/03/10	0	0.00	1	31.70	32.50	-1	4,266	-0.02%
2020/03/09	30	31.22	42	31.20	30.70	-12	4,076	-0.29%
2020/03/06	0	0.00	1.8	30.41	30.55	-1.8	3,927	-0.05%
2020/03/02	0	0.00	73	28.70	29.15	-73	4,070	-1.79%
2020/02/27	11	29.44	3	29.45	29.45	8	4,078	0.20%
2020/02/26	0	0.00	64	30.60	30.45	-64	4,107	-1.56%
2020/02/24	201	31.00	62	31.02	31.00	139	4,323	3.22%	大買/鉅額交易
2020/02/12	3	30.80	0	0.00	30.75	3	6,180	0.05%
2020/02/06	0	0.00	17	30.15	30.60	-17	7,685	-0.22%
2020/02/05	0	0.00	3	29.70	29.70	-3	7,674	-0.04%
2020/02/04	1	29.40	0	0.00	29.55	1	7,664	0.01%
2020/01/30	5	30.26	8	31.40	29.95	-3	7,627	-0.04%
2020/01/20	0	0.00	0.7	33.25	33.25	-0.7	7,551	-0.01%
2020/01/17	3	33.95	0	0.00	33.85	3	7,551	0.04%
2020/01/09	0	0.00	3	34.30	34.25	-3	7,821	-0.04%
2020/01/07	3	32.80	10	33.00	32.70	-7	7,993	-0.09%
2020/01/03	0	0.00	20	34.13	34.20	-20	8,018	-0.25%
2019/12/31	1	34.25	0	0.00	34.25	1	8,043	0.01%
2019/12/27	0	0.00	1	35.10	35.30	-1	7,972	-0.01%
2019/12/26	3	34.40	2	34.40	34.40	1	7,974	0.01%
2019/12/18	7	35.90	0	0.00	35.90	7	8,293	0.08%
2019/12/13	5	36.00	1	35.25	35.30	4	8,241	0.05%
2019/12/11	1	35.45	16	35.47	35.45	-15	8,152	-0.18%
2019/12/09	5	35.15	0	0.00	35.15	5	8,308	0.06%
2019/12/03	5	34.50	2	33.75	34.20	3	8,557	0.04%
2019/12/02	6	33.88	1	33.35	34.00	5	8,711	0.06%
2019/11/29	1	34.30	1	34.45	34.25	0	8,695	0.00%
2019/11/28	9	35.63	2	35.20	35.20	7	8,632	0.08%
2019/11/27	5	35.65	0	0.00	35.45	5	8,629	0.06%
2019/11/21	0	0.00	20	36.05	36.00	-20	8,769	-0.23%
2019/11/19	1	36.80	1	37.20	37.10	0	8,699	0.00%
2019/11/18	41	36.31	41	36.37	36.75	0	8,677	0.00%
2019/11/15	1	37.80	1	38.35	36.25	0	8,639	0.00%
2019/11/14	14	37.19	5	36.00	36.70	9	8,431	0.11%
2019/11/13	4	37.98	1	38.00	37.80	3	8,297	0.04%
2019/11/12	34	37.98	38	37.93	38.00	-4	8,142	-0.05%
2019/11/11	9	36.02	2	36.10	35.95	7	7,823	0.09%
2019/11/08	12	35.66	17	34.81	35.80	-5	7,792	-0.06%
2019/11/07	1	33.25	3.8	33.10	33.40	-2.8	7,242	-0.04%
2019/11/05	6	30.56	0	0.00	30.50	6	7,313	0.08%
2019/10/31	1	30.35	0	0.00	30.20	1	7,695	0.01%
2019/10/24	0	0.00	0.2	31.55	31.70	-0.2	8,071	0.00%
2019/10/23	0	0.00	1	31.45	31.45	-1	8,127	-0.01%
2019/10/21	7	31.13	0	0.00	31.00	7	8,206	0.09%
2019/10/09	3	32.05	0	0.00	32.30	3	8,148	0.04%
2019/10/01	0	0.00	2	31.60	32.95	-2	8,163	-0.02%
2019/09/27	12	31.84	8	31.63	31.55	4	8,072	0.05%
2019/09/24	0	0.00	8	33.04	33.20	-8	7,911	-0.10%
2019/09/20	0	0.00	1	33.30	33.40	-1	7,900	-0.01%
2019/09/18	3	33.20	0	0.00	33.30	3	7,826	0.04%
2019/09/17	1.7	32.77	1	33.05	32.80	0.7	7,767	0.01%
2019/09/16	5	33.56	11	33.70	33.40	-6	7,735	-0.08%
2019/09/12	10	33.78	0	0.00	34.00	10	7,669	0.13%
2019/09/11	0	0.00	1	33.35	33.45	-1	7,566	-0.01%
2019/09/10	0	0.00	10	32.38	32.50	-10	7,436	-0.13%
2019/09/09	5	33.65	0	0.00	32.65	5	7,367	0.07%
2019/09/06	0	0.00	2	32.75	32.90	-2	7,200	-0.03%
2019/09/04	0	0.00	5	32.16	32.15	-5	6,853	-0.07%
2019/09/03	1	31.20	0	0.00	31.20	1	6,666	0.02%
2019/08/27	152	31.00	156	30.74	30.70	-4	6,492	-0.06%	大買/大賣/
2019/08/26	0	0.00	2	29.60	30.25	-2	6,376	-0.03%
2019/08/23	0.8	30.00	1	30.40	30.00	-0.2	6,289	0.00%
2019/08/22	0.1	30.40	3.6	30.52	30.55	-3.5	6,232	-0.06%
2019/08/20	13	30.77	15	30.58	30.60	-2	6,373	-0.03%
2019/08/14	0.8	29.00	0	0.00	29.10	0.8	6,132	0.01%
2019/08/12	28	30.33	31.2	30.60	31.50	-3.2	5,745	-0.06%
2019/08/08	18	28.52	19	28.73	28.95	-1	5,320	-0.02%
2019/08/07	42	27.83	47.8	27.49	27.70	-5.8	5,099	-0.11%
2019/08/06	7	28.26	0	0.00	28.25	7	4,788	0.15%
2019/08/05	0.9	28.30	0	0.00	28.45	0.9	4,690	0.02%
2019/08/02	2	27.90	2	27.90	27.80	0	4,576	0.00%
2019/07/31	7	28.61	0	0.00	28.65	7	4,485	0.16%
2019/07/30	0	0.00	3	28.53	28.20	-3	4,404	-0.07%
2019/07/29	2	28.65	0	0.00	28.65	2	4,356	0.05%
2019/07/25	0	0.00	3	27.98	28.05	-3	4,201	-0.07%
2019/07/24	0	0.00	1	27.30	27.55	-1	4,103	-0.02%
2019/07/18	0	0.00	5	25.95	26.10	-5	3,956	-0.13%
2019/07/15	1	25.20	0	0.00	25.25	1	3,895	0.03%
2019/07/10	10	24.90	0	0.00	25.00	10	3,965	0.25%
2019/07/08	5	24.60	0	0.00	24.90	5	4,155	0.12%
2019/07/02	10	24.70	0	0.00	24.70	10	5,103	0.20%
2019/07/01	0	0.00	1	24.35	24.50	-1	5,257	-0.02%
2019/06/27	1	24.25	1	24.30	24.30	0	5,388	0.00%
2019/06/05	0	0.00	1	24.50	24.35	-1	7,642	-0.01%
2019/06/04	1	23.80	0	0.00	23.80	1	8,110	0.01%
2019/05/30	0	0.00	1	22.70	22.65	-1	8,407	-0.01%
2019/05/28	1	22.20	0	0.00	22.80	1	8,484	0.01%
2019/05/27	1	22.35	0	0.00	22.35	1	8,381	0.01%
2019/05/23	3	23.55	0	0.00	23.40	3	8,245	0.04%
2019/05/22	0.3	24.55	0	0.00	24.55	0.3	8,131	0.00%
2019/05/20	1	24.90	0	0.00	24.20	1	8,099	0.01%
2019/05/09	1	25.95	0	0.00	25.95	1	7,945	0.01%
2019/05/06	1	26.75	0	0.00	26.20	1	7,826	0.01%
2019/05/03	5	27.35	1	27.30	27.35	4	7,787	0.05%
2019/05/02	1	26.75	0	0.00	27.10	1	7,744	0.01%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/19	0	0.00	0.8	27.40	27.55	-0.8	7,499	-0.01%
2019/04/17	1	27.40	0	0.00	27.40	1	7,426	0.01%
2019/04/12	0.8	27.45	1	27.70	27.45	-0.2	7,359	0.00%
2019/04/11	0	0.00	2	28.70	28.30	-2	7,239	-0.03%
2019/04/09	0	0.00	2	29.00	29.05	-2	6,887	-0.03%
2019/04/08	2.8	27.90	3	28.58	27.90	-0.2	6,616	0.00%
2019/03/27	2	26.30	0	0.00	26.45	2	6,038	0.03%
2019/03/26	0	0.00	2	27.05	26.60	-2	6,024	-0.03%
2019/03/25	0	0.00	11	27.15	26.95	-11	5,894	-0.19%
2019/03/22	0	0.00	1	26.90	26.95	-1	5,890	-0.02%
2019/03/21	5	27.35	5	27.20	26.95	0	5,757	0.00%
2019/03/20	0	0.00	3	26.60	26.45	-3	5,487	-0.05%
2019/03/19	0	0.00	6	24.93	25.20	-6	5,169	-0.12%
2019/03/18	0	0.00	1	24.50	24.50	-1	4,987	-0.02%
2019/03/15	0	0.00	1	24.45	24.30	-1	4,960	-0.02%
2019/03/14	3	23.98	0	0.00	23.90	3	4,976	0.06%
2019/03/12	4	24.28	0	0.00	24.20	4	5,001	0.08%
2019/03/11	2	24.43	0	0.00	24.55	2	4,931	0.04%
2019/03/08	8	24.62	5	24.77	24.60	3	5,016	0.06%
2019/03/07	0	0.00	2	26.55	26.70	-2	4,585	-0.04%
2019/03/06	2	26.03	0	0.00	25.90	2	4,513	0.04%
2019/03/04	0	0.00	1	26.20	26.15	-1	4,406	-0.02%
2019/02/26	20	25.90	20	25.80	25.50	0	4,380	0.00%
2019/02/19	1	25.60	0	0.00	25.65	1	4,860	0.02%
2019/01/22	0	0.00	6	24.80	24.75	-6	6,241	-0.10%
2019/01/17	0	0.00	1	24.80	24.75	-1	6,663	-0.02%
2019/01/16	0	0.00	1	24.90	24.80	-1	6,763	-0.01%
2019/01/15	6	24.35	0	0.00	24.55	6	6,861	0.09%
2019/01/07	0	0.00	3	24.65	24.60	-3	7,500	-0.04%
2019/01/02	0	0.00	0.7	26.20	26.30	-0.7	7,808	-0.01%
2018/12/25	1	25.50	0	0.00	25.55	1	8,178	0.01%
2018/12/21	1	25.60	0	0.00	26.25	1	8,660	0.01%
2018/12/18	0.9	26.10	0.5	26.10	26.10	0.4	9,068	0.00%
2018/12/17	1.9	26.59	1	26.45	26.30	0.9	9,002	0.01%
2018/12/12	1	28.75	0	0.00	28.30	1	8,790	0.01%
2018/12/06	1	27.10	0	0.00	27.60	1	8,638	0.01%
2018/12/05	0.9	27.45	0	0.00	27.45	0.9	8,530	0.01%
2018/12/04	0	0.00	0.8	28.00	28.20	-0.8	8,440	-0.01%
2018/12/03	0	0.00	1	28.70	28.05	-1	8,336	-0.01%
2018/11/29	2	27.05	0	0.00	26.70	2	8,013	0.02%
2018/11/23	1	26.15	1	25.56	25.70	0	7,765	0.00%
2018/11/20	0	0.00	2	27.10	26.55	-2	7,541	-0.03%
2018/11/16	6	26.40	6	26.95	26.20	0	7,267	0.00%
2018/11/14	2	26.98	1	26.70	26.70	1	7,168	0.01%
2018/11/13	1	26.05	1	27.10	27.20	0	7,135	0.00%
2018/11/12	6.3	26.56	6	26.83	26.80	0.3	7,010	0.00%
2018/11/09	1	26.15	1	26.00	26.15	0	6,859	0.00%
2018/11/08	1	25.95	3	25.98	25.80	-2	6,755	-0.03%
2018/11/07	0	0.00	8	25.25	25.40	-8	6,632	-0.12%
2018/11/02	0	0.00	2	24.50	24.60	-2	6,305	-0.03%
2018/10/31	2	20.55	0	0.00	21.35	2	5,914	0.03%
2018/10/30	3	21.98	3	20.83	20.20	0	5,841	0.00%
2018/10/29	7.2	23.32	0	0.00	22.35	7.2	5,637	0.13%
2018/10/26	22	23.27	30	23.16	23.35	-8	5,586	-0.14%
2018/10/17	0	0.00	5	23.55	23.50	-5	5,384	-0.09%
2018/10/16	1	23.55	0	0.00	22.85	1	5,212	0.02%
2018/10/12	0	0.00	1	23.50	23.50	-1	5,047	-0.02%
2018/10/09	0	0.00	1	23.60	23.60	-1	4,725	-0.02%
2018/10/05	1	22.80	0	0.00	22.60	1	4,572	0.02%
2018/10/03	1	24.20	13	24.25	24.25	-12	4,271	-0.28%
2018/10/02	0	0.00	6	24.14	23.65	-6	4,050	-0.15%
2018/10/01	0	0.00	1	23.80	23.80	-1	3,895	-0.03%
2018/09/26	2	23.63	2	24.05	23.45	0	3,783	0.00%
2018/09/25	0	0.00	6	23.87	23.90	-6	3,659	-0.16%
2018/09/21	0	0.00	1	23.30	23.40	-1	3,469	-0.03%
2018/09/20	4	23.05	4	23.11	22.85	0	3,252	0.00%
2018/09/19	0	0.00	1	23.05	22.85	-1	3,122	-0.03%
2018/09/18	7	22.46	12	22.60	22.60	-5	3,030	-0.16%
2018/09/07	1	21.05	0	0.00	20.85	1	3,315	0.03%
2018/09/06	0	0.00	2	21.95	21.60	-2	3,284	-0.06%
2018/08/27	1	21.20	0	0.00	21.15	1	3,661	0.03%
2018/08/24	4	21.10	0	0.00	21.15	4	3,678	0.11%
2018/08/23	1	21.20	0	0.00	21.15	1	3,747	0.03%
2018/08/22	1	21.20	13	21.19	21.20	-12	3,816	-0.31%
2018/08/21	0	0.00	3	21.05	21.05	-3	3,919	-0.08%
2018/08/20	2	21.03	0	0.00	20.95	2	3,938	0.05%
2018/08/15	1	21.60	3	21.40	21.40	-2	4,052	-0.05%
2018/08/13	3	22.05	0	0.00	21.75	3	4,299	0.07%
2018/08/10	6	22.68	0	0.00	22.60	6	4,250	0.14%
2018/08/09	0	0.00	2	23.15	23.00	-2	4,234	-0.05%
2018/08/08	2	23.30	6	23.35	23.25	-4	4,258	-0.09%
2018/08/06	3	23.10	0	0.00	23.00	3	4,307	0.07%
2018/08/03	3	22.65	0	0.00	22.70	3	4,332	0.07%
2018/08/01	1	22.40	0	0.00	22.35	1	4,552	0.02%
2018/07/27	2	22.30	0	0.00	22.40	2	4,818	0.04%
2018/07/23	0	0.00	6	22.35	22.10	-6	4,981	-0.12%
2018/07/20	1	22.55	1	22.95	22.45	0	5,025	0.00%
2018/07/19	6	22.73	0	0.00	22.75	6	5,139	0.12%
2018/07/18	0	0.00	12	22.45	22.40	-12	5,194	-0.23%
2018/07/12	0	0.00	4	22.58	22.35	-4	5,446	-0.07%
2018/07/10	0	0.00	3	21.85	21.75	-3	5,486	-0.05%
2018/07/05	13	21.35	10	21.73	21.30	3	5,561	0.05%
2018/07/04	4	22.25	9	22.63	22.15	-5	5,542	-0.09%
2018/07/03	16	22.75	20	22.85	22.55	-4	5,535	-0.07%
2018/07/02	17	23.34	10	23.08	23.10	7	5,542	0.13%
2018/06/29	0	0.00	1	23.50	23.05	-1	5,572	-0.02%
2018/06/25	1	23.60	0	0.00	23.55	1	5,702	0.02%
2018/06/22	0	0.00	2	23.60	24.80	-2	5,558	-0.04%
2018/06/20	3	22.30	0	0.00	22.15	3	5,330	0.06%
2018/06/19	1	22.50	0	0.00	22.85	1	5,356	0.02%
2018/06/12	8	23.09	5	23.30	23.00	3	5,734	0.05%
2018/06/11	2	23.00	2	23.00	22.95	0	5,675	0.00%
2018/06/08	0	0.00	3	22.85	22.85	-3	5,676	-0.05%
2018/06/07	1	22.80	1	23.15	22.75	0	5,763	0.00%
2018/06/05	1	22.35	3	22.28	22.20	-2	5,765	-0.03%
2018/05/23	1	21.40	0	0.00	21.35	1	5,424	0.02%
2018/05/22	1	21.80	0	0.00	21.60	1	5,416	0.02%
2018/05/18	2	20.65	0	0.00	20.75	2	5,210	0.04%
2018/05/17	0	0.00	2	20.90	20.75	-2	5,240	-0.04%
2018/05/15	0	0.00	6	21.15	21.10	-6	5,266	-0.11%
2018/05/11	2	21.75	2	21.80	21.75	0	5,436	0.00%
2018/05/09	0	0.00	10	22.33	22.25	-10	5,354	-0.19%
2018/05/08	478	22.00	470	21.94	22.05	8	5,160	0.16%	大買/大賣/
2018/04/27	2	20.35	0	0.00	20.35	2	5,081	0.04%
2018/04/26	0	0.00	2	20.83	20.30	-2	5,077	-0.04%
2018/04/25	2	19.73	40	20.03	20.55	-38	5,055	-0.75%
2018/04/24	3	21.00	3	21.65	20.95	0	4,979	0.00%
2018/04/23	0	0.00	6	22.10	22.05	-6	4,942	-0.12%
2018/04/20	6	21.96	0	0.00	22.05	6	5,095	0.12%
2018/04/19	3	22.20	2	22.35	22.30	1	5,031	0.02%
2018/04/18	0	0.00	4	22.80	22.60	-4	4,983	-0.08%
2018/04/17	1	22.80	7	22.80	22.70	-6	4,968	-0.12%
2018/04/16	4	22.90	0	0.00	22.85	4	5,011	0.08%
2018/04/13	4	23.10	20	23.20	23.10	-16	4,987	-0.32%
2018/04/12	2	23.35	0	0.00	23.40	2	4,968	0.04%
2018/04/10	0	0.00	2	23.55	23.35	-2	5,091	-0.04%
2018/04/09	2	23.60	0	0.00	23.55	2	5,137	0.04%
2018/04/03	0	0.00	1	23.85	23.85	-1	5,145	-0.02%
2018/03/31	10	24.10	2	24.10	24.05	8	5,160	0.16%
2018/03/30	0	0.00	1	23.80	23.85	-1	5,157	-0.02%
2018/03/29	3	23.05	1	23.10	23.05	2	5,105	0.04%
2018/03/28	1	23.45	0	0.00	23.30	1	4,980	0.02%
2018/03/27	5	23.50	0	0.00	23.50	5	4,916	0.10%
2018/03/23	10	23.57	0	0.00	23.70	10	4,814	0.21%
2018/03/22	5	24.61	0	0.00	24.35	5	4,761	0.11%
2018/03/20	14	24.88	0	0.00	24.85	14	5,135	0.27%
2018/03/19	36	25.11	0	0.00	25.05	36	5,212	0.69%
2018/03/16	1	26.00	0	0.00	25.70	1	5,125	0.02%
2018/03/15	2	25.95	0	0.00	25.80	2	4,877	0.04%
2018/03/14	0	0.00	1	26.20	26.10	-1	5,124	-0.02%
2018/03/13	0	0.00	10	26.35	26.20	-10	5,199	-0.19%
2018/03/09	0	0.00	2	26.50	26.05	-2	5,250	-0.04%
2018/03/08	1	25.60	0	0.00	25.55	1	5,441	0.02%
2018/02/27	1	25.20	1	25.15	25.20	0	6,381	0.00%
2018/02/22	0	0.00	10	24.60	24.75	-10	6,560	-0.15%
2018/02/21	0	0.00	1	24.55	24.35	-1	6,604	-0.02%
2018/02/12	5	23.55	0	0.00	23.50	5	6,677	0.07%
2018/02/09	0	0.00	1	22.80	23.80	-1	6,734	-0.01%
2018/02/07	10	24.65	0	0.00	24.50	10	7,146	0.14%
2018/02/06	7	24.51	4	25.40	23.75	3	7,212	0.04%
2018/02/02	2	26.50	1	26.50	26.60	1	7,402	0.01%
2018/01/29	5	26.80	0	0.00	26.75	5	7,807	0.06%
2018/01/26	2	26.60	0	0.00	26.55	2	8,327	0.02%
2018/01/25	2	27.13	0	0.00	26.85	2	8,491	0.02%
2018/01/16	10	26.90	4	27.21	27.30	6	9,568	0.06%
2018/01/15	0	0.00	1	26.40	26.35	-1	9,558	-0.01%
2018/01/12	1	26.35	0	0.00	26.25	1	9,622	0.01%
2018/01/10	4	26.31	0	0.00	26.05	4	9,769	0.04%
2018/01/08	0	0.00	3	26.95	26.85	-3	10,189	-0.03%
2018/01/04	4	27.18	1	27.15	27.05	3	10,909	0.03%
2018/01/03	0	0.00	31	26.74	26.65	-31	11,278	-0.27%