南茂 (8150)-兆豐-天母券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股▲1.95%
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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	5	45.25	0	0.00	45.65	5	4,735	0.11%
2024/04/18	10	47.00	0	0.00	46.85	10	4,811	0.21%
2024/04/12	1	48.65	0	0.00	48.70	1	4,891	0.02%
2024/04/11	60	48.13	0	0.00	48.75	60	4,866	1.23%
2024/04/09	10	48.40	0	0.00	48.85	10	4,812	0.21%
2024/04/08	30	48.47	0	0.00	48.65	30	4,773	0.63%
2024/03/29	7	49.60	0	0.00	50.00	7	4,671	0.15%
2024/03/28	1.1	51.73	6	51.95	51.00	-4.9	4,426	-0.11%
2024/03/25	9	49.12	1	49.20	49.95	8	4,057	0.20%
2024/03/22	19	50.24	1	50.90	50.90	18	4,012	0.45%
2024/03/20	4	50.93	7	51.50	50.10	-3	3,935	-0.08%
2024/03/19	0	0.00	1	49.85	49.75	-1	3,747	-0.03%
2024/03/18	0	0.00	14	48.78	48.65	-14	3,715	-0.38%
2024/03/14	0	0.00	0.4	47.55	47.55	-0.4	3,703	-0.01%
2024/03/13	0	0.00	10	48.53	48.50	-10	3,701	-0.27%
2024/03/12	0	0.00	3	47.77	48.10	-3	3,660	-0.08%
2024/03/11	3	46.95	4	47.40	46.90	-1	3,618	-0.03%
2024/03/08	3	46.65	6	47.00	46.90	-3	3,605	-0.08%
2024/03/06	0	0.00	12	46.00	46.65	-12	3,501	-0.34%
2024/03/04	0	45.20	3	45.30	45.10	-3	3,411	-0.09%
2024/03/01	1	44.20	0	0.00	43.95	1	3,303	0.03%
2024/02/23	5	43.05	2	43.43	43.25	3	3,197	0.09%
2024/02/22	0	0.00	1	43.45	44.00	-1	3,140	-0.03%
2024/02/20	0	0.00	1	43.55	43.50	-1	3,101	-0.03%
2024/01/30	0	0.00	1	42.55	42.70	-1	3,222	-0.03%
2024/01/26	0	0.00	3	42.58	42.60	-3	3,572	-0.08%
2024/01/24	0	0.00	1	43.20	43.15	-1	3,620	-0.03%
2024/01/23	0	0.00	7	43.15	43.10	-7	3,637	-0.19%
2024/01/22	6	44.07	0	0.00	43.95	6	3,630	0.17%
2024/01/19	35	43.75	45	43.90	43.70	-10	3,632	-0.28%
2024/01/18	20	42.75	20	42.95	42.95	0	3,565	0.00%
2024/01/17	10	42.70	10	42.75	43.00	0	3,746	0.00%
2024/01/15	20	43.26	26	43.23	43.20	-6	4,088	-0.15%
2024/01/12	55	43.21	52	43.50	42.80	3	4,073	0.07%
2024/01/11	1	43.40	2	43.30	43.50	-1	3,950	-0.03%
2024/01/09	1	41.20	0	0.00	41.45	1	3,856	0.03%
2024/01/05	10	41.40	0	0.00	41.40	10	3,859	0.26%
2024/01/04	1	42.00	0	0.00	42.10	1	3,845	0.03%
2024/01/03	0	0.00	2	41.85	41.85	-2	3,854	-0.05%
2024/01/02	0	0.00	1	42.00	42.00	-1	3,839	-0.03%
2023/12/29	0	0.00	1	42.95	42.25	-1	3,828	-0.03%
2023/12/28	0	0.00	1	43.40	43.00	-1	3,814	-0.03%
2023/12/26	0	0.00	10	43.10	43.10	-10	3,769	-0.27%
2023/12/20	0	0.00	5	42.30	42.45	-5	3,712	-0.13%
2023/12/15	2	43.35	2	43.50	43.10	0	3,550	0.00%
2023/12/14	0	0.00	10	43.58	43.35	-10	3,466	-0.29%
2023/12/13	0	0.00	5	43.15	43.15	-5	3,404	-0.15%
2023/12/12	0	0.00	1	42.80	42.45	-1	3,348	-0.03%
2023/12/11	0	0.00	5	42.65	42.40	-5	3,319	-0.15%
2023/12/08	0	0.00	5	42.75	42.45	-5	3,282	-0.15%
2023/12/07	2	42.03	5	41.95	41.75	-3	3,220	-0.09%
2023/12/06	2	41.58	0	0.00	41.70	2	3,211	0.06%
2023/12/04	0	0.00	9	41.78	42.00	-9	3,208	-0.28%
2023/12/01	0	0.00	16	41.25	41.10	-16	3,234	-0.49%
2023/11/29	0	0.00	8	40.25	40.35	-8	3,166	-0.25%
2023/11/28	0	0.00	6	40.19	40.20	-6	3,156	-0.19%
2023/11/21	3	39.50	0	0.00	39.50	3	3,305	0.09%
2023/11/17	0	0.00	1	38.75	38.70	-1	3,289	-0.03%
2023/11/16	1	38.40	0	0.00	38.45	1	3,273	0.03%
2023/11/15	0	0.00	2	38.53	38.60	-2	3,264	-0.06%
2023/11/14	0	0.00	40	38.25	38.15	-40	3,238	-1.24%
2023/11/10	1	38.10	0	0.00	37.75	1	3,212	0.03%
2023/11/09	20	37.40	0	0.00	37.40	20	3,172	0.63%
2023/11/08	26	37.13	1	37.45	37.35	25	3,149	0.79%
2023/11/06	10	37.88	0	0.00	37.80	10	3,057	0.33%
2023/11/03	48	38.46	0	0.00	37.95	48	2,995	1.60%
2023/11/02	5	41.71	0	0.00	42.05	5	2,742	0.18%
2023/11/01	0	0.00	7	40.85	41.30	-7	2,770	-0.25%
2023/10/27	1	40.90	0	0.00	40.90	1	2,781	0.04%
2023/10/26	1	41.15	0	0.00	41.45	1	2,757	0.04%
2023/10/25	0	0.00	23	42.88	42.00	-23	2,710	-0.85%
2023/10/24	23	41.77	27	41.72	42.15	-4	2,516	-0.16%
2023/10/23	27	40.71	7	41.99	41.40	20	2,312	0.86%
2023/10/18	1	38.95	10	39.00	39.95	-9	2,111	-0.43%
2023/10/13	0	0.00	10	39.18	39.05	-10	2,128	-0.47%
2023/10/12	0	0.00	5	38.45	38.50	-5	2,120	-0.24%
2023/10/11	1	38.30	0	0.00	38.20	1	2,129	0.05%
2023/10/04	5	37.45	0	0.00	37.50	5	2,157	0.23%
2023/10/03	5	37.70	0	0.00	37.90	5	2,178	0.23%
2023/09/12	2	39.75	0	0.00	39.70	2	2,728	0.07%
2023/09/11	2	39.20	0.1	39.00	39.00	1.9	2,770	0.07%
2023/09/06	0	0.00	31	39.73	40.00	-31	2,775	-1.12%
2023/09/01	1	38.40	1	38.35	38.50	0	2,726	0.00%
2023/08/31	1	38.35	2	38.23	38.35	-1	2,721	-0.04%
2023/08/30	0	0.00	1	37.60	37.90	-1	2,726	-0.04%
2023/08/29	5	37.92	3	37.72	37.75	2	2,723	0.07%
2023/08/28	0	0.00	10	38.38	37.95	-10	2,689	-0.37%
2023/08/24	2	37.20	0	0.00	36.90	2	2,618	0.08%
2023/08/17	0	0.00	20	35.70	35.85	-20	2,778	-0.72%
2023/08/11	1	36.85	0	0.00	37.05	1	2,765	0.04%
2023/08/08	1	36.80	0	0.00	37.05	1	2,735	0.04%
2023/08/07	3	37.25	6	37.25	37.35	-3	2,714	-0.11%
2023/08/04	3	36.33	1	36.25	36.30	2	2,659	0.08%
2023/07/18	0	0.00	5	36.30	36.00	-5	2,620	-0.19%
2023/07/14	5	35.45	0	0.00	35.45	5	2,609	0.19%
2023/07/11	2	35.00	0	0.00	35.10	2	2,604	0.08%
2023/07/04	2	36.00	0	0.00	35.70	2	2,677	0.07%
2023/06/29	17	36.74	0	0.00	36.35	17	2,720	0.62%
2023/06/28	1	39.30	17	39.15	38.95	-16	2,620	-0.61%
2023/06/21	1	39.40	0	0.00	39.35	1	2,444	0.04%
2023/06/20	1	38.90	0	0.00	39.15	1	2,428	0.04%
2023/06/16	2	39.30	0	0.00	39.45	2	2,348	0.09%
2023/06/15	13	39.02	0	0.00	39.00	13	2,320	0.56%
2023/06/09	1	40.00	0	0.00	40.05	1	2,239	0.04%
2023/06/08	6	40.91	1	40.80	40.70	5	2,223	0.22%
2023/06/06	0	0.00	10	40.43	40.60	-10	2,214	-0.45%
2023/06/01	1	40.15	1	39.95	40.00	0	2,247	0.00%
2023/05/26	28	39.31	0	0.00	39.50	28	2,283	1.23%
2023/05/22	0.2	38.20	0	0.00	38.45	0.2	2,307	0.01%
2023/05/17	0	0.00	4	38.30	38.50	-4	2,333	-0.17%
2023/04/28	1	37.00	0	0.00	37.00	1	2,618	0.04%
2023/04/06	0	0.00	10	38.73	39.10	-10	2,365	-0.42%
2023/03/31	1	38.35	0	0.00	38.35	1	2,317	0.04%
2023/03/15	0	0.00	5	36.55	36.30	-5	2,230	-0.22%
2023/03/10	0	0.00	9	37.25	37.30	-9	2,264	-0.40%
2023/03/07	60	37.23	60	37.55	37.70	0	2,256	0.00%
2023/03/02	0	0.00	14	36.11	36.35	-14	2,212	-0.63%
2023/03/01	4	35.60	4	35.90	36.05	0	2,198	0.00%
2023/02/24	10	35.90	5	36.45	36.40	5	2,134	0.23%
2023/02/21	0	0.00	2	36.20	36.55	-2	2,049	-0.10%
2023/02/15	1	35.45	1	35.75	35.35	0	2,208	0.00%
2023/02/13	4	35.00	4	35.25	35.30	0	2,267	0.00%
2023/02/09	1	36.00	1	35.95	35.80	0	2,317	0.00%
2023/02/08	1	35.85	0	0.00	35.85	1	2,344	0.04%
2023/02/03	3	35.80	0	0.00	36.20	3	2,314	0.13%
2023/02/02	0	0.00	2	35.70	35.80	-2	2,255	-0.09%
2023/02/01	0	0.00	2	34.60	34.65	-2	2,211	-0.09%
2023/01/10	0	0.00	9	33.83	33.80	-9	2,593	-0.35%
2022/12/30	0	0.00	0.1	32.80	33.50	-0.1	2,668	0.00%
2022/12/22	1	32.60	0	0.00	32.50	1	2,761	0.04%
2022/12/15	2	33.10	0	0.00	33.20	2	2,832	0.07%
2022/12/14	0	0.00	2	33.45	33.40	-2	2,852	-0.07%
2022/12/08	6	33.20	0	0.00	33.10	6	2,922	0.21%
2022/12/07	4	33.55	0	0.00	33.30	4	2,935	0.14%
2022/12/06	8	33.83	0	0.00	33.70	8	2,928	0.27%
2022/11/24	0	0.00	7	33.70	33.65	-7	2,977	-0.24%
2022/11/22	1	32.80	0	0.00	32.95	1	2,952	0.03%
2022/11/21	3	33.38	0	0.00	33.20	3	2,961	0.10%
2022/11/18	3	33.95	0	0.00	33.80	3	2,928	0.10%
2022/11/15	0	0.00	5	33.20	33.15	-5	2,814	-0.18%
2022/11/11	0	0.00	1	33.00	32.50	-1	2,784	-0.04%
2022/11/09	1	32.55	0	0.00	32.30	1	2,752	0.04%
2022/10/24	0	0.00	1	32.25	31.25	-1	2,808	-0.04%
2022/10/19	0	0.00	6	32.63	32.30	-6	2,646	-0.23%
2022/10/18	0	0.00	20	30.73	31.00	-20	2,465	-0.81%
2022/10/11	15	29.58	0	0.00	29.50	15	2,598	0.58%
2022/10/06	2	30.85	0	0.00	31.00	2	2,689	0.07%
2022/10/05	0	0.00	30	30.88	30.95	-30	2,703	-1.11%
2022/09/29	1	29.60	1	30.00	29.70	0	2,886	0.00%
2022/09/28	10	29.20	0	0.00	29.25	10	2,924	0.34%
2022/09/26	21	30.41	0	0.00	29.85	21	3,054	0.69%
2022/09/21	10	32.30	0	0.00	32.25	10	3,330	0.30%
2022/09/20	5	32.70	0	0.00	32.85	5	3,458	0.14%
2022/09/06	2	33.85	0	0.00	33.40	2	3,690	0.05%
2022/09/02	2	34.43	0	0.00	34.50	2	3,692	0.05%
2022/08/26	6	36.78	1	37.00	36.80	5	3,705	0.13%
2022/08/25	1	36.25	4	36.39	36.40	-3	3,712	-0.08%
2022/08/23	0	0.00	1	36.35	36.35	-1	3,790	-0.03%
2022/08/22	1	36.85	0	0.00	36.85	1	3,793	0.03%
2022/08/19	7	36.76	0	0.00	37.15	7	3,802	0.18%
2022/08/17	1	36.40	0	0.00	36.45	1	3,775	0.03%
2022/07/20	4	35.60	0	0.00	35.40	4	3,835	0.10%
2022/07/19	1	34.95	2	34.85	35.20	-1	3,839	-0.03%
2022/07/18	2	34.48	2	34.33	35.00	0	3,864	0.00%
2022/07/15	3	34.18	2	33.95	33.85	1	3,843	0.03%
2022/07/11	3	34.85	3	34.15	33.90	0	3,800	0.00%
2022/07/08	7	35.31	4	35.44	35.45	3	3,775	0.08%
2022/07/04	1	33.60	0	0.00	33.60	1	3,727	0.03%
2022/06/30	0	0.00	1	37.10	36.95	-1	3,623	-0.03%
2022/06/29	13	39.74	0	0.00	39.10	13	3,526	0.37%
2022/06/28	5	45.35	10	45.30	44.80	-5	3,423	-0.15%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	1	45.60	0	0.00	45.60	1	3,282	0.03%
2022/06/23	1	45.85	0	0.00	45.75	1	3,261	0.03%
2022/06/14	0	0.00	2	49.45	49.40	-2	3,365	-0.06%
2022/04/27	1	45.55	1	45.55	46.50	0	7,377	0.00%
2022/04/25	2	47.23	0	0.00	46.95	2	7,652	0.03%
2022/04/12	11	48.36	0	0.00	48.00	11	9,395	0.12%
2022/04/07	10	49.85	0	0.00	49.80	10	9,391	0.11%
2022/04/01	0	0.00	1	51.00	51.20	-1	9,445	-0.01%
2022/03/31	0	0.00	20	51.30	51.40	-20	9,529	-0.21%
2022/03/30	0	0.00	2	51.70	51.70	-2	9,584	-0.02%
2022/03/29	2	52.05	2	51.85	51.70	0	9,654	0.00%
2022/03/25	2	51.80	2	51.65	51.70	0	9,890	0.00%
2022/03/24	2	51.80	1	51.70	51.90	1	9,896	0.01%
2022/03/23	0	0.00	1	51.90	52.20	-1	9,951	-0.01%
2022/03/21	1	52.60	1	52.00	52.10	0	10,032	0.00%
2022/03/18	2	51.85	3	51.83	51.70	-1	10,045	-0.01%
2022/03/16	6	50.18	0	0.00	50.30	6	9,904	0.06%
2022/03/15	0	0.00	1	50.80	50.80	-1	9,856	-0.01%
2022/03/11	3	51.53	0	0.00	51.50	3	9,861	0.03%
2022/03/10	0	0.00	4	52.03	51.30	-4	9,886	-0.04%
2022/03/09	1	50.50	14.1	50.49	51.10	-13.1	9,853	-0.13%
2022/03/08	8.1	49.99	3	50.50	50.20	5.1	9,866	0.05%
2022/03/07	1	50.30	0	0.00	50.30	1	9,792	0.01%
2022/03/04	2	51.40	11	52.08	51.60	-9	9,667	-0.09%
2022/03/03	4	51.75	16	51.82	51.80	-12	9,586	-0.13%
2022/03/02	14	51.40	0	0.00	51.40	14	9,508	0.15%
2022/03/01	13	51.99	5	51.42	51.20	8	9,347	0.09%
2022/02/25	0	0.00	47	51.41	52.00	-47	8,431	-0.56%
2022/02/24	2	47.35	2	47.35	47.35	0	7,667	0.00%
2022/02/23	0	0.00	1	48.20	48.50	-1	7,671	-0.01%
2022/02/22	4	47.91	0	0.00	48.15	4	7,780	0.05%
2022/02/21	21	49.11	15	49.67	49.15	6	7,954	0.08%
2022/02/18	0	0.00	2	48.23	48.75	-2	8,077	-0.02%
2022/02/17	1	48.55	2	47.90	48.25	-1	8,172	-0.01%
2022/02/15	2	46.30	1	46.50	46.30	1	8,186	0.01%
2022/02/11	0	0.00	7.1	47.43	47.40	-7.1	8,348	-0.09%
2022/02/10	0	0.00	10	47.40	47.40	-10	8,586	-0.12%
2022/02/08	1	46.55	1	46.45	46.35	0	8,631	0.00%
2022/02/07	5	45.55	0	0.00	45.80	5	8,580	0.06%
2022/01/26	2.1	46.01	0	0.00	46.00	2.1	8,515	0.02%
2022/01/25	16	46.11	2	46.50	45.75	14	8,508	0.16%
2022/01/24	1	46.95	0	0.00	47.00	1	8,428	0.01%
2022/01/21	1	48.00	0	0.00	47.60	1	8,450	0.01%
2022/01/20	40	47.94	2	48.20	48.45	38	8,401	0.45%
2022/01/17	0	0.00	1	49.75	49.50	-1	8,058	-0.01%
2022/01/14	6	50.22	2	51.60	49.15	4	7,963	0.05%
2022/01/13	15	51.64	41.4	51.48	51.30	-26.4	7,572	-0.35%
2022/01/12	1	48.55	5	48.76	49.70	-4	6,735	-0.06%
2022/01/11	1	47.10	0	0.00	47.10	1	6,510	0.02%
2022/01/10	2	47.45	0	0.00	47.40	2	6,531	0.03%
2022/01/06	0	0.00	1	48.10	48.30	-1	6,564	-0.02%
2022/01/04	38	48.00	5	48.05	48.05	33	6,610	0.50%
2022/01/03	0	0.00	18	48.90	47.95	-18	6,616	-0.27%
2021/12/30	5	48.45	0	0.00	48.60	5	6,584	0.08%
2021/12/28	10	48.68	2	48.48	48.50	8	6,615	0.12%
2021/12/27	5	48.95	1	49.00	49.10	4	6,588	0.06%
2021/12/24	0	0.00	8	48.44	48.30	-8	6,555	-0.12%
2021/12/23	0	0.00	14	48.04	48.10	-14	6,556	-0.21%
2021/12/22	0	0.00	9	47.96	48.10	-9	6,690	-0.13%
2021/12/21	8	47.41	38	47.49	47.50	-30	6,587	-0.46%
2021/12/17	0.1	46.95	0	0.00	46.20	0.1	6,547	0.00%
2021/12/14	25	45.34	0	0.00	45.05	25	6,732	0.37%
2021/12/13	0	0.00	4	46.80	46.45	-4	6,835	-0.06%
2021/12/08	0	0.00	6	46.94	46.90	-6	6,888	-0.09%
2021/12/06	0	0.00	12	46.84	47.25	-12	7,034	-0.17%
2021/12/03	0.2	46.55	0	0.00	46.55	0.2	7,241	0.00%
2021/12/02	30	45.88	2	46.15	45.70	28	7,455	0.38%
2021/12/01	1	46.00	0	0.00	46.10	1	7,688	0.01%
2021/11/30	1	45.80	60	46.15	46.15	-59	8,094	-0.73%
2021/11/29	20	43.88	0	0.00	44.65	20	8,271	0.24%
2021/11/26	35	45.53	0	0.00	45.20	35	8,644	0.40%
2021/11/25	3	46.45	0	0.00	46.25	3	8,670	0.03%
2021/11/24	15	46.27	0	0.00	46.55	15	8,842	0.17%
2021/11/23	1	46.70	258	46.79	46.25	-257	9,368	-2.74%	大賣/鉅額交易
2021/11/19	4	47.61	0	0.00	47.30	4	9,517	0.04%
2021/11/18	258	49.25	0	0.00	48.40	258	9,498	2.72%	大買/鉅額交易
2021/11/17	3	47.85	0	0.00	48.35	3	9,347	0.03%
2021/11/16	1	46.35	0	0.00	46.30	1	9,213	0.01%
2021/11/15	0.2	46.95	0	0.00	47.15	0.2	9,247	0.00%
2021/11/12	2	45.95	0	0.00	45.75	2	9,353	0.02%
2021/11/09	37	47.07	13	46.66	46.55	24	10,257	0.23%
2021/10/29	5	46.15	5	47.25	46.15	0	14,127	0.00%
2021/10/28	0	0.00	10	46.45	47.10	-10	14,375	-0.07%
2021/10/25	0	0.00	10	45.00	45.50	-10	14,576	-0.07%
2021/10/22	5	45.15	5	45.05	45.20	0	14,631	0.00%
2021/10/21	0	0.00	5	44.90	44.90	-5	14,726	-0.03%
2021/10/20	0	0.00	5	45.80	45.45	-5	14,803	-0.03%
2021/10/19	5	45.90	5	45.95	45.85	0	14,875	0.00%
2021/10/14	3	43.58	3	43.50	43.70	0	15,270	0.00%
2021/10/13	21	43.85	0	0.00	42.90	21	15,398	0.14%
2021/10/06	1	45.95	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	6	46.01	46.45	-6	16,496	-0.04%
2021/09/30	15	47.82	0	0.00	47.70	15	16,782	0.09%
2021/09/29	1.5	47.53	0	0.00	47.55	1.5	16,754	0.01%
2021/09/28	1	50.50	0	0.00	50.50	1	16,683	0.01%
2021/09/27	0	0.00	0.5	51.80	51.60	-0.5	16,736	0.00%
2021/09/23	4	51.90	4	52.80	51.80	0	16,730	0.00%
2021/09/22	0	0.00	30	52.27	52.50	-30	16,601	-0.18%
2021/09/17	1	53.40	0	0.00	53.30	1	16,502	0.01%
2021/09/15	4	54.70	0	0.00	54.90	4	16,242	0.02%
2021/09/14	2	55.10	2	55.30	55.20	0	16,241	0.00%
2021/09/10	0	0.00	1	56.20	57.00	-1	16,254	-0.01%
2021/09/09	2	54.25	1	54.90	54.90	1	16,218	0.01%
2021/09/08	9	54.38	3	54.83	53.60	6	16,168	0.04%
2021/09/07	23	58.18	0	0.00	56.90	23	16,026	0.14%
2021/09/06	10	59.32	20	59.83	59.00	-10	15,808	-0.06%
2021/09/03	5.1	60.74	14	60.68	60.90	-8.9	15,565	-0.06%
2021/09/02	0	0.00	0.5	57.40	57.10	-0.5	15,242	0.00%
2021/09/01	12	59.52	19.1	60.54	59.80	-7.1	15,195	-0.05%
2021/08/31	0	0.00	1	58.50	58.80	-1	15,020	-0.01%
2021/08/30	0.6	57.73	1	58.50	58.10	-0.4	14,967	0.00%
2021/08/27	7	56.73	23.1	58.28	56.60	-16.1	14,812	-0.11%
2021/08/26	0	0.00	5	56.40	56.50	-5	14,355	-0.03%
2021/08/25	0.1	56.70	5	56.00	55.30	-4.9	14,292	-0.03%
2021/08/24	0	0.00	1	55.40	55.30	-1	14,183	-0.01%
2021/08/23	1	54.70	0	0.00	55.60	1	14,114	0.01%
2021/08/20	2	54.75	0	0.00	53.50	2	14,033	0.01%
2021/08/19	0	0.00	1.1	54.49	54.00	-1.1	13,916	-0.01%
2021/08/18	1.1	53.25	6	53.85	55.20	-4.9	13,872	-0.04%
2021/08/17	13	52.76	3	52.43	51.50	10	13,745	0.07%
2021/08/16	8	54.63	8	54.88	53.90	0	13,497	0.00%
2021/08/13	40	56.81	16	57.29	56.40	24	13,206	0.18%
2021/08/12	4	55.98	71.2	56.91	57.30	-67.2	12,622	-0.53%
2021/08/11	94.2	55.18	54.5	56.33	54.00	39.7	11,454	0.35%
2021/08/10	20	53.15	0	0.00	54.00	20	10,213	0.20%
2021/08/09	10	54.00	0.5	56.40	54.20	9.5	10,159	0.09%
2021/08/06	24	57.20	16	56.95	56.20	8	10,026	0.08%
2021/08/05	12	58.75	20	58.80	59.20	-8	9,673	-0.08%
2021/08/04	17	56.68	20	56.68	56.80	-3	9,365	-0.03%
2021/08/03	82	53.90	100.1	55.32	56.20	-18.1	9,201	-0.20%
2021/08/02	2	53.80	6	53.67	53.00	-4	8,902	-0.04%
2021/07/30	4	53.00	12	53.41	53.30	-8	8,827	-0.09%
2021/07/28	6	50.92	1	50.80	50.80	5	8,793	0.06%
2021/07/27	1	51.50	7	53.50	51.50	-6	8,871	-0.07%
2021/07/26	0	0.00	6	52.60	52.80	-6	8,887	-0.07%
2021/07/23	0	0.00	4	52.00	50.70	-4	9,021	-0.04%
2021/07/22	5	51.40	4	52.60	51.50	1	9,177	0.01%
2021/07/21	20	51.00	0	0.00	51.60	20	9,119	0.22%
2021/07/20	46	50.93	0	0.00	50.50	46	9,067	0.51%
2021/07/19	10	53.50	0	0.00	53.30	10	8,878	0.11%
2021/07/16	2.1	54.70	10	54.00	55.20	-7.9	9,090	-0.09%
2021/07/15	4	54.50	17	53.97	54.30	-13	9,320	-0.14%
2021/07/14	9	51.39	24	52.04	52.60	-15	9,389	-0.16%
2021/07/13	11	51.98	15	52.74	51.60	-4	9,269	-0.04%
2021/07/12	0	0.00	12	50.55	51.00	-12	9,017	-0.13%
2021/07/09	5	49.40	12	50.50	49.75	-7	8,937	-0.08%
2021/07/08	4	50.00	2	50.40	50.10	2	9,061	0.02%
2021/07/07	3	50.80	23.6	50.38	51.20	-20.6	9,058	-0.23%
2021/07/06	2	49.10	0	0.00	48.80	2	8,977	0.02%
2021/07/05	0	0.00	14	48.96	49.25	-14	9,205	-0.15%
2021/07/02	9	47.65	2	48.05	47.55	7	9,422	0.07%
2021/06/29	15	47.29	0	0.00	47.10	15	9,631	0.16%
2021/06/28	35	47.61	0	0.00	47.80	35	9,965	0.35%
2021/06/25	1	47.55	0	0.00	47.55	1	10,123	0.01%
2021/06/23	15	47.45	1	46.80	47.80	14	10,547	0.13%
2021/06/22	2	46.80	0	0.00	47.10	2	10,673	0.02%
2021/06/21	5	47.00	0	0.00	47.15	5	10,830	0.05%
2021/06/18	1	49.00	5	49.96	48.25	-4	11,158	-0.04%
2021/06/17	0	0.00	8	49.41	49.65	-8	11,326	-0.07%
2021/06/16	1	49.10	10	49.02	48.65	-9	11,718	-0.08%
2021/06/15	0	0.00	5	48.65	48.50	-5	12,590	-0.04%
2021/06/11	5	47.95	0	0.00	48.10	5	13,633	0.04%
2021/06/10	2	48.03	5	47.94	48.10	-3	13,816	-0.02%
2021/06/09	2	48.00	1	48.80	47.85	1	14,069	0.01%
2021/06/08	10	48.77	30	47.92	49.00	-20	14,010	-0.14%
2021/06/07	1	45.55	0	0.00	46.15	1	13,821	0.01%
2021/06/04	1	45.45	0	0.00	45.20	1	13,751	0.01%
2021/06/03	0	0.00	8	47.50	46.45	-8	13,755	-0.06%
2021/06/02	38	45.75	40	46.38	47.05	-2	13,713	-0.01%
2021/06/01	1	45.70	0	0.00	45.70	1	13,645	0.01%
2021/05/31	0	0.00	1	45.50	45.55	-1	13,783	-0.01%
2021/05/28	10	45.00	0	0.00	44.95	10	13,867	0.07%
2021/05/27	1	43.80	1	44.50	44.35	0	13,998	0.00%
2021/05/25	0	0.00	1	44.20	44.95	-1	14,463	-0.01%
2021/05/21	4	42.48	4	42.50	42.35	0	14,601	0.00%
2021/05/19	0	0.00	2	42.08	42.30	-2	14,983	-0.01%
2021/05/18	1	42.25	0	0.00	42.55	1	15,159	0.01%
2021/05/17	1	40.50	35	41.57	39.65	-34	15,295	-0.22%
2021/05/14	35	43.58	0	0.00	42.35	35	15,213	0.23%
2021/05/13	0	0.00	1	40.90	42.50	-1	15,101	-0.01%
2021/05/12	0	0.00	1	40.30	41.65	-1	14,970	-0.01%
2021/05/11	0	0.00	1	42.50	41.80	-1	14,889	-0.01%
2021/05/10	11	44.84	3	45.08	44.85	8	14,764	0.05%
2021/05/06	5	44.05	0	0.00	43.90	5	14,811	0.03%
2021/05/05	0	0.00	1	45.60	43.90	-1	14,819	-0.01%
2021/05/04	29	45.72	1	44.15	45.00	28	14,918	0.19%
2021/05/03	3	47.80	0	0.00	46.30	3	14,913	0.02%
2021/04/29	17	48.50	0	0.00	47.70	17	14,963	0.11%
2021/04/28	2.5	50.40	11	50.58	50.30	-8.5	14,973	-0.06%
2021/04/27	1	49.10	2	49.00	48.85	-1	15,031	-0.01%
2021/04/26	1	48.80	1	49.30	48.80	0	15,380	0.00%
2021/04/22	6.1	48.29	37	48.05	47.30	-30.9	15,496	-0.20%
2021/04/21	73	49.77	46	49.70	49.70	27	15,210	0.18%
2021/04/20	10	47.50	44	47.82	47.50	-34	14,944	-0.23%
2021/04/19	26	46.33	0	0.00	46.70	26	15,115	0.17%
2021/04/16	0	0.00	2	46.40	46.65	-2	15,137	-0.01%
2021/04/15	2	45.10	40	45.09	45.25	-38	15,095	-0.25%
2021/04/14	11	45.43	0	0.00	44.75	11	15,118	0.07%
2021/04/13	7	47.04	1	45.75	45.70	6	15,079	0.04%
2021/04/12	2	47.05	1	47.50	46.90	1	14,988	0.01%
2021/04/09	10	47.14	14	47.32	46.85	-4	14,866	-0.03%
2021/04/08	12	46.93	17	45.91	47.50	-5	14,645	-0.03%
2021/04/07	0	0.00	10	45.89	45.30	-10	14,326	-0.07%
2021/04/06	0	0.00	27	45.19	45.30	-27	14,332	-0.19%
2021/04/01	20	43.98	0	0.00	44.20	20	14,267	0.14%
2021/03/31	3	45.52	19	46.47	44.25	-16	14,237	-0.11%
2021/03/30	30	44.46	1	44.80	44.90	29	13,925	0.21%
2021/03/29	11	44.74	1	44.50	44.15	10	13,837	0.07%
2021/03/26	1	44.40	33	44.37	44.65	-32	13,744	-0.23%
2021/03/25	28	42.85	5	42.86	43.30	23	13,609	0.17%
2021/03/24	1	43.55	0	0.00	43.05	1	13,697	0.01%
2021/03/23	11	44.38	9	44.45	44.10	2	13,653	0.01%
2021/03/22	0	0.00	1	42.90	42.95	-1	13,468	-0.01%
2021/03/19	10	43.50	3	43.55	43.50	7	13,552	0.05%
2021/03/18	15	42.90	72	43.20	43.75	-57	13,281	-0.43%
2021/03/17	18	39.47	36	39.99	40.65	-18	12,769	-0.14%
2021/03/16	6	38.38	5	38.60	38.60	1	11,893	0.01%
2021/03/15	16	38.04	38	38.52	38.20	-22	11,979	-0.18%
2021/03/12	2	37.03	1	37.20	37.40	1	11,844	0.01%
2021/03/10	0	0.00	27	36.40	36.50	-27	13,196	-0.20%
2021/03/09	6	36.62	0	0.00	36.65	6	13,568	0.04%
2021/03/04	28	37.80	0	0.00	37.35	28	13,696	0.20%
2021/03/03	2	37.38	0	0.00	37.75	2	13,544	0.01%
2021/03/02	2	37.95	2	38.48	37.30	0	13,437	0.00%
2021/02/26	3	37.45	0	0.00	37.70	3	13,320	0.02%
2021/02/25	1	38.95	26	37.74	38.95	-25	13,274	-0.19%
2021/02/24	0	0.00	2	37.13	37.00	-2	13,110	-0.02%
2021/02/23	28	36.52	0	0.00	36.50	28	12,989	0.22%
2021/02/22	1	37.25	1	37.25	37.25	0	12,899	0.00%
2021/02/19	2	36.88	2	37.30	37.35	0	12,757	0.00%
2021/02/18	14	35.99	2	35.85	36.45	12	12,566	0.10%
2021/02/17	108	35.51	52	35.87	35.25	56	12,409	0.45%	大買/
2021/02/05	10	34.75	1	34.65	34.35	9	12,224	0.07%
2021/02/03	1	34.30	0	0.00	34.35	1	12,306	0.01%
2021/02/02	32	35.04	31	35.38	34.70	1	12,344	0.01%
2021/02/01	0	0.00	30	33.28	33.65	-30	12,206	-0.25%
2021/01/29	13	33.75	5	34.35	33.65	8	12,151	0.07%
2021/01/28	10	34.45	5	35.00	34.50	5	12,056	0.04%
2021/01/27	1	35.65	1	35.85	35.25	0	11,987	0.00%
2021/01/26	5	35.25	3	35.00	35.00	2	11,917	0.02%
2021/01/25	0	0.00	2	37.15	36.30	-2	11,730	-0.02%
2021/01/22	1	37.15	0	0.00	37.25	1	11,588	0.01%
2021/01/21	28	36.89	30	36.71	37.10	-2	11,389	-0.02%
2021/01/20	5	36.25	2	36.85	35.70	3	11,107	0.03%
2021/01/19	25	37.30	21	37.27	37.05	4	10,777	0.04%
2021/01/18	15	35.90	0	0.00	36.35	15	10,311	0.15%
2021/01/15	0	0.00	1	35.50	35.55	-1	10,167	-0.01%
2021/01/14	2	36.18	0	0.00	36.30	2	9,987	0.02%
2021/01/13	1	36.40	1	36.30	36.40	0	9,871	0.00%
2021/01/12	32	36.31	41	36.34	35.80	-9	9,708	-0.09%
2021/01/08	10	34.80	1	34.85	35.10	9	9,041	0.10%
2021/01/07	1	34.95	5	35.05	35.25	-4	8,917	-0.04%
2021/01/06	1	35.40	2	35.10	34.45	-1	8,790	-0.01%
2021/01/05	0	0.00	1	34.95	34.85	-1	8,607	-0.01%
2020/12/29	0	0.00	5	34.87	35.00	-5	8,439	-0.06%
2020/12/25	8	34.41	0	0.00	34.40	8	8,197	0.10%
2020/12/24	0	0.00	1	33.75	34.05	-1	8,103	-0.01%
2020/12/23	14	33.50	4	33.55	33.50	10	8,069	0.12%
2020/12/22	1	34.45	2	34.03	33.50	-1	8,055	-0.01%
2020/12/21	0	0.00	1	33.90	34.35	-1	7,954	-0.01%
2020/12/18	8	34.79	0	0.00	34.70	8	7,861	0.10%
2020/12/17	5	34.32	0	0.00	34.95	5	7,605	0.07%
2020/12/14	1	36.70	0	0.00	36.60	1	6,932	0.01%
2020/12/11	31	36.42	2	37.05	37.15	29	6,728	0.43%
2020/12/10	0	0.00	5	36.82	36.75	-5	6,262	-0.08%
2020/12/09	9	36.71	11	36.76	37.05	-2	6,067	-0.03%
2020/12/08	2	36.00	7	35.96	36.25	-5	5,772	-0.09%
2020/12/07	2	37.15	12	38.06	36.50	-10	5,536	-0.18%
2020/12/04	36	34.67	216	35.08	35.70	-180	4,719	-3.81%	大賣/鉅額交易
2020/12/03	21	32.89	97	33.21	33.20	-76	3,957	-1.92%
2020/12/02	2	32.20	14	32.40	32.30	-12	3,599	-0.33%
2020/11/30	7	31.79	1	31.90	31.85	6	3,431	0.17%
2020/11/27	20	31.30	0	0.00	31.25	20	3,315	0.60%
2020/11/26	1	31.30	0	0.00	31.50	1	3,295	0.03%
2020/11/24	2	32.28	3	32.10	31.65	-1	3,235	-0.03%
2020/11/23	0	0.00	15	31.23	31.95	-15	3,045	-0.49%
2020/11/20	1	30.00	2	30.35	30.20	-1	2,843	-0.04%
2020/11/18	3	30.43	3	30.52	30.45	0	2,811	0.00%
2020/11/17	0	0.00	2	30.25	30.05	-2	2,786	-0.07%
2020/11/16	27	29.95	2	30.05	30.00	25	2,838	0.88%
2020/11/13	0	0.00	2	29.78	29.50	-2	2,841	-0.07%
2020/11/12	1	29.35	0.1	29.30	29.30	0.9	2,825	0.03%
2020/11/11	1	30.05	0	0.00	30.00	1	2,791	0.04%
2020/11/10	0	0.00	1	29.70	29.85	-1	2,697	-0.04%
2020/11/06	0	0.00	9	28.95	28.90	-9	2,688	-0.33%
2020/11/05	1	28.65	0	0.00	28.75	1	2,712	0.04%
2020/11/04	8	28.71	1	28.85	28.85	7	2,722	0.26%
2020/11/03	0	0.00	16	28.73	28.65	-16	2,729	-0.59%
2020/11/02	5	28.00	0	0.00	28.05	5	2,762	0.18%
2020/10/30	2	28.18	0	0.00	28.15	2	2,794	0.07%
2020/10/29	10	28.21	0	0.00	28.40	10	2,774	0.36%
2020/10/28	5	28.79	0	0.00	28.75	5	2,779	0.18%
2020/10/26	1	29.30	0	0.00	29.10	1	2,885	0.03%
2020/10/22	0	0.00	1	29.40	29.40	-1	2,968	-0.03%
2020/10/20	0	0.00	1	29.25	29.15	-1	3,036	-0.03%
2020/10/19	1	28.75	0	0.00	28.75	1	3,026	0.03%
2020/10/12	0	0.00	4	29.11	29.10	-4	3,197	-0.13%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/09/28	0	0.00	8	28.20	28.30	-8	3,589	-0.22%
2020/09/25	8	27.49	0	0.00	27.25	8	3,869	0.21%
2020/09/24	1	28.25	0	0.00	28.05	1	4,006	0.02%
2020/09/23	2	28.68	0	0.00	28.55	2	4,036	0.05%
2020/09/22	2	28.95	0	0.00	28.95	2	4,251	0.05%
2020/09/21	2	29.68	0	0.00	29.45	2	4,412	0.05%
2020/09/17	0	0.00	3	29.60	29.90	-3	4,521	-0.07%
2020/09/16	1	29.50	0	0.00	29.50	1	4,532	0.02%
2020/09/15	1	29.70	0	0.00	29.65	1	4,594	0.02%
2020/09/14	1	28.95	2	29.35	29.50	-1	4,750	-0.02%
2020/09/11	13	28.65	0	0.00	28.55	13	4,866	0.27%
2020/09/08	1	29.45	0	0.00	29.30	1	5,150	0.02%
2020/09/04	2	29.00	1	29.10	29.10	1	5,470	0.02%
2020/09/03	3	29.40	0	0.00	29.35	3	5,531	0.05%
2020/08/26	2	29.63	0	0.00	29.65	2	6,893	0.03%
2020/08/20	4	29.34	1	29.65	29.10	3	7,055	0.04%
2020/08/19	7	30.94	0	0.00	30.60	7	7,002	0.10%
2020/08/18	1	31.45	0	0.00	31.45	1	6,951	0.01%
2020/08/17	12	31.95	0	0.00	31.95	12	6,996	0.17%
2020/08/12	0	0.00	1	32.40	32.15	-1	7,191	-0.01%
2020/08/11	1	31.90	0	0.00	31.75	1	7,203	0.01%
2020/08/06	2	32.33	0	0.00	32.20	2	7,384	0.03%
2020/08/05	0	0.00	2	32.63	32.55	-2	7,428	-0.03%
2020/07/30	0	0.00	5	32.18	32.00	-5	8,114	-0.06%
2020/07/29	3	30.78	0	0.00	31.15	3	8,296	0.04%
2020/07/24	17	32.06	0	0.00	31.45	17	8,488	0.20%
2020/07/23	43	32.30	0	0.00	32.35	43	8,495	0.51%
2020/07/22	3	32.55	2	32.68	32.65	1	8,636	0.01%
2020/07/20	1	31.60	0	0.00	31.65	1	8,689	0.01%
2020/07/17	2	31.90	0	0.00	31.75	2	8,692	0.02%
2020/07/16	2	32.20	2	32.15	32.15	0	8,729	0.00%
2020/07/14	1	32.30	0	0.00	32.25	1	8,813	0.01%
2020/07/10	3	32.17	1	32.35	32.00	2	8,986	0.02%
2020/07/09	0	0.00	2	33.40	32.90	-2	8,967	-0.02%
2020/07/07	0	0.00	37	33.74	33.65	-37	9,043	-0.41%
2020/07/06	1	33.85	0	0.00	34.00	1	9,022	0.01%
2020/07/03	0	0.00	26	33.31	33.40	-26	8,798	-0.30%
2020/07/02	2	32.05	0	0.00	32.40	2	8,730	0.02%
2020/07/01	29	32.02	0	0.00	31.60	29	8,715	0.33%
2020/06/29	5	33.40	0	0.00	33.50	5	8,367	0.06%
2020/06/23	5	33.80	0	0.00	33.85	5	8,358	0.06%
2020/06/19	4	34.50	0	0.00	34.80	4	8,473	0.05%
2020/06/18	0	0.00	17	34.10	34.50	-17	8,355	-0.20%
2020/06/17	0	0.00	6	33.90	33.75	-6	8,233	-0.07%
2020/06/15	2	32.95	10	32.95	32.55	-8	8,277	-0.10%
2020/06/12	10	33.05	0	0.00	33.25	10	8,262	0.12%
2020/06/11	1	33.70	3	34.08	33.45	-2	8,238	-0.02%
2020/06/09	0	0.00	10	33.50	33.10	-10	8,205	-0.12%
2020/06/03	10	33.24	18.7	33.24	33.25	-8.7	8,871	-0.10%
2020/06/02	21	34.20	10	34.14	34.05	11	8,641	0.13%
2020/06/01	0	0.00	8	32.05	32.15	-8	8,011	-0.10%
2020/05/26	8	31.41	0	0.00	31.35	8	7,928	0.10%
2020/05/25	0	0.00	2	30.93	31.50	-2	7,894	-0.03%
2020/05/22	1	31.60	0	0.00	31.40	1	7,883	0.01%
2020/05/21	1	32.10	0	0.00	32.05	1	7,858	0.01%
2020/05/20	0	0.00	4	30.90	31.10	-4	7,707	-0.05%
2020/05/18	4	30.66	0	0.00	30.25	4	7,642	0.05%
2020/05/14	0	0.00	2	31.20	31.15	-2	7,541	-0.03%
2020/05/13	10	32.15	0	0.00	32.40	10	7,448	0.13%
2020/05/11	4	32.78	10	32.63	32.55	-6	7,377	-0.08%
2020/05/08	2	32.05	0	0.00	32.20	2	7,245	0.03%
2020/05/07	36	32.14	0	0.00	31.60	36	7,055	0.51%
2020/05/04	1	31.60	12	31.30	31.50	-11	6,462	-0.17%
2020/04/28	0	0.00	8	30.10	30.10	-8	6,275	-0.13%
2020/04/27	30	30.20	30	30.30	30.35	0	6,328	0.00%
2020/04/22	7	28.04	9	28.70	28.80	-2	6,075	-0.03%
2020/04/21	11	29.30	12	28.93	28.60	-1	6,050	-0.02%
2020/04/20	1	29.25	0	0.00	29.30	1	5,994	0.02%
2020/04/17	9	29.56	1	29.05	29.00	8	5,936	0.13%
2020/04/15	7	29.45	65	29.31	29.60	-58	5,868	-0.99%
2020/04/14	1	28.20	0	0.00	28.55	1	5,710	0.02%
2020/04/13	20	28.04	0	0.00	27.90	20	5,703	0.35%
2020/04/10	5	28.53	0	0.00	28.45	5	5,665	0.09%
2020/04/09	0	0.00	34	28.71	29.25	-34	5,567	-0.61%
2020/04/08	8	27.51	4	28.23	28.35	4	5,455	0.07%
2020/04/07	8	27.13	2	27.10	27.55	6	5,460	0.11%
2020/04/06	1	26.75	0	0.00	26.75	1	5,338	0.02%
2020/03/30	1	26.70	12	26.65	26.60	-11	5,286	-0.21%
2020/03/27	3	26.78	0	0.00	26.15	3	5,279	0.06%
2020/03/26	0	0.00	1	26.65	26.60	-1	5,191	-0.02%
2020/03/25	0	0.00	5	27.00	26.55	-5	5,159	-0.10%
2020/03/24	5	26.20	0	0.00	25.80	5	5,009	0.10%
2020/03/23	1	25.30	0	0.00	25.20	1	4,975	0.02%
2020/03/19	0	0.00	4	23.34	24.30	-4	4,986	-0.08%
2020/03/17	1	25.70	0	0.00	25.45	1	4,949	0.02%
2020/03/16	0	0.00	5	26.95	25.50	-5	4,935	-0.10%
2020/03/13	16	25.88	0	0.00	26.95	16	4,851	0.33%
2020/03/12	37	28.69	1	29.35	28.10	36	4,697	0.77%
2020/03/11	54	31.01	14	30.56	29.80	40	4,571	0.87%
2020/03/10	13	31.10	17	30.95	32.50	-4	4,266	-0.09%
2020/03/09	20	30.89	30	31.09	30.70	-10	4,076	-0.25%
2020/03/06	11	30.17	0	0.00	30.55	11	3,927	0.28%
2020/03/03	0	0.00	1	29.85	30.00	-1	4,069	-0.02%
2020/02/27	1	29.50	0	0.00	29.45	1	4,078	0.02%
2020/02/26	10	30.55	0	0.00	30.45	10	4,107	0.24%
2020/02/25	0	0.00	2	30.55	30.65	-2	4,183	-0.05%
2020/02/14	0	0.00	16	30.95	31.05	-16	5,331	-0.30%
2020/02/13	0	0.00	19	30.80	30.65	-19	5,861	-0.32%
2020/02/12	1	30.70	0	0.00	30.75	1	6,180	0.02%
2020/02/10	1	29.30	2	29.85	30.00	-1	7,657	-0.01%
2020/02/07	1	30.00	0	0.00	30.00	1	7,673	0.01%
2020/02/06	11	30.50	0	0.00	30.60	11	7,685	0.14%
2020/02/04	25	29.39	0	0.00	29.55	25	7,664	0.33%
2020/02/03	0	0.00	0.8	28.90	28.90	-0.8	7,674	-0.01%
2020/01/31	2	30.08	2	30.25	30.00	0	7,640	0.00%
2020/01/20	1	33.35	0	0.00	33.25	1	7,551	0.01%
2020/01/15	3	33.90	0	0.00	33.90	3	7,683	0.04%
2020/01/09	0	0.00	1	33.70	34.25	-1	7,821	-0.01%
2020/01/07	0	0.00	1	32.75	32.70	-1	7,993	-0.01%
2020/01/06	0	0.00	6	33.30	33.40	-6	8,007	-0.07%
2020/01/03	0	0.00	1	34.30	34.20	-1	8,018	-0.01%
2020/01/02	10	34.63	0	0.00	34.55	10	8,026	0.12%
2019/12/31	2	34.45	1	34.50	34.25	1	8,043	0.01%
2019/12/30	1	35.10	0	0.00	35.10	1	7,973	0.01%
2019/12/26	30	34.32	0	0.00	34.40	30	7,974	0.38%
2019/12/24	31	34.93	0	0.00	34.60	31	8,197	0.38%
2019/12/19	22	35.53	0	0.00	35.55	22	8,291	0.27%
2019/12/18	2	35.93	1	35.95	35.90	1	8,293	0.01%
2019/12/17	7	36.56	1	36.60	36.25	6	8,288	0.07%
2019/12/16	5	35.33	5	35.71	35.55	0	8,217	0.00%
2019/12/13	8	35.64	8	36.32	35.30	0	8,241	0.00%
2019/12/12	0	0.00	6	35.60	35.85	-6	8,124	-0.07%
2019/12/10	1	35.15	0	0.00	35.15	1	8,208	0.01%
2019/12/09	0	0.00	2	35.30	35.15	-2	8,308	-0.02%
2019/12/06	0	0.00	1	34.95	34.85	-1	8,344	-0.01%
2019/12/05	7	34.97	2	35.05	35.20	5	8,441	0.06%
2019/12/04	0	0.00	1	35.15	35.05	-1	8,507	-0.01%
2019/12/03	2	34.20	1	34.25	34.20	1	8,557	0.01%
2019/12/02	1	33.70	20	33.78	34.00	-19	8,711	-0.22%
2019/11/29	2	34.35	0	0.00	34.25	2	8,695	0.02%
2019/11/26	1	35.60	1	36.00	35.80	0	8,686	0.00%
2019/11/25	6	35.78	0	0.00	35.65	6	8,679	0.07%
2019/11/20	10	36.50	0	0.00	36.95	10	8,683	0.12%
2019/11/18	2	36.88	0	0.00	36.75	2	8,677	0.02%
2019/11/15	3	37.97	10	37.48	36.25	-7	8,639	-0.08%
2019/11/12	52	37.69	55	37.99	38.00	-3	8,142	-0.04%
2019/11/08	17	35.11	68	35.65	35.80	-51	7,792	-0.65%
2019/11/07	0	0.00	41	32.63	33.40	-41	7,242	-0.57%
2019/10/31	10	30.25	0	0.00	30.20	10	7,695	0.13%
2019/10/30	15	30.45	2	30.50	30.65	13	7,713	0.17%
2019/10/28	15	30.70	0	0.00	30.70	15	7,960	0.19%
2019/10/25	1	31.30	0	0.00	31.20	1	8,022	0.01%
2019/10/16	5	30.60	10	30.60	30.80	-5	8,214	-0.06%
2019/10/15	10	30.40	1	30.85	30.65	9	8,252	0.11%
2019/10/09	1	32.30	0	0.00	32.30	1	8,148	0.01%
2019/10/08	13	32.41	0	0.00	32.70	13	8,159	0.16%
2019/09/26	0	0.00	10	33.45	33.45	-10	7,933	-0.13%
2019/09/25	2	32.80	2	33.18	33.20	0	7,902	0.00%
2019/09/24	36	32.96	2	33.00	33.20	34	7,911	0.43%
2019/09/23	2	33.60	0	0.00	33.45	2	7,902	0.03%
2019/09/17	0	0.00	1	33.45	32.80	-1	7,767	-0.01%
2019/09/16	1	33.40	0	0.00	33.40	1	7,735	0.01%
2019/09/12	2	33.80	0	0.00	34.00	2	7,669	0.03%
2019/09/10	0	0.00	2	32.35	32.50	-2	7,436	-0.03%
2019/09/09	0	0.00	6	33.53	32.65	-6	7,367	-0.08%
2019/09/06	0	0.00	12	32.85	32.90	-12	7,200	-0.17%
2019/09/05	0	0.00	1	32.20	32.50	-1	7,044	-0.01%
2019/09/04	0	0.00	11	32.11	32.15	-11	6,853	-0.16%
2019/08/30	2	31.05	0	0.00	30.80	2	6,613	0.03%
2019/08/27	1	30.90	0	0.00	30.70	1	6,492	0.02%
2019/08/22	0	0.00	5	30.50	30.55	-5	6,232	-0.08%
2019/08/20	0	0.00	1	30.70	30.60	-1	6,373	-0.02%
2019/08/19	0	0.00	4	29.99	30.15	-4	6,273	-0.06%
2019/08/14	0	0.00	3	29.60	29.10	-3	6,132	-0.05%
2019/08/13	12	29.88	3	30.60	29.60	9	6,004	0.15%
2019/08/12	2	31.30	11	30.79	31.50	-9	5,745	-0.16%
2019/08/08	0	0.00	34	28.58	28.95	-34	5,320	-0.64%
2019/08/07	34	28.29	6	28.62	27.70	28	5,099	0.55%
2019/08/06	2	28.15	1	28.15	28.25	1	4,788	0.02%
2019/08/02	0	0.00	7	27.84	27.80	-7	4,576	-0.15%
2019/07/31	0	0.00	1	28.90	28.65	-1	4,485	-0.02%
2019/07/29	6	28.55	0	0.00	28.65	6	4,356	0.14%
2019/07/26	1	28.10	1	28.10	28.20	0	4,290	0.00%
2019/07/25	0	0.00	10	27.95	28.05	-10	4,201	-0.24%
2019/07/24	10	27.10	3	27.50	27.55	7	4,103	0.17%
2019/07/23	1	27.00	0	0.00	26.95	1	4,053	0.02%
2019/07/22	0	0.00	42	26.50	26.65	-42	3,997	-1.05%
2019/07/19	41	26.19	0	0.00	26.05	41	3,961	1.04%
2019/07/18	7	25.74	7	25.97	26.10	0	3,956	0.00%
2019/07/17	0	0.00	23	26.16	25.90	-23	3,955	-0.58%
2019/07/16	1	25.75	0	0.00	25.70	1	3,920	0.03%
2019/07/15	20	25.30	20	25.35	25.25	0	3,895	0.00%
2019/07/12	68	25.50	58	25.55	25.30	10	3,958	0.25%
2019/07/11	20	25.40	40	25.28	25.55	-20	3,970	-0.50%
2019/07/10	20	24.86	0	0.00	25.00	20	3,965	0.50%
2019/07/03	0	0.00	0.1	24.60	24.65	-0.1	4,828	0.00%
2019/07/02	0	0.00	0.6	24.55	24.70	-0.6	5,103	-0.01%
2019/07/01	0	0.00	7	24.36	24.50	-7	5,257	-0.13%
2019/06/28	5	23.95	0	0.00	23.85	5	5,282	0.09%
2019/06/27	7	24.19	7	24.35	24.30	0	5,388	0.00%
2019/06/19	2	23.75	4	23.95	23.95	-2	6,047	-0.03%
2019/06/14	10	23.58	0	0.00	23.55	10	7,132	0.14%
2019/06/13	2	23.55	0	0.00	23.55	2	7,190	0.03%
2019/06/12	5	23.60	10	23.80	23.75	-5	7,272	-0.07%
2019/06/06	0	0.00	5	24.30	23.35	-5	7,564	-0.07%
2019/06/04	1	23.80	0	0.00	23.80	1	8,110	0.01%
2019/06/03	0	0.00	30	23.17	23.50	-30	8,206	-0.37%
2019/05/31	0	0.00	23	23.00	23.30	-23	8,267	-0.28%
2019/05/28	3	22.53	0	0.00	22.80	3	8,484	0.04%
2019/05/27	23	22.50	0	0.00	22.35	23	8,381	0.27%
2019/05/24	7	23.55	9	23.80	23.50	-2	8,241	-0.02%
2019/05/23	14	23.46	7	24.40	23.40	7	8,245	0.08%
2019/05/21	3	24.30	15	24.35	24.15	-12	8,123	-0.15%
2019/05/20	10	24.40	8	24.20	24.20	2	8,099	0.02%
2019/05/17	10	25.55	7	26.10	24.90	3	8,034	0.04%
2019/05/14	2	24.50	2	25.45	26.00	0	8,024	0.00%
2019/05/13	28	25.95	0	0.00	25.20	28	7,985	0.35%
2019/05/10	1	26.35	3	26.20	25.95	-2	7,966	-0.03%
2019/05/09	1	26.60	1	26.40	25.95	0	7,945	0.00%
2019/05/07	1	26.50	0	0.00	26.95	1	7,867	0.01%
2019/05/06	4	26.24	0	0.00	26.20	4	7,826	0.05%
2019/04/25	0	0.00	5	27.35	27.15	-5	7,644	-0.07%
2019/04/24	5	26.85	0	0.00	26.85	5	7,630	0.07%
2019/04/23	5	26.90	0	0.00	27.35	5	7,597	0.07%
2019/04/17	5	27.25	1	27.45	27.40	4	7,426	0.05%
2019/04/16	0	0.00	5	27.50	27.60	-5	7,380	-0.07%
2019/04/12	0	0.00	2	27.70	27.45	-2	7,359	-0.03%
2019/04/11	20	29.45	0	0.00	28.30	20	7,239	0.28%
2019/04/10	1	28.75	13	28.83	29.20	-12	7,017	-0.17%
2019/04/09	12	28.93	4	28.80	29.05	8	6,887	0.12%
2019/04/08	1	27.85	7	27.84	27.90	-6	6,616	-0.09%
2019/04/03	0	0.00	0.5	27.05	27.20	-0.5	6,382	-0.01%
2019/03/28	5	26.20	5	26.40	26.10	0	6,048	0.00%
2019/03/27	0	0.00	3	26.33	26.45	-3	6,038	-0.05%
2019/03/26	50	27.43	3	26.70	26.60	47	6,024	0.78%
2019/03/25	0	0.00	30	27.05	26.95	-30	5,894	-0.51%
2019/03/22	0	0.00	9	27.07	26.95	-9	5,890	-0.15%
2019/03/21	4	27.14	15	27.22	26.95	-11	5,757	-0.19%
2019/03/20	23	26.07	91	25.74	26.45	-68	5,487	-1.24%
2019/03/19	80	25.25	12	25.07	25.20	68	5,169	1.32%
2019/03/15	3	24.30	5	24.25	24.30	-2	4,960	-0.04%
2019/03/14	15	23.97	0	0.00	23.90	15	4,976	0.30%
2019/03/13	30	24.20	0	0.00	24.10	30	4,987	0.60%
2019/03/11	0	0.00	4	24.40	24.55	-4	4,931	-0.08%
2019/03/08	22	24.85	2	24.90	24.60	20	5,016	0.40%
2019/03/06	1	26.30	0	0.00	25.90	1	4,513	0.02%
2019/02/25	0	0.00	12	25.73	25.65	-12	4,400	-0.27%
2019/02/21	1	25.15	9	25.75	25.05	-8	4,667	-0.17%
2019/02/18	1	25.70	0	0.00	25.75	1	4,899	0.02%
2019/02/15	0	0.00	1	25.30	25.40	-1	4,952	-0.02%
2019/02/13	1	25.60	2	25.70	25.70	-1	5,207	-0.02%
2019/02/12	1	25.30	0	0.00	25.35	1	5,280	0.02%
2019/01/30	0	0.00	2	24.65	24.65	-2	5,464	-0.04%
2019/01/28	0	0.00	0.8	25.40	25.50	-0.8	5,683	-0.01%
2019/01/25	0	0.00	2	25.50	25.50	-2	5,897	-0.03%
2019/01/16	0	0.00	3	24.75	24.80	-3	6,763	-0.04%
2019/01/15	2	24.15	0	0.00	24.55	2	6,861	0.03%
2019/01/14	1	24.50	0	0.00	24.30	1	6,976	0.01%
2019/01/11	2	24.45	0	0.00	24.40	2	7,153	0.03%
2019/01/07	1	24.95	0	0.00	24.60	1	7,500	0.01%
2019/01/03	1	26.15	6.9	25.86	25.85	-5.9	7,769	-0.08%
2018/12/24	1	25.95	0	0.00	25.95	1	8,384	0.01%
2018/12/18	1.2	26.43	0	0.00	26.10	1.2	9,068	0.01%
2018/12/13	1	27.80	1	27.90	27.80	0	8,790	0.00%
2018/12/12	0	0.00	11	28.39	28.30	-11	8,790	-0.13%
2018/12/11	10	27.90	13	27.89	27.75	-3	8,667	-0.03%
2018/12/06	3	27.30	5	27.45	27.60	-2	8,638	-0.02%
2018/12/04	0	0.00	1	27.95	28.20	-1	8,440	-0.01%
2018/12/03	14.4	27.98	20	28.36	28.05	-5.6	8,336	-0.07%
2018/11/29	2	27.00	10	27.20	26.70	-8	8,013	-0.10%
2018/11/20	2	26.63	2	26.80	26.55	0	7,541	0.00%
2018/11/16	1	25.90	1	26.00	26.20	0	7,267	0.00%
2018/11/14	5	26.75	2	27.10	26.70	3	7,168	0.04%
2018/11/13	6	26.83	2	26.70	27.20	4	7,135	0.06%
2018/11/12	1	26.15	4.2	26.92	26.80	-3.2	7,010	-0.05%
2018/11/09	0	0.00	1	26.15	26.15	-1	6,859	-0.01%
2018/11/07	2	24.93	2	25.08	25.40	0	6,632	0.00%
2018/11/06	3	25.37	3	25.97	25.25	0	6,595	0.00%
2018/11/05	41	24.15	41	24.88	25.10	0	6,425	0.00%
2018/11/02	1	23.90	25	24.29	24.60	-24	6,305	-0.38%
2018/11/01	1	23.20	43	21.83	23.45	-42	6,071	-0.69%
2018/10/31	0.2	21.35	0	0.00	21.35	0.2	5,914	0.00%
2018/10/30	40	20.63	5	20.50	20.20	35	5,841	0.60%
2018/10/26	2	23.73	10.5	23.02	23.35	-8.5	5,586	-0.15%
2018/10/17	0	0.00	25	23.45	23.50	-25	5,384	-0.46%
2018/10/15	0	0.00	2	23.75	23.60	-2	5,116	-0.04%
2018/10/04	2	24.00	0	0.00	24.10	2	4,445	0.04%
2018/10/03	0	0.00	1	24.00	24.25	-1	4,271	-0.02%
2018/10/02	0	0.00	5	23.65	23.65	-5	4,050	-0.12%
2018/10/01	0	0.00	2	23.73	23.80	-2	3,895	-0.05%
2018/09/26	3	23.80	0	0.00	23.45	3	3,783	0.08%
2018/09/25	0	0.00	3	23.55	23.90	-3	3,659	-0.08%
2018/09/21	0	0.00	4	23.29	23.40	-4	3,469	-0.12%
2018/09/20	0	0.00	69	23.28	22.85	-69	3,252	-2.12%
2018/09/18	0	0.00	16	21.69	22.60	-16	3,030	-0.53%
2018/09/17	15	21.00	2	21.00	21.90	13	2,783	0.47%
2018/09/14	70	20.66	70	20.49	20.35	0	2,841	0.00%
2018/09/10	34	20.14	0	0.00	20.15	34	3,271	1.04%
2018/09/07	35	21.01	0	0.00	20.85	35	3,315	1.06%
2018/09/06	0	0.00	5	21.58	21.60	-5	3,284	-0.15%
2018/09/05	1	20.95	0	0.00	21.15	1	3,148	0.03%
2018/09/03	3	20.95	0	0.00	20.90	3	3,288	0.09%
2018/08/22	0	0.00	5	21.20	21.20	-5	3,816	-0.13%
2018/08/20	6	20.95	0	0.00	20.95	6	3,938	0.15%
2018/08/16	19	20.95	10	21.30	21.25	9	4,048	0.22%
2018/08/14	1	21.90	0	0.00	21.85	1	4,217	0.02%
2018/08/13	21	22.16	0	0.00	21.75	21	4,299	0.49%
2018/08/10	2	22.85	107	22.84	22.60	-105	4,250	-2.47%	大賣/鉅額交易
2018/08/09	0	0.00	5	23.10	23.00	-5	4,234	-0.12%
2018/08/08	100	23.33	0	0.00	23.25	100	4,258	2.35%
2018/08/07	10	23.23	0	0.00	23.25	10	4,288	0.23%
2018/07/12	0	0.00	1	22.70	22.35	-1	5,446	-0.02%
2018/07/10	0	0.00	2	21.70	21.75	-2	5,486	-0.04%
2018/07/06	1	21.15	2	21.15	21.30	-1	5,541	-0.02%
2018/07/05	1	21.70	0	0.00	21.30	1	5,561	0.02%
2018/06/28	0	0.00	1	23.25	23.05	-1	5,562	-0.02%
2018/06/26	4	23.35	0	0.00	23.55	4	5,699	0.07%
2018/06/25	4	23.83	0	0.00	23.55	4	5,702	0.07%
2018/06/22	0	0.00	7	23.26	24.80	-7	5,558	-0.13%
2018/06/21	1	22.15	0	0.00	23.00	1	5,293	0.02%
2018/06/20	3	22.45	0	0.00	22.15	3	5,330	0.06%
2018/06/19	4	22.76	0	0.00	22.85	4	5,356	0.07%
2018/06/15	2	23.10	1	22.80	23.20	1	5,359	0.02%
2018/06/13	0	0.00	5	22.95	22.95	-5	5,431	-0.09%
2018/06/12	5	23.00	0	0.00	23.00	5	5,734	0.09%
2018/06/11	2	23.05	1	23.10	22.95	1	5,675	0.02%
2018/06/08	3	22.85	0	0.00	22.85	3	5,676	0.05%
2018/06/07	5	22.90	0	0.00	22.75	5	5,763	0.09%
2018/06/05	0	0.00	10	22.30	22.20	-10	5,765	-0.17%
2018/06/04	0	0.00	3	22.00	21.95	-3	5,680	-0.05%
2018/05/29	0	0.00	10	22.15	22.20	-10	5,563	-0.18%
2018/05/25	2	21.80	12	21.88	21.70	-10	5,514	-0.18%
2018/05/18	0	0.00	2	20.80	20.75	-2	5,210	-0.04%
2018/05/17	10	20.85	0	0.00	20.75	10	5,240	0.19%
2018/05/16	10	21.10	0	0.00	21.00	10	5,247	0.19%
2018/05/15	0	0.00	1	21.15	21.10	-1	5,266	-0.02%
2018/05/11	2	21.90	2	21.85	21.75	0	5,436	0.00%
2018/05/10	1	22.20	16	22.20	22.30	-15	5,382	-0.28%
2018/05/09	27	22.21	1	22.25	22.25	26	5,354	0.49%
2018/05/02	1	21.05	0	0.00	20.95	1	5,090	0.02%
2018/04/25	0	0.00	8	19.75	20.55	-8	5,055	-0.16%
2018/04/24	1	21.30	0	0.00	20.95	1	4,979	0.02%
2018/04/20	1	22.00	0	0.00	22.05	1	5,095	0.02%
2018/04/19	1	22.30	2	22.30	22.30	-1	5,031	-0.02%
2018/04/17	0	0.00	1	22.75	22.70	-1	4,968	-0.02%
2018/04/13	1	23.00	0	0.00	23.10	1	4,987	0.02%
2018/04/11	0	0.00	2	23.60	23.50	-2	5,006	-0.04%
2018/04/03	3	23.72	0	0.00	23.85	3	5,145	0.06%
2018/03/26	0	0.00	2	23.40	23.40	-2	4,863	-0.04%
2018/03/23	5	23.54	0	0.00	23.70	5	4,814	0.10%
2018/03/22	2	24.53	1	24.55	24.35	1	4,761	0.02%
2018/03/21	6	24.83	0	0.00	24.65	6	4,805	0.12%
2018/03/19	8	25.10	0	0.00	25.05	8	5,212	0.15%
2018/03/14	1	26.15	1	26.15	26.10	0	5,124	0.00%
2018/03/13	6	26.63	124	26.53	26.20	-118	5,199	-2.27%	大賣/鉅額交易
2018/03/12	116	26.31	0	0.00	26.50	116	5,211	2.23%	大買/鉅額交易
2018/03/09	0	0.00	1	26.10	26.05	-1	5,250	-0.02%
2018/03/05	0	0.00	10	25.55	25.20	-10	6,189	-0.16%
2018/02/27	0	0.00	1	25.05	25.20	-1	6,381	-0.02%
2018/02/07	1	24.45	1	24.60	24.50	0	7,146	0.00%
2018/02/06	6	23.81	6	23.90	23.75	0	7,212	0.00%
2018/02/05	0	0.00	12	25.98	26.15	-12	7,178	-0.17%
2018/01/25	0	0.00	16	26.88	26.85	-16	8,491	-0.19%
2018/01/22	0	0.00	1	26.75	26.75	-1	8,664	-0.01%
2018/01/16	105	27.05	104	27.28	27.30	1	9,568	0.01%	大買/大賣/
2018/01/12	0	0.00	1	26.30	26.25	-1	9,622	-0.01%
2018/01/11	0	0.00	1	26.10	26.10	-1	9,681	-0.01%
2018/01/10	2	26.20	0	0.00	26.05	2	9,769	0.02%
2018/01/09	0	0.00	5	26.75	26.75	-5	9,912	-0.05%
2018/01/08	0	0.00	2	26.85	26.85	-2	10,189	-0.02%
2018/01/05	7	26.97	0	0.00	26.90	7	10,569	0.07%
2018/01/04	6	27.25	1	27.10	27.05	5	10,909	0.05%
2018/01/03	11	26.88	1	26.65	26.65	10	11,278	0.09%