南茂 (8150)-致和-佳里券商分點個股進出

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－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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
2024/04/26	0	0.00	1	46.60	46.60	-1	4,558	-0.02%
2024/04/24	0.1	47.15	1	46.85	47.30	-0.9	4,678	-0.02%
2024/04/23	1	45.50	0	0.00	45.85	1	4,714	0.02%
2024/04/19	1	45.15	0	0.00	45.65	1	4,735	0.02%
2024/04/18	2	46.93	0	0.00	46.85	2	4,811	0.04%
2024/04/16	0	0.00	1	46.85	46.85	-1	4,932	-0.02%
2024/04/10	0	0.00	5	49.00	48.75	-5	4,843	-0.10%
2024/04/08	1	48.50	0	0.00	48.65	1	4,773	0.02%
2024/04/03	2	48.65	0	0.00	49.25	2	4,736	0.04%
2024/04/01	1	49.25	0	0.00	49.35	1	4,709	0.02%
2024/03/29	0.1	49.05	0	0.00	50.00	0.1	4,671	0.00%
2024/03/28	2.1	51.17	3.2	51.81	51.00	-1.1	4,426	-0.02%
2024/03/27	0	0.00	2	50.50	50.70	-2	4,216	-0.05%
2024/03/26	2	48.46	0	0.00	48.40	2	4,105	0.05%
2024/03/25	0	0.00	0.1	49.95	49.95	-0.1	4,057	0.00%
2024/03/21	0	0.00	5	50.62	51.00	-5	3,964	-0.13%
2024/03/20	2.2	51.55	5	51.80	50.10	-2.8	3,935	-0.07%
2024/03/19	0	0.00	1	49.90	49.75	-1	3,747	-0.03%
2024/03/18	1	48.65	0	0.00	48.65	1	3,715	0.03%
2024/03/13	0	0.00	10	48.65	48.50	-10	3,701	-0.27%
2024/03/12	0	0.00	8	48.09	48.10	-8	3,660	-0.22%
2024/03/11	0	0.00	1	47.20	46.90	-1	3,618	-0.03%
2024/03/08	2	47.78	1	47.85	46.90	1	3,605	0.03%
2024/03/07	20	46.70	20	47.15	47.15	0	3,582	0.00%
2024/03/06	20	45.75	40	46.40	46.65	-20	3,501	-0.57%
2024/03/05	40	44.99	20	44.95	45.10	20	3,439	0.58%
2024/03/04	20	45.35	1	45.20	45.10	19	3,411	0.56%
2024/03/01	1	44.15	0	0.00	43.95	1	3,303	0.03%
2024/02/29	0	0.00	1	44.10	44.10	-1	3,258	-0.03%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/01/31	0	0.00	0.2	42.40	42.80	-0.2	3,169	-0.01%
2024/01/25	0	43.30	0	0.00	42.80	0	3,605	0.00%
2024/01/24	0	0.00	1	43.20	43.15	-1	3,620	-0.03%
2024/01/22	0	44.15	0	0.00	43.95	0	3,630	0.00%
2024/01/19	3.2	43.76	0	0.00	43.70	3.2	3,632	0.09%
2024/01/15	1	43.20	1	43.50	43.20	0	4,088	0.00%
2024/01/05	1	41.35	0	0.00	41.40	1	3,859	0.03%
2023/12/28	2	43.90	2	43.65	43.00	0	3,814	0.00%
2023/12/27	0	0.00	0.1	43.60	43.70	-0.1	3,799	0.00%
2023/12/26	2	42.88	2	42.80	43.10	0	3,769	0.00%
2023/12/19	0	0.00	4	43.43	42.90	-4	3,654	-0.11%
2023/12/18	0	0.00	8.4	43.98	43.70	-8.4	3,609	-0.23%
2023/12/15	1	43.85	11	44.41	43.10	-10	3,550	-0.28%
2023/12/14	0.1	43.50	0.2	43.40	43.35	-0.1	3,466	0.00%
2023/12/13	1	42.49	1.4	42.57	43.15	-0.4	3,404	-0.01%
2023/12/12	0.1	42.67	0	0.00	42.45	0.1	3,348	0.00%
2023/12/08	1	42.45	0.3	42.33	42.45	0.8	3,282	0.02%
2023/12/07	1	41.95	0.7	41.75	41.75	0.3	3,220	0.01%
2023/12/06	0	41.70	0	0.00	41.70	0	3,211	0.00%
2023/12/05	0.1	41.47	30	41.50	41.85	-29.9	3,206	-0.93%
2023/12/04	1	41.00	9.2	41.62	42.00	-8.2	3,208	-0.25%
2023/12/01	3	41.22	1	41.20	41.10	2	3,234	0.06%
2023/11/30	0	40.60	0	0.00	40.80	0	3,201	0.00%
2023/11/29	4	40.30	0	0.00	40.35	4	3,166	0.13%
2023/11/28	2	39.95	2	40.15	40.20	0	3,156	0.00%
2023/11/27	30	39.71	0	0.00	39.55	30	3,157	0.95%
2023/11/24	0	39.60	10	39.42	39.40	-10	3,174	-0.31%
2023/11/22	0	39.70	2	39.80	39.85	-2	3,338	-0.06%
2023/11/21	3	39.52	1	39.35	39.50	2	3,305	0.06%
2023/11/20	5	39.05	0	0.00	39.05	5	3,285	0.15%
2023/11/17	1	38.70	0	0.00	38.70	1	3,289	0.03%
2023/11/15	6	38.42	11	38.59	38.60	-5	3,264	-0.15%
2023/11/13	1	38.30	7	38.08	38.15	-6	3,226	-0.19%
2023/11/10	4	37.96	5	37.95	37.75	-1	3,212	-0.03%
2023/11/09	8.1	37.69	9	37.77	37.40	-0.9	3,172	-0.03%
2023/11/08	3	37.45	0	0.00	37.35	3	3,149	0.10%
2023/11/07	1.4	37.44	0	0.00	37.35	1.4	3,090	0.04%
2023/11/06	4.1	37.90	0	0.00	37.80	4.1	3,057	0.13%
2023/11/03	12.2	38.25	1	39.85	37.95	11.2	2,995	0.37%
2023/11/02	3	41.65	8.3	41.75	42.05	-5.3	2,742	-0.19%
2023/11/01	2	41.20	1	41.60	41.30	1	2,770	0.04%
2023/10/31	3	40.95	3.3	40.95	40.95	-0.3	2,819	-0.01%
2023/10/30	0	40.90	0	0.00	40.65	0	2,800	0.00%
2023/10/27	6	41.52	3	41.62	40.90	3	2,781	0.11%
2023/10/26	2.3	41.63	3	41.53	41.45	-0.8	2,757	-0.03%
2023/10/25	1.1	42.68	4.1	42.80	42.00	-3	2,710	-0.11%
2023/10/24	2.1	41.46	6.3	41.61	42.15	-4.2	2,516	-0.17%
2023/10/23	4	41.25	17.2	41.93	41.40	-13.2	2,312	-0.57%
2023/10/20	0	0.00	1	39.90	39.85	-1	2,121	-0.05%
2023/10/19	2.3	39.54	1.3	39.46	39.55	1.1	2,097	0.05%
2023/10/18	1	39.10	4	38.81	39.95	-3	2,111	-0.14%
2023/10/17	2	39.40	5	39.10	39.00	-3	2,098	-0.14%
2023/10/16	0.1	38.63	0	0.00	38.70	0.1	2,101	0.00%
2023/10/13	2	38.83	2	39.05	39.05	0	2,128	0.00%
2023/10/05	0	0.00	1.4	37.63	37.90	-1.4	2,140	-0.07%
2023/10/02	0	0.00	2	37.70	37.70	-2	2,213	-0.09%
2023/09/28	3	37.60	0	0.00	37.40	3	2,241	0.13%
2023/09/26	5	38.10	0	0.00	37.55	5	2,294	0.22%
2023/09/22	0	0.00	1	38.50	38.50	-1	2,386	-0.04%
2023/09/21	0	0.00	3	38.60	38.30	-3	2,483	-0.12%
2023/09/15	0	0.00	1	39.40	39.20	-1	2,641	-0.04%
2023/09/13	1	39.35	0	0.00	38.95	1	2,713	0.04%
2023/09/11	2	39.00	5	39.00	39.00	-3	2,770	-0.11%
2023/09/08	0	0.00	2	39.30	39.60	-2	2,798	-0.07%
2023/09/06	0	0.00	8	39.68	40.00	-8	2,775	-0.29%
2023/09/01	0	0.00	3	38.55	38.50	-3	2,726	-0.11%
2023/08/31	0	0.00	10	38.20	38.35	-10	2,721	-0.37%
2023/08/29	4	37.88	4	38.36	37.75	0	2,723	0.00%
2023/08/28	5	38.46	0	0.00	37.95	5	2,689	0.19%
2023/08/25	0	0.00	4	37.20	37.05	-4	2,583	-0.15%
2023/08/23	0	0.00	1	37.00	37.00	-1	2,712	-0.04%
2023/08/21	2	36.70	0	0.00	36.60	2	2,779	0.07%
2023/08/09	2	36.90	0	0.00	36.90	2	2,743	0.07%
2023/08/07	0	0.00	1	36.80	37.35	-1	2,714	-0.04%
2023/08/04	1	36.30	0	0.00	36.30	1	2,659	0.04%
2023/07/24	1	35.50	0	0.00	35.55	1	2,680	0.04%
2023/07/11	0	0.00	1	35.15	35.10	-1	2,604	-0.04%
2023/07/04	3	35.90	0	0.00	35.70	3	2,677	0.11%
2023/06/29	12	36.39	0	0.00	36.35	12	2,720	0.44%
2023/06/15	5	38.80	0	0.00	39.00	5	2,320	0.22%
2023/06/14	12	39.73	0	0.00	39.35	12	2,306	0.52%
2023/06/13	1	40.00	0	0.00	39.80	1	2,278	0.04%
2023/06/12	0	0.00	4	40.05	40.30	-4	2,251	-0.18%
2023/06/09	1	40.35	0	0.00	40.05	1	2,239	0.04%
2023/06/06	0	0.00	1	40.60	40.60	-1	2,214	-0.05%
2023/06/05	2	40.55	2	40.60	40.55	0	2,226	0.00%
2023/06/02	3	40.18	0	0.00	40.15	3	2,252	0.13%
2023/06/01	5	40.15	3	40.03	40.00	2	2,247	0.09%
2023/05/29	0	0.00	7.1	40.88	39.55	-7.1	2,282	-0.31%
2023/05/25	0	0.00	1	38.60	38.70	-1	2,255	-0.04%
2023/05/23	0	0.00	2	38.45	38.55	-2	2,301	-0.09%
2023/05/18	2	38.50	0	0.00	38.50	2	2,324	0.09%
2023/05/08	0	0.00	1.8	38.85	38.85	-1.8	2,384	-0.08%
2023/05/02	1	37.30	0	0.00	37.35	1	2,582	0.04%
2023/04/28	2	36.75	0	0.00	37.00	2	2,618	0.08%
2023/04/27	10	36.40	0	0.00	36.40	10	2,568	0.39%
2023/04/26	0	0.00	4	36.50	36.85	-4	2,570	-0.16%
2023/04/19	4	38.40	4	38.35	38.20	0	2,561	0.00%
2023/04/17	0.2	38.95	0	0.00	38.85	0.2	2,528	0.01%
2023/04/13	2.1	38.81	0	0.00	38.70	2.1	2,528	0.08%
2023/04/12	0.1	38.95	0	0.00	39.15	0.1	2,502	0.00%
2023/04/07	4	38.60	0	0.00	38.60	4	2,421	0.17%
2023/04/06	0	0.00	1.1	38.54	39.10	-1.1	2,365	-0.05%
2023/03/31	0	0.00	0.1	38.00	38.35	-0.1	2,317	0.00%
2023/03/30	0	0.00	1.1	37.49	37.50	-1.1	2,223	-0.05%
2023/03/27	3	37.00	0	0.00	36.90	3	2,253	0.13%
2023/03/10	3	37.00	0	0.00	37.30	3	2,264	0.13%
2023/03/08	0	0.00	0.2	37.60	37.65	-0.2	2,280	-0.01%
2023/03/07	0.1	37.45	2.2	37.58	37.70	-2.1	2,256	-0.09%
2023/02/24	1.2	36.26	0	0.00	36.40	1.2	2,134	0.05%
2023/02/23	0	0.00	2.2	36.85	37.00	-2.2	2,057	-0.11%
2023/02/21	0.1	36.05	0	0.00	36.55	0.1	2,049	0.01%
2023/02/17	1	35.40	0	0.00	35.60	1	2,148	0.05%
2023/02/16	0	0.00	1	35.65	35.65	-1	2,170	-0.05%
2023/02/15	1	35.45	0	0.00	35.35	1	2,208	0.05%
2023/02/10	0	0.00	0.1	35.95	35.90	-0.1	2,307	0.00%
2023/02/09	0.2	35.85	0	0.00	35.80	0.2	2,317	0.01%
2023/02/08	0	0.00	1.1	35.90	35.85	-1.1	2,344	-0.05%
2023/02/03	0	0.00	1	36.10	36.20	-1	2,314	-0.04%
2023/02/02	0	0.00	2	35.50	35.80	-2	2,255	-0.09%
2023/02/01	0	0.00	1	34.75	34.65	-1	2,211	-0.05%
2023/01/31	0	0.00	1	34.80	34.60	-1	2,197	-0.05%
2023/01/16	2	33.65	1.5	33.65	33.65	0.5	2,219	0.02%
2023/01/13	1	33.05	0	0.00	32.95	1	2,245	0.04%
2023/01/11	0	0.00	2	33.75	33.80	-2	2,545	-0.08%
2023/01/06	0	0.00	1	33.40	33.35	-1	2,612	-0.04%
2022/12/30	0	0.00	1	32.75	33.50	-1	2,668	-0.04%
2022/12/08	1	33.15	0	0.00	33.10	1	2,922	0.03%
2022/12/05	0	0.00	1	34.75	34.70	-1	2,933	-0.03%
2022/11/30	1	33.60	0	0.00	33.60	1	2,935	0.03%
2022/11/28	1	33.35	0	0.00	33.15	1	2,943	0.03%
2022/11/22	3	32.82	0	0.00	32.95	3	2,952	0.10%
2022/11/17	0	0.00	1	33.60	33.95	-1	2,898	-0.03%
2022/11/16	1	33.40	1	33.60	33.60	0	2,875	0.00%
2022/11/11	0	0.00	1	33.35	32.50	-1	2,784	-0.04%
2022/11/09	2	32.43	0	0.00	32.30	2	2,752	0.07%
2022/11/07	1	31.60	0	0.00	31.60	1	2,706	0.04%
2022/11/04	2	31.43	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	1	32.10	32.25	-1	2,679	-0.04%
2022/10/25	0	0.00	1	30.95	30.70	-1	2,774	-0.04%
2022/10/19	1	32.20	2	31.85	32.30	-1	2,646	-0.04%
2022/10/18	1	30.85	3	30.78	31.00	-2	2,465	-0.08%
2022/10/17	2.1	28.65	2	29.10	30.00	0.1	2,476	0.00%
2022/10/13	0.5	28.80	0	0.00	28.40	0.5	2,567	0.02%
2022/10/11	0	0.00	7	29.70	29.50	-7	2,598	-0.27%
2022/10/06	6	30.95	0	0.00	31.00	6	2,689	0.22%
2022/10/05	1	31.05	0	0.00	30.95	1	2,703	0.04%
2022/09/27	1	29.75	0	0.00	30.30	1	2,965	0.03%
2022/09/26	3.5	30.74	0	0.00	29.85	3.5	3,054	0.11%
2022/09/21	2	32.28	0	0.00	32.25	2	3,330	0.06%
2022/09/16	1	33.10	0	0.00	32.75	1	3,540	0.03%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/13	0.3	34.05	0	0.00	33.80	0.3	3,611	0.01%
2022/09/12	0	0.00	2	33.80	33.80	-2	3,635	-0.06%
2022/09/08	0	0.00	1	34.00	34.25	-1	3,649	-0.03%
2022/09/07	1	33.05	0	0.00	33.00	1	3,673	0.03%
2022/09/02	2	34.55	0	0.00	34.50	2	3,692	0.05%
2022/08/31	3	35.73	0	0.00	35.75	3	3,671	0.08%
2022/08/26	0	0.00	1	37.00	36.80	-1	3,705	-0.03%
2022/08/19	0	0.00	1	37.20	37.15	-1	3,802	-0.03%
2022/08/17	1	36.30	0	0.00	36.45	1	3,775	0.03%
2022/08/12	0	0.00	2	36.00	36.30	-2	3,747	-0.05%
2022/08/11	0	0.00	8	35.61	35.70	-8	3,764	-0.21%
2022/08/10	0	0.00	7	35.20	35.10	-7	3,769	-0.19%
2022/08/09	3	35.45	0	0.00	35.45	3	3,776	0.08%
2022/08/08	2	35.20	3	35.00	35.60	-1	3,783	-0.03%
2022/08/05	11	34.80	13	35.02	34.90	-2	3,757	-0.05%
2022/08/04	10	34.50	0	0.00	34.20	10	3,723	0.27%
2022/08/02	3	34.28	0	0.00	34.15	3	3,742	0.08%
2022/08/01	2	35.33	0	0.00	35.20	2	3,763	0.05%
2022/07/29	3	35.30	3	35.70	35.30	0	3,797	0.00%
2022/07/27	1	34.85	0	0.00	35.40	1	3,794	0.03%
2022/07/26	2	35.50	0	0.00	35.15	2	3,804	0.05%
2022/07/25	1	35.50	2	35.80	35.80	-1	3,829	-0.03%
2022/07/22	1	36.70	11	36.40	35.95	-10	3,843	-0.26%
2022/07/21	1	36.00	1	36.30	36.30	0	3,839	0.00%
2022/07/20	10.2	35.80	3	35.60	35.40	7.2	3,835	0.19%
2022/07/19	3	34.25	0	0.00	35.20	3	3,839	0.08%
2022/07/18	0	0.00	7	34.64	35.00	-7	3,864	-0.18%
2022/07/15	9	33.47	2	33.60	33.85	7	3,843	0.18%
2022/07/11	0	0.00	8	34.84	33.90	-8	3,800	-0.21%
2022/07/08	1	35.20	20	35.22	35.45	-19	3,775	-0.50%
2022/07/07	10	33.88	0	0.00	34.15	10	3,746	0.27%
2022/07/06	1	33.60	10	34.00	33.15	-9	3,749	-0.24%
2022/07/05	10	33.65	0	0.00	33.95	10	3,748	0.27%
2022/07/04	3	33.90	0	0.00	33.60	3	3,727	0.08%
2022/07/01	0	0.00	2.5	36.03	35.45	-2.5	3,711	-0.07%
2022/06/30	7	37.68	2	36.85	36.95	5	3,623	0.14%
2022/06/29	2	39.23	0	0.00	39.10	2	3,526	0.06%
2022/06/28	4	45.10	0	0.00	44.80	4	3,423	0.12%
2022/06/24	1	45.60	1	45.60	45.60	0	3,282	0.00%
2022/06/23	4	45.79	0	0.00	45.75	4	3,261	0.12%
2022/06/17	0	0.00	3	47.80	48.50	-3	3,218	-0.09%
2022/06/15	5	50.00	0	0.00	49.90	5	3,323	0.15%
2022/06/09	2	50.30	3	50.13	50.40	-1	3,580	-0.03%
2022/06/08	1	50.30	10	50.40	50.50	-9	3,600	-0.25%
2022/06/01	10.3	49.69	0	0.00	49.60	10.3	4,021	0.26%
2022/05/27	0	0.00	5	48.50	48.60	-5	4,516	-0.11%
2022/05/26	3	47.90	0	0.00	47.95	3	5,446	0.06%
2022/05/24	1	48.15	1	47.95	47.55	0	6,400	0.00%
2022/05/23	1	48.45	10	48.38	48.00	-9	6,431	-0.14%
2022/05/19	12	48.01	59	47.42	48.35	-47	6,686	-0.70%
2022/05/18	22.2	47.79	0	0.00	47.85	22.2	6,697	0.33%
2022/05/10	0	0.00	1	45.90	46.40	-1	6,916	-0.01%
2022/05/09	2	46.83	0	0.00	46.35	2	6,936	0.03%
2022/05/06	7	47.78	1	47.60	48.10	6	6,993	0.09%
2022/05/05	5	48.25	5	48.25	48.15	0	7,055	0.00%
2022/05/04	1	47.20	0	0.00	47.25	1	7,083	0.01%
2022/05/03	0	0.00	2	47.10	47.25	-2	7,167	-0.03%
2022/04/29	5	47.10	0	0.00	46.70	5	7,237	0.07%
2022/04/28	0	0.00	1	47.00	46.60	-1	7,311	-0.01%
2022/04/27	3	46.00	1	45.55	46.50	2	7,377	0.03%
2022/04/13	3	48.00	0	0.00	48.30	3	9,407	0.03%
2022/04/11	4	49.09	0	0.00	48.85	4	9,381	0.04%
2022/04/08	10	49.75	1	49.90	50.10	9	9,381	0.10%
2022/04/07	1	50.30	10	49.95	49.80	-9	9,391	-0.10%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/04/01	1	51.00	0	0.00	51.20	1	9,445	0.01%
2022/03/31	20	51.30	2	51.40	51.40	18	9,529	0.19%
2022/03/29	2	51.90	1	51.70	51.70	1	9,654	0.01%
2022/03/24	6	51.73	1	51.90	51.90	5	9,896	0.05%
2022/03/22	0	0.00	6	51.90	52.10	-6	10,013	-0.06%
2022/03/21	13	52.51	4	52.05	52.10	9	10,032	0.09%
2022/03/18	1	51.70	33	51.79	51.70	-32	10,045	-0.32%
2022/03/17	20	51.10	0	0.00	51.40	20	9,960	0.20%
2022/03/16	6	50.48	3	50.20	50.30	3	9,904	0.03%
2022/03/15	2	51.15	10	50.90	50.80	-8	9,856	-0.08%
2022/03/14	3	51.53	0	0.00	51.80	3	9,852	0.03%
2022/03/11	0	0.00	11	51.51	51.50	-11	9,861	-0.11%
2022/03/10	31	51.31	0	0.00	51.30	31	9,886	0.31%
2022/03/09	10	50.75	10	50.55	51.10	0	9,853	0.00%
2022/03/08	4	50.08	3	50.20	50.20	1	9,866	0.01%
2022/03/07	16	50.34	0	0.00	50.30	16	9,792	0.16%
2022/03/04	1	51.80	5	51.50	51.60	-4	9,667	-0.04%
2022/03/03	15	51.79	0	0.00	51.80	15	9,586	0.16%
2022/03/02	10	51.46	0	0.00	51.40	10	9,508	0.11%
2022/03/01	7	51.51	2	52.20	51.20	5	9,347	0.05%
2022/02/25	2	51.95	0	0.00	52.00	2	8,431	0.02%
2022/02/24	0	0.00	3	48.05	47.35	-3	7,667	-0.04%
2022/02/23	0	0.00	5	48.55	48.50	-5	7,671	-0.07%
2022/02/22	5	48.05	0	0.00	48.15	5	7,780	0.06%
2022/02/21	0	0.00	5	49.30	49.15	-5	7,954	-0.06%
2022/02/17	2	48.25	0	0.00	48.25	2	8,172	0.02%
2022/02/16	2	46.95	10	47.26	46.95	-8	8,150	-0.10%
2022/02/14	6	46.19	0	0.00	46.50	6	8,258	0.07%
2022/02/11	1	47.40	15	47.47	47.40	-14	8,348	-0.17%
2022/02/10	10	47.20	1	47.45	47.40	9	8,586	0.10%
2022/02/09	1	46.75	4	46.80	47.10	-3	8,604	-0.03%
2022/02/08	1	45.70	0	0.00	46.35	1	8,631	0.01%
2022/02/07	4	46.00	0	0.00	45.80	4	8,580	0.05%
2022/01/26	1	46.00	0	0.00	46.00	1	8,515	0.01%
2022/01/25	10	46.35	0	0.00	45.75	10	8,508	0.12%
2022/01/24	0	0.00	2	46.90	47.00	-2	8,428	-0.02%
2022/01/20	0	0.00	2	48.50	48.45	-2	8,401	-0.02%
2022/01/19	5	48.05	2	48.00	47.80	3	8,344	0.04%
2022/01/18	3	48.83	0	0.00	48.80	3	8,256	0.04%
2022/01/17	2	49.15	0	0.00	49.50	2	8,058	0.02%
2022/01/14	0	0.00	3	50.30	49.15	-3	7,963	-0.04%
2022/01/13	8	51.59	2	51.30	51.30	6	7,572	0.08%
2022/01/10	1	47.55	0	0.00	47.40	1	6,531	0.02%
2022/01/06	0	0.00	5	48.10	48.30	-5	6,564	-0.08%
2022/01/04	0	0.00	2	48.00	48.05	-2	6,610	-0.03%
2022/01/03	0	0.00	1	48.95	47.95	-1	6,616	-0.02%
2021/12/30	0	0.00	2	48.70	48.60	-2	6,584	-0.03%
2021/12/29	3	48.10	0	0.00	48.60	3	6,595	0.05%
2021/12/28	2	49.10	0	0.00	48.50	2	6,615	0.03%
2021/12/27	0	0.00	1	49.25	49.10	-1	6,588	-0.02%
2021/12/23	0	0.00	1	48.10	48.10	-1	6,556	-0.02%
2021/12/21	3	47.35	5	47.50	47.50	-2	6,587	-0.03%
2021/12/13	0	0.00	4	46.74	46.45	-4	6,835	-0.06%
2021/12/09	5	46.71	0	0.00	46.30	5	6,874	0.07%
2021/12/06	0	0.00	23	46.82	47.25	-23	7,034	-0.33%
2021/12/03	1	46.55	0	0.00	46.55	1	7,241	0.01%
2021/12/02	2	45.65	5	46.06	45.70	-3	7,455	-0.04%
2021/12/01	5	45.69	0	0.00	46.10	5	7,688	0.07%
2021/11/30	4	45.43	4	45.55	46.15	0	8,094	0.00%
2021/11/29	1	44.40	3	44.40	44.65	-2	8,271	-0.02%
2021/11/26	3	45.58	0	0.00	45.20	3	8,644	0.03%
2021/11/25	25	46.29	0	0.00	46.25	25	8,670	0.29%
2021/11/24	5	46.25	0	0.00	46.55	5	8,842	0.06%
2021/11/23	1	46.70	0	0.00	46.25	1	9,368	0.01%
2021/11/19	6	47.85	0	0.00	47.30	6	9,517	0.06%
2021/11/18	0	0.00	4	48.30	48.40	-4	9,498	-0.04%
2021/11/17	4	48.25	11	48.12	48.35	-7	9,347	-0.07%
2021/11/15	0	0.00	4	46.15	47.15	-4	9,247	-0.04%
2021/11/11	7	45.53	0	0.00	45.45	7	9,543	0.07%
2021/11/10	0	0.00	5	45.75	45.80	-5	9,771	-0.05%
2021/11/09	6	47.22	3	47.70	46.55	3	10,257	0.03%
2021/11/05	0	0.00	5	45.85	46.70	-5	12,495	-0.04%
2021/11/02	1	46.55	0	0.00	45.65	1	13,311	0.01%
2021/11/01	0	0.00	0	46.70	46.65	0	13,817	0.00%
2021/10/29	5	46.30	3	46.20	46.15	2	14,127	0.01%
2021/10/28	8	47.00	2	46.70	47.10	6	14,375	0.04%
2021/10/27	2	46.05	0	0.00	46.15	2	14,447	0.01%
2021/10/21	1	45.30	3	44.90	44.90	-2	14,726	-0.01%
2021/10/19	3	46.05	0	0.00	45.85	3	14,875	0.02%
2021/10/14	1	43.00	1	43.50	43.70	0	15,270	0.00%
2021/10/13	2	43.15	1	43.45	42.90	1	15,398	0.01%
2021/10/08	1	45.60	2	45.45	45.20	-1	15,779	-0.01%
2021/10/07	0	0.00	2	46.35	46.10	-2	15,972	-0.01%
2021/10/06	3	46.92	1	46.00	44.95	2	16,352	0.01%
2021/10/05	2	44.40	0	0.00	46.45	2	16,496	0.01%
2021/10/04	6	45.41	2	45.10	44.90	4	16,513	0.02%
2021/09/30	0	0.00	1	48.00	47.70	-1	16,782	-0.01%
2021/09/29	4	47.93	0	0.00	47.55	4	16,754	0.02%
2021/09/28	2	51.30	0	0.00	50.50	2	16,683	0.01%
2021/09/27	1	52.00	0	0.00	51.60	1	16,736	0.01%
2021/09/24	2	51.90	2	52.10	52.10	0	16,784	0.00%
2021/09/23	4	51.75	4	51.55	51.80	0	16,730	0.00%
2021/09/17	1	53.00	2	53.40	53.30	-1	16,502	-0.01%
2021/09/16	2	54.40	0	0.00	53.20	2	16,407	0.01%
2021/09/14	1	55.00	0	0.00	55.20	1	16,241	0.01%
2021/09/10	1	55.40	3	55.97	57.00	-2	16,254	-0.01%
2021/09/08	0	54.70	0	0.00	53.60	0	16,168	0.00%
2021/09/07	2	56.30	0	0.00	56.90	2	16,026	0.01%
2021/09/03	0	0.00	2	58.50	60.90	-2	15,565	-0.01%
2021/09/02	2	57.45	1	58.40	57.10	1	15,242	0.01%
2021/09/01	10	60.35	10	59.77	59.80	0	15,195	0.00%
2021/08/31	0	0.00	0.3	58.20	58.80	-0.3	15,020	0.00%
2021/08/30	0	0.00	3	57.80	58.10	-3	14,967	-0.02%
2021/08/27	6.3	57.06	17	58.54	56.60	-10.7	14,812	-0.07%
2021/08/26	1	56.50	2	56.50	56.50	-1	14,355	-0.01%
2021/08/25	3	55.47	0	0.00	55.30	3	14,292	0.02%
2021/08/24	2	55.70	12	55.30	55.30	-10	14,183	-0.07%
2021/08/23	0	0.00	6	54.40	55.60	-6	14,114	-0.04%
2021/08/20	10	53.60	12	53.70	53.50	-2	14,033	-0.01%
2021/08/19	18	55.46	0	0.00	54.00	18	13,916	0.13%
2021/08/18	3	51.03	2	52.50	55.20	1	13,872	0.01%
2021/08/17	2	52.00	2	51.90	51.50	0	13,745	0.00%
2021/08/16	6	54.03	7	54.39	53.90	-1	13,497	-0.01%
2021/08/13	2	57.75	2	56.75	56.40	0	13,206	0.00%
2021/08/12	3	56.13	7	57.07	57.30	-4	12,622	-0.03%
2021/08/11	25	54.58	15	55.87	54.00	10	11,454	0.09%
2021/08/10	1	54.90	2	54.15	54.00	-1	10,213	-0.01%
2021/08/09	2	54.20	16	54.61	54.20	-14	10,159	-0.14%
2021/08/06	8	56.61	6	56.68	56.20	2	10,026	0.02%
2021/08/05	16	58.64	2	58.45	59.20	14	9,673	0.14%
2021/08/04	3	56.30	7	56.56	56.80	-4	9,365	-0.04%
2021/08/03	6	55.60	14	55.54	56.20	-8	9,201	-0.09%
2021/08/02	5	52.90	1	53.50	53.00	4	8,902	0.04%
2021/07/30	8	52.81	7	53.20	53.30	1	8,827	0.01%
2021/07/29	2	51.30	0	0.00	51.80	2	8,735	0.02%
2021/07/28	0	0.00	1	50.80	50.80	-1	8,793	-0.01%
2021/07/27	0	0.00	3	51.30	51.50	-3	8,871	-0.03%
2021/07/26	1	52.70	3	52.13	52.80	-2	8,887	-0.02%
2021/07/23	1	51.60	0	0.00	50.70	1	9,021	0.01%
2021/07/22	2	51.40	1	51.50	51.50	1	9,177	0.01%
2021/07/20	3	51.23	6	50.62	50.50	-3	9,067	-0.03%
2021/07/19	7	53.83	2	53.55	53.30	5	8,878	0.06%
2021/07/16	3	53.70	1	55.10	55.20	2	9,090	0.02%
2021/07/15	0	0.00	3	53.77	54.30	-3	9,320	-0.03%
2021/07/14	3	52.10	1	51.70	52.60	2	9,389	0.02%
2021/07/13	4	53.35	19	52.72	51.60	-15	9,269	-0.16%
2021/07/12	1	50.30	5	50.90	51.00	-4	9,017	-0.04%
2021/07/08	15	50.00	0	0.00	50.10	15	9,061	0.17%
2021/07/07	2	50.50	13	50.62	51.20	-11	9,058	-0.12%
2021/07/01	0	0.00	5	48.25	48.20	-5	9,486	-0.05%
2021/06/30	0	0.00	31	47.25	47.60	-31	9,534	-0.33%
2021/06/29	1	47.00	15	47.05	47.10	-14	9,631	-0.15%
2021/06/21	1	47.30	0	0.00	47.15	1	10,830	0.01%
2021/06/18	8	49.58	0	0.00	48.25	8	11,158	0.07%
2021/06/17	0	0.00	8	49.51	49.65	-8	11,326	-0.07%
2021/06/16	43	49.14	165	48.88	48.65	-122	11,718	-1.04%	大賣/鉅額交易
2021/06/11	1	48.40	0	0.00	48.10	1	13,633	0.01%
2021/06/10	1	48.00	4	48.80	48.10	-3	13,816	-0.02%
2021/06/09	13	48.12	14	48.59	47.85	-1	14,069	-0.01%
2021/06/08	0	0.00	8	48.50	49.00	-8	14,010	-0.06%
2021/06/04	0	0.00	2	45.25	45.20	-2	13,751	-0.01%
2021/06/01	0	0.00	5	46.20	45.70	-5	13,645	-0.04%
2021/05/28	0	0.00	6	44.94	44.95	-6	13,867	-0.04%
2021/05/27	1	44.10	0	0.00	44.35	1	13,998	0.01%
2021/05/26	1	44.00	5	44.25	44.25	-4	14,215	-0.03%
2021/05/25	14	44.34	4	43.90	44.95	10	14,463	0.07%
2021/05/24	1	42.70	2	42.05	42.80	-1	14,493	-0.01%
2021/05/21	0	0.00	4	42.38	42.35	-4	14,601	-0.03%
2021/05/20	0	0.00	5	42.90	41.70	-5	14,780	-0.03%
2021/05/19	1	42.45	0	0.00	42.30	1	14,983	0.01%
2021/05/18	6	40.51	2	42.30	42.55	4	15,159	0.03%
2021/05/17	0	0.00	5	39.05	39.65	-5	15,295	-0.03%
2021/05/14	5	42.35	10	43.80	42.35	-5	15,213	-0.03%
2021/05/13	0	0.00	11	43.23	42.50	-11	15,101	-0.07%
2021/05/12	32	42.04	2	42.58	41.65	30	14,970	0.20%
2021/05/11	1	42.95	0	0.00	41.80	1	14,889	0.01%
2021/05/10	1	45.20	1	45.00	44.85	0	14,764	0.00%
2021/05/05	164	45.36	0	0.00	43.90	164	14,819	1.11%	大買/鉅額交易
2021/05/04	2	44.75	1	43.80	45.00	1	14,918	0.01%
2021/05/03	2	46.98	3	46.90	46.30	-1	14,913	-0.01%
2021/04/29	7	48.14	4	48.10	47.70	3	14,963	0.02%
2021/04/28	19	50.16	135	49.96	50.30	-116	14,973	-0.77%	大賣/鉅額交易
2021/04/27	133	48.85	0	0.00	48.85	133	15,031	0.88%	大買/鉅額交易
2021/04/26	7	49.09	7	48.86	48.80	0	15,380	0.00%
2021/04/23	9	47.40	1.3	47.95	48.00	7.7	15,402	0.05%
2021/04/22	11	50.55	2	49.15	47.30	9	15,496	0.06%
2021/04/21	0	0.00	7	49.64	49.70	-7	15,210	-0.05%
2021/04/20	2	47.55	1	47.80	47.50	1	14,944	0.01%
2021/04/15	3	44.72	4	44.90	45.25	-1	15,095	-0.01%
2021/04/14	2	44.73	0	0.00	44.75	2	15,118	0.01%
2021/04/13	3	46.90	0.4	45.70	45.70	2.6	15,079	0.02%
2021/04/12	0	0.00	2	47.20	46.90	-2	14,988	-0.01%
2021/04/09	10	47.18	1	46.95	46.85	9	14,866	0.06%
2021/04/08	2	46.35	4.8	46.73	47.50	-2.8	14,645	-0.02%
2021/04/07	2	45.50	16	45.95	45.30	-14	14,326	-0.10%
2021/04/06	6	45.22	6	45.30	45.30	0	14,332	0.00%
2021/04/01	1	43.80	0	0.00	44.20	1	14,267	0.01%
2021/03/31	9	45.54	16	46.03	44.25	-7	14,237	-0.05%
2021/03/30	0	0.00	4	44.16	44.90	-4	13,925	-0.03%
2021/03/29	0	0.00	3	44.42	44.15	-3	13,837	-0.02%
2021/03/26	1	44.70	10	44.35	44.65	-9	13,744	-0.07%
2021/03/25	3	43.25	4	43.18	43.30	-1	13,609	-0.01%
2021/03/24	5	43.92	2	43.75	43.05	3	13,697	0.02%
2021/03/23	1	44.25	7	44.42	44.10	-6	13,653	-0.04%
2021/03/22	4	43.08	2	43.10	42.95	2	13,468	0.01%
2021/03/19	22	43.75	0	0.00	43.50	22	13,552	0.16%
2021/03/18	1	42.05	24	43.05	43.75	-23	13,281	-0.17%
2021/03/17	27	39.91	55	40.47	40.65	-28	12,769	-0.22%
2021/03/16	1	37.85	1	38.05	38.60	0	11,893	0.00%
2021/03/15	2	38.30	18	38.29	38.20	-16	11,979	-0.13%
2021/03/11	7	36.48	6	36.48	36.80	1	12,524	0.01%
2021/03/10	7	36.59	6	36.57	36.50	1	13,196	0.01%
2021/03/09	2	36.33	2.3	36.43	36.65	-0.3	13,568	0.00%
2021/03/04	0	0.00	3	37.35	37.35	-3	13,696	-0.02%
2021/03/03	7	37.16	4	36.96	37.75	3	13,544	0.02%
2021/03/02	1	37.60	2	37.73	37.30	-1	13,437	-0.01%
2021/02/26	11	37.60	4	37.84	37.70	7	13,320	0.05%
2021/02/25	1	38.95	6	37.95	38.95	-5	13,274	-0.04%
2021/02/24	4	37.05	9	37.05	37.00	-5	13,110	-0.04%
2021/02/23	9	36.65	4	36.58	36.50	5	12,989	0.04%
2021/02/22	11	37.22	11	37.46	37.25	0	12,899	0.00%
2021/02/19	0	0.00	12	36.88	37.35	-12	12,757	-0.09%
2021/02/18	2	36.45	0	0.00	36.45	2	12,566	0.02%
2021/02/17	2	35.80	13	35.46	35.25	-11	12,409	-0.09%
2021/02/05	1	34.50	0	0.00	34.35	1	12,224	0.01%
2021/02/04	2	34.18	2	34.13	34.00	0	12,219	0.00%
2021/02/03	3	34.25	3	34.38	34.35	0	12,306	0.00%
2021/02/02	3	34.98	0	0.00	34.70	3	12,344	0.02%
2021/02/01	1	33.30	1	33.50	33.65	0	12,206	0.00%
2021/01/29	6	34.02	3	34.22	33.65	3	12,151	0.02%
2021/01/28	11	34.77	9	34.51	34.50	2	12,056	0.02%
2021/01/27	1	35.15	2	35.38	35.25	-1	11,987	-0.01%
2021/01/26	3	35.85	6	35.60	35.00	-3	11,917	-0.03%
2021/01/25	7	36.47	5	36.36	36.30	2	11,730	0.02%
2021/01/21	2	36.80	2	37.00	37.10	0	11,389	0.00%
2021/01/19	0	0.00	5	37.42	37.05	-5	10,777	-0.05%
2021/01/18	7	36.08	143	35.86	36.35	-136	10,311	-1.32%	大賣/鉅額交易
2021/01/15	0	0.00	6.4	35.67	35.55	-6.4	10,167	-0.06%
2021/01/14	5.1	36.23	5	36.28	36.30	0.1	9,987	0.00%
2021/01/13	11.3	36.40	0	0.00	36.40	11.3	9,871	0.11%
2021/01/12	35	36.01	80	36.44	35.80	-45	9,708	-0.46%
2021/01/11	50	35.45	0.6	35.50	35.65	49.4	9,181	0.54%
2021/01/08	3	35.12	3	34.90	35.10	0	9,041	0.00%
2021/01/07	1	35.25	1	35.30	35.25	0	8,917	0.00%
2021/01/06	1	35.55	0	0.00	34.45	1	8,790	0.01%
2021/01/05	1	34.30	4	34.61	34.85	-3	8,607	-0.03%
2021/01/04	1	34.65	4	34.46	34.70	-3	8,560	-0.04%
2020/12/31	1	34.35	0	0.00	34.35	1	8,526	0.01%
2020/12/30	2	34.73	3	34.70	34.70	-1	8,473	-0.01%
2020/12/29	1	34.85	0	0.00	35.00	1	8,439	0.01%
2020/12/28	10	34.59	9	34.45	34.50	1	8,260	0.01%
2020/12/25	0	0.00	1	34.35	34.40	-1	8,197	-0.01%
2020/12/24	1	33.55	2	33.90	34.05	-1	8,103	-0.01%
2020/12/23	3	33.42	1	33.50	33.50	2	8,069	0.02%
2020/12/22	7	34.19	3	34.60	33.50	4	8,055	0.05%
2020/12/21	2	34.18	2	34.15	34.35	0	7,954	0.00%
2020/12/18	4	34.58	1	34.60	34.70	3	7,861	0.04%
2020/12/17	101	35.02	11	34.64	34.95	90	7,605	1.18%	大買/
2020/12/16	7	34.92	3	35.02	34.55	4	7,451	0.05%
2020/12/15	14	35.63	4	35.08	34.65	10	7,247	0.14%
2020/12/14	4	37.09	5	36.90	36.60	-1	6,932	-0.01%
2020/12/11	7	36.96	5	37.05	37.15	2	6,728	0.03%
2020/12/10	1	36.40	1	36.75	36.75	0	6,262	0.00%
2020/12/09	3	36.35	26	36.38	37.05	-23	6,067	-0.38%
2020/12/08	2	36.08	1	35.85	36.25	1	5,772	0.02%
2020/12/07	3	36.67	0	0.00	36.50	3	5,536	0.05%
2020/12/04	1	34.55	4	34.90	35.70	-3	4,719	-0.06%
2020/12/03	1	33.15	2	33.60	33.20	-1	3,957	-0.03%
2020/12/02	25	32.20	0	0.00	32.30	25	3,599	0.69%
2020/11/30	0	0.00	2	31.48	31.85	-2	3,431	-0.06%
2020/11/27	3	31.27	1	31.35	31.25	2	3,315	0.06%
2020/11/26	2	31.20	0	0.00	31.50	2	3,295	0.06%
2020/11/25	4	31.53	7	31.36	31.20	-3	3,292	-0.09%
2020/11/24	2	31.90	1	31.65	31.65	1	3,235	0.03%
2020/11/23	0	0.00	12	31.70	31.95	-12	3,045	-0.39%
2020/11/20	2	30.08	2	30.10	30.20	0	2,843	0.00%
2020/11/19	0	0.00	3	30.60	30.35	-3	2,834	-0.11%
2020/11/18	4	30.38	0	0.00	30.45	4	2,811	0.14%
2020/11/17	3	30.27	0	0.00	30.05	3	2,786	0.11%
2020/11/16	0	0.00	2	30.00	30.00	-2	2,838	-0.07%
2020/11/13	0	0.00	3.8	29.62	29.50	-3.8	2,841	-0.14%
2020/11/12	4	29.45	1	29.70	29.30	3	2,825	0.11%
2020/11/05	1	28.65	1	28.80	28.75	0	2,712	0.00%
2020/11/04	1	28.70	1	28.70	28.85	0	2,722	0.00%
2020/10/30	2	28.20	0	0.00	28.15	2	2,794	0.07%
2020/10/29	1	28.35	1	28.45	28.40	0	2,774	0.00%
2020/10/28	2	28.80	0	0.00	28.75	2	2,779	0.07%
2020/10/20	0	0.00	6	28.88	29.15	-6	3,036	-0.20%
2020/10/19	8	28.79	0	0.00	28.75	8	3,026	0.26%
2020/10/16	1	28.85	2	28.78	28.85	-1	3,060	-0.03%
2020/10/15	0	0.00	1	29.05	29.05	-1	3,078	-0.03%
2020/10/14	1	29.15	1	29.25	29.15	0	3,108	0.00%
2020/10/13	2	28.83	1	28.80	28.90	1	3,134	0.03%
2020/10/07	1	28.60	1	28.65	28.65	0	3,229	0.00%
2020/10/06	0	0.00	3	28.72	28.75	-3	3,276	-0.09%
2020/10/05	4	28.39	1	28.45	28.40	3	3,325	0.09%
2020/09/30	2	28.38	2	28.45	28.55	0	3,383	0.00%
2020/09/28	2	28.10	2	27.85	28.30	0	3,589	0.00%
2020/09/25	4	27.73	1	27.90	27.25	3	3,869	0.08%
2020/09/24	1	28.00	1	28.30	28.05	0	4,006	0.00%
2020/09/23	2	28.75	2	28.65	28.55	0	4,036	0.00%
2020/09/22	2	29.08	1	29.15	28.95	1	4,251	0.02%
2020/09/18	2	29.75	0	0.00	29.90	2	4,444	0.05%
2020/09/16	3	29.53	2	29.55	29.50	1	4,532	0.02%
2020/09/14	0.5	29.50	0	0.00	29.50	0.5	4,750	0.01%
2020/09/11	1	28.65	1	28.60	28.55	0	4,866	0.00%
2020/09/08	1.3	29.31	0	0.00	29.30	1.3	5,150	0.03%
2020/09/04	1	29.05	1	28.95	29.10	0	5,470	0.00%
2020/09/03	1	29.50	0	0.00	29.35	1	5,531	0.02%
2020/09/02	0	0.00	1	29.30	29.40	-1	5,595	-0.02%
2020/09/01	1	29.15	0	0.00	29.15	1	5,690	0.02%
2020/08/31	1	29.15	2	29.35	29.10	-1	5,780	-0.02%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/25	1	29.80	0	0.00	29.80	1	6,970	0.01%
2020/08/21	0	0.00	2	29.25	29.25	-2	7,034	-0.03%
2020/08/20	6	29.18	2	29.58	29.10	4	7,055	0.06%
2020/08/19	3	30.82	1	30.65	30.60	2	7,002	0.03%
2020/08/18	1	31.65	1	31.60	31.45	0	6,951	0.00%
2020/08/17	0	0.00	1	31.95	31.95	-1	6,996	-0.01%
2020/08/14	1	31.90	3	31.85	31.90	-2	7,147	-0.03%
2020/08/13	4	32.06	0	0.00	31.85	4	7,177	0.06%
2020/08/12	1	31.70	2	31.93	32.15	-1	7,191	-0.01%
2020/08/11	3	31.83	1	32.05	31.75	2	7,203	0.03%
2020/08/10	0	0.00	1	32.10	32.15	-1	7,257	-0.01%
2020/08/07	1	31.90	0	0.00	31.90	1	7,338	0.01%
2020/08/06	1	32.15	1	32.20	32.20	0	7,384	0.00%
2020/07/28	1	30.50	6	31.17	30.35	-5	8,465	-0.06%
2020/07/27	0	0.00	3	31.22	31.20	-3	8,491	-0.04%
2020/07/24	3	31.82	3	31.68	31.45	0	8,488	0.00%
2020/07/23	2	32.33	0	0.00	32.35	2	8,495	0.02%
2020/07/22	1	32.75	0	0.00	32.65	1	8,636	0.01%
2020/07/16	2	32.28	1	32.30	32.15	1	8,729	0.01%
2020/07/14	1	32.15	1	32.30	32.25	0	8,813	0.00%
2020/07/13	0	0.00	1	32.60	32.80	-1	8,851	-0.01%
2020/07/10	11	32.21	0	0.00	32.00	11	8,986	0.12%
2020/07/09	0	0.00	1	33.05	32.90	-1	8,967	-0.01%
2020/07/08	1	33.25	1	33.20	33.30	0	8,993	0.00%
2020/07/07	1	33.45	2	33.73	33.65	-1	9,043	-0.01%
2020/07/06	0	0.00	468	34.12	34.00	-468	9,022	-5.19%	大賣/鉅額交易
2020/07/03	2	32.80	10	33.10	33.40	-8	8,798	-0.09%
2020/07/02	0	0.00	1	31.95	32.40	-1	8,730	-0.01%
2020/07/01	10	31.86	2	31.88	31.60	8	8,715	0.09%
2020/06/30	5	33.75	0	0.00	33.80	5	8,505	0.06%
2020/06/29	11	33.42	1	33.65	33.50	10	8,367	0.12%
2020/06/24	10	33.69	1	33.55	33.55	9	8,360	0.11%
2020/06/23	1	33.85	0	0.00	33.85	1	8,358	0.01%
2020/06/22	1	34.00	0	0.00	34.20	1	8,367	0.01%
2020/06/18	0	0.00	3	34.40	34.50	-3	8,355	-0.04%
2020/06/17	10	33.85	6	34.04	33.75	4	8,233	0.05%
2020/06/15	1.5	32.69	1.2	32.89	32.55	0.3	8,277	0.00%
2020/06/12	7.2	32.47	0	0.00	33.25	7.2	8,262	0.09%
2020/06/11	0	0.00	1	33.85	33.45	-1	8,238	-0.01%
2020/06/10	1	33.35	12	33.48	33.35	-11	8,093	-0.14%
2020/06/09	14	33.17	0	0.00	33.10	14	8,205	0.17%
2020/06/08	0	33.50	10	33.60	33.65	-10	8,314	-0.12%
2020/06/05	6	33.39	0	0.00	33.35	6	8,602	0.07%
2020/06/04	442	32.94	2	32.90	32.90	440	8,829	4.98%	大買/鉅額交易
2020/06/03	1.2	33.20	12	33.29	33.25	-10.8	8,871	-0.12%
2020/06/02	10	33.90	14	34.50	34.05	-4	8,641	-0.05%
2020/06/01	13	31.86	0	0.00	32.15	13	8,011	0.16%
2020/05/27	0	0.00	10	31.85	31.55	-10	7,943	-0.13%
2020/05/26	0	0.00	1	31.25	31.35	-1	7,928	-0.01%
2020/05/22	10.1	31.91	11	31.64	31.40	-0.9	7,883	-0.01%
2020/05/21	1	32.00	0	0.00	32.05	1	7,858	0.01%
2020/05/20	1	31.15	0	0.00	31.10	1	7,707	0.01%
2020/05/18	1	30.40	1	30.45	30.25	0	7,642	0.00%
2020/05/14	11.1	31.28	5	31.97	31.15	6.1	7,541	0.08%
2020/05/13	0.1	32.40	0	0.00	32.40	0.1	7,448	0.00%
2020/05/11	4	32.79	0	0.00	32.55	4	7,377	0.05%
2020/05/08	0.1	32.15	4	32.14	32.20	-3.9	7,245	-0.05%
2020/05/07	3	32.18	4	32.06	31.60	-1	7,055	-0.01%
2020/05/06	3	31.70	0	0.00	31.75	3	6,778	0.04%
2020/05/05	2	31.70	0	0.00	32.00	2	6,687	0.03%
2020/04/28	1	30.00	0	0.00	30.10	1	6,275	0.02%
2020/04/27	3	30.20	4	30.30	30.35	-1	6,328	-0.02%
2020/04/24	1	29.30	5	29.20	29.30	-4	6,208	-0.06%
2020/04/15	5	29.35	21	28.95	29.60	-16	5,868	-0.27%
2020/04/13	1	27.95	1	28.15	27.90	0	5,703	0.00%
2020/04/10	1	28.45	0	0.00	28.45	1	5,665	0.02%
2020/04/09	0	0.00	2	28.40	29.25	-2	5,567	-0.04%
2020/04/07	0	0.00	1	27.05	27.55	-1	5,460	-0.02%
2020/04/06	1	26.75	0	0.00	26.75	1	5,338	0.02%
2020/03/25	2	26.68	0	0.00	26.55	2	5,159	0.04%
2020/03/20	6	25.50	6	25.85	25.95	0	5,061	0.00%
2020/03/19	1	24.75	2	23.45	24.30	-1	4,986	-0.02%
2020/03/17	1	24.70	0	0.00	25.45	1	4,949	0.02%
2020/03/16	0	0.00	1	27.00	25.50	-1	4,935	-0.02%
2020/03/13	21	26.94	0	0.00	26.95	21	4,851	0.43%
2020/03/12	13	28.28	0	0.00	28.10	13	4,697	0.28%
2020/03/11	10	30.80	0	0.00	29.80	10	4,571	0.22%
2020/02/18	0	0.00	10	31.35	31.25	-10	4,850	-0.21%
2020/02/11	0	0.00	0.8	30.60	30.75	-0.8	7,164	-0.01%
2020/02/04	1	29.50	0	0.00	29.55	1	7,664	0.01%
2020/01/20	0	0.00	6	33.68	33.25	-6	7,551	-0.08%
2020/01/10	0	0.00	5	33.85	34.00	-5	7,806	-0.06%
2020/01/09	0	0.00	0.8	34.10	34.25	-0.8	7,821	-0.01%
2019/12/30	10	35.11	0	0.00	35.10	10	7,973	0.13%
2019/12/17	0	0.00	10	36.25	36.25	-10	8,288	-0.12%
2019/12/16	0	0.00	1	35.70	35.55	-1	8,217	-0.01%
2019/12/13	10	35.01	0	0.00	35.30	10	8,241	0.12%
2019/12/12	0	0.00	12.8	35.49	35.85	-12.8	8,124	-0.16%
2019/12/05	11	35.00	1	35.05	35.20	10	8,441	0.12%
2019/12/04	1	35.15	15	34.80	35.05	-14	8,507	-0.16%
2019/12/02	15	33.50	0	0.00	34.00	15	8,711	0.17%
2019/11/29	2	35.20	2	34.50	34.25	0	8,695	0.00%
2019/11/27	0	0.00	1	35.45	35.45	-1	8,629	-0.01%
2019/11/25	5	35.50	0	0.00	35.65	5	8,679	0.06%
2019/11/21	20	35.75	6	35.60	36.00	14	8,769	0.16%
2019/11/20	0	0.00	5	36.55	36.95	-5	8,683	-0.06%
2019/11/19	0	0.00	20.2	37.15	37.10	-20.2	8,699	-0.23%
2019/11/18	46	36.57	20	36.85	36.75	26	8,677	0.30%
2019/11/15	3	37.75	3	36.25	36.25	0	8,639	0.00%
2019/11/14	1	36.05	2	36.95	36.70	-1	8,431	-0.01%
2019/11/13	4	37.91	3	37.95	37.80	1	8,297	0.01%
2019/11/12	5	36.56	8.7	37.77	38.00	-3.7	8,142	-0.05%
2019/11/11	3	35.80	9	36.09	35.95	-6	7,823	-0.08%
2019/11/08	15	34.43	40.2	34.73	35.80	-25.2	7,792	-0.32%
2019/11/07	3	32.72	3.7	33.01	33.40	-0.7	7,242	-0.01%
2019/10/31	0	0.00	5	30.15	30.20	-5	7,695	-0.06%
2019/10/24	0	0.00	1	31.50	31.70	-1	8,071	-0.01%
2019/10/23	5	31.40	0	0.00	31.45	5	8,127	0.06%
2019/10/21	1	31.00	0	0.00	31.00	1	8,206	0.01%
2019/10/15	0	0.00	5	30.55	30.65	-5	8,252	-0.06%
2019/09/26	0	0.00	2	33.45	33.45	-2	7,933	-0.03%
2019/09/20	0	0.00	2	33.35	33.40	-2	7,900	-0.03%
2019/09/17	1	32.95	2	33.13	32.80	-1	7,767	-0.01%
2019/09/16	30	33.39	0.7	33.35	33.40	29.3	7,735	0.38%
2019/09/12	1	33.75	0	0.00	34.00	1	7,669	0.01%
2019/09/11	0	0.00	0.7	33.25	33.45	-0.7	7,566	-0.01%
2019/09/10	1	32.60	1	32.50	32.50	0	7,436	0.00%
2019/09/09	1	33.40	1	33.20	32.65	0	7,367	0.00%
2019/09/06	1	32.90	0	0.00	32.90	1	7,200	0.01%
2019/09/04	0	0.00	1	32.10	32.15	-1	6,853	-0.01%
2019/09/03	1	31.55	12	31.38	31.20	-11	6,666	-0.17%
2019/09/02	14	31.16	3.8	31.00	31.20	10.2	6,637	0.15%
2019/08/30	0	0.00	1	30.70	30.80	-1	6,613	-0.02%
2019/08/28	1	30.45	0	0.00	30.10	1	6,521	0.02%
2019/08/27	0	0.00	1	30.75	30.70	-1	6,492	-0.02%
2019/08/26	1	29.70	0	0.00	30.25	1	6,376	0.02%
2019/08/22	0	0.00	1	30.65	30.55	-1	6,232	-0.02%
2019/08/21	2	30.85	3	30.73	30.55	-1	6,268	-0.02%
2019/08/20	1	30.75	3.8	30.54	30.60	-2.8	6,373	-0.04%
2019/08/19	3	30.20	11.5	30.01	30.15	-8.5	6,273	-0.14%
2019/08/16	7	29.71	8	29.79	29.60	-1	6,315	-0.02%
2019/08/15	4	29.03	8.4	29.12	29.40	-4.4	6,208	-0.07%
2019/08/14	2	29.33	5	29.67	29.10	-3	6,132	-0.05%
2019/08/13	10	30.20	0	0.00	29.60	10	6,004	0.17%
2019/08/12	1	30.80	22	30.45	31.50	-21	5,745	-0.37%
2019/08/08	7	28.83	0	0.00	28.95	7	5,320	0.13%
2019/08/07	5	28.50	2	28.60	27.70	3	5,099	0.06%
2019/08/01	0	0.00	2	28.73	28.80	-2	4,498	-0.04%
2019/07/31	0	0.00	2	28.85	28.65	-2	4,485	-0.04%
2019/07/29	1	28.40	0.8	28.50	28.65	0.2	4,356	0.00%
2019/07/26	0	0.00	1	28.10	28.20	-1	4,290	-0.02%
2019/07/25	1	27.95	5	27.91	28.05	-4	4,201	-0.10%
2019/07/24	0	0.00	1	27.55	27.55	-1	4,103	-0.02%
2019/07/23	2	26.83	3	26.95	26.95	-1	4,053	-0.02%
2019/07/19	3	26.25	0	0.00	26.05	3	3,961	0.08%
2019/07/16	0	0.00	8	25.75	25.70	-8	3,920	-0.20%
2019/07/04	12	24.70	0	0.00	24.55	12	4,529	0.26%
2019/06/28	0	0.00	1	24.20	23.85	-1	5,282	-0.02%
2019/06/24	2	24.15	0	0.00	24.25	2	5,501	0.04%
2019/06/12	0	0.00	1	23.60	23.75	-1	7,272	-0.01%
2019/06/05	1	24.30	3	24.43	24.35	-2	7,642	-0.03%
2019/06/04	0	0.00	1	23.80	23.80	-1	8,110	-0.01%
2019/06/03	0	0.00	3	22.95	23.50	-3	8,206	-0.04%
2019/05/31	4	23.10	1	23.20	23.30	3	8,267	0.04%
2019/05/30	4	22.69	0	0.00	22.65	4	8,407	0.05%
2019/05/29	0	0.00	1	22.55	22.35	-1	8,489	-0.01%
2019/05/28	2	22.33	1	22.25	22.80	1	8,484	0.01%
2019/05/24	3	23.58	0	0.00	23.50	3	8,241	0.04%
2019/05/23	1	23.40	7	23.50	23.40	-6	8,245	-0.07%
2019/05/22	0	0.00	2	24.40	24.55	-2	8,131	-0.02%
2019/05/20	2	24.15	0	0.00	24.20	2	8,099	0.02%
2019/05/17	3	25.45	1	24.90	24.90	2	8,034	0.02%
2019/05/16	0	0.00	1	25.90	26.10	-1	7,976	-0.01%
2019/05/13	1	25.45	0	0.00	25.20	1	7,985	0.01%
2019/05/10	2	26.08	0	0.00	25.95	2	7,966	0.03%
2019/05/06	2	26.30	5	26.45	26.20	-3	7,826	-0.04%
2019/05/03	0	0.00	4	27.28	27.35	-4	7,787	-0.05%
2019/04/30	1	26.35	0	0.00	26.90	1	7,734	0.01%
2019/04/29	1	26.40	0	0.00	26.70	1	7,722	0.01%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/22	2	27.10	0	0.00	27.10	2	7,548	0.03%
2019/04/19	1	27.00	0	0.00	27.55	1	7,499	0.01%
2019/04/18	10	27.75	12	27.23	26.70	-2	7,487	-0.03%
2019/04/16	0	0.00	2	27.40	27.60	-2	7,380	-0.03%
2019/04/15	1	27.55	0	0.00	27.75	1	7,365	0.01%
2019/04/12	1	27.65	0	0.00	27.45	1	7,359	0.01%
2019/04/11	2	28.70	0	0.00	28.30	2	7,239	0.03%
2019/04/09	5	28.55	0	0.00	29.05	5	6,887	0.07%
2019/04/01	2	26.70	0	0.00	26.90	2	6,185	0.03%
2019/03/28	0	0.00	22	26.12	26.10	-22	6,048	-0.36%
2019/03/27	0	0.00	3	26.30	26.45	-3	6,038	-0.05%
2019/03/26	5	26.60	0	0.00	26.60	5	6,024	0.08%
2019/03/25	7	27.00	5	27.12	26.95	2	5,894	0.03%
2019/03/22	17	27.12	3	27.10	26.95	14	5,890	0.24%
2019/03/21	2	27.10	0	0.00	26.95	2	5,757	0.03%
2019/03/20	4	26.05	2	26.33	26.45	2	5,487	0.04%
2019/03/19	0	0.00	8	25.15	25.20	-8	5,169	-0.15%
2019/03/15	0	0.00	1	24.40	24.30	-1	4,960	-0.02%
2019/03/14	6	23.99	0	0.00	23.90	6	4,976	0.12%
2019/03/13	1	24.25	0	0.00	24.10	1	4,987	0.02%
2019/03/12	2	24.33	0	0.00	24.20	2	5,001	0.04%
2019/03/11	0	0.00	13	24.45	24.55	-13	4,931	-0.26%
2019/03/08	5	24.35	1	24.80	24.60	4	5,016	0.08%
2019/03/07	0.3	26.40	0	0.00	26.70	0.3	4,585	0.01%
2019/03/05	12	26.55	0	0.00	25.95	12	4,473	0.27%
2019/03/04	10	26.20	10	26.10	26.15	0	4,406	0.00%
2019/02/27	0	0.00	8	25.20	25.55	-8	4,320	-0.19%
2019/02/26	14	25.85	6	25.60	25.50	8	4,380	0.18%
2019/02/22	1	25.20	0	0.00	25.20	1	4,471	0.02%
2019/02/15	2	25.38	0	0.00	25.40	2	4,952	0.04%
2019/02/13	1	25.60	0	0.00	25.70	1	5,207	0.02%
2019/02/12	0	0.00	1	25.35	25.35	-1	5,280	-0.02%
2019/01/30	0	0.00	1	24.85	24.65	-1	5,464	-0.02%
2019/01/29	3	25.00	0	0.00	25.20	3	5,601	0.05%
2019/01/25	0	0.00	1	25.60	25.50	-1	5,897	-0.02%
2019/01/09	1	24.70	0	0.00	25.05	1	7,208	0.01%
2019/01/02	0	0.00	1	26.25	26.30	-1	7,808	-0.01%
2018/12/28	0	0.00	1	25.85	26.10	-1	7,853	-0.01%
2018/12/25	2	25.68	0	0.00	25.55	2	8,178	0.02%
2018/12/19	0	0.00	3	26.15	26.30	-3	9,065	-0.03%
2018/12/18	1	26.05	0	0.00	26.10	1	9,068	0.01%
2018/12/17	4	26.50	0	0.00	26.30	4	9,002	0.04%
2018/12/11	0	0.00	1	27.95	27.75	-1	8,667	-0.01%
2018/12/10	0	0.00	1.7	27.14	27.50	-1.7	8,747	-0.02%
2018/12/07	0	0.00	0.8	27.30	27.30	-0.8	8,732	-0.01%
2018/12/05	1	27.75	17.8	27.69	27.45	-16.8	8,530	-0.20%
2018/12/04	0	0.00	1	28.35	28.20	-1	8,440	-0.01%
2018/12/03	3	28.70	1.8	27.97	28.05	1.2	8,336	0.01%
2018/11/30	0	0.00	1.5	26.97	27.30	-1.5	8,115	-0.02%
2018/11/29	0.2	26.50	0	0.00	26.70	0.2	8,013	0.00%
2018/11/22	0	0.00	5	26.20	26.20	-5	7,691	-0.07%
2018/11/21	0	0.00	0.5	26.85	27.00	-0.5	7,645	-0.01%
2018/11/20	1	26.70	1	26.90	26.55	0	7,541	0.00%
2018/11/19	0	0.00	4	26.86	26.75	-4	7,343	-0.05%
2018/11/16	9	26.90	0	0.00	26.20	9	7,267	0.12%
2018/11/14	0	0.00	2	26.75	26.70	-2	7,168	-0.03%
2018/11/09	1	26.05	1	26.05	26.15	0	6,859	0.00%
2018/11/07	0.2	25.20	0	0.00	25.40	0.2	6,632	0.00%
2018/11/06	3	25.60	1	25.50	25.25	2	6,595	0.03%
2018/10/29	0	0.00	2	23.35	22.35	-2	5,637	-0.04%
2018/10/26	20	23.50	0	0.00	23.35	20	5,586	0.36%
2018/10/16	1	23.70	0	0.00	22.85	1	5,212	0.02%
2018/10/05	60	22.75	0	0.00	22.60	60	4,572	1.31%
2018/10/03	0	0.00	3	24.23	24.25	-3	4,271	-0.07%
2018/10/02	1	24.00	30	24.20	23.65	-29	4,050	-0.72%
2018/09/27	1	23.30	0	0.00	23.50	1	3,837	0.03%
2018/09/25	0	0.00	2	23.40	23.90	-2	3,659	-0.05%
2018/09/21	0	0.00	1	23.30	23.40	-1	3,469	-0.03%
2018/09/19	3	22.78	0	0.00	22.85	3	3,122	0.10%
2018/09/18	5	22.85	5	22.60	22.60	0	3,030	0.00%
2018/09/10	2	20.00	2	20.40	20.15	0	3,271	0.00%
2018/09/07	2	20.78	0	0.00	20.85	2	3,315	0.06%
2018/09/06	2	21.85	0	0.00	21.60	2	3,284	0.06%
2018/08/17	2	21.50	0	0.00	21.00	2	4,022	0.05%
2018/08/14	0	0.00	1	21.85	21.85	-1	4,217	-0.02%
2018/08/09	30	23.00	0	0.00	23.00	30	4,234	0.71%
2018/08/08	0	0.00	1	23.30	23.25	-1	4,258	-0.02%
2018/08/03	1	22.70	0	0.00	22.70	1	4,332	0.02%
2018/07/27	0	0.00	2	22.45	22.40	-2	4,818	-0.04%
2018/07/04	0	0.00	21	22.36	22.15	-21	5,542	-0.38%
2018/06/28	1	23.15	2	23.05	23.05	-1	5,562	-0.02%
2018/06/27	2	23.78	1	23.30	23.30	1	5,630	0.02%
2018/06/26	14	23.38	1	23.55	23.55	13	5,699	0.23%
2018/06/25	4	24.08	4	23.63	23.55	0	5,702	0.00%
2018/06/22	4	22.88	4	23.20	24.80	0	5,558	0.00%
2018/06/21	2	22.60	0	0.00	23.00	2	5,293	0.04%
2018/06/12	8	23.20	0	0.00	23.00	8	5,734	0.14%
2018/06/06	1	22.50	0	0.00	22.65	1	5,743	0.02%
2018/05/31	3	21.95	0	0.00	22.00	3	5,661	0.05%
2018/05/29	0	0.00	2	22.15	22.20	-2	5,563	-0.04%
2018/05/28	0	0.00	2	21.70	21.75	-2	5,515	-0.04%
2018/05/25	0	0.00	1	21.90	21.70	-1	5,514	-0.02%
2018/05/24	1	21.60	0	0.00	21.70	1	5,436	0.02%
2018/05/22	1	21.70	0	0.00	21.60	1	5,416	0.02%
2018/05/21	0	0.00	2	21.95	21.95	-2	5,258	-0.04%
2018/05/15	3	21.15	0	0.00	21.10	3	5,266	0.06%
2018/05/14	5	21.56	2	21.40	21.40	3	5,442	0.06%
2018/05/11	1	21.90	0	0.00	21.75	1	5,436	0.02%
2018/05/09	3	22.02	2	22.23	22.25	1	5,354	0.02%
2018/05/08	1	22.05	2	21.50	22.05	-1	5,160	-0.02%
2018/04/30	1	20.70	0	0.00	20.65	1	5,084	0.02%
2018/04/26	0	0.00	1	20.85	20.30	-1	5,077	-0.02%
2018/04/24	5	21.04	0	0.00	20.95	5	4,979	0.10%
2018/04/23	1	22.15	0	0.00	22.05	1	4,942	0.02%
2018/04/20	2	22.00	1	21.95	22.05	1	5,095	0.02%
2018/04/19	0	0.00	13	22.29	22.30	-13	5,031	-0.26%
2018/04/16	0	0.00	3	22.90	22.85	-3	5,011	-0.06%
2018/04/13	2	23.25	0	0.00	23.10	2	4,987	0.04%
2018/04/11	1	23.50	0	0.00	23.50	1	5,006	0.02%
2018/04/09	0	0.00	1	23.55	23.55	-1	5,137	-0.02%
2018/03/30	1	23.65	0	0.00	23.85	1	5,157	0.02%
2018/03/26	0	0.00	1	23.50	23.40	-1	4,863	-0.02%
2018/03/22	2	24.60	0	0.00	24.35	2	4,761	0.04%
2018/03/19	4	25.23	0	0.00	25.05	4	5,212	0.08%
2018/03/13	2	26.35	3	26.60	26.20	-1	5,199	-0.02%
2018/03/09	4	26.13	0	0.00	26.05	4	5,250	0.08%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/03/01	0	0.00	1	25.50	25.55	-1	6,259	-0.02%
2018/02/12	5	23.50	0	0.00	23.50	5	6,677	0.07%
2018/02/07	1	24.50	0	0.00	24.50	1	7,146	0.01%
2018/02/06	1	25.00	0	0.00	23.75	1	7,212	0.01%
2018/01/31	0	0.00	5	26.65	26.65	-5	7,576	-0.07%
2018/01/30	10	27.15	10	26.75	26.90	0	7,702	0.00%
2018/01/23	2	26.80	0	0.00	26.85	2	8,528	0.02%
2018/01/18	1	27.05	2	27.03	27.00	-1	9,298	-0.01%
2018/01/17	1	27.05	2	27.05	27.05	-1	9,505	-0.01%
2018/01/16	5	26.93	1	26.95	27.30	4	9,568	0.04%
2018/01/12	5	26.41	0	0.00	26.25	5	9,622	0.05%
2018/01/10	0	0.00	2	26.30	26.05	-2	9,769	-0.02%
2018/01/08	0	0.00	6	26.95	26.85	-6	10,189	-0.06%
2018/01/05	0	0.00	1	26.85	26.90	-1	10,569	-0.01%
2018/01/04	9	27.19	0	0.00	27.05	9	10,909	0.08%
2018/01/03	1	26.70	2	26.80	26.65	-1	11,278	-0.01%
2018/01/02	0	0.00	2	26.40	26.40	-2	12,507	-0.02%