南茂 (8150)-國票-安和券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.50
漲跌
▼0.90
漲幅
-1.94%
成交量
2,653張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/29	0	0.00	1	46.80	47.00	-1	4,522	-0.02%
2024/04/25	0	0.00	1	46.35	46.20	-1	4,678	-0.02%
2024/04/24	0.3	46.55	1	46.70	47.30	-0.7	4,678	-0.01%
2024/04/23	1	45.50	0	0.00	45.85	1	4,714	0.02%
2024/04/22	0	0.00	1	45.50	45.35	-1	4,707	-0.02%
2024/04/19	3	45.78	1	45.60	45.65	2	4,735	0.04%
2024/04/17	2	47.25	0	0.00	47.45	2	4,924	0.04%
2024/04/16	5.1	47.23	10	46.95	46.85	-4.9	4,932	-0.10%
2024/04/15	2.3	47.85	43	47.82	48.10	-40.7	4,881	-0.83%
2024/04/11	1.3	48.45	2	48.50	48.75	-0.7	4,866	-0.01%
2024/04/10	0	0.00	2	48.90	48.75	-2	4,843	-0.04%
2024/04/09	1	48.85	0	0.00	48.85	1	4,812	0.02%
2024/04/08	2	48.38	0	0.00	48.65	2	4,773	0.04%
2024/04/03	0	0.00	1	48.85	49.25	-1	4,736	-0.02%
2024/04/02	0	0.00	2	49.35	49.25	-2	4,707	-0.04%
2024/04/01	1	49.75	1	50.10	49.35	0	4,709	0.00%
2024/03/29	9	49.79	8	50.40	50.00	1	4,671	0.02%
2024/03/28	12	51.07	12	51.73	51.00	0	4,426	0.00%
2024/03/27	1.3	48.03	6	50.32	50.70	-4.7	4,216	-0.11%
2024/03/26	6	48.12	25	48.06	48.40	-19	4,105	-0.46%
2024/03/25	2	49.15	2	49.95	49.95	0	4,057	0.00%
2024/03/22	15	50.86	1	50.60	50.90	14	4,012	0.35%
2024/03/21	2	50.20	2	49.90	51.00	0	3,964	0.00%
2024/03/20	2	51.25	11	51.35	50.10	-9	3,935	-0.23%
2024/03/19	72	49.84	1	49.10	49.75	71	3,747	1.89%
2024/03/18	0	0.00	7	48.54	48.65	-7	3,715	-0.19%
2024/03/15	0	0.00	3	47.85	47.65	-3	3,704	-0.08%
2024/03/14	7	47.42	4	47.35	47.55	3	3,703	0.08%
2024/03/13	0	0.00	5	48.64	48.50	-5	3,701	-0.14%
2024/03/12	13	47.72	1	48.20	48.10	12	3,660	0.33%
2024/03/11	4	47.10	4	47.15	46.90	0	3,618	0.00%
2024/03/08	13	47.18	13.1	47.23	46.90	-0.1	3,605	0.00%
2024/03/07	5	45.70	41.2	46.99	47.15	-36.2	3,582	-1.01%
2024/03/06	14	46.38	19.1	46.26	46.65	-5.1	3,501	-0.15%
2024/03/05	12	45.10	2	45.60	45.10	10	3,439	0.29%
2024/03/04	1	45.80	5.1	44.87	45.10	-4.1	3,411	-0.12%
2024/03/01	6	44.18	1	44.25	43.95	5	3,303	0.15%
2024/02/29	5	44.05	10	44.15	44.10	-5	3,258	-0.15%
2024/02/27	5	43.70	3	43.38	43.65	2	3,193	0.06%
2024/02/23	17.1	43.45	0	0.00	43.25	17.1	3,197	0.53%
2024/02/22	0	0.00	12.1	43.83	44.00	-12.1	3,140	-0.39%
2024/02/21	0.1	43.20	0	0.00	43.15	0.1	3,103	0.00%
2024/02/20	2	43.60	0.1	43.65	43.50	1.9	3,101	0.06%
2024/02/16	10	43.20	0	0.00	43.50	10	3,115	0.32%
2024/02/15	0	0.00	10.1	43.65	43.65	-10.1	3,104	-0.33%
2024/01/30	0	42.15	0	0.00	42.70	0	3,222	0.00%
2024/01/26	0	0.00	1	42.55	42.60	-1	3,572	-0.03%
2024/01/25	1	43.20	5.1	43.30	42.80	-4.1	3,605	-0.11%
2024/01/24	0	0.00	1	43.50	43.15	-1	3,620	-0.03%
2024/01/23	11.2	43.41	1	43.10	43.10	10.2	3,637	0.28%
2024/01/22	6	44.03	21.1	44.12	43.95	-15.1	3,630	-0.42%
2024/01/19	14	43.93	10.3	43.76	43.70	3.7	3,632	0.10%
2024/01/18	1	42.50	0	0.00	42.95	1	3,565	0.03%
2024/01/17	0.5	42.75	2.1	43.19	43.00	-1.6	3,746	-0.04%
2024/01/16	11	42.85	0	0.00	42.80	11	3,897	0.28%
2024/01/15	2	43.00	10	43.25	43.20	-8	4,088	-0.20%
2024/01/12	18.5	43.26	1	42.70	42.80	17.5	4,073	0.43%
2024/01/11	2	43.50	12.3	43.31	43.50	-10.3	3,950	-0.26%
2024/01/10	0.1	41.80	0	0.00	41.85	0.1	3,866	0.00%
2024/01/05	6.2	41.69	0	0.00	41.40	6.2	3,859	0.16%
2024/01/02	0	0.00	1	42.30	42.00	-1	3,839	-0.03%
2023/12/29	0	0.00	2	42.45	42.25	-2	3,828	-0.05%
2023/12/28	5	43.05	0	0.00	43.00	5	3,814	0.13%
2023/12/27	0	0.00	5	43.60	43.70	-5	3,799	-0.13%
2023/12/25	1	42.50	1	42.50	42.40	0	3,750	0.00%
2023/12/22	14	42.60	0	0.00	42.45	14	3,743	0.37%
2023/12/21	1	42.50	0	0.00	42.45	1	3,729	0.03%
2023/12/20	10	42.08	10	42.55	42.45	0	3,712	0.00%
2023/12/19	12	43.15	1	43.05	42.90	11	3,654	0.30%
2023/12/18	1	43.70	11	44.05	43.70	-10	3,609	-0.28%
2023/12/15	10	43.70	18	44.22	43.10	-8	3,550	-0.23%
2023/12/14	6	43.43	28	43.47	43.35	-22	3,466	-0.63%
2023/12/13	6	42.28	0	0.00	43.15	6	3,404	0.18%
2023/12/12	5	42.49	13	42.55	42.45	-8	3,348	-0.24%
2023/12/11	16	42.71	0	0.00	42.40	16	3,319	0.48%
2023/12/08	3	42.38	5	42.25	42.45	-2	3,282	-0.06%
2023/12/06	5	41.70	0	0.00	41.70	5	3,211	0.16%
2023/12/05	9	41.43	5	41.70	41.85	4	3,206	0.12%
2023/12/04	0	0.00	5	42.15	42.00	-5	3,208	-0.16%
2023/12/01	3	41.17	1	41.10	41.10	2	3,234	0.06%
2023/11/30	15	40.67	5	40.75	40.80	10	3,201	0.31%
2023/11/22	0	0.00	2	39.75	39.85	-2	3,338	-0.06%
2023/11/20	2	39.00	1	39.15	39.05	1	3,285	0.03%
2023/11/17	0	0.00	10	38.65	38.70	-10	3,289	-0.30%
2023/11/15	1	38.50	0	0.00	38.60	1	3,264	0.03%
2023/11/14	0	0.00	1	38.30	38.15	-1	3,238	-0.03%
2023/11/13	0	0.00	2	38.15	38.15	-2	3,226	-0.06%
2023/11/10	1	37.90	0	0.00	37.75	1	3,212	0.03%
2023/11/08	1	37.45	0	0.00	37.35	1	3,149	0.03%
2023/11/06	0	0.00	1	37.70	37.80	-1	3,057	-0.03%
2023/11/03	35	39.27	21	38.38	37.95	14	2,995	0.47%
2023/11/02	2	42.05	0	0.00	42.05	2	2,742	0.07%
2023/10/30	6	41.06	21	41.23	40.65	-15	2,800	-0.54%
2023/10/26	1	41.40	7	41.44	41.45	-6	2,757	-0.22%
2023/10/25	14	42.53	6	43.18	42.00	8	2,710	0.30%
2023/10/24	104	41.98	115	42.09	42.15	-11	2,516	-0.44%	大買/大賣/
2023/10/23	15	41.54	13	41.72	41.40	2	2,312	0.09%
2023/10/20	0	0.00	11	39.68	39.85	-11	2,121	-0.52%
2023/10/19	2	39.30	1	39.65	39.55	1	2,097	0.05%
2023/10/18	2	38.90	0	0.00	39.95	2	2,111	0.09%
2023/10/17	16	39.05	11	39.40	39.00	5	2,098	0.24%
2023/10/16	1	38.30	1	38.70	38.70	0	2,101	0.00%
2023/10/13	2	39.05	20	39.30	39.05	-18	2,128	-0.85%
2023/10/12	2	38.40	5	38.45	38.50	-3	2,120	-0.14%
2023/10/11	1	38.20	0	0.00	38.20	1	2,129	0.05%
2023/10/05	2	37.80	2	37.80	37.90	0	2,140	0.00%
2023/10/04	5	37.45	0	0.00	37.50	5	2,157	0.23%
2023/10/03	3	37.78	0	0.00	37.90	3	2,178	0.14%
2023/09/26	10	38.05	8	37.55	37.55	2	2,294	0.09%
2023/09/25	2	38.50	0	0.00	38.50	2	2,381	0.08%
2023/09/21	5	38.60	0	0.00	38.30	5	2,483	0.20%
2023/09/20	4	39.03	1	38.90	39.05	3	2,552	0.12%
2023/09/19	6	39.39	0	0.00	39.20	6	2,594	0.23%
2023/09/15	1	39.10	1	39.30	39.20	0	2,641	0.00%
2023/09/14	1	38.90	0	0.00	39.00	1	2,678	0.04%
2023/09/12	0	0.00	4	39.70	39.70	-4	2,728	-0.15%
2023/09/11	5	39.25	0	0.00	39.00	5	2,770	0.18%
2023/09/08	5	39.35	8	39.75	39.60	-3	2,798	-0.11%
2023/09/07	1	40.20	14	40.29	40.35	-13	2,809	-0.46%
2023/09/06	13	39.71	5	39.80	40.00	8	2,775	0.29%
2023/09/04	0	0.00	2.5	38.48	38.70	-2.5	2,707	-0.09%
2023/09/01	0	0.00	1	38.35	38.50	-1	2,726	-0.04%
2023/08/31	0	0.00	5	38.20	38.35	-5	2,721	-0.18%
2023/08/29	8	37.87	4	37.86	37.75	4	2,723	0.15%
2023/08/28	3	37.85	5	38.00	37.95	-2	2,689	-0.07%
2023/08/25	0	0.00	11	37.15	37.05	-11	2,583	-0.43%
2023/08/24	0	0.00	2	37.30	36.90	-2	2,618	-0.08%
2023/08/23	0	0.00	3	37.12	37.00	-3	2,712	-0.11%
2023/08/17	1	35.85	0	0.00	35.85	1	2,778	0.04%
2023/08/16	0	0.00	5	35.80	35.75	-5	2,766	-0.18%
2023/08/14	1	36.45	0	0.00	36.55	1	2,755	0.04%
2023/08/11	0	0.00	1	36.85	37.05	-1	2,765	-0.04%
2023/08/09	1	36.70	0	0.00	36.90	1	2,743	0.04%
2023/08/08	1	36.90	0	0.00	37.05	1	2,735	0.04%
2023/08/07	10	37.30	13	37.16	37.35	-3	2,714	-0.11%
2023/08/04	6	36.38	0	0.00	36.30	6	2,659	0.23%
2023/08/02	0	0.00	1	36.10	35.70	-1	2,606	-0.04%
2023/07/28	0	35.87	3	36.03	36.10	-3	2,641	-0.11%
2023/07/27	0.1	35.75	0	0.00	35.75	0.1	2,642	0.01%
2023/07/17	0	0.00	3	35.52	35.75	-3	2,592	-0.12%
2023/07/14	0	0.00	1	34.65	35.45	-1	2,609	-0.04%
2023/07/07	10	35.53	0	0.00	35.25	10	2,650	0.38%
2023/07/06	0	0.00	1	36.45	36.10	-1	2,648	-0.04%
2023/07/03	5	35.65	2	35.68	35.60	3	2,706	0.11%
2023/06/30	1	36.50	0	0.00	36.50	1	2,701	0.04%
2023/06/28	0	0.00	10	39.25	38.95	-10	2,620	-0.38%
2023/06/26	0	0.00	4	39.46	39.70	-4	2,484	-0.16%
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	5	39.25	0	0.00	39.45	5	2,348	0.21%
2023/06/15	1	39.00	0	0.00	39.00	1	2,320	0.04%
2023/06/13	3	40.05	1	39.85	39.80	2	2,278	0.09%
2023/06/12	1	39.60	0	0.00	40.30	1	2,251	0.04%
2023/06/09	0	0.00	1	40.00	40.05	-1	2,239	-0.05%
2023/06/07	1	40.80	0	0.00	40.85	1	2,230	0.04%
2023/06/06	1	40.55	0	0.00	40.60	1	2,214	0.05%
2023/06/05	0	0.00	1	40.70	40.55	-1	2,226	-0.04%
2023/06/01	0	0.00	1	39.90	40.00	-1	2,247	-0.04%
2023/05/30	0	0.00	2	39.15	39.05	-2	2,248	-0.09%
2023/05/29	2	39.80	0	0.00	39.55	2	2,282	0.09%
2023/05/26	1	39.20	0	0.00	39.50	1	2,283	0.04%
2023/05/25	0	0.00	6	38.60	38.70	-6	2,255	-0.27%
2023/05/24	0	0.00	2	38.35	38.35	-2	2,278	-0.09%
2023/05/23	0	0.00	0.2	38.50	38.55	-0.2	2,301	-0.01%
2023/05/17	0	0.00	2	37.95	38.50	-2	2,333	-0.09%
2023/05/12	1	37.95	2	37.50	37.75	-1	2,346	-0.04%
2023/05/11	2	38.20	0	0.00	37.70	2	2,366	0.08%
2023/05/09	0	0.00	2	38.18	38.20	-2	2,375	-0.08%
2023/05/08	0	0.00	2	38.78	38.85	-2	2,384	-0.08%
2023/05/04	1	37.50	0	0.00	37.55	1	2,478	0.04%
2023/05/03	0	0.00	1	37.50	37.65	-1	2,523	-0.04%
2023/04/27	1	36.55	0	0.00	36.40	1	2,568	0.04%
2023/04/20	0	0.00	1	38.35	38.05	-1	2,554	-0.04%
2023/04/19	2	38.50	0	0.00	38.20	2	2,561	0.08%
2023/04/18	0	0.00	2	39.00	38.90	-2	2,532	-0.08%
2023/04/17	0	0.00	1	38.90	38.85	-1	2,528	-0.04%
2023/04/14	0	0.00	6	38.53	38.85	-6	2,518	-0.24%
2023/04/13	6	39.10	13	39.10	38.70	-7	2,528	-0.28%
2023/04/12	12	39.09	18	38.82	39.15	-6	2,502	-0.24%
2023/04/11	11	38.91	5	38.75	39.05	6	2,474	0.24%
2023/04/07	15	39.22	3	38.65	38.60	12	2,421	0.50%
2023/04/06	3	38.55	9.1	38.47	39.10	-6.1	2,365	-0.26%
2023/03/31	0	0.00	18	38.39	38.35	-18	2,317	-0.78%
2023/03/30	10	37.40	0	0.00	37.50	10	2,223	0.45%
2023/03/29	1	37.00	0	0.00	37.00	1	2,203	0.05%
2023/03/27	0	0.00	1	37.05	36.90	-1	2,253	-0.04%
2023/03/24	1	37.10	2	37.00	37.05	-1	2,270	-0.04%
2023/03/16	0	0.00	30	35.75	35.70	-30	2,233	-1.34%
2023/03/13	0	0.00	25	36.40	36.95	-25	2,276	-1.10%
2023/03/10	0	0.00	1	37.00	37.30	-1	2,264	-0.04%
2023/03/07	3	37.17	1	37.35	37.70	2	2,256	0.09%
2023/03/06	1	36.90	1	37.10	37.00	0	2,209	0.00%
2023/03/03	6	36.62	0	0.00	36.70	6	2,209	0.27%
2023/03/02	0	0.00	1	36.45	36.35	-1	2,212	-0.05%
2023/03/01	11	35.50	20	35.93	36.05	-9	2,198	-0.41%
2023/02/24	1	36.25	11	36.39	36.40	-10	2,134	-0.47%
2023/02/23	5	36.80	10	37.00	37.00	-5	2,057	-0.24%
2023/02/22	0	0.00	10	36.55	36.55	-10	2,048	-0.49%
2023/02/21	0	0.00	5	36.55	36.55	-5	2,049	-0.24%
2023/02/20	0	0.00	5	35.80	35.80	-5	2,097	-0.24%
2023/02/15	0	0.00	1	35.40	35.35	-1	2,208	-0.05%
2023/02/14	0	0.00	1	35.60	35.60	-1	2,218	-0.05%
2023/02/13	6	35.01	15	35.29	35.30	-9	2,267	-0.40%
2023/02/09	10	35.85	0	0.00	35.80	10	2,317	0.43%
2023/02/08	0	0.00	1	35.80	35.85	-1	2,344	-0.04%
2023/02/07	10	35.20	8	35.40	35.50	2	2,334	0.09%
2023/02/03	55	35.85	2	36.20	36.20	53	2,314	2.29%
2023/02/01	5	34.60	0	0.00	34.65	5	2,211	0.23%
2023/01/16	0	0.00	2	33.65	33.65	-2	2,219	-0.09%
2023/01/13	0	0.00	0.5	32.95	32.95	-0.5	2,245	-0.02%
2023/01/03	0	0.00	5	33.19	33.70	-5	2,694	-0.19%
2022/12/30	0	0.00	1	32.80	33.50	-1	2,668	-0.04%
2022/12/21	2	32.28	0	0.00	32.20	2	2,786	0.07%
2022/12/19	0	0.00	6	32.95	33.20	-6	2,836	-0.21%
2022/12/15	1	33.20	0	0.00	33.20	1	2,832	0.04%
2022/12/12	0	0.00	1	32.90	33.00	-1	2,862	-0.03%
2022/12/09	1	33.40	0	0.00	33.30	1	2,906	0.03%
2022/12/08	1	33.00	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.40	0	0.00	33.30	1	2,935	0.03%
2022/12/05	1	34.55	0	0.00	34.70	1	2,933	0.03%
2022/12/02	0	0.00	5	34.10	34.20	-5	2,933	-0.17%
2022/12/01	0	0.00	2	34.13	34.10	-2	2,937	-0.07%
2022/11/25	0	0.00	14	33.86	33.50	-14	2,954	-0.47%
2022/11/24	3	33.32	2	33.60	33.65	1	2,977	0.03%
2022/11/23	2	33.00	2	33.15	32.95	0	2,944	0.00%
2022/11/22	2	32.80	0	0.00	32.95	2	2,952	0.07%
2022/11/18	6	34.11	0	0.00	33.80	6	2,928	0.20%
2022/11/16	0	0.00	13	33.38	33.60	-13	2,875	-0.45%
2022/11/15	1	33.00	4	32.95	33.15	-3	2,814	-0.11%
2022/11/14	0	0.00	3	32.58	32.70	-3	2,801	-0.11%
2022/11/11	17	32.50	10	32.66	32.50	7	2,784	0.25%
2022/11/10	2	32.15	0	0.00	32.20	2	2,760	0.07%
2022/11/09	0	0.00	7	32.42	32.30	-7	2,752	-0.25%
2022/11/07	1	31.60	0	0.00	31.60	1	2,706	0.04%
2022/11/04	11	31.85	0	0.00	31.60	11	2,715	0.41%
2022/11/03	10	32.25	11	32.24	32.25	-1	2,679	-0.04%
2022/11/02	1	31.90	0	0.00	31.95	1	2,687	0.04%
2022/11/01	18	31.78	0	0.00	31.65	18	2,720	0.66%
2022/10/31	0	0.00	3	32.00	31.75	-3	2,776	-0.11%
2022/10/28	1	31.90	0	0.00	31.40	1	2,801	0.04%
2022/10/27	0	0.00	1	31.45	31.70	-1	2,773	-0.04%
2022/10/25	11	31.49	3	31.18	30.70	8	2,774	0.29%
2022/10/24	3	32.12	1	31.25	31.25	2	2,808	0.07%
2022/10/21	6	31.85	0	0.00	31.85	6	2,761	0.22%
2022/10/20	2	32.00	0	0.00	32.20	2	2,735	0.07%
2022/10/19	6	31.77	0	0.00	32.30	6	2,646	0.23%
2022/10/18	2	30.35	0	0.00	31.00	2	2,465	0.08%
2022/10/17	2	30.00	0	0.00	30.00	2	2,476	0.08%
2022/10/12	0	0.00	3	29.30	29.45	-3	2,564	-0.12%
2022/10/05	1	31.10	1	31.20	30.95	0	2,703	0.00%
2022/09/29	1	29.65	0	0.00	29.70	1	2,886	0.03%
2022/09/28	1	29.50	0	0.00	29.25	1	2,924	0.03%
2022/09/21	5	32.25	0	0.00	32.25	5	3,330	0.15%
2022/09/19	1	32.90	0	0.00	32.70	1	3,500	0.03%
2022/09/12	1	33.80	0	0.00	33.80	1	3,635	0.03%
2022/09/08	1	33.35	1	34.25	34.25	0	3,649	0.00%
2022/09/07	5	33.00	0	0.00	33.00	5	3,673	0.14%
2022/09/06	2	33.68	2	33.75	33.40	0	3,690	0.00%
2022/09/02	1	34.40	1	34.45	34.50	0	3,692	0.00%
2022/09/01	1	35.40	2	35.33	35.10	-1	3,657	-0.03%
2022/08/31	0	0.00	1	35.75	35.75	-1	3,671	-0.03%
2022/08/30	2	36.15	0	0.00	36.15	2	3,661	0.05%
2022/08/29	5	36.00	0	0.00	36.00	5	3,680	0.14%
2022/08/26	1	36.65	2	36.88	36.80	-1	3,705	-0.03%
2022/08/25	1	36.45	0	0.00	36.40	1	3,712	0.03%
2022/08/24	6	36.36	1	36.25	36.10	5	3,763	0.13%
2022/08/23	6	36.40	0	0.00	36.35	6	3,790	0.16%
2022/08/22	0	0.00	3	37.10	36.85	-3	3,793	-0.08%
2022/08/19	2	36.80	2	36.75	37.15	0	3,802	0.00%
2022/08/18	3	36.17	1	36.45	36.40	2	3,773	0.05%
2022/08/17	5	36.36	2	36.30	36.45	3	3,775	0.08%
2022/08/16	1	36.45	3	36.42	36.50	-2	3,765	-0.05%
2022/08/15	0	0.00	2	36.45	36.70	-2	3,765	-0.05%
2022/08/12	2	36.13	0	0.00	36.30	2	3,747	0.05%
2022/08/11	3	35.57	2	35.75	35.70	1	3,764	0.03%
2022/08/10	0	0.00	1	35.20	35.10	-1	3,769	-0.03%
2022/08/08	0	0.00	1	35.70	35.60	-1	3,783	-0.03%
2022/08/04	2	34.15	0	0.00	34.20	2	3,723	0.05%
2022/08/02	0	0.00	2	34.18	34.15	-2	3,742	-0.05%
2022/08/01	10	35.15	11.5	35.11	35.20	-1.5	3,763	-0.04%
2022/07/29	1	35.55	0	0.00	35.30	1	3,797	0.03%
2022/07/28	0	0.00	1	35.30	35.30	-1	3,763	-0.03%
2022/07/26	0	0.00	2	35.40	35.15	-2	3,804	-0.05%
2022/07/25	2	35.60	2	35.50	35.80	0	3,829	0.00%
2022/07/22	6	36.28	2	36.65	35.95	4	3,843	0.10%
2022/07/20	2	35.20	4	35.58	35.40	-2	3,835	-0.05%
2022/07/19	1	35.10	0	0.00	35.20	1	3,839	0.03%
2022/07/18	0	0.00	8	34.20	35.00	-8	3,864	-0.21%
2022/07/15	10	33.69	0	0.00	33.85	10	3,843	0.26%
2022/07/14	1	32.90	0	0.00	32.95	1	3,835	0.03%
2022/07/12	1	32.80	0	0.00	32.25	1	3,819	0.03%
2022/07/11	4	34.64	0	0.00	33.90	4	3,800	0.11%
2022/07/07	3	33.28	0	0.00	34.15	3	3,746	0.08%
2022/07/05	0	0.00	10	34.45	33.95	-10	3,748	-0.27%
2022/07/04	10	34.15	2	33.90	33.60	8	3,727	0.21%
2022/07/01	8	35.57	5	36.10	35.45	3	3,711	0.08%
2022/06/30	3	37.20	14	37.81	36.95	-11	3,623	-0.30%
2022/06/29	8	39.21	1	39.20	39.10	7	3,526	0.20%
2022/06/28	1	45.00	0	0.00	44.80	1	3,423	0.03%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	2	46.05	0	0.00	45.60	2	3,282	0.06%
2022/06/23	0	0.00	3	45.93	45.75	-3	3,261	-0.09%
2022/06/22	0	0.00	2	46.85	46.80	-2	3,238	-0.06%
2022/06/21	3	47.62	0	0.00	47.80	3	3,213	0.09%
2022/06/20	4	47.59	6	47.95	47.10	-2	3,226	-0.06%
2022/06/17	4	47.94	4	48.01	48.50	0	3,218	0.00%
2022/06/16	12	49.62	5	49.69	48.70	7	3,252	0.22%
2022/06/15	5	50.00	5	49.80	49.90	0	3,323	0.00%
2022/06/14	7	48.72	4	49.08	49.40	3	3,365	0.09%
2022/06/13	1	49.80	1	49.65	49.60	0	3,460	0.00%
2022/06/09	3	50.13	1	50.00	50.40	2	3,580	0.06%
2022/06/08	2	50.30	0	0.00	50.50	2	3,600	0.06%
2022/06/06	1	50.20	0	0.00	50.20	1	3,746	0.03%
2022/06/02	4	49.80	0	0.00	49.75	4	3,840	0.10%
2022/06/01	2	49.30	2	49.48	49.60	0	4,021	0.00%
2022/05/31	2	48.90	1	48.95	48.55	1	4,144	0.02%
2022/05/26	2	48.25	0	0.00	47.95	2	5,446	0.04%
2022/05/24	1	47.95	0	0.00	47.55	1	6,400	0.02%
2022/05/23	0	0.00	1	48.00	48.00	-1	6,431	-0.02%
2022/05/20	2	48.45	1	48.40	48.35	1	6,532	0.02%
2022/05/19	2	47.80	3	47.45	48.35	-1	6,686	-0.01%
2022/05/18	0	0.00	2	48.00	47.85	-2	6,697	-0.03%
2022/05/17	0	0.00	1	47.30	47.30	-1	6,838	-0.01%
2022/05/16	0	0.00	2	46.58	46.50	-2	6,863	-0.03%
2022/05/13	2	45.85	0	0.00	45.95	2	6,866	0.03%
2022/05/12	3	45.60	2	45.75	45.35	1	6,896	0.01%
2022/05/09	8	47.27	5	46.45	46.35	3	6,936	0.04%
2022/05/06	11	47.51	10	48.10	48.10	1	6,993	0.01%
2022/05/05	0	0.00	12	48.24	48.15	-12	7,055	-0.17%
2022/05/04	10	47.30	0	0.00	47.25	10	7,083	0.14%
2022/05/03	0	0.00	10	47.45	47.25	-10	7,167	-0.14%
2022/04/29	10	47.17	5	47.45	46.70	5	7,237	0.07%
2022/04/27	1	45.65	3	45.70	46.50	-2	7,377	-0.03%
2022/04/26	0	0.00	1	47.30	46.55	-1	7,462	-0.01%
2022/04/25	22	47.55	2	47.35	46.95	20	7,652	0.26%
2022/04/20	2	49.05	12	49.02	48.35	-10	8,983	-0.11%
2022/04/18	0	0.00	2	48.10	48.00	-2	9,292	-0.02%
2022/04/14	2	48.30	0	0.00	48.35	2	9,365	0.02%
2022/04/12	13	48.15	0	0.00	48.00	13	9,395	0.14%
2022/04/11	3	49.00	2	49.50	48.85	1	9,381	0.01%
2022/04/08	2	49.85	6	49.90	50.10	-4	9,381	-0.04%
2022/04/07	5	50.10	3	50.03	49.80	2	9,391	0.02%
2022/04/06	2	50.70	1	50.90	50.70	1	9,365	0.01%
2022/03/30	1	51.60	5	51.70	51.70	-4	9,584	-0.04%
2022/03/29	1	52.00	0	0.00	51.70	1	9,654	0.01%
2022/03/28	6	51.10	5	51.42	51.90	1	9,789	0.01%
2022/03/25	0	0.00	4	51.50	51.70	-4	9,890	-0.04%
2022/03/24	2	51.70	0	0.00	51.90	2	9,896	0.02%
2022/03/23	1	52.10	2	52.10	52.20	-1	9,951	-0.01%
2022/03/22	22	52.08	27	52.01	52.10	-5	10,013	-0.05%
2022/03/21	3	52.43	6	52.47	52.10	-3	10,032	-0.03%
2022/03/18	2	51.80	5	51.52	51.70	-3	10,045	-0.03%
2022/03/17	3	51.50	2	51.30	51.40	1	9,960	0.01%
2022/03/16	3	50.33	0	0.00	50.30	3	9,904	0.03%
2022/03/15	3	51.07	9	50.80	50.80	-6	9,856	-0.06%
2022/03/11	5	51.60	6	51.50	51.50	-1	9,861	-0.01%
2022/03/10	14	51.93	0	0.00	51.30	14	9,886	0.14%
2022/03/09	6	50.68	1	50.90	51.10	5	9,853	0.05%
2022/03/08	12	49.91	7	50.00	50.20	5	9,866	0.05%
2022/03/07	3	50.57	0	0.00	50.30	3	9,792	0.03%
2022/03/04	0	0.00	5	51.60	51.60	-5	9,667	-0.05%
2022/03/03	14	51.75	16	51.97	51.80	-2	9,586	-0.02%
2022/03/02	0	0.00	2	51.30	51.40	-2	9,508	-0.02%
2022/03/01	28	51.95	21	51.64	51.20	7	9,347	0.07%
2022/02/25	5	51.22	12	51.75	52.00	-7	8,431	-0.08%
2022/02/24	3	47.13	1	47.80	47.35	2	7,667	0.03%
2022/02/23	0	0.00	4	48.35	48.50	-4	7,671	-0.05%
2022/02/22	9	47.95	2	48.35	48.15	7	7,780	0.09%
2022/02/21	3	49.00	6	49.33	49.15	-3	7,954	-0.04%
2022/02/18	0	0.00	1	48.05	48.75	-1	8,077	-0.01%
2022/02/17	1	48.60	1	48.60	48.25	0	8,172	0.00%
2022/02/16	0	0.00	2	47.35	46.95	-2	8,150	-0.02%
2022/02/15	5	46.42	4	46.46	46.30	1	8,186	0.01%
2022/02/14	2	46.10	0	0.00	46.50	2	8,258	0.02%
2022/02/11	0	0.00	10	47.36	47.40	-10	8,348	-0.12%
2022/02/10	0	0.00	2	47.20	47.40	-2	8,586	-0.02%
2022/02/09	2	46.80	1	46.80	47.10	1	8,604	0.01%
2022/02/08	3	45.93	2	46.60	46.35	1	8,631	0.01%
2022/02/07	3	46.00	0	0.00	45.80	3	8,580	0.03%
2022/01/26	0	0.00	4	45.85	46.00	-4	8,515	-0.05%
2022/01/25	9	46.50	2	46.45	45.75	7	8,508	0.08%
2022/01/24	10	47.10	10	47.15	47.00	0	8,428	0.00%
2022/01/21	10	47.65	10	48.00	47.60	0	8,450	0.00%
2022/01/20	3	48.07	11	48.25	48.45	-8	8,401	-0.10%
2022/01/19	20	48.24	7	48.19	47.80	13	8,344	0.16%
2022/01/18	5	49.64	12	49.37	48.80	-7	8,256	-0.08%
2022/01/17	4	49.50	5	49.34	49.50	-1	8,058	-0.01%
2022/01/14	46	50.56	82	50.76	49.15	-36	7,963	-0.45%
2022/01/13	121	51.77	98	51.92	51.30	23	7,572	0.30%	大買/
2022/01/12	22	49.50	24	48.78	49.70	-2	6,735	-0.03%
2022/01/11	0	0.00	2	47.58	47.10	-2	6,510	-0.03%
2022/01/10	0	0.00	1	46.95	47.40	-1	6,531	-0.02%
2022/01/07	1	47.35	1	48.35	47.10	0	6,572	0.00%
2022/01/06	2	47.80	0	0.00	48.30	2	6,564	0.03%
2022/01/05	10	48.15	0	0.00	48.10	10	6,602	0.15%
2022/01/04	7	47.86	0	0.00	48.05	7	6,610	0.11%
2022/01/03	3	48.70	7	47.99	47.95	-4	6,616	-0.06%
2021/12/30	10	48.50	12	48.52	48.60	-2	6,584	-0.03%
2021/12/29	1	48.55	2	48.35	48.60	-1	6,595	-0.02%
2021/12/28	5	49.30	0	0.00	48.50	5	6,615	0.08%
2021/12/27	5	48.99	0	0.00	49.10	5	6,588	0.08%
2021/12/24	7	48.39	0	0.00	48.30	7	6,555	0.11%
2021/12/23	2	48.05	2	47.95	48.10	0	6,556	0.00%
2021/12/22	13	48.05	29	47.97	48.10	-16	6,690	-0.24%
2021/12/21	14	47.41	2	47.30	47.50	12	6,587	0.18%
2021/12/20	2	46.55	0	0.00	46.50	2	6,497	0.03%
2021/12/17	3	46.70	4	46.45	46.20	-1	6,547	-0.02%
2021/12/16	3	46.65	1	46.70	46.65	2	6,626	0.03%
2021/12/15	1	45.40	0	0.00	45.30	1	6,646	0.02%
2021/12/14	3	45.62	0	0.00	45.05	3	6,732	0.04%
2021/12/13	0	0.00	2	46.80	46.45	-2	6,835	-0.03%
2021/12/10	0	0.00	1	46.40	46.40	-1	6,850	-0.01%
2021/12/09	0	0.00	5	46.51	46.30	-5	6,874	-0.07%
2021/12/08	10	46.80	11	46.99	46.90	-1	6,888	-0.01%
2021/12/07	2	46.85	6	46.70	46.80	-4	6,964	-0.06%
2021/12/06	23	46.90	21	46.95	47.25	2	7,034	0.03%
2021/12/03	4	46.43	1	46.30	46.55	3	7,241	0.04%
2021/12/02	2	45.70	10	46.25	45.70	-8	7,455	-0.11%
2021/12/01	26	45.70	10	45.30	46.10	16	7,688	0.21%
2021/11/30	2	45.60	0	0.00	46.15	2	8,094	0.02%
2021/11/29	16	44.00	35	44.08	44.65	-19	8,271	-0.23%
2021/11/26	9	45.24	0	0.00	45.20	9	8,644	0.10%
2021/11/25	6	46.60	0	0.00	46.25	6	8,670	0.07%
2021/11/24	0	0.00	6	46.40	46.55	-6	8,842	-0.07%
2021/11/23	12	46.77	1	46.40	46.25	11	9,368	0.12%
2021/11/22	0	0.00	8	46.90	47.45	-8	9,438	-0.08%
2021/11/19	6	47.72	10	47.92	47.30	-4	9,517	-0.04%
2021/11/18	29	48.57	22	48.47	48.40	7	9,498	0.07%
2021/11/17	0	0.00	12	47.25	48.35	-12	9,347	-0.13%
2021/11/16	19	46.58	0	0.00	46.30	19	9,213	0.21%
2021/11/15	1	46.20	10	46.65	47.15	-9	9,247	-0.10%
2021/11/12	18	45.74	11	46.09	45.75	7	9,353	0.07%
2021/11/11	6	45.52	0	0.00	45.45	6	9,543	0.06%
2021/11/10	5	45.90	0	0.00	45.80	5	9,771	0.05%
2021/11/09	11	47.03	1	47.05	46.55	10	10,257	0.10%
2021/11/08	0	0.00	1	46.55	46.90	-1	11,219	-0.01%
2021/11/04	2	46.70	1	46.50	46.45	1	12,611	0.01%
2021/11/03	1	46.15	21	46.34	46.15	-20	12,808	-0.16%
2021/11/02	0	0.00	8	45.91	45.65	-8	13,311	-0.06%
2021/11/01	5	46.35	10	46.70	46.65	-5	13,817	-0.04%
2021/10/29	0	0.00	6	47.18	46.15	-6	14,127	-0.04%
2021/10/28	6	46.03	2	46.90	47.10	4	14,375	0.03%
2021/10/27	4	45.71	0	0.00	46.15	4	14,447	0.03%
2021/10/26	3	45.77	5	45.97	45.65	-2	14,582	-0.01%
2021/10/25	4	45.00	0	0.00	45.50	4	14,576	0.03%
2021/10/22	2	45.05	0	0.00	45.20	2	14,631	0.01%
2021/10/21	5	46.45	1	45.40	44.90	4	14,726	0.03%
2021/10/20	1	45.40	1	46.00	45.45	0	14,803	0.00%
2021/10/19	0	0.00	2	46.08	45.85	-2	14,875	-0.01%
2021/10/18	1	43.75	0	0.00	44.20	1	14,949	0.01%
2021/10/15	30	45.15	0	0.00	45.10	30	15,039	0.20%
2021/10/14	0	0.00	1	43.50	43.70	-1	15,270	-0.01%
2021/10/13	1	43.20	1	43.00	42.90	0	15,398	0.00%
2021/10/12	0	0.00	1	44.40	44.30	-1	15,531	-0.01%
2021/10/06	0	0.00	2	46.25	44.95	-2	16,352	-0.01%
2021/10/05	2	45.50	2	45.60	46.45	0	16,496	0.00%
2021/10/04	5	45.08	1	45.20	44.90	4	16,513	0.02%
2021/10/01	5	46.34	0	0.00	46.10	5	16,612	0.03%
2021/09/30	1	48.00	1	47.90	47.70	0	16,782	0.00%
2021/09/29	5	48.37	0	0.00	47.55	5	16,754	0.03%
2021/09/28	2	50.85	1	50.50	50.50	1	16,683	0.01%
2021/09/27	2	51.90	0	0.00	51.60	2	16,736	0.01%
2021/09/24	3	52.00	3	52.17	52.10	0	16,784	0.00%
2021/09/23	7	52.17	4	51.80	51.80	3	16,730	0.02%
2021/09/22	1	51.30	1	52.50	52.50	0	16,601	0.00%
2021/09/17	1	53.50	5	53.50	53.30	-4	16,502	-0.02%
2021/09/16	7	53.30	0	0.00	53.20	7	16,407	0.04%
2021/09/10	0	0.00	8	56.16	57.00	-8	16,254	-0.05%
2021/09/09	0	0.00	2	53.60	54.90	-2	16,218	-0.01%
2021/09/08	17	54.74	2	53.40	53.60	15	16,168	0.09%
2021/09/07	4	57.10	10	57.32	56.90	-6	16,026	-0.04%
2021/09/06	3	59.47	2	58.90	59.00	1	15,808	0.01%
2021/09/03	60	59.88	57	60.04	60.90	3	15,565	0.02%
2021/09/02	11	59.52	4	59.23	57.10	7	15,242	0.05%
2021/09/01	16	60.03	13	59.77	59.80	3	15,195	0.02%
2021/08/31	3	58.10	5	58.20	58.80	-2	15,020	-0.01%
2021/08/30	10	57.75	19	58.31	58.10	-9	14,967	-0.06%
2021/08/27	12	57.71	6	58.23	56.60	6	14,812	0.04%
2021/08/26	7	56.31	13	55.89	56.50	-6	14,355	-0.04%
2021/08/25	0	0.00	9	55.71	55.30	-9	14,292	-0.06%
2021/08/24	1	55.10	0	0.00	55.30	1	14,183	0.01%
2021/08/23	1	55.30	8	54.38	55.60	-7	14,114	-0.05%
2021/08/20	24	55.15	22	54.58	53.50	2	14,033	0.01%
2021/08/19	20	53.97	19	54.61	54.00	1	13,916	0.01%
2021/08/18	8	52.18	4	54.50	55.20	4	13,872	0.03%
2021/08/17	6	52.50	2	51.70	51.50	4	13,745	0.03%
2021/08/16	17	53.98	6	55.52	53.90	11	13,497	0.08%
2021/08/13	2	57.75	26	57.17	56.40	-24	13,206	-0.18%
2021/08/12	13	56.25	21	56.97	57.30	-8	12,622	-0.06%
2021/08/11	49	54.76	193	55.71	54.00	-144	11,454	-1.26%	大賣/鉅額交易
2021/08/10	202	53.78	54	53.68	54.00	148	10,213	1.45%	大買/鉅額交易
2021/08/09	8	54.48	7	54.40	54.20	1	10,159	0.01%
2021/08/06	20	57.12	68	57.79	56.20	-48	10,026	-0.48%
2021/08/05	106	58.83	18	58.42	59.20	88	9,673	0.91%	大買/
2021/08/04	7	56.54	10	56.63	56.80	-3	9,365	-0.03%
2021/08/03	6	55.50	5	55.44	56.20	1	9,201	0.01%
2021/08/02	2	53.60	0	0.00	53.00	2	8,902	0.02%
2021/07/30	6	53.10	5	53.30	53.30	1	8,827	0.01%
2021/07/29	1	51.30	0	0.00	51.80	1	8,735	0.01%
2021/07/27	9	52.01	1	51.80	51.50	8	8,871	0.09%
2021/07/26	5	51.50	10	51.98	52.80	-5	8,887	-0.06%
2021/07/23	0	0.00	13	51.72	50.70	-13	9,021	-0.14%
2021/07/22	5	51.48	2	51.60	51.50	3	9,177	0.03%
2021/07/21	6	51.53	8	51.05	51.60	-2	9,119	-0.02%
2021/07/20	4	51.10	10	51.13	50.50	-6	9,067	-0.07%
2021/07/19	9	53.53	2	53.60	53.30	7	8,878	0.08%
2021/07/16	12	53.93	56	54.32	55.20	-44	9,090	-0.48%
2021/07/15	114	54.42	71	54.15	54.30	43	9,320	0.46%	大買/
2021/07/14	29	52.27	17	52.56	52.60	12	9,389	0.13%
2021/07/13	7	52.99	19	52.95	51.60	-12	9,269	-0.13%
2021/07/12	1	50.30	3	51.10	51.00	-2	9,017	-0.02%
2021/07/08	13	50.12	7	50.03	50.10	6	9,061	0.07%
2021/07/07	0	0.00	10	50.49	51.20	-10	9,058	-0.11%
2021/07/05	0	0.00	8	48.45	49.25	-8	9,205	-0.09%
2021/07/02	5	48.12	0	0.00	47.55	5	9,422	0.05%
2021/07/01	0	0.00	11	47.94	48.20	-11	9,486	-0.12%
2021/06/30	9	47.18	1	47.30	47.60	8	9,534	0.08%
2021/06/29	5	47.08	1	47.00	47.10	4	9,631	0.04%
2021/06/28	1	47.75	2	47.68	47.80	-1	9,965	-0.01%
2021/06/25	7	47.87	0.2	47.55	47.55	6.8	10,123	0.07%
2021/06/24	6	48.28	0	0.00	48.20	6	10,326	0.06%
2021/06/23	0	0.00	3	47.50	47.80	-3	10,547	-0.03%
2021/06/22	7	47.24	3	46.90	47.10	4	10,673	0.04%
2021/06/21	1	47.05	2	47.75	47.15	-1	10,830	-0.01%
2021/06/18	6	48.99	2	49.90	48.25	4	11,158	0.04%
2021/06/17	2	49.75	9	49.03	49.65	-7	11,326	-0.06%
2021/06/16	10	49.56	7	48.97	48.65	3	11,718	0.03%
2021/06/15	10	48.30	9	48.55	48.50	1	12,590	0.01%
2021/06/11	1	48.00	202	48.04	48.10	-201	13,633	-1.47%	大賣/鉅額交易
2021/06/10	209	47.94	0	0.00	48.10	209	13,816	1.51%	大買/鉅額交易
2021/06/09	6	48.08	155	48.22	47.85	-149	14,069	-1.06%	大賣/鉅額交易
2021/06/08	154	48.93	23	47.73	49.00	131	14,010	0.94%	大買/鉅額交易
2021/06/07	0	0.00	12	46.32	46.15	-12	13,821	-0.09%
2021/06/04	10	45.69	0	0.00	45.20	10	13,751	0.07%
2021/06/03	17	46.41	1	46.50	46.45	16	13,755	0.12%
2021/06/02	8	45.88	12	46.43	47.05	-4	13,713	-0.03%
2021/06/01	3	45.65	4	46.05	45.70	-1	13,645	-0.01%
2021/05/31	6	45.17	9	45.78	45.55	-3	13,783	-0.02%
2021/05/28	5	44.99	5	44.84	44.95	0	13,867	0.00%
2021/05/27	2	43.70	4	44.46	44.35	-2	13,998	-0.01%
2021/05/26	5	44.39	5	44.20	44.25	0	14,215	0.00%
2021/05/25	1	43.50	2	43.45	44.95	-1	14,463	-0.01%
2021/05/21	0	0.00	3	42.62	42.35	-3	14,601	-0.02%
2021/05/20	2	41.90	2	42.60	41.70	0	14,780	0.00%
2021/05/19	4	42.21	0	0.00	42.30	4	14,983	0.03%
2021/05/18	2	41.15	4	41.60	42.55	-2	15,159	-0.01%
2021/05/17	4	40.06	1	40.00	39.65	3	15,295	0.02%
2021/05/14	1	43.60	4	42.40	42.35	-3	15,213	-0.02%
2021/05/13	1	42.90	2	42.78	42.50	-1	15,101	-0.01%
2021/05/12	5	40.96	103	42.80	41.65	-98	14,970	-0.65%	大賣/
2021/05/11	102	41.80	19	42.27	41.80	83	14,889	0.56%	大買/
2021/05/10	0	0.00	3	44.95	44.85	-3	14,764	-0.02%
2021/05/07	2	44.90	9	44.82	45.90	-7	14,805	-0.05%
2021/05/06	13	44.08	2	44.03	43.90	11	14,811	0.07%
2021/05/05	1	45.70	4	44.40	43.90	-3	14,819	-0.02%
2021/05/04	7	45.49	4.5	45.70	45.00	2.5	14,918	0.02%
2021/05/03	15	47.19	6	46.30	46.30	9	14,913	0.06%
2021/04/29	20.2	48.00	41	48.24	47.70	-20.9	14,963	-0.14%
2021/04/28	114	50.49	87	50.68	50.30	27	14,973	0.18%	大買/
2021/04/27	1	49.45	10	49.26	48.85	-9	15,031	-0.06%
2021/04/26	2	48.78	23	49.20	48.80	-21	15,380	-0.14%
2021/04/23	21	47.63	3	47.63	48.00	18	15,402	0.12%
2021/04/22	19	48.72	12	48.83	47.30	7	15,496	0.05%
2021/04/21	131.2	49.76	238	49.43	49.70	-106.8	15,210	-0.70%	大買/大賣/鉅額交易
2021/04/20	212	48.11	129	47.93	47.50	83	14,944	0.56%	大買/大賣/
2021/04/19	5	46.55	0	0.00	46.70	5	15,115	0.03%
2021/04/16	11	46.49	12	46.53	46.65	-1	15,137	-0.01%
2021/04/15	2	44.78	1	45.25	45.25	1	15,095	0.01%
2021/04/14	9	44.73	2	44.53	44.75	7	15,118	0.05%
2021/04/13	1	47.00	2	47.15	45.70	-1	15,079	-0.01%
2021/04/12	1	47.20	1	46.90	46.90	0	14,988	0.00%
2021/04/09	2	47.00	0	0.00	46.85	2	14,866	0.01%
2021/04/08	103	46.96	116.5	47.11	47.50	-13.5	14,645	-0.09%	大買/大賣/
2021/04/07	11	45.60	9	45.93	45.30	2	14,326	0.01%
2021/04/06	3	45.27	13	45.17	45.30	-10	14,332	-0.07%
2021/04/01	5	44.16	16	44.28	44.20	-11	14,267	-0.08%
2021/03/31	40	45.43	12	44.80	44.25	28	14,237	0.20%
2021/03/30	1	43.90	6	44.24	44.90	-5	13,925	-0.04%
2021/03/29	4	44.45	5	44.34	44.15	-1	13,837	-0.01%
2021/03/26	6	44.57	14	44.41	44.65	-8	13,744	-0.06%
2021/03/25	5	43.16	6	43.33	43.30	-1	13,609	-0.01%
2021/03/24	5	43.27	44	43.85	43.05	-39	13,697	-0.28%
2021/03/23	1.4	44.01	21	44.49	44.10	-19.6	13,653	-0.14%
2021/03/22	10	43.00	6	42.99	42.95	4	13,468	0.03%
2021/03/19	31.2	43.64	78.1	43.55	43.50	-46.9	13,552	-0.35%
2021/03/18	190	43.34	151.6	43.41	43.75	38.4	13,281	0.29%	大買/大賣/
2021/03/17	147	39.94	380.7	39.41	40.65	-233.7	12,769	-1.83%	大買/大賣/鉅額交易
2021/03/16	154.2	38.29	6	38.71	38.60	148.2	11,893	1.25%	大買/鉅額交易
2021/03/15	68.8	39.02	50	38.18	38.20	18.8	11,979	0.16%
2021/03/12	30	37.30	4	37.13	37.40	26	11,844	0.22%
2021/03/11	2	36.30	3	36.25	36.80	-1	12,524	-0.01%
2021/03/10	4	36.53	5	36.80	36.50	-1	13,196	-0.01%
2021/03/09	3	36.27	2	36.70	36.65	1	13,568	0.01%
2021/03/08	5	37.19	3	36.90	36.70	2	13,606	0.01%
2021/03/05	0	0.00	5	37.13	37.10	-5	13,632	-0.04%
2021/03/04	8	37.79	69	37.37	37.35	-61	13,696	-0.45%
2021/03/03	5	36.73	43	37.35	37.75	-38	13,544	-0.28%
2021/03/02	32	38.48	14	37.94	37.30	18	13,437	0.13%
2021/02/26	6	37.77	1	37.65	37.70	5	13,320	0.04%
2021/02/25	92	37.98	67	37.82	38.95	25	13,274	0.19%
2021/02/24	10	37.25	22	37.24	37.00	-12	13,110	-0.09%
2021/02/23	6	36.63	11	36.60	36.50	-5	12,989	-0.04%
2021/02/22	0	0.00	2	37.23	37.25	-2	12,899	-0.02%
2021/02/19	1	37.00	120	37.05	37.35	-119	12,757	-0.93%	大賣/鉅額交易
2021/02/18	0	36.35	73	35.08	36.45	-73	12,566	-0.58%
2021/02/17	59.1	35.97	6	35.29	35.25	53.1	12,409	0.43%
2021/02/05	2.1	34.57	1	34.45	34.35	1.1	12,224	0.01%
2021/02/04	2	34.20	0	0.00	34.00	2	12,219	0.02%
2021/02/03	4.4	34.28	0	0.00	34.35	4.4	12,306	0.04%
2021/02/02	28	34.86	6	34.89	34.70	22	12,344	0.18%
2021/02/01	2	33.65	2	33.35	33.65	0	12,206	0.00%
2021/01/29	13	33.88	7	33.94	33.65	6	12,151	0.05%
2021/01/28	2	34.90	3	34.80	34.50	-1	12,056	-0.01%
2021/01/27	10	35.29	3	35.58	35.25	7	11,987	0.06%
2021/01/26	158	35.66	57	35.32	35.00	101	11,917	0.85%	大買/鉅額交易
2021/01/25	63	36.38	195.9	36.47	36.30	-132.9	11,730	-1.13%	大賣/鉅額交易
2021/01/22	6	37.10	87	36.89	37.25	-81	11,588	-0.70%
2021/01/21	45.1	37.03	9	36.72	37.10	36.1	11,389	0.32%
2021/01/20	23	36.01	133	36.39	35.70	-110	11,107	-0.99%	大賣/鉅額交易
2021/01/19	222	37.61	116	37.19	37.05	106	10,777	0.98%	大買/大賣/鉅額交易
2021/01/18	3	36.40	336	36.13	36.35	-333	10,311	-3.23%	大賣/鉅額交易
2021/01/15	207	36.45	182	36.02	35.55	25	10,167	0.25%	大買/大賣/
2021/01/14	4	36.05	154	36.43	36.30	-150	9,987	-1.50%	大賣/鉅額交易
2021/01/13	413	36.40	8	36.33	36.40	405	9,871	4.10%	大買/鉅額交易
2021/01/12	427	36.63	299	36.59	35.80	128	9,708	1.32%	大買/大賣/鉅額交易
2021/01/11	0	0.00	9	35.48	35.65	-9	9,181	-0.10%
2021/01/08	7	34.91	31	35.35	35.10	-24	9,041	-0.27%
2021/01/07	20	35.08	18	35.12	35.25	2	8,917	0.02%
2021/01/06	8	34.91	10	35.20	34.45	-2	8,790	-0.02%
2021/01/05	4	34.63	2	34.90	34.85	2	8,607	0.02%
2021/01/04	1	34.15	10	34.44	34.70	-9	8,560	-0.11%
2020/12/31	0	0.00	4	34.43	34.35	-4	8,526	-0.05%
2020/12/30	2	34.60	0	0.00	34.70	2	8,473	0.02%
2020/12/29	63	34.88	20	35.15	35.00	43	8,439	0.51%
2020/12/28	2	34.20	19	34.51	34.50	-17	8,260	-0.21%
2020/12/25	15	34.56	6	34.41	34.40	9	8,197	0.11%
2020/12/24	0	0.00	19	33.68	34.05	-19	8,103	-0.23%
2020/12/23	14	33.47	0	0.00	33.50	14	8,069	0.17%
2020/12/22	4	34.23	34	34.22	33.50	-30	8,055	-0.37%
2020/12/21	35	34.17	2	34.30	34.35	33	7,954	0.41%
2020/12/18	32	34.92	12	34.45	34.70	20	7,861	0.25%
2020/12/17	16	34.51	5	34.70	34.95	11	7,605	0.14%
2020/12/16	51	35.19	243	34.76	34.55	-192	7,451	-2.58%	大賣/鉅額交易
2020/12/15	25	35.16	15	35.65	34.65	10	7,247	0.14%
2020/12/14	69	36.98	36	36.95	36.60	33	6,932	0.48%
2020/12/11	304	36.73	305	36.84	37.15	-1	6,728	-0.01%	大買/大賣/
2020/12/10	114	36.72	94	36.63	36.75	20	6,262	0.32%	大買/
2020/12/09	211	36.44	69	36.78	37.05	142	6,067	2.34%	大買/鉅額交易
2020/12/08	7	35.97	3	35.93	36.25	4	5,772	0.07%
2020/12/07	499	37.44	599	37.66	36.50	-100	5,536	-1.81%	大買/大賣/
2020/12/04	492	35.13	295.7	34.97	35.70	196.3	4,719	4.16%	大買/大賣/鉅額交易
2020/12/03	311	33.42	365	33.48	33.20	-54	3,957	-1.36%	大買/大賣/
2020/12/02	67	32.39	37	32.34	32.30	30	3,599	0.83%
2020/12/01	19	31.99	10	31.80	32.00	9	3,505	0.26%
2020/11/30	32	31.77	1	31.90	31.85	31	3,431	0.90%
2020/11/27	1	31.35	0	0.00	31.25	1	3,315	0.03%
2020/11/26	0	0.00	3	31.25	31.50	-3	3,295	-0.09%
2020/11/25	7	31.66	5	31.13	31.20	2	3,292	0.06%
2020/11/24	6	31.95	53	32.12	31.65	-47	3,235	-1.45%
2020/11/23	113	31.48	191	31.39	31.95	-78	3,045	-2.56%	大買/大賣/
2020/11/20	20	30.20	9	30.13	30.20	11	2,843	0.39%
2020/11/19	0	0.00	5	30.56	30.35	-5	2,834	-0.18%
2020/11/18	0	0.00	10	30.50	30.45	-10	2,811	-0.36%
2020/11/17	4	30.15	3	30.10	30.05	1	2,786	0.04%
2020/11/16	10	29.88	0	0.00	30.00	10	2,838	0.35%
2020/11/13	0	0.00	10	29.80	29.50	-10	2,841	-0.35%
2020/11/12	26	29.62	2	29.55	29.30	24	2,825	0.85%
2020/11/11	3	29.65	67	29.87	30.00	-64	2,791	-2.29%
2020/11/10	7	29.81	0	0.00	29.85	7	2,697	0.26%
2020/11/09	10	29.10	5	29.30	29.30	5	2,667	0.19%
2020/10/30	3	28.20	0	0.00	28.15	3	2,794	0.11%
2020/10/20	34	29.36	30	29.05	29.15	4	3,036	0.13%
2020/10/14	1	29.15	0	0.00	29.15	1	3,108	0.03%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/09/25	11	27.78	0	0.00	27.25	11	3,869	0.28%
2020/09/24	2	28.20	0	0.00	28.05	2	4,006	0.05%
2020/09/21	1	29.50	0	0.00	29.45	1	4,412	0.02%
2020/09/17	1	30.05	9	29.91	29.90	-8	4,521	-0.18%
2020/09/11	15	28.58	0	0.00	28.55	15	4,866	0.31%
2020/09/09	16	29.00	0	0.00	29.30	16	5,069	0.32%
2020/09/03	10	29.40	0	0.00	29.35	10	5,531	0.18%
2020/09/02	11	29.21	0	0.00	29.40	11	5,595	0.20%
2020/09/01	0	0.00	1	29.10	29.15	-1	5,690	-0.02%
2020/08/28	10	29.45	0	0.00	29.40	10	5,920	0.17%
2020/08/27	14	29.72	0	0.00	29.65	14	6,192	0.23%
2020/08/26	4	29.70	1	29.50	29.65	3	6,893	0.04%
2020/08/24	20	29.30	0	0.00	29.20	20	6,975	0.29%
2020/08/21	11	29.21	0	0.00	29.25	11	7,034	0.16%
2020/08/20	11	29.65	3	29.70	29.10	8	7,055	0.11%
2020/08/19	23	30.72	15	31.00	30.60	8	7,002	0.11%
2020/08/18	16	31.46	0	0.00	31.45	16	6,951	0.23%
2020/08/17	2	32.00	0	0.00	31.95	2	6,996	0.03%
2020/08/13	32	32.41	20	32.38	31.85	12	7,177	0.17%
2020/08/12	20	31.65	5	31.70	32.15	15	7,191	0.21%
2020/08/11	40	31.99	20	31.75	31.75	20	7,203	0.28%
2020/08/10	1	32.30	0	0.00	32.15	1	7,257	0.01%
2020/08/06	1	32.15	10	32.30	32.20	-9	7,384	-0.12%
2020/08/05	2	32.60	0	0.00	32.55	2	7,428	0.03%
2020/07/30	0	0.00	18	31.73	32.00	-18	8,114	-0.22%
2020/07/29	2	31.08	0	0.00	31.15	2	8,296	0.02%
2020/07/28	30	30.63	0	0.00	30.35	30	8,465	0.35%
2020/07/27	4	30.90	0	0.00	31.20	4	8,491	0.05%
2020/07/24	5	31.59	0	0.00	31.45	5	8,488	0.06%
2020/07/23	3	32.23	60	32.25	32.35	-57	8,495	-0.67%
2020/07/22	2	32.60	3	32.60	32.65	-1	8,636	-0.01%
2020/07/21	3	32.05	0	0.00	32.00	3	8,655	0.03%
2020/07/16	1	32.20	0	0.00	32.15	1	8,729	0.01%
2020/07/14	1	32.40	0	0.00	32.25	1	8,813	0.01%
2020/07/13	0	0.00	3	32.75	32.80	-3	8,851	-0.03%
2020/07/10	1	32.40	0	0.00	32.00	1	8,986	0.01%
2020/07/09	4	33.26	2	33.40	32.90	2	8,967	0.02%
2020/07/08	0	0.00	1	33.15	33.30	-1	8,993	-0.01%
2020/07/07	0	0.00	3	33.68	33.65	-3	9,043	-0.03%
2020/07/06	3	34.43	17	34.30	34.00	-14	9,022	-0.16%
2020/07/03	102	33.00	113	33.15	33.40	-11	8,798	-0.13%	大買/大賣/
2020/07/02	1	32.05	3	31.80	32.40	-2	8,730	-0.02%
2020/07/01	10	31.90	0	0.00	31.60	10	8,715	0.11%
2020/06/30	2	33.68	0	0.00	33.80	2	8,505	0.02%
2020/06/23	0	0.00	2	34.10	33.85	-2	8,358	-0.02%
2020/06/22	12	34.49	4	34.36	34.20	8	8,367	0.10%
2020/06/19	60	34.70	5	34.47	34.80	55	8,473	0.65%
2020/06/18	0	0.00	23	34.24	34.50	-23	8,355	-0.28%
2020/06/17	6	33.87	10	33.99	33.75	-4	8,233	-0.05%
2020/06/12	2	32.60	3.6	32.77	33.25	-1.6	8,262	-0.02%
2020/06/11	24	33.72	1	33.40	33.45	23	8,238	0.28%
2020/06/10	0	0.00	1	33.50	33.35	-1	8,093	-0.01%
2020/06/09	0	0.00	15	33.35	33.10	-15	8,205	-0.18%
2020/06/08	2	33.68	1	33.60	33.65	1	8,314	0.01%
2020/06/05	0	0.00	5	33.60	33.35	-5	8,602	-0.06%
2020/06/04	20	33.01	140	33.13	32.90	-120	8,829	-1.36%	大賣/鉅額交易
2020/06/03	5	33.15	9	33.38	33.25	-4	8,871	-0.05%
2020/06/02	33	34.15	24	34.01	34.05	9	8,641	0.10%
2020/05/29	6	31.33	5	31.15	30.90	1	7,960	0.01%
2020/05/27	2	31.45	0	0.00	31.55	2	7,943	0.03%
2020/05/25	0	0.00	11	31.00	31.50	-11	7,894	-0.14%
2020/05/22	2	31.65	0	0.00	31.40	2	7,883	0.03%
2020/05/21	92	31.85	2	32.00	32.05	90	7,858	1.15%
2020/05/15	6	30.65	8	31.20	30.80	-2	7,614	-0.03%
2020/05/14	2	32.20	1	31.75	31.15	1	7,541	0.01%
2020/05/12	0	0.00	55	32.51	32.30	-55	7,429	-0.74%
2020/05/11	3	32.85	62	32.86	32.55	-59	7,377	-0.80%
2020/05/08	7	31.98	10	32.09	32.20	-3	7,245	-0.04%
2020/05/07	6	32.34	456	32.25	31.60	-450	7,055	-6.38%	大賣/鉅額交易
2020/05/06	37	31.67	62	31.70	31.75	-25	6,778	-0.37%
2020/05/05	251	32.10	63	31.73	32.00	188	6,687	2.81%	大買/鉅額交易
2020/05/04	289	31.26	29	30.05	31.50	260	6,462	4.02%	大買/鉅額交易
2020/04/30	221	30.59	53	30.58	30.70	168	6,301	2.67%	大買/鉅額交易
2020/04/29	0	0.00	15	30.22	30.15	-15	6,271	-0.24%
2020/04/28	34	30.11	7	30.00	30.10	27	6,275	0.43%
2020/04/27	15.5	30.27	40	30.39	30.35	-24.5	6,328	-0.39%
2020/04/24	11	29.44	3	29.25	29.30	8	6,208	0.13%
2020/04/23	3	28.73	0	0.00	28.55	3	6,138	0.05%
2020/04/21	3	28.75	0	0.00	28.60	3	6,050	0.05%
2020/04/17	20	29.45	0	0.00	29.00	20	5,936	0.34%
2020/04/16	5	29.65	2	29.50	29.25	3	5,879	0.05%
2020/04/15	10	29.70	3	29.00	29.60	7	5,868	0.12%
2020/04/14	0	0.00	50	28.29	28.55	-50	5,710	-0.88%
2020/04/13	50	28.08	0	0.00	27.90	50	5,703	0.88%
2020/04/10	1	28.45	15	28.68	28.45	-14	5,665	-0.25%
2020/04/09	15	29.10	10	29.00	29.25	5	5,567	0.09%
2020/04/08	0	0.00	6	28.00	28.35	-6	5,455	-0.11%
2020/04/07	15	27.15	0	0.00	27.55	15	5,460	0.27%
2020/04/01	1	26.80	1	26.75	26.95	0	5,322	0.00%
2020/03/31	2	26.60	0	0.00	26.60	2	5,317	0.04%
2020/03/26	0	0.00	1	26.70	26.60	-1	5,191	-0.02%
2020/03/25	12	26.77	10	27.10	26.55	2	5,159	0.04%
2020/03/23	5	25.35	0	0.00	25.20	5	4,975	0.10%
2020/03/20	0	0.00	0.7	26.00	25.95	-0.7	5,061	-0.01%
2020/03/19	4	25.00	41	23.39	24.30	-37	4,986	-0.74%
2020/03/17	2	25.45	3	25.45	25.45	-1	4,949	-0.02%
2020/03/16	10	26.85	0	0.00	25.50	10	4,935	0.20%
2020/03/13	3	26.50	3	26.00	26.95	0	4,851	0.00%
2020/03/12	0	0.00	120	28.85	28.10	-120	4,697	-2.55%	大賣/鉅額交易
2020/03/11	10	31.17	146	31.15	29.80	-136	4,571	-2.97%	大賣/鉅額交易
2020/03/10	266	31.17	20	31.65	32.50	246	4,266	5.77%	大買/鉅額交易
2020/03/09	0	0.00	18	31.12	30.70	-18	4,076	-0.44%
2020/03/06	5	30.55	75	30.24	30.55	-70	3,927	-1.78%
2020/03/05	160	29.91	95	30.14	30.10	65	3,952	1.64%	大買/
2020/03/03	1	30.00	0	0.00	30.00	1	4,069	0.02%
2020/03/02	20	28.80	0	0.00	29.15	20	4,070	0.49%
2020/02/27	45	29.64	0	0.00	29.45	45	4,078	1.10%
2020/02/26	0	0.00	4	30.75	30.45	-4	4,107	-0.10%
2020/02/24	0	0.00	3	31.10	31.00	-3	4,323	-0.07%
2020/02/21	0	0.00	30	31.03	30.85	-30	4,351	-0.69%
2020/02/20	30	31.50	9	31.52	31.25	21	4,427	0.47%
2020/02/19	3	31.12	3	31.15	31.10	0	4,564	0.00%
2020/02/18	9	31.27	6	31.35	31.25	3	4,850	0.06%
2020/02/17	3	31.05	0	0.00	30.75	3	5,074	0.06%
2020/02/14	5	31.10	0	0.00	31.05	5	5,331	0.09%
2020/02/13	15	31.02	0	0.00	30.65	15	5,861	0.26%
2020/02/12	3	30.80	0	0.00	30.75	3	6,180	0.05%
2020/02/11	0	0.00	6	30.58	30.75	-6	7,164	-0.08%
2020/02/10	3	29.80	0	0.00	30.00	3	7,657	0.04%
2020/02/07	3	30.20	0	0.00	30.00	3	7,673	0.04%
2020/02/06	0	0.00	14	30.16	30.60	-14	7,685	-0.18%
2020/02/05	1	29.70	0	0.00	29.70	1	7,674	0.01%
2020/02/04	5	29.49	5	29.72	29.55	0	7,664	0.00%
2020/02/03	15	28.00	0	0.00	28.90	15	7,674	0.20%
2020/01/31	1	30.00	0	0.00	30.00	1	7,640	0.01%
2020/01/30	1	31.10	0	0.00	29.95	1	7,627	0.01%
2020/01/20	3	33.35	0	0.00	33.25	3	7,551	0.04%
2020/01/17	0	0.00	1	34.00	33.85	-1	7,551	-0.01%
2020/01/14	3	34.10	0	0.00	34.15	3	7,714	0.04%
2020/01/09	1	34.35	0	0.00	34.25	1	7,821	0.01%
2020/01/08	11	32.32	0	0.00	32.60	11	7,834	0.14%
2020/01/07	0	0.00	67	32.65	32.70	-67	7,993	-0.84%
2020/01/03	1	34.30	4	34.25	34.20	-3	8,018	-0.04%
2020/01/02	1	34.50	0	0.00	34.55	1	8,026	0.01%
2019/12/30	0	0.00	4	35.10	35.10	-4	7,973	-0.05%
2019/12/25	0	0.00	1	34.65	34.75	-1	8,056	-0.01%
2019/12/24	0	0.00	124	35.16	34.60	-124	8,197	-1.51%	大賣/鉅額交易
2019/12/23	0	0.00	76	35.25	35.20	-76	8,229	-0.92%
2019/12/20	20	35.80	69	35.62	35.20	-49	8,280	-0.59%
2019/12/19	1	35.60	90	35.58	35.55	-89	8,291	-1.07%
2019/12/18	1	35.90	0	0.00	35.90	1	8,293	0.01%
2019/12/17	363	36.39	4	36.40	36.25	359	8,288	4.33%	大買/鉅額交易
2019/12/13	1	36.05	3	35.43	35.30	-2	8,241	-0.02%
2019/12/12	0	0.00	5	35.69	35.85	-5	8,124	-0.06%
2019/12/11	0	0.00	1	35.45	35.45	-1	8,152	-0.01%
2019/12/10	2	35.20	21	35.15	35.15	-19	8,208	-0.23%
2019/12/09	1	35.15	0	0.00	35.15	1	8,308	0.01%
2019/12/05	6	34.88	1	34.90	35.20	5	8,441	0.06%
2019/12/04	1	35.05	1	35.05	35.05	0	8,507	0.00%
2019/12/03	2	34.35	0	0.00	34.20	2	8,557	0.02%
2019/11/29	3	34.35	55	34.18	34.25	-52	8,695	-0.60%
2019/11/28	3	35.63	0	0.00	35.20	3	8,632	0.03%
2019/11/27	2	35.50	1	35.45	35.45	1	8,629	0.01%
2019/11/26	11	35.64	0	0.00	35.80	11	8,686	0.13%
2019/11/22	8	35.15	38	35.34	35.15	-30	8,752	-0.34%
2019/11/21	14	35.88	59	35.97	36.00	-45	8,769	-0.51%
2019/11/20	67	36.89	6	37.05	36.95	61	8,683	0.70%
2019/11/19	28	36.98	18	36.68	37.10	10	8,699	0.11%
2019/11/18	27	36.83	8	36.53	36.75	19	8,677	0.22%
2019/11/15	13	36.85	15	37.02	36.25	-2	8,639	-0.02%
2019/11/14	30	37.00	25	37.20	36.70	5	8,431	0.06%
2019/11/13	13	38.27	1	38.80	37.80	12	8,297	0.14%
2019/11/12	63	37.84	49.7	36.84	38.00	13.3	8,142	0.16%
2019/11/11	26	36.10	56.4	36.13	35.95	-30.4	7,823	-0.39%
2019/11/08	27	35.26	52.2	35.52	35.80	-25.2	7,792	-0.32%
2019/11/07	39	33.09	2	32.58	33.40	37	7,242	0.51%
2019/10/29	0.2	30.30	8	30.85	30.30	-7.8	7,851	-0.10%
2019/10/28	0	0.00	1	31.10	30.70	-1	7,960	-0.01%
2019/10/25	2	31.45	0	0.00	31.20	2	8,022	0.02%
2019/10/24	1	31.40	0	0.00	31.70	1	8,071	0.01%
2019/10/16	0	0.00	13	31.00	30.80	-13	8,214	-0.16%
2019/10/15	23	30.49	2	31.38	30.65	21	8,252	0.25%
2019/10/09	1	32.30	1	32.30	32.30	0	8,148	0.00%
2019/10/08	0	0.00	0.7	32.50	32.70	-0.7	8,159	-0.01%
2019/10/02	1	32.95	0	0.00	32.95	1	8,198	0.01%
2019/10/01	1	32.95	0	0.00	32.95	1	8,163	0.01%
2019/09/27	2.5	32.31	109	31.78	31.55	-106.5	8,072	-1.32%	大賣/鉅額交易
2019/09/26	0	0.00	1	33.35	33.45	-1	7,933	-0.01%
2019/09/24	11	33.18	0.2	33.00	33.20	10.8	7,911	0.14%
2019/09/23	16	33.46	5	33.45	33.45	11	7,902	0.14%
2019/09/20	1	33.15	0	0.00	33.40	1	7,900	0.01%
2019/09/18	0	0.00	2	33.33	33.30	-2	7,826	-0.03%
2019/09/17	8	33.65	121	32.80	32.80	-113	7,767	-1.45%	大賣/鉅額交易
2019/09/16	0	0.00	33	33.49	33.40	-33	7,735	-0.43%
2019/09/12	75	33.65	1	33.75	34.00	74	7,669	0.96%
2019/09/11	150	33.36	0	0.00	33.45	150	7,566	1.98%	大買/鉅額交易
2019/09/10	1	32.50	0	0.00	32.50	1	7,436	0.01%
2019/09/09	0	0.00	1	33.65	32.65	-1	7,367	-0.01%
2019/09/05	2	32.43	0	0.00	32.50	2	7,044	0.03%
2019/09/04	81	32.14	7	31.96	32.15	74	6,853	1.08%
2019/09/03	2	31.25	50	31.18	31.20	-48	6,666	-0.72%
2019/09/02	50	31.17	0.5	31.00	31.20	49.5	6,637	0.75%
2019/08/30	0	0.00	31	30.65	30.80	-31	6,613	-0.47%
2019/08/29	1	30.80	0	0.00	30.70	1	6,570	0.02%
2019/08/27	30	30.90	108	30.95	30.70	-78	6,492	-1.20%	大賣/
2019/08/23	1	30.20	130	30.18	30.00	-129	6,289	-2.05%	大賣/鉅額交易
2019/08/22	32	30.48	15	30.70	30.55	17	6,232	0.27%
2019/08/20	5	30.55	17	30.69	30.60	-12	6,373	-0.19%
2019/08/19	105	30.25	6	30.16	30.15	99	6,273	1.58%	大買/
2019/08/16	15	29.80	7	29.66	29.60	8	6,315	0.13%
2019/08/15	9	28.81	2	29.20	29.40	7	6,208	0.11%
2019/08/14	6	29.40	11	29.70	29.10	-5	6,132	-0.08%
2019/08/13	36	30.19	47	30.29	29.60	-11	6,004	-0.18%
2019/08/12	39	30.85	34	30.30	31.50	5	5,745	0.09%
2019/08/08	4	28.90	11	28.72	28.95	-7	5,320	-0.13%
2019/08/07	20	27.99	24	28.23	27.70	-4	5,099	-0.08%
2019/08/06	11	28.04	10	28.23	28.25	1	4,788	0.02%
2019/08/05	10	28.50	13	28.28	28.45	-3	4,690	-0.06%
2019/08/02	12	28.22	20	27.83	27.80	-8	4,576	-0.17%
2019/08/01	10	28.30	10	28.65	28.80	0	4,498	0.00%
2019/07/31	51	28.63	28	29.08	28.65	23	4,485	0.51%
2019/07/29	0	0.00	4	28.60	28.65	-4	4,356	-0.09%
2019/07/26	1	27.80	9	28.25	28.20	-8	4,290	-0.19%
2019/07/25	5	27.50	9	27.94	28.05	-4	4,201	-0.10%
2019/07/24	1	27.55	20	27.33	27.55	-19	4,103	-0.46%
2019/07/23	19	26.99	10	26.90	26.95	9	4,053	0.22%
2019/07/22	0	0.00	5	26.51	26.65	-5	3,997	-0.13%
2019/07/19	6	26.25	4	26.05	26.05	2	3,961	0.05%
2019/07/18	0	0.00	2	26.10	26.10	-2	3,956	-0.05%
2019/07/17	1	26.10	4	26.05	25.90	-3	3,955	-0.08%
2019/07/16	3	25.67	16	25.93	25.70	-13	3,920	-0.33%
2019/07/15	1	24.95	0	0.00	25.25	1	3,895	0.03%
2019/07/12	15	25.34	0	0.00	25.30	15	3,958	0.38%
2019/07/04	1	24.70	0	0.00	24.55	1	4,529	0.02%
2019/07/03	3	24.58	0	0.00	24.65	3	4,828	0.06%
2019/07/02	0	0.00	12	24.60	24.70	-12	5,103	-0.24%
2019/06/28	2	23.90	0	0.00	23.85	2	5,282	0.04%
2019/06/27	2	24.20	1	24.20	24.30	1	5,388	0.02%
2019/06/26	5	23.90	0	0.00	23.90	5	5,414	0.09%
2019/06/25	6	23.89	0	0.00	23.85	6	5,463	0.11%
2019/06/21	0	0.00	5	24.30	24.30	-5	5,719	-0.09%
2019/06/20	0	0.00	9	24.17	24.15	-9	5,828	-0.15%
2019/06/11	3	23.80	0	0.00	23.70	3	7,374	0.04%
2019/06/10	4	23.70	0	0.00	23.65	4	7,424	0.05%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/06/05	0	0.00	1	24.35	24.35	-1	7,642	-0.01%
2019/06/04	0	0.00	10	23.75	23.80	-10	8,110	-0.12%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/29	5	22.50	0	0.00	22.35	5	8,489	0.06%
2019/05/27	1	22.30	0	0.00	22.35	1	8,381	0.01%
2019/05/24	1	23.70	0	0.00	23.50	1	8,241	0.01%
2019/05/23	2	23.45	0	0.00	23.40	2	8,245	0.02%
2019/05/22	1	24.60	1	24.35	24.55	0	8,131	0.00%
2019/05/20	0	0.00	3	24.20	24.20	-3	8,099	-0.04%
2019/05/17	6	25.70	3	25.35	24.90	3	8,034	0.04%
2019/05/09	0	0.00	24	26.00	25.95	-24	7,945	-0.30%
2019/05/08	4	26.48	0	0.00	26.45	4	7,903	0.05%
2019/05/07	0	0.00	3.7	26.79	26.95	-3.7	7,867	-0.05%
2019/05/06	3	26.42	2	26.20	26.20	1	7,826	0.01%
2019/05/03	5	27.34	5	27.26	27.35	0	7,787	0.00%
2019/05/02	1	26.75	0	0.00	27.10	1	7,744	0.01%
2019/04/30	10	26.35	0	0.00	26.90	10	7,734	0.13%
2019/04/29	0	0.00	1	26.50	26.70	-1	7,722	-0.01%
2019/04/26	0	0.00	1	26.90	27.00	-1	7,663	-0.01%
2019/04/25	1	27.20	0	0.00	27.15	1	7,644	0.01%
2019/04/24	2	27.23	0.4	26.85	26.85	1.6	7,630	0.02%
2019/04/22	2	27.70	2	27.30	27.10	0	7,548	0.00%
2019/04/19	0	0.00	40	27.33	27.55	-40	7,499	-0.53%
2019/04/18	3	27.55	33	27.15	26.70	-30	7,487	-0.40%
2019/04/17	10	27.30	0	0.00	27.40	10	7,426	0.13%
2019/04/16	11	27.44	0	0.00	27.60	11	7,380	0.15%
2019/04/15	1	27.75	0	0.00	27.75	1	7,365	0.01%
2019/04/12	15	27.58	2.5	27.53	27.45	12.5	7,359	0.17%
2019/04/11	32	29.03	3	28.52	28.30	29	7,239	0.40%
2019/04/10	25	28.95	22	29.04	29.20	3	7,017	0.04%
2019/04/09	12	28.70	8	28.88	29.05	4	6,887	0.06%
2019/04/08	3	28.02	7	27.99	27.90	-4	6,616	-0.06%
2019/04/03	2	27.23	1	27.20	27.20	1	6,382	0.02%
2019/04/01	2	26.40	17	26.88	26.90	-15	6,185	-0.24%
2019/03/29	2	26.30	1	26.35	26.20	1	6,052	0.02%
2019/03/28	6	26.26	0	0.00	26.10	6	6,048	0.10%
2019/03/27	2	26.30	0	0.00	26.45	2	6,038	0.03%
2019/03/26	9	27.03	6	27.68	26.60	3	6,024	0.05%
2019/03/25	6	26.95	4	26.98	26.95	2	5,894	0.03%
2019/03/22	3	27.25	5	27.32	26.95	-2	5,890	-0.03%
2019/03/21	65	26.95	7.2	27.11	26.95	57.8	5,757	1.00%
2019/03/20	19	26.18	5	26.28	26.45	14	5,487	0.26%
2019/03/19	1	25.35	0	0.00	25.20	1	5,169	0.02%
2019/03/15	1	24.15	0	0.00	24.30	1	4,960	0.02%
2019/03/14	0	0.00	1	23.95	23.90	-1	4,976	-0.02%
2019/03/13	1	24.25	0	0.00	24.10	1	4,987	0.02%
2019/03/12	1	24.30	0	0.00	24.20	1	5,001	0.02%
2019/03/08	5	24.20	5	24.76	24.60	0	5,016	0.00%
2019/03/07	0	0.00	2	26.28	26.70	-2	4,585	-0.04%
2019/03/06	1	26.25	0	0.00	25.90	1	4,513	0.02%
2019/03/05	1	26.30	0	0.00	25.95	1	4,473	0.02%
2019/02/20	0	0.00	1	25.45	25.40	-1	4,740	-0.02%
2019/01/22	0	0.00	10	24.70	24.75	-10	6,241	-0.16%
2019/01/10	10	24.10	0	0.00	24.05	10	7,215	0.14%
2019/01/04	0	0.00	5	24.82	25.20	-5	7,669	-0.07%
2018/12/18	1	26.00	0	0.00	26.10	1	9,068	0.01%
2018/12/17	1	26.30	0	0.00	26.30	1	9,002	0.01%
2018/12/14	1	27.00	0.7	27.05	27.05	0.3	8,877	0.00%
2018/12/12	1	28.50	7	28.43	28.30	-6	8,790	-0.07%
2018/12/11	1	27.35	1	27.85	27.75	0	8,667	0.00%
2018/12/10	1	27.50	0	0.00	27.50	1	8,747	0.01%
2018/12/07	1	27.85	1	27.50	27.30	0	8,732	0.00%
2018/12/06	0	0.00	2	27.05	27.60	-2	8,638	-0.02%
2018/12/05	2.2	27.75	2	27.45	27.45	0.2	8,530	0.00%
2018/12/04	1	28.10	1	28.35	28.20	0	8,440	0.00%
2018/12/03	2	27.93	2	28.48	28.05	0	8,336	0.00%
2018/11/30	176	27.05	2.5	27.00	27.30	173.5	8,115	2.14%	大買/鉅額交易
2018/11/29	0	0.00	1	27.10	26.70	-1	8,013	-0.01%
2018/11/28	1	26.75	0.5	26.60	26.65	0.5	7,944	0.01%
2018/11/27	1	26.85	1	26.50	26.85	0	7,892	0.00%
2018/11/22	1	26.50	0	0.00	26.20	1	7,691	0.01%
2018/11/21	1	26.20	1	26.65	27.00	0	7,645	0.00%
2018/11/20	2	26.85	0	0.00	26.55	2	7,541	0.03%
2018/11/16	0	0.00	1	27.10	26.20	-1	7,267	-0.01%
2018/11/15	0	0.00	0.4	26.65	26.90	-0.4	7,149	-0.01%
2018/11/14	2	26.78	3	26.85	26.70	-1	7,168	-0.01%
2018/11/13	3	26.90	18	27.05	27.20	-15	7,135	-0.21%
2018/11/12	0	0.00	1	26.60	26.80	-1	7,010	-0.01%
2018/11/09	2	26.03	0	0.00	26.15	2	6,859	0.03%
2018/11/07	0	0.00	2	24.85	25.40	-2	6,632	-0.03%
2018/11/05	0	0.00	1	24.35	25.10	-1	6,425	-0.02%
2018/11/02	1	24.60	3	24.18	24.60	-2	6,305	-0.03%
2018/11/01	1	23.30	1	21.80	23.45	0	6,071	0.00%
2018/10/30	2	21.45	25.2	21.58	20.20	-23.2	5,841	-0.40%
2018/10/29	0	0.00	16.5	22.55	22.35	-16.5	5,637	-0.29%
2018/10/26	14.2	23.75	7	23.56	23.35	7.2	5,586	0.13%
2018/10/17	5	23.41	32	23.55	23.50	-27	5,384	-0.50%
2018/10/16	2	22.80	6	23.63	22.85	-4	5,212	-0.08%
2018/10/15	2	23.95	0	0.00	23.60	2	5,116	0.04%
2018/10/12	1	23.25	0	0.00	23.50	1	5,047	0.02%
2018/10/11	1	22.05	1	21.95	22.50	0	4,911	0.00%
2018/10/09	0	0.00	5	23.48	23.60	-5	4,725	-0.11%
2018/10/08	0	0.00	30	23.20	23.25	-30	4,622	-0.65%
2018/10/05	38	23.13	3	22.28	22.60	35	4,572	0.77%
2018/10/03	2	24.20	1	24.05	24.25	1	4,271	0.02%
2018/10/01	1	23.60	1	23.80	23.80	0	3,895	0.00%
2018/09/28	1	23.60	1	23.65	23.65	0	3,853	0.00%
2018/09/27	1	23.30	1	23.35	23.50	0	3,837	0.00%
2018/09/26	0	0.00	10	23.80	23.45	-10	3,783	-0.26%
2018/09/25	0	0.00	1	23.90	23.90	-1	3,659	-0.03%
2018/09/20	0	0.00	1	23.35	22.85	-1	3,252	-0.03%
2018/09/19	1	22.95	0	0.00	22.85	1	3,122	0.03%
2018/09/14	0	0.00	1	20.45	20.35	-1	2,841	-0.04%
2018/09/10	1	20.30	0	0.00	20.15	1	3,271	0.03%
2018/09/06	4	21.56	0	0.00	21.60	4	3,284	0.12%
2018/08/16	15	21.00	0	0.00	21.25	15	4,048	0.37%
2018/08/14	0	0.00	11	21.85	21.85	-11	4,217	-0.26%
2018/08/09	10	23.13	0	0.00	23.00	10	4,234	0.24%
2018/08/08	5	23.30	0	0.00	23.25	5	4,258	0.12%
2018/08/06	0	0.00	5	23.26	23.00	-5	4,307	-0.12%
2018/08/03	1	22.75	1	22.70	22.70	0	4,332	0.00%
2018/07/27	30	22.38	0	0.00	22.40	30	4,818	0.62%
2018/07/25	0	0.00	20	22.47	22.30	-20	4,908	-0.41%
2018/07/23	1	22.10	0	0.00	22.10	1	4,981	0.02%
2018/07/04	0	0.00	92	22.14	22.15	-92	5,542	-1.66%
2018/07/03	10	22.95	0	0.00	22.55	10	5,535	0.18%
2018/06/27	0	0.00	5	23.35	23.30	-5	5,630	-0.09%
2018/06/26	2	23.25	0	0.00	23.55	2	5,699	0.04%
2018/06/25	0	0.00	44	23.99	23.55	-44	5,702	-0.77%
2018/06/22	7	23.09	4	24.18	24.80	3	5,558	0.05%
2018/06/21	5	22.10	0	0.00	23.00	5	5,293	0.09%
2018/06/20	0	0.00	70	22.35	22.15	-70	5,330	-1.31%
2018/06/19	1	22.65	0	0.00	22.85	1	5,356	0.02%
2018/06/15	4	22.38	3	22.93	23.20	1	5,359	0.02%
2018/06/12	0	0.00	13	23.24	23.00	-13	5,734	-0.23%
2018/06/11	0	0.00	6	23.00	22.95	-6	5,675	-0.11%
2018/06/08	0	0.00	2	22.90	22.85	-2	5,676	-0.04%
2018/06/07	2	23.10	23	22.93	22.75	-21	5,763	-0.36%
2018/06/05	2	22.45	0	0.00	22.20	2	5,765	0.03%
2018/06/04	0	0.00	8	21.95	21.95	-8	5,680	-0.14%
2018/05/31	0	0.00	3	21.95	22.00	-3	5,661	-0.05%
2018/05/29	2	22.15	2	22.20	22.20	0	5,563	0.00%
2018/05/28	0	0.00	10	21.70	21.75	-10	5,515	-0.18%
2018/05/25	2	21.90	12	21.87	21.70	-10	5,514	-0.18%
2018/05/24	14	21.61	5	21.69	21.70	9	5,436	0.17%
2018/05/23	7	21.45	0	0.00	21.35	7	5,424	0.13%
2018/05/22	20	21.74	5	21.60	21.60	15	5,416	0.28%
2018/05/21	2	21.60	0	0.00	21.95	2	5,258	0.04%
2018/05/16	0	0.00	3	21.10	21.00	-3	5,247	-0.06%
2018/05/15	5	21.20	15	21.25	21.10	-10	5,266	-0.19%
2018/05/14	0	0.00	2	21.40	21.40	-2	5,442	-0.04%
2018/05/10	10	22.35	5	22.25	22.30	5	5,382	0.09%
2018/05/09	19	22.10	2	22.08	22.25	17	5,354	0.32%
2018/05/08	2	21.25	2	21.75	22.05	0	5,160	0.00%
2018/05/04	10	21.20	0	0.00	21.00	10	5,025	0.20%
2018/04/30	0	0.00	1	20.60	20.65	-1	5,084	-0.02%
2018/04/27	1	20.20	50	20.38	20.35	-49	5,081	-0.96%
2018/04/19	1	22.40	0	0.00	22.30	1	5,031	0.02%
2018/04/17	1	22.70	0	0.00	22.70	1	4,968	0.02%
2018/04/03	0	0.00	2	23.85	23.85	-2	5,145	-0.04%
2018/04/02	1	24.25	0	0.00	23.85	1	5,155	0.02%
2018/03/31	2	24.10	4	24.13	24.05	-2	5,160	-0.04%
2018/03/30	5	23.63	2	23.85	23.85	3	5,157	0.06%
2018/03/29	2	23.05	2	23.05	23.05	0	5,105	0.00%
2018/03/27	4	23.45	29	23.45	23.50	-25	4,916	-0.51%
2018/03/22	1	24.80	0	0.00	24.35	1	4,761	0.02%
2018/03/21	0	0.00	1	24.85	24.65	-1	4,805	-0.02%
2018/03/19	0	0.00	5	25.10	25.05	-5	5,212	-0.10%
2018/03/16	1	26.00	2	26.15	25.70	-1	5,125	-0.02%
2018/03/15	1	25.90	0	0.00	25.80	1	4,877	0.02%
2018/03/13	5	26.52	0	0.00	26.20	5	5,199	0.10%
2018/03/05	0	0.00	2	25.30	25.20	-2	6,189	-0.03%
2018/03/01	2	25.60	2	25.55	25.55	0	6,259	0.00%
2018/02/26	5	25.00	0	0.00	25.10	5	6,422	0.08%
2018/02/22	2	24.55	0	0.00	24.75	2	6,560	0.03%
2018/02/09	0	0.00	8	23.10	23.80	-8	6,734	-0.12%
2018/02/08	0	0.00	20	24.80	24.30	-20	6,911	-0.29%
2018/02/07	20	24.35	0	0.00	24.50	20	7,146	0.28%
2018/02/06	20	23.60	25	23.91	23.75	-5	7,212	-0.07%
2018/02/05	2	26.10	0	0.00	26.15	2	7,178	0.03%
2018/02/02	0	0.00	3	26.52	26.60	-3	7,402	-0.04%
2018/01/31	2	26.65	0	0.00	26.65	2	7,576	0.03%
2018/01/30	0	0.00	57	26.91	26.90	-57	7,702	-0.74%
2018/01/24	0	0.00	40	26.90	26.90	-40	8,492	-0.47%
2018/01/22	0	0.00	10	26.80	26.75	-10	8,664	-0.12%
2018/01/19	1	26.90	0	0.00	26.90	1	8,949	0.01%
2018/01/17	0	0.00	10	27.15	27.05	-10	9,505	-0.11%
2018/01/16	89	27.02	0	0.00	27.30	89	9,568	0.93%
2018/01/10	2	26.30	5	26.10	26.05	-3	9,769	-0.03%
2018/01/05	0	0.00	5	26.90	26.90	-5	10,569	-0.05%
2018/01/04	7	27.17	112	26.92	27.05	-105	10,909	-0.96%	大賣/鉅額交易
2018/01/03	2	26.90	0	0.00	26.65	2	11,278	0.02%
2018/01/02	0	0.00	60	26.35	26.40	-60	12,507	-0.48%