南茂 (8150)-群益金鼎-板橋券商分點個股進出

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
45.20
漲跌
▲0.20
漲幅
+0.44%
成交量
2,456張
產業
上市半導體類股
958人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南茂 (8150)籌碼相關－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/05/17	0	0.00	2	44.10	43.20	-2	4,908	-0.04%
2024/05/13	1	43.35	0	0.00	42.90	1	4,828	0.02%
2024/05/10	5	43.52	0	0.00	43.40	5	4,785	0.10%
2024/05/09	0	45.50	0	0.00	45.20	0	4,670	0.00%
2024/05/03	1	46.80	0	0.00	45.50	1	4,557	0.02%
2024/04/30	1	46.25	0	0.00	45.90	1	4,527	0.02%
2024/04/25	1	46.35	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	6	47.15	47.30	-6	4,678	-0.13%
2024/04/19	1	45.85	0	0.00	45.65	1	4,735	0.02%
2024/04/17	1	46.90	0	0.00	47.45	1	4,924	0.02%
2024/04/12	4	48.85	0	0.00	48.70	4	4,891	0.08%
2024/04/08	0	48.80	0	0.00	48.65	0	4,773	0.00%
2024/03/27	0	50.00	0	0.00	50.70	0	4,216	0.00%
2024/03/26	1	48.20	0	0.00	48.40	1	4,105	0.02%
2024/03/22	0	50.70	0	0.00	50.90	0	4,012	0.00%
2024/03/21	0	50.60	1	50.70	51.00	-1	3,964	-0.03%
2024/03/20	0	0.00	1	50.80	50.10	-1	3,935	-0.03%
2024/03/19	3	49.60	3	49.47	49.75	0	3,747	0.00%
2024/03/11	0	47.18	0	0.00	46.90	0	3,618	0.00%
2024/03/08	0	0.00	11	46.31	46.90	-11	3,605	-0.31%
2024/03/07	0	0.00	1	46.50	47.15	-1	3,582	-0.03%
2024/03/06	0	0.00	7	46.49	46.65	-7	3,501	-0.20%
2024/03/05	0	0.00	3	46.00	45.10	-3	3,439	-0.09%
2024/03/04	5	45.42	4	44.94	45.10	1	3,411	0.03%
2024/02/29	0	0.00	3	44.07	44.10	-3	3,258	-0.09%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	1	44.20	0	0.00	43.25	1	3,197	0.03%
2024/02/22	0	0.00	7.1	43.85	44.00	-7.1	3,140	-0.23%
2024/02/19	0	43.65	2	43.50	43.60	-2	3,098	-0.06%
2024/02/15	1	43.70	1	43.10	43.65	0	3,104	0.00%
2024/02/05	0	0.00	1	41.65	41.70	-1	3,058	-0.03%
2024/01/25	0	0.00	5	43.40	42.80	-5	3,605	-0.14%
2024/01/22	0	0.00	1	44.45	43.95	-1	3,630	-0.03%
2024/01/19	0	0.00	10	43.75	43.70	-10	3,632	-0.28%
2024/01/17	0	42.89	0	0.00	43.00	0	3,746	0.00%
2024/01/16	0	42.80	0	0.00	42.80	0	3,897	0.00%
2024/01/15	1	43.35	0	0.00	43.20	1	4,088	0.02%
2024/01/12	17	42.92	1	43.25	42.80	16	4,073	0.39%
2024/01/11	11	43.50	11	43.49	43.50	0	3,950	0.00%
2024/01/10	1	42.10	0	0.00	41.85	1	3,866	0.03%
2024/01/02	0	0.00	2	42.00	42.00	-2	3,839	-0.05%
2023/12/29	0	42.35	0	0.00	42.25	0	3,828	0.00%
2023/12/20	0	0.00	0.5	41.90	42.45	-0.5	3,712	-0.01%
2023/12/19	0	0.00	1	42.55	42.90	-1	3,654	-0.03%
2023/12/15	0.1	43.60	0	0.00	43.10	0.1	3,550	0.00%
2023/12/14	1	43.60	0	0.00	43.35	1	3,466	0.03%
2023/12/12	10	42.90	1	42.65	42.45	9	3,348	0.27%
2023/12/08	5	42.37	2	42.55	42.45	3	3,282	0.09%
2023/12/07	0	0.00	5	42.02	41.75	-5	3,220	-0.16%
2023/12/06	2	41.65	0	0.00	41.70	2	3,211	0.06%
2023/12/05	0	0.00	20	41.70	41.85	-20	3,206	-0.62%
2023/12/04	1.4	42.15	1	42.05	42.00	0.4	3,208	0.01%
2023/12/01	2	41.18	0	0.00	41.10	2	3,234	0.06%
2023/11/30	0.1	40.80	0	0.00	40.80	0.1	3,201	0.00%
2023/11/28	20	39.95	0	0.00	40.20	20	3,156	0.63%
2023/11/15	0	0.00	1	38.55	38.60	-1	3,264	-0.03%
2023/11/14	0	0.00	4	38.25	38.15	-4	3,238	-0.12%
2023/11/10	0	0.00	1	38.00	37.75	-1	3,212	-0.03%
2023/11/09	1	37.65	2	38.03	37.40	-1	3,172	-0.03%
2023/11/08	1	37.15	1	37.65	37.35	0	3,149	0.00%
2023/11/07	1	37.55	0	0.00	37.35	1	3,090	0.03%
2023/11/06	4	37.76	0	0.00	37.80	4	3,057	0.13%
2023/11/03	9	38.10	0	0.00	37.95	9	2,995	0.30%
2023/11/02	1	42.05	0	0.00	42.05	1	2,742	0.04%
2023/10/30	0	0.00	3	40.85	40.65	-3	2,800	-0.11%
2023/10/27	0	41.55	0	0.00	40.90	0	2,781	0.00%
2023/10/25	3	43.25	0	0.00	42.00	3	2,710	0.11%
2023/10/24	47	41.93	49	42.08	42.15	-2	2,516	-0.08%
2023/10/23	8	41.64	7	41.48	41.40	1	2,312	0.04%
2023/10/20	2	39.83	0	0.00	39.85	2	2,121	0.09%
2023/10/05	0	37.85	0	0.00	37.90	0	2,140	0.00%
2023/10/04	0	0.00	1	37.20	37.50	-1	2,157	-0.05%
2023/09/28	0	37.80	0	0.00	37.40	0	2,241	0.00%
2023/09/26	0	0.00	5	38.05	37.55	-5	2,294	-0.22%
2023/09/22	0	38.50	0	0.00	38.50	0	2,386	0.00%
2023/09/21	0	38.85	0	0.00	38.30	0	2,483	0.00%
2023/09/14	0	0.00	5	39.00	39.00	-5	2,678	-0.19%
2023/09/08	5	39.50	0	0.00	39.60	5	2,798	0.18%
2023/09/07	6	40.23	2	40.40	40.35	4	2,809	0.14%
2023/09/06	2	40.08	0	0.00	40.00	2	2,775	0.07%
2023/08/29	1	38.50	3	37.58	37.75	-2	2,723	-0.07%
2023/08/28	52	37.97	52	38.25	37.95	0	2,689	0.00%
2023/08/23	1	37.15	1	37.00	37.00	0	2,712	0.00%
2023/08/17	0	0.00	2	35.75	35.85	-2	2,778	-0.07%
2023/08/07	2	37.35	0	0.00	37.35	2	2,714	0.07%
2023/08/01	0	35.75	0	0.00	35.75	0	2,645	0.00%
2023/07/18	1	36.15	1	36.10	36.00	0	2,620	0.00%
2023/07/17	1	35.50	0.5	35.85	35.75	0.5	2,592	0.02%
2023/07/14	0.5	35.35	0	0.00	35.45	0.5	2,609	0.02%
2023/06/28	3	39.05	0	0.00	38.95	3	2,620	0.11%
2023/06/15	0	39.20	0	0.00	39.00	0	2,320	0.00%
2023/06/14	2	39.45	0	0.00	39.35	2	2,306	0.09%
2023/06/13	1	39.85	0	0.00	39.80	1	2,278	0.04%
2023/06/07	0	0.00	1	40.70	40.85	-1	2,230	-0.04%
2023/05/29	7	40.26	6	40.63	39.55	1	2,282	0.04%
2023/05/22	0	0.00	1	38.25	38.45	-1	2,307	-0.04%
2023/05/17	0	0.00	1	38.40	38.50	-1	2,333	-0.04%
2023/04/24	0	0.00	1	37.25	37.20	-1	2,562	-0.04%
2023/04/14	0	0.00	2	38.60	38.85	-2	2,518	-0.08%
2023/04/12	1	39.15	1	38.75	39.15	0	2,502	0.00%
2023/04/11	0	0.00	0	38.55	39.05	0	2,474	0.00%
2023/03/31	1	38.00	1	38.30	38.35	0	2,317	0.00%
2023/03/30	0	0.00	0	37.05	37.50	0	2,223	0.00%
2023/03/29	0	37.01	0	0.00	37.00	0	2,203	0.00%
2023/03/28	0	36.95	0	0.00	36.90	0	2,230	0.00%
2023/03/13	0	36.75	0	0.00	36.95	0	2,276	0.00%
2023/03/09	1	37.70	0	0.00	37.60	1	2,269	0.04%
2023/03/08	0	0.00	5	37.35	37.65	-5	2,280	-0.22%
2023/03/07	0	37.58	0	0.00	37.70	0	2,256	0.00%
2023/02/24	0	0.00	1	36.50	36.40	-1	2,134	-0.05%
2023/02/23	0	36.83	12	36.91	37.00	-12	2,057	-0.58%
2023/02/21	0	0.00	3	36.55	36.55	-3	2,049	-0.15%
2023/02/20	5	35.70	0	0.00	35.80	5	2,097	0.24%
2023/02/17	0	0.00	1	35.45	35.60	-1	2,148	-0.05%
2023/02/16	10	35.70	0	0.00	35.65	10	2,170	0.46%
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/06	2	35.55	0	0.00	35.50	2	2,331	0.09%
2023/02/02	1	35.70	1	35.40	35.80	0	2,255	0.00%
2023/01/31	0	0.00	1	34.65	34.60	-1	2,197	-0.05%
2023/01/30	1	33.90	0	0.00	34.05	1	2,153	0.05%
2023/01/16	0	33.50	0	0.00	33.65	0	2,219	0.00%
2023/01/05	0	33.30	0	0.00	33.15	0	2,647	0.00%
2022/12/20	0	0.00	1	33.15	32.45	-1	2,801	-0.04%
2022/12/16	1	32.90	0	0.00	33.05	1	2,833	0.04%
2022/12/14	1	33.40	0	0.00	33.40	1	2,852	0.04%
2022/12/08	0	33.30	0	0.00	33.10	0	2,922	0.00%
2022/11/29	0	0.00	4	33.05	33.30	-4	2,910	-0.14%
2022/11/16	0	33.67	11	33.48	33.60	-11	2,875	-0.38%
2022/11/15	6	33.13	2	32.95	33.15	4	2,814	0.14%
2022/11/14	2	32.48	21	32.57	32.70	-19	2,801	-0.68%
2022/11/11	0	0.00	106	32.68	32.50	-106	2,784	-3.81%	大賣/鉅額交易
2022/11/10	21	32.12	0	0.00	32.20	21	2,760	0.76%
2022/11/09	26	32.32	15	32.47	32.30	11	2,752	0.40%
2022/11/07	100	31.67	0	0.00	31.60	100	2,706	3.70%
2022/11/01	0	0.00	1	32.05	31.65	-1	2,720	-0.04%
2022/10/31	1	31.85	1	32.10	31.75	0	2,776	0.00%
2022/10/26	1	31.00	1	31.25	30.60	0	2,791	0.00%
2022/10/24	1	32.15	1	31.70	31.25	0	2,808	0.00%
2022/10/21	3	32.35	0	0.00	31.85	3	2,761	0.11%
2022/10/19	6	31.88	5	32.35	32.30	1	2,646	0.04%
2022/10/13	0	28.55	0	0.00	28.40	0	2,567	0.00%
2022/10/11	1	29.70	0	0.00	29.50	1	2,598	0.04%
2022/10/03	0	29.85	0	0.00	29.70	0	2,752	0.00%
2022/09/30	0	29.70	0	0.00	30.00	0	2,829	0.00%
2022/09/28	0	0.00	1.8	29.78	29.25	-1.8	2,924	-0.06%
2022/09/27	1	29.90	0	0.00	30.30	1	2,965	0.03%
2022/09/26	0	0.00	2	30.53	29.85	-2	3,054	-0.07%
2022/09/23	0	31.90	0	0.00	31.75	0	3,111	0.00%
2022/09/22	1	31.75	0	0.00	32.00	1	3,218	0.03%
2022/09/05	0.1	34.30	0	0.00	34.20	0.1	3,677	0.00%
2022/09/02	1.5	34.96	0	0.00	34.50	1.5	3,692	0.04%
2022/09/01	0.2	35.60	0	0.00	35.10	0.2	3,657	0.01%
2022/08/31	1	35.70	1	35.80	35.75	0	3,671	0.00%
2022/08/30	1	36.20	0	0.00	36.15	1	3,661	0.03%
2022/08/26	7	36.84	2	36.85	36.80	5	3,705	0.13%
2022/08/24	1	36.40	1	36.05	36.10	0	3,763	0.00%
2022/08/19	1	36.80	0	0.00	37.15	1	3,802	0.03%
2022/08/15	0	0.00	3	36.50	36.70	-3	3,765	-0.08%
2022/08/10	0	35.40	0	0.00	35.10	0	3,769	0.00%
2022/08/09	2	35.60	0	0.00	35.45	2	3,776	0.05%
2022/08/08	1	35.00	0	0.00	35.60	1	3,783	0.03%
2022/08/01	1	35.30	0	0.00	35.20	1	3,763	0.03%
2022/07/20	1	35.80	1	35.15	35.40	0	3,835	0.00%
2022/07/19	0	35.15	0	0.00	35.20	0	3,839	0.00%
2022/07/14	1	33.00	1	32.55	32.95	0	3,835	0.00%
2022/07/12	1	32.50	1	33.40	32.25	0	3,819	0.00%
2022/07/11	3	33.90	1	34.15	33.90	2	3,800	0.05%
2022/07/08	1	35.20	0	0.00	35.45	1	3,775	0.03%
2022/07/07	4	32.89	4	33.85	34.15	0	3,746	0.00%
2022/07/04	1	34.50	0	0.00	33.60	1	3,727	0.03%
2022/06/28	1	45.00	0	0.00	44.80	1	3,423	0.03%
2022/06/23	1	45.50	0	0.00	45.75	1	3,261	0.03%
2022/06/21	0	0.00	1	47.80	47.80	-1	3,213	-0.03%
2022/06/13	0	0.00	1	49.75	49.60	-1	3,460	-0.03%
2022/06/09	3	49.95	1	50.10	50.40	2	3,580	0.06%
2022/06/02	0	0.00	1	49.70	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	1	49.50	49.60	-1	4,021	-0.02%
2022/05/19	0	0.00	4	47.89	48.35	-4	6,686	-0.06%
2022/05/18	0	0.00	15	47.85	47.85	-15	6,697	-0.22%
2022/05/17	20	47.28	0	0.00	47.30	20	6,838	0.29%
2022/05/16	0	0.00	10	46.68	46.50	-10	6,863	-0.15%
2022/05/12	0	0.00	30	45.82	45.35	-30	6,896	-0.44%
2022/05/04	10	47.25	0	0.00	47.25	10	7,083	0.14%
2022/05/03	27	47.14	0	0.00	47.25	27	7,167	0.38%
2022/04/29	0	0.00	12	47.77	46.70	-12	7,237	-0.17%
2022/04/28	15	46.55	0	0.00	46.60	15	7,311	0.21%
2022/04/26	0	0.00	0	46.80	46.55	0	7,462	0.00%
2022/04/25	0	0.00	1	47.35	46.95	-1	7,652	-0.01%
2022/04/22	0	48.80	0	48.75	48.60	0	7,729	0.00%
2022/04/21	1	48.85	0	0.00	48.50	1	8,139	0.01%
2022/04/20	1	48.55	0	0.00	48.35	1	8,983	0.01%
2022/04/14	1	48.25	0	0.00	48.35	1	9,365	0.01%
2022/04/12	1	47.70	0	0.00	48.00	1	9,395	0.01%
2022/04/11	0	0.00	45	49.15	48.85	-45	9,381	-0.48%
2022/04/07	10	50.40	4	49.85	49.80	6	9,391	0.06%
2022/04/01	17	51.12	0	0.00	51.20	17	9,445	0.18%
2022/03/29	22	51.80	1	51.90	51.70	21	9,654	0.22%
2022/03/28	0	51.50	0	51.40	51.90	0	9,789	0.00%
2022/03/25	0	0.00	1	51.60	51.70	-1	9,890	-0.01%
2022/03/24	0	0.00	0	51.95	51.90	0	9,896	0.00%
2022/03/23	0	52.10	0	0.00	52.20	0	9,951	0.00%
2022/03/22	0	52.10	0	0.00	52.10	0	10,013	0.00%
2022/03/21	0	0.00	2	52.30	52.10	-2	10,032	-0.02%
2022/03/18	2	52.00	0	0.00	51.70	2	10,045	0.02%
2022/03/16	1	50.50	1	50.20	50.30	0	9,904	0.00%
2022/03/14	0	0.00	13	51.70	51.80	-13	9,852	-0.13%
2022/03/11	2	51.40	2	51.60	51.50	0	9,861	0.00%
2022/03/10	0	51.60	0	0.00	51.30	0	9,886	0.00%
2022/03/09	0	0.00	1	51.10	51.10	-1	9,853	-0.01%
2022/03/08	2	49.75	3	50.13	50.20	-1	9,866	-0.01%
2022/03/07	2	50.30	2	50.60	50.30	0	9,792	0.00%
2022/03/04	2	51.50	2	51.80	51.60	0	9,667	0.00%
2022/03/03	5	52.00	7	52.31	51.80	-2	9,586	-0.02%
2022/03/02	4	51.30	4	51.40	51.40	0	9,508	0.00%
2022/03/01	47	51.69	36	52.04	51.20	11	9,347	0.12%
2022/02/25	5	50.61	16	51.18	52.00	-11	8,431	-0.13%
2022/02/24	0	47.80	0	0.00	47.35	0	7,667	0.00%
2022/02/21	33	49.17	32	49.52	49.15	1	7,954	0.01%
2022/02/17	1	48.50	0	0.00	48.25	1	8,172	0.01%
2022/02/14	0	0.00	2	46.40	46.50	-2	8,258	-0.02%
2022/02/10	0	47.03	0	0.00	47.40	0	8,586	0.00%
2022/02/08	0	46.55	0	0.00	46.35	0	8,631	0.00%
2022/02/07	1	45.50	0	0.00	45.80	1	8,580	0.01%
2022/01/26	0	46.30	0	0.00	46.00	0	8,515	0.00%
2022/01/21	1	47.45	1	47.95	47.60	0	8,450	0.00%
2022/01/19	4	47.95	7	48.49	47.80	-3	8,344	-0.04%
2022/01/18	1	49.95	0	0.00	48.80	1	8,256	0.01%
2022/01/17	3	49.32	2	49.80	49.50	1	8,058	0.01%
2022/01/14	10	49.78	7	50.79	49.15	3	7,963	0.04%
2022/01/13	40	52.10	40	51.82	51.30	0	7,572	0.00%
2022/01/12	1	49.70	0	0.00	49.70	1	6,735	0.01%
2022/01/11	0	0.00	0	47.30	47.10	0	6,510	0.00%
2022/01/04	1	47.90	1	48.05	48.05	0	6,610	0.00%
2021/12/27	0	49.20	5	48.85	49.10	-5	6,588	-0.08%
2021/12/24	1	48.40	0	0.00	48.30	1	6,555	0.02%
2021/12/23	5	48.00	5	48.20	48.10	0	6,556	0.00%
2021/12/22	2	47.80	4	47.85	48.10	-2	6,690	-0.03%
2021/12/21	5	47.19	23	47.28	47.50	-18	6,587	-0.27%
2021/12/20	12	46.63	1	46.60	46.50	11	6,497	0.17%
2021/12/17	1	46.50	0	0.00	46.20	1	6,547	0.02%
2021/12/16	0	0.00	6	46.45	46.65	-6	6,626	-0.09%
2021/12/15	0	0.00	3	45.60	45.30	-3	6,646	-0.05%
2021/12/13	10	46.74	1	46.75	46.45	9	6,835	0.13%
2021/12/10	0	0.00	13	46.33	46.40	-13	6,850	-0.19%
2021/12/08	0	0.00	1	47.00	46.90	-1	6,888	-0.01%
2021/12/06	0	0.00	2	46.73	47.25	-2	7,034	-0.03%
2021/12/01	1	45.90	1	45.75	46.10	0	7,688	0.00%
2021/11/30	6	45.55	0	0.00	46.15	6	8,094	0.07%
2021/11/29	1	43.65	1	43.95	44.65	0	8,271	0.00%
2021/11/26	0	0.00	4	45.36	45.20	-4	8,644	-0.05%
2021/11/25	1	46.30	3	46.30	46.25	-2	8,670	-0.02%
2021/11/23	3	46.75	0	0.00	46.25	3	9,368	0.03%
2021/11/22	20	47.55	0	0.00	47.45	20	9,438	0.21%
2021/11/19	4	47.84	1	47.40	47.30	3	9,517	0.03%
2021/11/18	3	48.53	0	0.00	48.40	3	9,498	0.03%
2021/11/17	1	47.20	22	47.99	48.35	-21	9,347	-0.22%
2021/11/16	11	46.76	2	46.43	46.30	9	9,213	0.10%
2021/11/15	5	47.00	1	46.70	47.15	4	9,247	0.04%
2021/11/11	1	45.50	0	0.00	45.45	1	9,543	0.01%
2021/11/09	9	47.14	2	46.78	46.55	7	10,257	0.07%
2021/11/08	0	0.00	2	46.80	46.90	-2	11,219	-0.02%
2021/11/05	2	46.30	0	0.00	46.70	2	12,495	0.02%
2021/11/04	0	0.00	4	47.00	46.45	-4	12,611	-0.03%
2021/11/03	0	0.00	2	46.18	46.15	-2	12,808	-0.02%
2021/11/02	0	0.00	1	45.65	45.65	-1	13,311	-0.01%
2021/11/01	1	46.15	9	46.60	46.65	-8	13,817	-0.06%
2021/10/29	2	46.38	1	46.80	46.15	1	14,127	0.01%
2021/10/28	3	47.05	0	0.00	47.10	3	14,375	0.02%
2021/10/26	0	45.65	0	0.00	45.65	0	14,582	0.00%
2021/10/22	1	45.15	0	0.00	45.20	1	14,631	0.01%
2021/10/21	0	0.00	2	45.20	44.90	-2	14,726	-0.01%
2021/10/18	1	44.30	1	44.40	44.20	0	14,949	0.00%
2021/10/15	2	44.65	0	0.00	45.10	2	15,039	0.01%
2021/10/13	0	44.45	0	0.00	42.90	0	15,398	0.00%
2021/10/12	0	44.65	0	0.00	44.30	0	15,531	0.00%
2021/10/06	1	45.35	0	0.00	44.95	1	16,352	0.01%
2021/10/05	1	44.00	2	45.80	46.45	-1	16,496	-0.01%
2021/10/04	0	46.50	1	45.00	44.90	-1	16,513	-0.01%
2021/10/01	1	47.15	0	0.00	46.10	1	16,612	0.01%
2021/09/30	4	48.19	4	48.30	47.70	0	16,782	0.00%
2021/09/29	3	47.95	0	0.00	47.55	3	16,754	0.02%
2021/09/27	0	0.00	1	51.70	51.60	-1	16,736	-0.01%
2021/09/24	4	51.80	4	52.05	52.10	0	16,784	0.00%
2021/09/23	1	52.20	6	52.22	51.80	-5	16,730	-0.03%
2021/09/22	1	52.40	0	0.00	52.50	1	16,601	0.01%
2021/09/17	1	53.40	0	0.00	53.30	1	16,502	0.01%
2021/09/16	1	53.80	0	0.00	53.20	1	16,407	0.01%
2021/09/13	3	55.77	1	55.90	55.60	2	16,251	0.01%
2021/09/10	7	56.09	8	55.76	57.00	-1	16,254	-0.01%
2021/09/09	3	54.50	1	54.10	54.90	2	16,218	0.01%
2021/09/08	25	53.96	25	54.90	53.60	0	16,168	0.00%
2021/09/07	14	58.42	10	59.15	56.90	4	16,026	0.02%
2021/09/06	22	59.58	12	59.41	59.00	10	15,808	0.06%
2021/09/03	7	60.31	11	60.38	60.90	-4	15,565	-0.03%
2021/09/02	0	0.00	1	59.90	57.10	-1	15,242	-0.01%
2021/09/01	14	59.81	4	60.05	59.80	10	15,195	0.07%
2021/08/31	7	58.40	6	57.90	58.80	1	15,020	0.01%
2021/08/30	0	0.00	3	58.10	58.10	-3	14,967	-0.02%
2021/08/27	43	57.78	40	57.70	56.60	3	14,812	0.02%
2021/08/25	0	0.00	1	56.00	55.30	-1	14,292	-0.01%
2021/08/24	6	55.40	6	56.30	55.30	0	14,183	0.00%
2021/08/23	2	54.80	6	55.07	55.60	-4	14,114	-0.03%
2021/08/20	8	53.74	7	55.11	53.50	1	14,033	0.01%
2021/08/19	10	53.90	10	54.10	54.00	0	13,916	0.00%
2021/08/18	42	54.08	47	52.50	55.20	-5	13,872	-0.04%
2021/08/17	1	52.80	4	52.25	51.50	-3	13,745	-0.02%
2021/08/16	6	54.40	3	54.77	53.90	3	13,497	0.02%
2021/08/13	20	57.18	22	57.25	56.40	-2	13,206	-0.02%
2021/08/12	152	57.17	152	57.14	57.30	0	12,622	0.00%	大買/大賣/
2021/08/11	48	55.25	41	55.37	54.00	7	11,454	0.06%
2021/08/10	1	54.60	1	52.50	54.00	0	10,213	0.00%
2021/08/09	2	54.85	4	54.98	54.20	-2	10,159	-0.02%
2021/08/06	5	56.80	2	56.60	56.20	3	10,026	0.03%
2021/08/05	5	58.42	13	58.37	59.20	-8	9,673	-0.08%
2021/08/04	3	56.60	4	56.55	56.80	-1	9,365	-0.01%
2021/08/03	13	54.90	1	56.20	56.20	12	9,201	0.13%
2021/08/02	1	52.90	0	0.00	53.00	1	8,902	0.01%
2021/07/30	2	53.25	1	53.40	53.30	1	8,827	0.01%
2021/07/28	0	0.00	1	51.00	50.80	-1	8,793	-0.01%
2021/07/27	0	0.00	3	53.43	51.50	-3	8,871	-0.03%
2021/07/26	5	52.62	0	51.90	52.80	5	8,887	0.06%
2021/07/23	1	51.40	2	51.20	50.70	-1	9,021	-0.01%
2021/07/22	2	51.50	0	0.00	51.50	2	9,177	0.02%
2021/07/21	2	51.40	3	51.30	51.60	-1	9,119	-0.01%
2021/07/20	0	0.00	2.2	51.52	50.50	-2.2	9,067	-0.02%
2021/07/19	2	53.75	1	53.90	53.30	1	8,878	0.01%
2021/07/16	2	54.15	8	54.54	55.20	-6	9,090	-0.07%
2021/07/15	12	54.18	8	53.06	54.30	4	9,320	0.04%
2021/07/14	5	51.82	8	52.21	52.60	-3	9,389	-0.03%
2021/07/13	5.1	53.28	3.1	53.19	51.60	2	9,269	0.02%
2021/07/12	2	50.75	2	51.20	51.00	0	9,017	0.00%
2021/07/08	7	50.19	6	50.50	50.10	1	9,061	0.01%
2021/07/07	3.2	50.17	9	49.94	51.20	-5.8	9,058	-0.06%
2021/07/06	1	48.75	0	0.00	48.80	1	8,977	0.01%
2021/07/05	1	49.20	3	48.82	49.25	-2	9,205	-0.02%
2021/07/02	3	47.82	0	0.00	47.55	3	9,422	0.03%
2021/06/29	0	0.00	5	46.98	47.10	-5	9,631	-0.05%
2021/06/28	0	0.00	0.2	47.70	47.80	-0.2	9,965	0.00%
2021/06/22	0	0.00	1	47.05	47.10	-1	10,673	-0.01%
2021/06/21	1	47.00	1	47.45	47.15	0	10,830	0.00%
2021/06/18	2	49.60	1	49.65	48.25	1	11,158	0.01%
2021/06/17	1	49.30	3	49.10	49.65	-2	11,326	-0.02%
2021/06/16	3	49.02	3	49.40	48.65	0	11,718	0.00%
2021/06/15	6	48.51	5	48.60	48.50	1	12,590	0.01%
2021/06/11	1	48.10	7	48.16	48.10	-6	13,633	-0.04%
2021/06/10	6	48.27	5	48.11	48.10	1	13,816	0.01%
2021/06/09	7	47.96	7	48.69	47.85	0	14,069	0.00%
2021/06/08	2	48.88	4.1	47.81	49.00	-2.1	14,010	-0.01%
2021/06/07	8.1	45.99	18	46.18	46.15	-9.9	13,821	-0.07%
2021/06/04	10.2	45.74	0	0.00	45.20	10.2	13,751	0.07%
2021/06/03	11	46.47	7	47.36	46.45	4	13,755	0.03%
2021/06/02	0	0.00	7	46.79	47.05	-7	13,713	-0.05%
2021/05/31	5	45.24	0	0.00	45.55	5	13,783	0.04%
2021/05/27	0	0.00	6	43.99	44.35	-6	13,998	-0.04%
2021/05/26	3	44.33	2	44.25	44.25	1	14,215	0.01%
2021/05/25	6	43.97	3	44.95	44.95	3	14,463	0.02%
2021/05/24	1	42.60	0	0.00	42.80	1	14,493	0.01%
2021/05/18	3	41.78	2	41.95	42.55	1	15,159	0.01%
2021/05/17	3	40.08	2	39.30	39.65	1	15,295	0.01%
2021/05/14	6	42.59	5	43.50	42.35	1	15,213	0.01%
2021/05/13	5	42.65	8	41.78	42.50	-3	15,101	-0.02%
2021/05/12	0	0.00	1	40.40	41.65	-1	14,970	-0.01%
2021/05/11	15	42.36	10	42.85	41.80	5	14,889	0.03%
2021/05/10	5	45.28	5.3	45.75	44.85	-0.3	14,764	0.00%
2021/05/04	1	44.00	1	43.60	45.00	0	14,918	0.00%
2021/05/03	2	47.05	0	0.00	46.30	2	14,913	0.01%
2021/04/29	10	48.17	5	50.50	47.70	5	14,963	0.03%
2021/04/28	8	50.48	13	50.15	50.30	-5	14,973	-0.03%
2021/04/27	1	49.00	11	49.18	48.85	-10	15,031	-0.07%
2021/04/26	13.3	48.72	6	48.88	48.80	7.3	15,380	0.05%
2021/04/23	5	47.82	22	47.77	48.00	-17	15,402	-0.11%
2021/04/22	38	48.84	32	50.41	47.30	6	15,496	0.04%
2021/04/21	56	49.26	99	49.15	49.70	-43	15,210	-0.28%
2021/04/20	87	47.93	73	47.90	47.50	14	14,944	0.09%
2021/04/19	28	46.90	11	46.85	46.70	17	15,115	0.11%
2021/04/16	2	46.50	12	46.49	46.65	-10	15,137	-0.07%
2021/04/14	5	44.99	1	44.15	44.75	4	15,118	0.03%
2021/04/13	5	46.90	3.3	46.93	45.70	1.7	15,079	0.01%
2021/04/12	12	47.44	16	47.02	46.90	-4	14,988	-0.03%
2021/04/09	21	47.12	9	47.78	46.85	12	14,866	0.08%
2021/04/08	20.2	46.67	23	47.65	47.50	-2.8	14,645	-0.02%
2021/04/07	14.1	45.58	21.1	45.88	45.30	-7	14,326	-0.05%
2021/04/06	6.1	45.20	7	44.65	45.30	-0.9	14,332	-0.01%
2021/04/01	0	0.00	3	44.10	44.20	-3	14,267	-0.02%
2021/03/31	15	46.21	4	46.36	44.25	11	14,237	0.08%
2021/03/30	1	43.85	0.8	44.65	44.90	0.2	13,925	0.00%
2021/03/29	9	44.32	19	44.77	44.15	-10	13,837	-0.07%
2021/03/26	27	44.60	3	44.43	44.65	24	13,744	0.17%
2021/03/25	5	43.40	2	43.00	43.30	3	13,609	0.02%
2021/03/24	4	44.33	0	0.00	43.05	4	13,697	0.03%
2021/03/23	11	44.49	8	44.59	44.10	3	13,653	0.02%
2021/03/22	2	42.85	2	42.95	42.95	0	13,468	0.00%
2021/03/19	32	43.42	18	43.51	43.50	14	13,552	0.10%
2021/03/18	29	43.04	29	42.52	43.75	0	13,281	0.00%
2021/03/17	110	40.11	136	40.15	40.65	-26	12,769	-0.20%	大買/大賣/
2021/03/16	1	38.10	0	0.00	38.60	1	11,893	0.01%
2021/03/15	6	38.69	2	38.30	38.20	4	11,979	0.03%
2021/03/12	1	37.40	0	0.00	37.40	1	11,844	0.01%
2021/03/11	19	36.38	12	36.65	36.80	7	12,524	0.06%
2021/03/05	1	37.30	0	0.00	37.10	1	13,632	0.01%
2021/03/04	6	38.15	0	0.00	37.35	6	13,696	0.04%
2021/03/03	1	37.00	2	37.10	37.75	-1	13,544	-0.01%
2021/03/02	1	38.05	0	0.00	37.30	1	13,437	0.01%
2021/02/26	2	38.10	0	0.00	37.70	2	13,320	0.02%
2021/02/25	7	38.46	66	37.64	38.95	-59	13,274	-0.44%
2021/02/24	0	0.00	9	37.45	37.00	-9	13,110	-0.07%
2021/02/23	7	36.53	0	0.00	36.50	7	12,989	0.05%
2021/02/22	12	37.42	10	37.80	37.25	2	12,899	0.02%
2021/02/19	10	37.40	11	36.55	37.35	-1	12,757	-0.01%
2021/02/18	0	35.70	52	35.99	36.45	-52	12,566	-0.41%
2021/02/17	9	35.25	9	35.40	35.25	0	12,409	0.00%
2021/02/05	3	34.30	0	0.00	34.35	3	12,224	0.02%
2021/02/04	2	34.00	0	0.00	34.00	2	12,219	0.02%
2021/02/03	16	34.37	0	0.00	34.35	16	12,306	0.13%
2021/02/02	2	34.50	0	0.00	34.70	2	12,344	0.02%
2021/02/01	4	33.29	13	33.07	33.65	-9	12,206	-0.07%
2021/01/29	0	33.60	0	0.00	33.65	0	12,151	0.00%
2021/01/27	0	0.00	8	35.78	35.25	-8	11,987	-0.07%
2021/01/26	19	35.71	7	36.03	35.00	12	11,917	0.10%
2021/01/25	26	36.35	0	0.00	36.30	26	11,730	0.22%
2021/01/22	14	37.16	34	37.02	37.25	-20	11,588	-0.17%
2021/01/21	3	37.23	3	37.07	37.10	0	11,389	0.00%
2021/01/20	10	35.73	11	36.94	35.70	-1	11,107	-0.01%
2021/01/19	28	37.25	29	36.97	37.05	-1	10,777	-0.01%
2021/01/15	6	36.22	18	36.14	35.55	-12	10,167	-0.12%
2021/01/14	1	35.90	0	0.00	36.30	1	9,987	0.01%
2021/01/13	8	36.37	12	36.18	36.40	-4	9,871	-0.04%
2021/01/12	65	35.99	5	36.29	35.80	60	9,708	0.62%
2021/01/11	2	35.50	2	35.65	35.65	0	9,181	0.00%
2021/01/08	2	35.13	0	0.00	35.10	2	9,041	0.02%
2021/01/07	0	0.00	1	35.25	35.25	-1	8,917	-0.01%
2021/01/06	2	35.53	0	0.00	34.45	2	8,790	0.02%
2021/01/05	4	34.59	0	0.00	34.85	4	8,607	0.05%
2020/12/31	1	34.35	4	34.50	34.35	-3	8,526	-0.04%
2020/12/30	2	34.75	4	34.70	34.70	-2	8,473	-0.02%
2020/12/29	3	35.18	1	34.95	35.00	2	8,439	0.02%
2020/12/28	0	0.00	1	34.55	34.50	-1	8,260	-0.01%
2020/12/25	2	34.40	2	34.45	34.40	0	8,197	0.00%
2020/12/23	4	33.45	4	33.20	33.50	0	8,069	0.00%
2020/12/22	11	34.14	0	0.00	33.50	11	8,055	0.14%
2020/12/21	4	34.20	1	34.15	34.35	3	7,954	0.04%
2020/12/18	7	34.66	13	35.31	34.70	-6	7,861	-0.08%
2020/12/17	6	34.61	1	34.40	34.95	5	7,605	0.07%
2020/12/16	4	35.10	0	0.00	34.55	4	7,451	0.05%
2020/12/15	7	35.70	13	35.85	34.65	-6	7,247	-0.08%
2020/12/14	22	36.81	15	37.15	36.60	7	6,932	0.10%
2020/12/11	20	36.95	13	36.88	37.15	7	6,728	0.10%
2020/12/10	1	37.10	1	36.50	36.75	0	6,262	0.00%
2020/12/09	12	36.94	9	36.58	37.05	3	6,067	0.05%
2020/12/08	19	35.85	15	35.87	36.25	4	5,772	0.07%
2020/12/07	82	37.15	80.5	37.18	36.50	1.5	5,536	0.03%
2020/12/04	25	34.90	17	34.92	35.70	8	4,719	0.17%
2020/12/03	26	33.25	29	33.46	33.20	-3	3,957	-0.08%
2020/12/02	5	32.36	4	32.36	32.30	1	3,599	0.03%
2020/11/27	1	31.25	0	0.00	31.25	1	3,315	0.03%
2020/11/25	0	0.00	3	31.35	31.20	-3	3,292	-0.09%
2020/11/24	22	31.82	17	32.21	31.65	5	3,235	0.15%
2020/11/23	5	31.50	16	31.59	31.95	-11	3,045	-0.36%
2020/11/20	0	0.00	13	30.15	30.20	-13	2,843	-0.46%
2020/11/18	0	0.00	1	30.50	30.45	-1	2,811	-0.04%
2020/11/17	1	30.05	0	0.00	30.05	1	2,786	0.04%
2020/11/13	0	0.00	2	29.80	29.50	-2	2,841	-0.07%
2020/11/12	5	29.59	0	0.00	29.30	5	2,825	0.18%
2020/11/11	9	29.97	7	30.00	30.00	2	2,791	0.07%
2020/11/10	10	29.75	0	0.00	29.85	10	2,697	0.37%
2020/11/09	0	29.30	0	0.00	29.30	0	2,667	0.00%
2020/10/23	0	0.00	3	29.35	29.35	-3	2,911	-0.10%
2020/10/22	3	29.00	0	0.00	29.40	3	2,968	0.10%
2020/10/21	7	29.00	7	29.15	29.10	0	2,991	0.00%
2020/10/20	0.3	29.15	0	0.00	29.15	0.3	3,036	0.01%
2020/09/28	0	0.00	1	28.10	28.30	-1	3,589	-0.03%
2020/09/24	1	28.05	0	0.00	28.05	1	4,006	0.02%
2020/09/14	0	0.00	4	29.36	29.50	-4	4,750	-0.08%
2020/09/11	1	28.65	0	0.00	28.55	1	4,866	0.02%
2020/09/09	1	29.05	0	0.00	29.30	1	5,069	0.02%
2020/09/07	2	29.28	1	29.80	29.30	1	5,260	0.02%
2020/09/03	1	29.35	0	0.00	29.35	1	5,531	0.02%
2020/09/02	0	0.00	1	29.45	29.40	-1	5,595	-0.02%
2020/08/31	1	29.40	0	0.00	29.10	1	5,780	0.02%
2020/08/27	2	29.60	0	0.00	29.65	2	6,192	0.03%
2020/08/21	4	29.30	0	0.00	29.25	4	7,034	0.06%
2020/08/19	5	30.60	0	0.00	30.60	5	7,002	0.07%
2020/08/03	0	0.00	0.2	31.95	31.95	-0.2	7,742	0.00%
2020/07/22	0	0.00	1	32.55	32.65	-1	8,636	-0.01%
2020/07/21	0	0.00	3	32.00	32.00	-3	8,655	-0.03%
2020/07/16	1	32.30	0	0.00	32.15	1	8,729	0.01%
2020/07/15	0	0.00	3	32.65	32.30	-3	8,733	-0.03%
2020/07/14	3	32.30	0	0.00	32.25	3	8,813	0.03%
2020/07/10	0	0.00	1	33.00	32.00	-1	8,986	-0.01%
2020/07/07	0	0.00	1	34.05	33.65	-1	9,043	-0.01%
2020/07/06	6	34.00	6	34.10	34.00	0	9,022	0.00%
2020/07/03	1	33.00	9	32.98	33.40	-8	8,798	-0.09%
2020/07/02	3	32.23	4	32.08	32.40	-1	8,730	-0.01%
2020/07/01	1	31.95	0	0.00	31.60	1	8,715	0.01%
2020/06/30	0	0.00	1	33.70	33.80	-1	8,505	-0.01%
2020/06/29	0	0.00	2	33.40	33.50	-2	8,367	-0.02%
2020/06/24	1	33.65	0	0.00	33.55	1	8,360	0.01%
2020/06/23	7	33.93	0	0.00	33.85	7	8,358	0.08%
2020/06/22	1	34.20	0	0.00	34.20	1	8,367	0.01%
2020/06/19	2	34.80	0	0.00	34.80	2	8,473	0.02%
2020/06/18	3	34.08	0	0.00	34.50	3	8,355	0.04%
2020/06/15	1	32.80	4	32.95	32.55	-3	8,277	-0.04%
2020/06/12	0	0.00	4	32.94	33.25	-4	8,262	-0.05%
2020/06/11	3	33.60	0	0.00	33.45	3	8,238	0.04%
2020/06/10	0	0.00	1	33.25	33.35	-1	8,093	-0.01%
2020/06/09	1	33.30	0	0.00	33.10	1	8,205	0.01%
2020/06/08	0	0.00	2	33.65	33.65	-2	8,314	-0.02%
2020/06/05	0	0.00	4	33.35	33.35	-4	8,602	-0.05%
2020/06/04	1	33.00	1	33.45	32.90	0	8,829	0.00%
2020/06/03	18	33.29	13	33.35	33.25	5	8,871	0.06%
2020/06/02	19	34.91	17	33.91	34.05	2	8,641	0.02%
2020/06/01	0	0.00	1	32.00	32.15	-1	8,011	-0.01%
2020/05/28	0	0.00	5	30.90	30.90	-5	7,960	-0.06%
2020/05/27	5	31.70	0	0.00	31.55	5	7,943	0.06%
2020/05/26	5	31.50	0	0.00	31.35	5	7,928	0.06%
2020/05/18	1	30.30	0	0.00	30.25	1	7,642	0.01%
2020/05/12	0	0.00	50	32.42	32.30	-50	7,429	-0.67%
2020/05/11	4	32.65	4	32.90	32.55	0	7,377	0.00%
2020/05/08	0	0.00	1	32.20	32.20	-1	7,245	-0.01%
2020/05/07	43	31.68	15	32.03	31.60	28	7,055	0.40%
2020/05/06	4	31.71	3	31.65	31.75	1	6,778	0.01%
2020/05/05	9	31.90	9	31.87	32.00	0	6,687	0.00%
2020/04/30	20	30.60	3	30.57	30.70	17	6,301	0.27%
2020/04/28	7	30.10	7	30.45	30.10	0	6,275	0.00%
2020/04/27	6	30.30	4	30.30	30.35	2	6,328	0.03%
2020/04/24	0	0.00	10	29.40	29.30	-10	6,208	-0.16%
2020/04/23	10	29.15	0	0.00	28.55	10	6,138	0.16%
2020/04/21	1	28.70	12	28.83	28.60	-11	6,050	-0.18%
2020/04/17	1	29.35	0	0.00	29.00	1	5,936	0.02%
2020/04/09	3	28.67	1	28.50	29.25	2	5,567	0.04%
2020/04/08	0	0.00	4	28.35	28.35	-4	5,455	-0.07%
2020/04/07	4	27.35	0	0.00	27.55	4	5,460	0.07%
2020/03/25	1	26.70	2	26.58	26.55	-1	5,159	-0.02%
2020/03/24	1	25.80	0	0.00	25.80	1	5,009	0.02%
2020/03/19	3	22.72	5	23.96	24.30	-2	4,986	-0.04%
2020/03/18	1	26.00	0	0.00	25.00	1	4,972	0.02%
2020/03/17	0	0.00	5	25.40	25.45	-5	4,949	-0.10%
2020/03/16	10	27.00	10	27.24	25.50	0	4,935	0.00%
2020/03/13	9	25.87	10	25.60	26.95	-1	4,851	-0.02%
2020/03/12	3	28.30	4	28.31	28.10	-1	4,697	-0.02%
2020/03/11	11	30.68	5	30.75	29.80	6	4,571	0.13%
2020/03/10	3	31.40	3	31.05	32.50	0	4,266	0.00%
2020/03/09	5	30.85	2	31.28	30.70	3	4,076	0.07%
2020/03/05	0	0.00	2	29.90	30.10	-2	3,952	-0.05%
2020/03/04	15	29.77	13	29.45	29.40	2	4,006	0.05%
2020/03/03	10	29.75	10	29.85	30.00	0	4,069	0.00%
2020/02/27	1	29.30	0	0.00	29.45	1	4,078	0.02%
2020/02/25	11	30.35	10	30.70	30.65	1	4,183	0.02%
2020/02/21	10	31.30	10	30.85	30.85	0	4,351	0.00%
2020/02/20	10	31.40	10	31.30	31.25	0	4,427	0.00%
2020/02/19	10	31.20	10	31.30	31.10	0	4,564	0.00%
2020/02/18	10	31.30	20	31.23	31.25	-10	4,850	-0.21%
2020/02/17	10	30.85	0	0.00	30.75	10	5,074	0.20%
2020/02/12	0	30.75	0	0.00	30.75	0	6,180	0.00%
2020/02/11	10	30.30	10	30.40	30.75	0	7,164	0.00%
2020/02/10	10	29.25	10	29.80	30.00	0	7,657	0.00%
2020/02/07	10	30.10	10	30.00	30.00	0	7,673	0.00%
2020/02/06	1	30.55	1	30.50	30.60	0	7,685	0.00%
2020/02/04	10	29.28	10	29.55	29.55	0	7,664	0.00%
2020/02/03	10	28.45	10	28.60	28.90	0	7,674	0.00%
2020/01/31	2	30.20	2	30.10	30.00	0	7,640	0.00%
2020/01/09	0	0.00	1	34.20	34.25	-1	7,821	-0.01%
2020/01/02	0	0.00	2	34.65	34.55	-2	8,026	-0.02%
2019/12/30	18	35.10	18	35.05	35.10	0	7,973	0.00%
2019/12/18	0	0.00	1	35.90	35.90	-1	8,293	-0.01%
2019/12/17	0	0.00	1.7	36.11	36.25	-1.7	8,288	-0.02%
2019/12/13	0	0.00	1	36.70	35.30	-1	8,241	-0.01%
2019/12/11	1	35.40	0.1	35.40	35.45	0.9	8,152	0.01%
2019/12/09	0	0.00	1	35.30	35.15	-1	8,308	-0.01%
2019/12/06	2	35.30	0	0.00	34.85	2	8,344	0.02%
2019/12/04	1	34.80	0	0.00	35.05	1	8,507	0.01%
2019/12/02	0.1	33.80	1	34.00	34.00	-0.9	8,711	-0.01%
2019/11/29	54	34.51	54	34.55	34.25	0	8,695	0.00%
2019/11/27	3	35.55	1	35.55	35.45	2	8,629	0.02%
2019/11/22	3	35.48	2	35.58	35.15	1	8,752	0.01%
2019/11/21	36	35.97	35	35.61	36.00	1	8,769	0.01%
2019/11/20	2	36.68	0	0.00	36.95	2	8,683	0.02%
2019/11/19	3	36.95	2	37.30	37.10	1	8,699	0.01%
2019/11/18	15	36.70	16	36.85	36.75	-1	8,677	-0.01%
2019/11/15	24	37.24	23	37.55	36.25	1	8,639	0.01%
2019/11/14	19	36.83	12	36.66	36.70	7	8,431	0.08%
2019/11/13	22	38.33	21	38.40	37.80	1	8,297	0.01%
2019/11/12	67	37.16	65	37.18	38.00	2	8,142	0.02%
2019/11/11	25	35.94	29	35.97	35.95	-4	7,823	-0.05%
2019/11/08	124	34.97	129	35.06	35.80	-5	7,792	-0.06%	大買/大賣/
2019/11/07	113	32.63	125	32.88	33.40	-12	7,242	-0.17%	大買/大賣/
2019/11/01	16	30.03	17	30.06	30.55	-1	7,566	-0.01%
2019/10/29	5	30.80	9	30.40	30.30	-4	7,851	-0.05%
2019/10/23	4	31.45	0	0.00	31.45	4	8,127	0.05%
2019/10/18	9	31.75	9	31.45	31.75	0	8,207	0.00%
2019/10/14	0	0.00	6	31.95	31.90	-6	8,173	-0.07%
2019/10/09	0	0.00	0.5	32.15	32.30	-0.5	8,148	-0.01%
2019/10/03	1	32.50	0	0.00	32.45	1	8,173	0.01%
2019/10/02	18	32.95	18	32.55	32.95	0	8,198	0.00%
2019/10/01	0	0.00	3	32.63	32.95	-3	8,163	-0.04%
2019/09/27	0	0.00	1	33.70	31.55	-1	8,072	-0.01%
2019/09/26	2	33.53	0	0.00	33.45	2	7,933	0.03%
2019/09/25	0	0.00	5	33.10	33.20	-5	7,902	-0.06%
2019/09/23	3	33.58	0	0.00	33.45	3	7,902	0.04%
2019/09/20	3	33.25	1	33.15	33.40	2	7,900	0.03%
2019/09/17	0	0.00	1	32.80	32.80	-1	7,767	-0.01%
2019/09/16	1	33.70	7	33.62	33.40	-6	7,735	-0.08%
2019/09/12	19	33.93	20	33.66	34.00	-1	7,669	-0.01%
2019/09/11	4	33.25	14	33.33	33.45	-10	7,566	-0.13%
2019/09/10	2	32.40	2	32.30	32.50	0	7,436	0.00%
2019/09/09	4	33.41	3.7	32.88	32.65	0.3	7,367	0.00%
2019/09/06	3	32.68	4	32.85	32.90	-1	7,200	-0.01%
2019/09/05	34	32.49	22	32.33	32.50	12	7,044	0.17%
2019/09/04	0	0.00	2	32.00	32.15	-2	6,853	-0.03%
2019/09/03	3	31.20	3	31.25	31.20	0	6,666	0.00%
2019/09/02	2	31.00	2	31.20	31.20	0	6,637	0.00%
2019/08/30	3	30.90	2	30.90	30.80	1	6,613	0.02%
2019/08/29	0	0.00	2	30.55	30.70	-2	6,570	-0.03%
2019/08/28	2	30.65	2	30.15	30.10	0	6,521	0.00%
2019/08/27	10	30.65	2	31.00	30.70	8	6,492	0.12%
2019/08/26	9	29.95	10	30.45	30.25	-1	6,376	-0.02%
2019/08/22	1	30.50	0	0.00	30.55	1	6,232	0.02%
2019/08/20	2	30.58	7	30.50	30.60	-5	6,373	-0.08%
2019/08/16	4	29.85	4	30.09	29.60	0	6,315	0.00%
2019/08/14	6	29.93	6	29.58	29.10	0	6,132	0.00%
2019/08/13	10	30.30	7	30.76	29.60	3	6,004	0.05%
2019/08/12	15	30.86	8	30.74	31.50	7	5,745	0.12%
2019/08/08	2	28.80	7	28.89	28.95	-5	5,320	-0.09%
2019/08/07	1	28.50	31	27.44	27.70	-30	5,099	-0.59%
2019/08/05	0	0.00	2	28.50	28.45	-2	4,690	-0.04%
2019/07/31	0	0.00	1	28.90	28.65	-1	4,485	-0.02%
2019/07/30	2	28.45	0	0.00	28.20	2	4,404	0.05%
2019/07/29	5	28.68	1	28.80	28.65	4	4,356	0.09%
2019/07/26	0	0.00	1	28.30	28.20	-1	4,290	-0.02%
2019/07/19	20	26.30	0	0.00	26.05	20	3,961	0.50%
2019/07/16	10	25.75	0	0.00	25.70	10	3,920	0.26%
2019/07/12	17	25.30	17	25.50	25.30	0	3,958	0.00%
2019/06/17	0	0.00	5	23.55	23.45	-5	6,867	-0.07%
2019/06/14	0	0.00	5	23.55	23.55	-5	7,132	-0.07%
2019/06/12	1	23.60	0	0.00	23.75	1	7,272	0.01%
2019/06/06	10	23.80	10	23.40	23.35	0	7,564	0.00%
2019/06/04	29	23.80	29	23.20	23.80	0	8,110	0.00%
2019/05/29	25	22.35	25	22.35	22.35	0	8,489	0.00%
2019/05/28	10	22.30	0	0.00	22.80	10	8,484	0.12%
2019/05/27	20	23.35	20	22.55	22.35	0	8,381	0.00%
2019/05/23	13	24.00	12	23.57	23.40	1	8,245	0.01%
2019/05/22	0	0.00	10	24.55	24.55	-10	8,131	-0.12%
2019/05/21	20	24.15	20	24.35	24.15	0	8,123	0.00%
2019/05/20	13	24.48	2	24.30	24.20	11	8,099	0.14%
2019/05/14	10	24.90	10	25.75	26.00	0	8,024	0.00%
2019/05/13	0	0.00	10	25.25	25.20	-10	7,985	-0.13%
2019/05/06	7	26.28	3	26.35	26.20	4	7,826	0.05%
2019/05/03	11	27.08	2	27.28	27.35	9	7,787	0.12%
2019/05/02	1	27.10	0	0.00	27.10	1	7,744	0.01%
2019/04/29	4	26.51	0	0.00	26.70	4	7,722	0.05%
2019/04/18	2	26.73	0	0.00	26.70	2	7,487	0.03%
2019/04/15	0	0.00	1.5	27.41	27.75	-1.5	7,365	-0.02%
2019/04/11	1	29.10	13	28.31	28.30	-12	7,239	-0.17%
2019/04/09	2	28.65	1	28.75	29.05	1	6,887	0.01%
2019/04/08	1	28.00	3	28.07	27.90	-2	6,616	-0.03%
2019/04/03	2	27.55	0	0.00	27.20	2	6,382	0.03%
2019/04/01	10	26.65	10	26.95	26.90	0	6,185	0.00%
2019/03/28	10	26.10	11	26.11	26.10	-1	6,048	-0.02%
2019/03/26	10	26.60	1	27.70	26.60	9	6,024	0.15%
2019/03/25	0	0.00	36	27.06	26.95	-36	5,894	-0.61%
2019/03/22	10	27.10	1	27.35	26.95	9	5,890	0.15%
2019/03/21	1	27.15	5	27.45	26.95	-4	5,757	-0.07%
2019/03/20	1	26.55	2	26.30	26.45	-1	5,487	-0.02%
2019/03/19	70	25.07	58	25.27	25.20	12	5,169	0.23%
2019/03/14	0	24.00	0	0.00	23.90	0	4,976	0.00%
2019/03/12	1	24.50	0	0.00	24.20	1	5,001	0.02%
2019/03/08	7	24.35	0	0.00	24.60	7	5,016	0.14%
2019/03/07	5	26.40	0	0.00	26.70	5	4,585	0.11%
2019/03/05	80	26.86	80	26.58	25.95	0	4,473	0.00%
2019/01/15	0	0.00	1	24.40	24.55	-1	6,861	-0.01%
2019/01/10	1	23.95	1	24.15	24.05	0	7,215	0.00%
2019/01/08	1	24.50	1	24.65	24.85	0	7,352	0.00%
2019/01/07	0	0.00	42.5	25.59	24.60	-42.5	7,500	-0.57%
2019/01/03	1	25.95	0	0.00	25.85	1	7,769	0.01%
2018/12/25	0	0.00	2	25.28	25.55	-2	8,178	-0.02%
2018/12/24	0	0.00	8	26.02	25.95	-8	8,384	-0.10%
2018/12/22	0	0.00	6	25.90	25.70	-6	8,510	-0.07%
2018/12/18	1	26.40	1	26.25	26.10	0	9,068	0.00%
2018/12/17	8	26.90	2	27.00	26.30	6	9,002	0.07%
2018/12/12	4	28.25	6	28.07	28.30	-2	8,790	-0.02%
2018/12/10	0	0.00	1	27.05	27.50	-1	8,747	-0.01%
2018/12/07	12	27.55	2	27.75	27.30	10	8,732	0.11%
2018/12/06	2	26.90	0	0.00	27.60	2	8,638	0.02%
2018/12/05	0	0.00	1	27.50	27.45	-1	8,530	-0.01%
2018/12/03	11	27.86	13	28.12	28.05	-2	8,336	-0.02%
2018/11/30	5	27.15	9	27.02	27.30	-4	8,115	-0.05%
2018/11/29	12	27.18	10	26.80	26.70	2	8,013	0.02%
2018/11/27	3	26.90	3	26.50	26.85	0	7,892	0.00%
2018/11/26	5	25.70	0	0.00	25.80	5	7,782	0.06%
2018/11/19	0	0.00	1	26.50	26.75	-1	7,343	-0.01%
2018/11/16	0	0.00	5	25.50	26.20	-5	7,267	-0.07%
2018/11/15	5	26.85	0	0.00	26.90	5	7,149	0.07%
2018/11/14	0	0.00	5	27.05	26.70	-5	7,168	-0.07%
2018/11/13	5	26.35	0	0.00	27.20	5	7,135	0.07%
2018/11/12	1	27.20	3	27.02	26.80	-2	7,010	-0.03%
2018/11/09	0.2	26.00	0	0.00	26.15	0.2	6,859	0.00%
2018/11/08	3	26.28	2	26.25	25.80	1	6,755	0.01%
2018/11/07	0	0.00	13	25.22	25.40	-13	6,632	-0.20%
2018/11/06	6	25.47	17	25.62	25.25	-11	6,595	-0.17%
2018/11/05	20	24.91	6	25.05	25.10	14	6,425	0.22%
2018/11/02	18	24.01	11	24.62	24.60	7	6,305	0.11%
2018/11/01	3	22.45	9	23.28	23.45	-6	6,071	-0.10%
2018/10/31	2	20.60	2	20.60	21.35	0	5,914	0.00%
2018/10/30	0	0.00	33	20.89	20.20	-33	5,841	-0.56%
2018/10/26	25	23.36	0	0.00	23.35	25	5,586	0.45%
2018/10/15	0	0.00	1	23.95	23.60	-1	5,116	-0.02%
2018/10/08	2	23.08	2	22.93	23.25	0	4,622	0.00%
2018/10/05	6	22.65	6	22.67	22.60	0	4,572	0.00%
2018/10/04	4	23.98	4	24.05	24.10	0	4,445	0.00%
2018/10/02	4	24.15	4	24.18	23.65	0	4,050	0.00%
2018/10/01	0	0.00	0.2	23.70	23.80	-0.2	3,895	-0.01%
2018/09/28	0	0.00	40	23.53	23.65	-40	3,853	-1.04%
2018/09/27	0	0.00	2	23.20	23.50	-2	3,837	-0.05%
2018/09/25	0	0.00	2	23.85	23.90	-2	3,659	-0.05%
2018/09/21	2	23.10	5	23.10	23.40	-3	3,469	-0.09%
2018/09/19	0	0.00	1	22.80	22.85	-1	3,122	-0.03%
2018/09/18	10	22.56	9	22.49	22.60	1	3,030	0.03%
2018/09/17	60	21.45	62	21.63	21.90	-2	2,783	-0.07%
2018/09/06	75	21.81	50	21.74	21.60	25	3,284	0.76%
2018/08/08	0	0.00	5	23.30	23.25	-5	4,258	-0.12%
2018/07/05	0	0.00	5	21.80	21.30	-5	5,561	-0.09%
2018/06/25	2	23.55	10	24.00	23.55	-8	5,702	-0.14%
2018/06/22	10	24.28	5	24.00	24.80	5	5,558	0.09%
2018/06/20	0	0.00	10	22.10	22.15	-10	5,330	-0.19%
2018/06/19	5	22.45	0	0.00	22.85	5	5,356	0.09%
2018/06/12	10	23.20	0	0.00	23.00	10	5,734	0.17%
2018/06/07	10	22.95	0	0.00	22.75	10	5,763	0.17%
2018/06/04	0	0.00	4	21.95	21.95	-4	5,680	-0.07%
2018/05/31	0	0.00	10	22.00	22.00	-10	5,661	-0.18%
2018/05/22	10	21.95	0	0.00	21.60	10	5,416	0.18%
2018/05/21	0	0.00	10	21.35	21.95	-10	5,258	-0.19%
2018/05/18	0	0.00	8	20.67	20.75	-8	5,210	-0.15%
2018/04/26	2	20.30	0	0.00	20.30	2	5,077	0.04%
2018/04/24	0	0.00	5	21.90	20.95	-5	4,979	-0.10%
2018/04/20	1	22.05	0	0.00	22.05	1	5,095	0.02%
2018/04/19	0	0.00	3	22.30	22.30	-3	5,031	-0.06%
2018/04/13	0	0.00	1	23.10	23.10	-1	4,987	-0.02%
2018/04/12	0	0.00	2	23.25	23.40	-2	4,968	-0.04%
2018/04/03	0	0.00	1	23.85	23.85	-1	5,145	-0.02%
2018/04/02	0	0.00	1	23.90	23.85	-1	5,155	-0.02%
2018/03/31	0	0.00	1	24.05	24.05	-1	5,160	-0.02%
2018/03/29	1	23.00	1	23.10	23.05	0	5,105	0.00%
2018/03/26	5	23.55	20	23.50	23.40	-15	4,863	-0.31%
2018/03/23	2	23.60	0	0.00	23.70	2	4,814	0.04%
2018/03/21	6	24.76	0	0.00	24.65	6	4,805	0.12%
2018/03/20	3	24.90	0	0.00	24.85	3	5,135	0.06%
2018/03/19	4	25.04	0	0.00	25.05	4	5,212	0.08%
2018/03/16	21	25.91	0	0.00	25.70	21	5,125	0.41%
2018/03/12	0	0.00	3	26.50	26.50	-3	5,211	-0.06%
2018/03/09	3	25.90	0	0.00	26.05	3	5,250	0.06%
2018/03/08	0	0.00	10	25.55	25.55	-10	5,441	-0.18%
2018/02/09	6	22.83	8	23.16	23.80	-2	6,734	-0.03%
2018/02/07	0	0.00	2	24.35	24.50	-2	7,146	-0.03%
2018/02/06	2	23.60	0	0.00	23.75	2	7,212	0.03%
2018/01/26	3	26.50	0	0.00	26.55	3	8,327	0.04%
2018/01/25	0	0.00	69	27.20	26.85	-69	8,491	-0.81%
2018/01/24	0	0.00	2	26.90	26.90	-2	8,492	-0.02%
2018/01/23	0	0.00	2	26.80	26.85	-2	8,528	-0.02%
2018/01/22	1	26.85	1	26.80	26.75	0	8,664	0.00%
2018/01/18	1	27.10	0	0.00	27.00	1	9,298	0.01%
2018/01/17	8	27.02	0	0.00	27.05	8	9,505	0.08%
2018/01/15	5	26.40	0	0.00	26.35	5	9,558	0.05%
2018/01/08	69	26.87	0	0.00	26.85	69	10,189	0.68%
2018/01/04	11	27.24	10	27.08	27.05	1	10,909	0.01%
2018/01/03	0	0.00	10	26.70	26.65	-10	11,278	-0.09%