南茂 (8150)-元大-大統券商分點個股進出

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
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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/04/23	0.1	45.20	2	45.55	45.85	-1.9	4,714	-0.04%
2024/04/22	4	45.13	1	45.35	45.35	3	4,707	0.06%
2024/04/19	10	45.87	5	45.70	45.65	5	4,735	0.11%
2024/04/17	0	0.00	4	47.45	47.45	-4	4,924	-0.08%
2024/04/16	2	46.88	2	47.40	46.85	0	4,932	0.00%
2024/04/12	4	48.83	3	49.12	48.70	1	4,891	0.02%
2024/04/09	0	0.00	2.2	48.73	48.85	-2.2	4,812	-0.05%
2024/04/08	1	48.45	0	0.00	48.65	1	4,773	0.02%
2024/04/03	1	48.80	2	49.20	49.25	-1	4,736	-0.02%
2024/04/02	0	0.00	2.3	49.51	49.25	-2.3	4,707	-0.05%
2024/04/01	1.1	49.45	3	49.57	49.35	-2	4,709	-0.04%
2024/03/29	14	50.02	10	50.49	50.00	4	4,671	0.09%
2024/03/28	7	51.36	18.5	51.86	51.00	-11.5	4,426	-0.26%
2024/03/27	24	49.08	13	49.93	50.70	11	4,216	0.26%
2024/03/26	7.1	48.57	3	48.02	48.40	4.1	4,105	0.10%
2024/03/25	9.2	49.42	15.2	49.88	49.95	-6	4,057	-0.15%
2024/03/22	0.1	50.60	2.5	50.72	50.90	-2.5	4,012	-0.06%
2024/03/21	19.2	50.82	1.1	50.58	51.00	18.2	3,964	0.46%
2024/03/20	5	51.46	14.1	50.96	50.10	-9.1	3,935	-0.23%
2024/03/19	0	49.00	74.3	49.69	49.75	-74.3	3,747	-1.98%
2024/03/18	1	48.60	1	48.60	48.65	0	3,715	0.00%
2024/03/15	0	0.00	6	47.80	47.65	-6	3,704	-0.16%
2024/03/14	10	47.38	0	0.00	47.55	10	3,703	0.27%
2024/03/13	0	0.00	32	48.23	48.50	-32	3,701	-0.86%
2024/03/11	0	0.00	7.1	47.41	46.90	-7.1	3,618	-0.20%
2024/03/08	1	47.15	5	47.02	46.90	-4	3,605	-0.11%
2024/03/07	1	45.80	6	46.99	47.15	-5	3,582	-0.14%
2024/03/06	5	46.43	12	46.05	46.65	-7	3,501	-0.20%
2024/03/05	1	45.00	3	45.10	45.10	-2	3,439	-0.06%
2024/03/04	16	44.92	10	45.29	45.10	6	3,411	0.18%
2024/03/01	12	44.30	1	44.25	43.95	11	3,303	0.33%
2024/02/29	0	0.00	1	43.90	44.10	-1	3,258	-0.03%
2024/02/27	12	43.42	0	0.00	43.65	12	3,193	0.38%
2024/02/23	0	0.00	75	44.25	43.25	-75	3,197	-2.35%
2024/02/22	55	43.62	0	0.00	44.00	55	3,140	1.75%
2024/02/20	2	43.65	6	43.68	43.50	-4	3,101	-0.13%
2024/02/16	5	43.10	0	0.00	43.50	5	3,115	0.16%
2024/02/05	0	0.00	1	41.75	41.70	-1	3,058	-0.03%
2024/02/02	1	42.05	0	0.00	41.95	1	3,094	0.03%
2024/02/01	0	0.00	1	42.60	42.25	-1	3,111	-0.03%
2024/01/30	2	42.40	0	0.00	42.70	2	3,222	0.06%
2024/01/25	0	0.00	5	43.21	42.80	-5	3,605	-0.14%
2024/01/24	0	0.00	3	43.30	43.15	-3	3,620	-0.08%
2024/01/22	0	0.00	0.1	44.05	43.95	-0.1	3,630	0.00%
2024/01/19	26	43.69	1	43.90	43.70	25	3,632	0.69%
2024/01/17	0	0.00	1	43.30	43.00	-1	3,746	-0.03%
2024/01/15	0	0.00	49.2	43.26	43.20	-49.2	4,088	-1.20%
2024/01/12	31	43.31	20	42.99	42.80	11	4,073	0.27%
2024/01/11	2	43.50	0	0.00	43.50	2	3,950	0.05%
2024/01/10	4	41.75	1	42.15	41.85	3	3,866	0.08%
2024/01/08	0	41.10	0	0.00	41.15	0	3,859	0.00%
2024/01/02	0	0.00	1	42.25	42.00	-1	3,839	-0.03%
2023/12/29	3	42.73	0	0.00	42.25	3	3,828	0.08%
2023/12/28	7	43.44	6	43.03	43.00	1	3,814	0.03%
2023/12/27	5	43.45	9	43.65	43.70	-4	3,799	-0.11%
2023/12/26	0	0.00	6	42.82	43.10	-6	3,769	-0.16%
2023/12/22	5	42.92	0	0.00	42.45	5	3,743	0.13%
2023/12/20	2.1	42.55	0	0.00	42.45	2.1	3,712	0.06%
2023/12/19	1	42.80	0	0.00	42.90	1	3,654	0.03%
2023/12/18	0	0.00	3	43.82	43.70	-3	3,609	-0.08%
2023/12/15	2	43.85	5	43.73	43.10	-3	3,550	-0.08%
2023/12/13	0	0.00	0.2	42.94	43.15	-0.2	3,404	-0.01%
2023/12/12	0	0.00	1.1	42.79	42.45	-1.1	3,348	-0.03%
2023/12/11	1	42.20	1.4	42.80	42.40	-0.4	3,319	-0.01%
2023/12/08	5	42.47	27	42.44	42.45	-22	3,282	-0.67%
2023/12/07	5	42.05	0	0.00	41.75	5	3,220	0.16%
2023/12/05	1	41.30	0	0.00	41.85	1	3,206	0.03%
2023/12/04	0	0.00	4.3	41.80	42.00	-4.3	3,208	-0.13%
2023/11/30	2	40.90	15	40.68	40.80	-13	3,201	-0.41%
2023/11/29	4	40.25	0	0.00	40.35	4	3,166	0.13%
2023/11/24	0	0.00	3	39.70	39.40	-3	3,174	-0.09%
2023/11/21	5	39.35	8.1	39.50	39.50	-3.1	3,305	-0.09%
2023/11/17	3	38.65	1	38.70	38.70	2	3,289	0.06%
2023/11/15	2	38.60	0	0.00	38.60	2	3,264	0.06%
2023/11/14	1	38.20	0	0.00	38.15	1	3,238	0.03%
2023/11/10	2	38.05	2	38.20	37.75	0	3,212	0.00%
2023/11/06	0	0.00	10	37.85	37.80	-10	3,057	-0.33%
2023/11/03	13.3	38.03	2	37.95	37.95	11.3	2,995	0.38%
2023/11/01	1	41.20	2	41.30	41.30	-1	2,770	-0.04%
2023/10/30	0	0.00	0.1	40.65	40.65	-0.1	2,800	0.00%
2023/10/27	0	0.00	2	41.05	40.90	-2	2,781	-0.07%
2023/10/26	1	41.00	6	41.38	41.45	-5	2,757	-0.18%
2023/10/25	2	42.35	12.2	42.49	42.00	-10.2	2,710	-0.38%
2023/10/24	10	41.97	13	42.04	42.15	-3	2,516	-0.12%
2023/10/23	37.4	41.79	21	41.56	41.40	16.4	2,312	0.71%
2023/10/19	0	0.00	3	39.65	39.55	-3	2,097	-0.14%
2023/10/18	0	38.80	0	0.00	39.95	0	2,111	0.00%
2023/10/13	1	39.35	1	39.15	39.05	0	2,128	0.00%
2023/09/21	1	38.35	0	0.00	38.30	1	2,483	0.04%
2023/09/19	45	39.55	0	0.00	39.20	45	2,594	1.73%
2023/09/15	0	0.00	1	39.10	39.20	-1	2,641	-0.04%
2023/09/11	0	0.00	1	39.10	39.00	-1	2,770	-0.04%
2023/09/08	0	0.00	5	39.47	39.60	-5	2,798	-0.18%
2023/09/07	0	0.00	1	40.25	40.35	-1	2,809	-0.04%
2023/09/06	5	39.60	4	39.55	40.00	1	2,775	0.04%
2023/09/05	2	38.55	0	0.00	38.80	2	2,697	0.07%
2023/09/01	0	0.00	2	38.55	38.50	-2	2,726	-0.07%
2023/08/29	2	38.03	32	37.63	37.75	-30	2,723	-1.10%
2023/08/28	31	38.57	7	38.19	37.95	24	2,689	0.89%
2023/08/24	0	0.00	1	37.20	36.90	-1	2,618	-0.04%
2023/08/23	1	36.35	0	0.00	37.00	1	2,712	0.04%
2023/08/21	0	0.00	1	37.15	36.60	-1	2,779	-0.04%
2023/08/18	1	36.60	10	36.50	36.30	-9	2,789	-0.32%
2023/08/17	1	35.70	0	0.00	35.85	1	2,778	0.04%
2023/08/16	5	35.85	0	0.00	35.75	5	2,766	0.18%
2023/08/15	5	36.30	1	36.45	36.45	4	2,753	0.15%
2023/08/14	0.4	36.48	0	0.00	36.55	0.4	2,755	0.01%
2023/08/11	0	0.00	1.2	36.90	37.05	-1.2	2,765	-0.04%
2023/08/10	2.1	36.79	3	36.80	36.70	-1	2,765	-0.03%
2023/08/08	3	37.25	0	0.00	37.05	3	2,735	0.11%
2023/08/07	4	37.15	1	37.35	37.35	3	2,714	0.11%
2023/08/04	6.2	36.24	2	36.35	36.30	4.2	2,659	0.16%
2023/08/02	1	35.75	0	0.00	35.70	1	2,606	0.04%
2023/08/01	1	35.65	10	35.80	35.75	-9	2,645	-0.34%
2023/07/27	0	0.00	1	35.80	35.75	-1	2,642	-0.04%
2023/07/26	0.8	35.36	2	35.20	35.20	-1.2	2,635	-0.05%
2023/07/25	0	0.00	0.7	35.30	35.45	-0.7	2,677	-0.03%
2023/07/24	0	0.00	1.1	35.41	35.55	-1.1	2,680	-0.04%
2023/07/21	0	0.00	1	36.00	36.00	-1	2,661	-0.04%
2023/07/20	1.4	35.69	0	0.00	35.70	1.4	2,652	0.05%
2023/07/14	1	35.00	0	0.00	35.45	1	2,609	0.04%
2023/07/12	1	35.00	0	0.00	34.80	1	2,593	0.04%
2023/07/11	0	0.00	0	35.20	35.10	0	2,604	0.00%
2023/07/10	3.1	34.73	0	0.00	34.70	3.1	2,638	0.12%
2023/07/07	0	0.00	0.2	35.35	35.25	-0.2	2,650	-0.01%
2023/07/06	0	0.00	3	36.20	36.10	-3	2,648	-0.11%
2023/07/04	1	35.70	0	0.00	35.70	1	2,677	0.04%
2023/07/03	5.8	36.22	0	0.00	35.60	5.8	2,706	0.21%
2023/06/29	1	36.30	2	36.75	36.35	-1	2,720	-0.04%
2023/06/28	2	39.10	8	39.21	38.95	-6	2,620	-0.23%
2023/06/26	0	0.00	20	39.60	39.70	-20	2,484	-0.80%
2023/06/21	7	39.30	0	0.00	39.35	7	2,444	0.29%
2023/06/16	2	39.25	0	0.00	39.45	2	2,348	0.09%
2023/06/13	3	39.80	1	40.70	39.80	2	2,278	0.09%
2023/06/09	0	0.00	1	40.00	40.05	-1	2,239	-0.04%
2023/06/06	0	0.00	2	40.55	40.60	-2	2,214	-0.09%
2023/06/01	0	0.00	0.1	40.00	40.00	-0.1	2,247	0.00%
2023/05/31	3.4	39.54	0	0.00	39.50	3.4	2,257	0.15%
2023/05/30	0.1	39.05	0	0.00	39.05	0.1	2,248	0.00%
2023/05/29	21	39.99	1	40.05	39.55	20	2,282	0.88%
2023/05/24	2	38.60	0	0.00	38.35	2	2,278	0.09%
2023/05/19	0	0.00	12	38.40	38.40	-12	2,315	-0.52%
2023/05/17	10	38.35	0	0.00	38.50	10	2,333	0.43%
2023/05/11	0	0.00	1	38.50	37.70	-1	2,366	-0.04%
2023/05/08	3	38.70	1	38.90	38.85	2	2,384	0.08%
2023/05/02	1	37.40	0	0.00	37.35	1	2,582	0.04%
2023/04/21	2	37.50	0	0.00	37.30	2	2,560	0.08%
2023/04/19	3	38.48	0	0.00	38.20	3	2,561	0.12%
2023/04/17	3	38.85	0	0.00	38.85	3	2,528	0.12%
2023/04/14	2	38.70	0	0.00	38.85	2	2,518	0.08%
2023/04/13	3.1	38.76	0	0.00	38.70	3.1	2,528	0.12%
2023/04/10	6	38.47	0	0.00	38.45	6	2,440	0.25%
2023/04/06	0	0.00	2	38.50	39.10	-2	2,365	-0.08%
2023/03/31	1	37.95	2	38.30	38.35	-1	2,317	-0.04%
2023/03/30	1	37.25	3	37.40	37.50	-2	2,223	-0.09%
2023/03/28	0	0.00	2	37.00	36.90	-2	2,230	-0.09%
2023/03/24	0	0.00	1	37.00	37.05	-1	2,270	-0.04%
2023/03/20	0	0.00	2	36.55	36.75	-2	2,262	-0.09%
2023/03/17	0	0.00	1	35.80	35.95	-1	2,258	-0.04%
2023/03/16	0	0.00	2	35.95	35.70	-2	2,233	-0.09%
2023/03/14	0	36.55	0	0.00	36.60	0	2,250	0.00%
2023/03/10	0.1	37.00	2	37.13	37.30	-1.9	2,264	-0.08%
2023/03/09	0	0.00	1	37.50	37.60	-1	2,269	-0.04%
2023/03/07	0	0.00	1	37.55	37.70	-1	2,256	-0.04%
2023/03/06	0.1	36.93	1	37.05	37.00	-0.9	2,209	-0.04%
2023/02/23	0	0.00	4	37.01	37.00	-4	2,057	-0.19%
2023/02/22	0	0.00	3	36.37	36.55	-3	2,048	-0.15%
2023/02/20	1	35.65	0	0.00	35.80	1	2,097	0.05%
2023/02/17	0	0.00	1	35.55	35.60	-1	2,148	-0.05%
2023/02/15	0	0.00	10	35.40	35.35	-10	2,208	-0.45%
2023/02/09	0	0.00	2	35.98	35.80	-2	2,317	-0.09%
2023/02/07	0	0.00	1	35.50	35.50	-1	2,334	-0.04%
2023/02/02	0	0.00	7	35.36	35.80	-7	2,255	-0.31%
2023/02/01	1	34.70	3	34.85	34.65	-2	2,211	-0.09%
2023/01/31	17	34.36	0	0.00	34.60	17	2,197	0.77%
2023/01/30	1	33.90	0	0.00	34.05	1	2,153	0.05%
2023/01/17	0	0.00	2	33.55	33.65	-2	2,158	-0.09%
2023/01/11	0	0.00	2	33.75	33.80	-2	2,545	-0.08%
2023/01/10	0	0.00	1	33.85	33.80	-1	2,593	-0.04%
2023/01/06	1	33.15	2	33.28	33.35	-1	2,612	-0.04%
2023/01/03	0	0.00	1	33.65	33.70	-1	2,694	-0.04%
2022/12/28	1	32.25	0	0.00	32.30	1	2,682	0.04%
2022/12/22	1	32.50	0	0.00	32.50	1	2,761	0.04%
2022/12/19	1	33.30	0	0.00	33.20	1	2,836	0.04%
2022/12/16	1	32.95	1	32.95	33.05	0	2,833	0.00%
2022/12/15	2	33.13	0	0.00	33.20	2	2,832	0.07%
2022/12/12	0	0.00	1	33.00	33.00	-1	2,862	-0.03%
2022/12/09	1	33.25	0	0.00	33.30	1	2,906	0.03%
2022/12/07	1	33.35	0	0.00	33.30	1	2,935	0.03%
2022/12/06	4	34.08	52	33.86	33.70	-48	2,928	-1.64%
2022/12/05	1	34.80	4	34.80	34.70	-3	2,933	-0.10%
2022/12/01	0	0.00	1	34.05	34.10	-1	2,937	-0.03%
2022/11/29	5	33.05	0	0.00	33.30	5	2,910	0.17%
2022/11/25	1	33.65	0	0.00	33.50	1	2,954	0.03%
2022/11/24	4	33.70	5	33.65	33.65	-1	2,977	-0.03%
2022/11/23	5	33.00	5	32.95	32.95	0	2,944	0.00%
2022/11/21	3	33.30	0	0.00	33.20	3	2,961	0.10%
2022/11/18	2	33.85	8	33.91	33.80	-6	2,928	-0.20%
2022/11/17	1	33.95	6	33.80	33.95	-5	2,898	-0.17%
2022/11/16	9	33.31	2	33.65	33.60	7	2,875	0.24%
2022/11/15	21	33.00	1	33.20	33.15	20	2,814	0.71%
2022/11/14	0	0.00	1	32.65	32.70	-1	2,801	-0.04%
2022/11/11	0.1	32.50	8.1	33.35	32.50	-8	2,784	-0.29%
2022/11/09	1	32.40	17	32.44	32.30	-16	2,752	-0.58%
2022/11/08	30	32.15	10	32.12	32.00	20	2,728	0.73%
2022/11/07	6	31.58	6	31.60	31.60	0	2,706	0.00%
2022/11/04	11	31.50	7	31.51	31.60	4	2,715	0.15%
2022/11/03	0	0.00	12	31.97	32.25	-12	2,679	-0.45%
2022/11/02	2	32.10	1	31.90	31.95	1	2,687	0.04%
2022/11/01	3	32.00	1	31.75	31.65	2	2,720	0.07%
2022/10/31	5	31.81	4	32.01	31.75	1	2,776	0.04%
2022/10/28	0	0.00	3	31.50	31.40	-3	2,801	-0.11%
2022/10/27	1	31.55	0	0.00	31.70	1	2,773	0.04%
2022/10/26	10	30.98	4	30.58	30.60	6	2,791	0.21%
2022/10/25	4	31.10	3	30.70	30.70	1	2,774	0.04%
2022/10/24	12	31.78	1	31.25	31.25	11	2,808	0.39%
2022/10/21	3	32.30	7	32.46	31.85	-4	2,761	-0.14%
2022/10/20	6	31.79	0	0.00	32.20	6	2,735	0.22%
2022/10/19	26.1	32.25	8	32.47	32.30	18.1	2,646	0.68%
2022/10/18	5	30.35	3	30.65	31.00	2	2,465	0.08%
2022/10/13	1.1	28.77	0	0.00	28.40	1.1	2,567	0.04%
2022/10/12	2	29.25	0	0.00	29.45	2	2,564	0.08%
2022/10/11	1	29.50	0	0.00	29.50	1	2,598	0.04%
2022/10/07	1	30.80	0	0.00	30.90	1	2,649	0.04%
2022/10/06	1	30.85	0	0.00	31.00	1	2,689	0.04%
2022/10/05	0	0.00	3	31.08	30.95	-3	2,703	-0.11%
2022/10/04	2	30.59	0	0.00	30.60	2	2,718	0.08%
2022/10/03	2	29.15	0	0.00	29.70	2	2,752	0.07%
2022/09/29	1	29.90	0	0.00	29.70	1	2,886	0.03%
2022/09/28	8	29.51	0	0.00	29.25	8	2,924	0.27%
2022/09/26	2.1	29.92	0	0.00	29.85	2.1	3,054	0.07%
2022/09/23	0.1	31.85	0	0.00	31.75	0.1	3,111	0.00%
2022/09/22	1	31.95	0	0.00	32.00	1	3,218	0.03%
2022/09/21	0.1	32.45	0	0.00	32.25	0.1	3,330	0.00%
2022/09/19	2	32.80	0	0.00	32.70	2	3,500	0.06%
2022/09/16	0.1	33.05	0	0.00	32.75	0.1	3,540	0.00%
2022/09/14	0.1	33.20	0	0.00	33.30	0.1	3,606	0.00%
2022/09/12	3.1	34.09	0	0.00	33.80	3.1	3,635	0.09%
2022/09/08	0	0.00	3	33.10	34.25	-3	3,649	-0.08%
2022/09/07	0	0.00	0	33.20	33.00	0	3,673	0.00%
2022/09/06	0	0.00	0.5	33.76	33.40	-0.5	3,690	-0.01%
2022/09/05	1	34.30	0	0.00	34.20	1	3,677	0.03%
2022/09/02	1	34.70	0	0.00	34.50	1	3,692	0.03%
2022/09/01	0	0.00	1	35.20	35.10	-1	3,657	-0.03%
2022/08/31	1	35.90	2	35.70	35.75	-1	3,671	-0.03%
2022/08/25	0	36.65	5	36.40	36.40	-5	3,712	-0.13%
2022/08/22	0	0.00	1	37.10	36.85	-1	3,793	-0.03%
2022/08/18	2	36.45	0	0.00	36.40	2	3,773	0.05%
2022/08/17	5	36.35	0	0.00	36.45	5	3,775	0.13%
2022/08/12	0.5	36.40	5	36.20	36.30	-4.5	3,747	-0.12%
2022/08/11	1	35.65	0	0.00	35.70	1	3,764	0.03%
2022/08/05	5	34.95	0	0.00	34.90	5	3,757	0.13%
2022/08/03	0	0.00	20	33.83	34.00	-20	3,721	-0.54%
2022/08/02	1	34.10	1	34.20	34.15	0	3,742	0.00%
2022/07/25	0	0.00	5	35.65	35.80	-5	3,829	-0.13%
2022/07/21	4	35.90	0	0.00	36.30	4	3,839	0.10%
2022/07/20	1	35.60	5	35.65	35.40	-4	3,835	-0.10%
2022/07/15	11	33.85	0	0.00	33.85	11	3,843	0.29%
2022/07/14	1	32.95	2	33.00	32.95	-1	3,835	-0.03%
2022/07/08	4	35.05	2	35.25	35.45	2	3,775	0.05%
2022/07/07	0	0.00	6	33.82	34.15	-6	3,746	-0.16%
2022/07/06	3	33.15	30	34.05	33.15	-27	3,749	-0.72%
2022/07/05	4	34.01	0	0.00	33.95	4	3,748	0.11%
2022/07/04	1.2	34.52	1	35.45	33.60	0.2	3,727	0.01%
2022/07/01	3.2	36.09	0	0.00	35.45	3.2	3,711	0.09%
2022/06/30	1.4	37.43	0	0.00	36.95	1.4	3,623	0.04%
2022/06/29	6.4	39.17	0	0.00	39.10	6.4	3,526	0.18%
2022/06/28	12	45.29	0	0.00	44.80	12	3,423	0.35%
2022/06/24	10	46.13	0	0.00	45.60	10	3,282	0.30%
2022/06/23	0.9	46.18	0	0.00	45.75	0.9	3,261	0.03%
2022/06/22	0.3	46.90	1	47.15	46.80	-0.7	3,238	-0.02%
2022/06/20	5.1	47.80	0	0.00	47.10	5.1	3,226	0.16%
2022/06/17	4	47.83	0	0.00	48.50	4	3,218	0.12%
2022/06/16	0	48.90	3	49.55	48.70	-3	3,252	-0.09%
2022/06/15	5	49.79	0	0.00	49.90	5	3,323	0.15%
2022/06/14	0.1	48.90	0	0.00	49.40	0.1	3,365	0.00%
2022/06/13	0.1	49.81	2	49.80	49.60	-1.9	3,460	-0.06%
2022/06/10	0	50.30	14	50.20	50.30	-14	3,515	-0.40%
2022/06/09	0.1	50.16	0	0.00	50.40	0.1	3,580	0.00%
2022/06/07	1.1	50.10	0	0.00	50.30	1.1	3,685	0.03%
2022/06/06	10	50.20	0	0.00	50.20	10	3,746	0.27%
2022/06/01	0	0.00	4	49.66	49.60	-4	4,021	-0.10%
2022/05/27	2.1	48.45	0	0.00	48.60	2.1	4,516	0.05%
2022/05/24	0.1	47.85	0	0.00	47.55	0.1	6,400	0.00%
2022/05/23	0	0.00	2	48.05	48.00	-2	6,431	-0.03%
2022/05/17	0	0.00	1	46.85	47.30	-1	6,838	-0.01%
2022/05/16	0	0.00	1	46.65	46.50	-1	6,863	-0.01%
2022/05/13	10	45.75	10	45.85	45.95	0	6,866	0.00%
2022/05/12	2	45.83	0	0.00	45.35	2	6,896	0.03%
2022/05/10	2	45.90	1	45.80	46.40	1	6,916	0.01%
2022/05/06	0	0.00	1	47.30	48.10	-1	6,993	-0.01%
2022/05/05	1	47.80	0	0.00	48.15	1	7,055	0.01%
2022/04/29	1	47.00	0	0.00	46.70	1	7,237	0.01%
2022/04/28	2	47.30	2	46.65	46.60	0	7,311	0.00%
2022/04/27	0.5	45.70	0	0.00	46.50	0.5	7,377	0.01%
2022/04/26	2.5	47.07	0	0.00	46.55	2.5	7,462	0.03%
2022/04/25	1	47.20	1	47.10	46.95	0	7,652	0.00%
2022/04/22	0	0.00	1	48.70	48.60	-1	7,729	-0.01%
2022/04/20	1	48.35	1	48.90	48.35	0	8,983	0.00%
2022/04/19	2	48.85	0	0.00	48.90	2	9,250	0.02%
2022/04/15	20	47.90	0	0.00	47.85	20	9,303	0.21%
2022/04/13	2	48.10	0	0.00	48.30	2	9,407	0.02%
2022/04/12	1.3	48.28	0	0.00	48.00	1.3	9,395	0.01%
2022/04/07	1.2	49.83	2	49.85	49.80	-0.8	9,391	-0.01%
2022/04/06	10	50.89	0	0.00	50.70	10	9,365	0.11%
2022/04/01	2	51.00	0	0.00	51.20	2	9,445	0.02%
2022/03/30	3	51.90	0	0.00	51.70	3	9,584	0.03%
2022/03/28	3	51.80	3	51.60	51.90	0	9,789	0.00%
2022/03/25	0	0.00	1	51.70	51.70	-1	9,890	-0.01%
2022/03/24	2	51.90	0	0.00	51.90	2	9,896	0.02%
2022/03/23	0	0.00	5	52.00	52.20	-5	9,951	-0.05%
2022/03/21	2	52.10	2	52.00	52.10	0	10,032	0.00%
2022/03/18	0	0.00	3	51.93	51.70	-3	10,045	-0.03%
2022/03/17	2	51.20	0	0.00	51.40	2	9,960	0.02%
2022/03/16	4	50.00	0	0.00	50.30	4	9,904	0.04%
2022/03/15	0	0.00	5	51.10	50.80	-5	9,856	-0.05%
2022/03/14	1	51.90	2	51.30	51.80	-1	9,852	-0.01%
2022/03/11	0	0.00	16.2	51.44	51.50	-16.2	9,861	-0.16%
2022/03/10	0	0.00	1	51.70	51.30	-1	9,886	-0.01%
2022/03/09	6	50.78	0	0.00	51.10	6	9,853	0.06%
2022/03/08	2	50.35	1	50.10	50.20	1	9,866	0.01%
2022/03/07	16	50.16	4	50.60	50.30	12	9,792	0.12%
2022/03/04	0	0.00	9	51.80	51.60	-9	9,667	-0.09%
2022/03/03	95	51.70	0	0.00	51.80	95	9,586	0.99%
2022/03/02	4	51.30	4	51.20	51.40	0	9,508	0.00%
2022/03/01	18	51.42	10	51.84	51.20	8	9,347	0.09%
2022/02/25	11	51.82	207.6	50.75	52.00	-196.6	8,431	-2.33%	大賣/鉅額交易
2022/02/24	1	47.90	0	0.00	47.35	1	7,667	0.01%
2022/02/23	7	48.61	10	48.40	48.50	-3	7,671	-0.04%
2022/02/22	14	48.08	10	48.15	48.15	4	7,780	0.05%
2022/02/21	17	49.40	10	49.19	49.15	7	7,954	0.09%
2022/02/18	24	48.27	0	0.00	48.75	24	8,077	0.30%
2022/02/17	5	48.27	11	48.56	48.25	-6	8,172	-0.07%
2022/02/15	1	46.60	0	0.00	46.30	1	8,186	0.01%
2022/02/11	1	47.35	1	47.15	47.40	0	8,348	0.00%
2022/02/10	5	47.18	9	47.19	47.40	-4	8,586	-0.05%
2022/02/09	2	46.75	2	47.05	47.10	0	8,604	0.00%
2022/02/08	27.2	45.94	0	0.00	46.35	27.2	8,631	0.32%
2022/01/26	1	46.25	0	0.00	46.00	1	8,515	0.01%
2022/01/25	2	46.25	9	46.03	45.75	-7	8,508	-0.08%
2022/01/21	1	47.50	3	47.78	47.60	-2	8,450	-0.02%
2022/01/20	25	48.36	0	0.00	48.45	25	8,401	0.30%
2022/01/19	23.3	48.05	0	0.00	47.80	23.3	8,344	0.28%
2022/01/18	78	49.81	1	48.90	48.80	77	8,256	0.93%
2022/01/17	33	49.43	2.5	49.77	49.50	30.5	8,058	0.38%
2022/01/14	22	50.11	18	50.10	49.15	4	7,963	0.05%
2022/01/13	62.2	51.61	56.1	51.55	51.30	6.1	7,572	0.08%
2022/01/12	8	48.64	129	48.85	49.70	-121	6,735	-1.80%	大賣/鉅額交易
2022/01/10	35	47.39	0	0.00	47.40	35	6,531	0.54%
2022/01/07	1	47.75	1	47.80	47.10	0	6,572	0.00%
2022/01/06	16	47.77	1	48.10	48.30	15	6,564	0.23%
2022/01/05	9	48.14	0	0.00	48.10	9	6,602	0.14%
2022/01/04	10	47.83	0	0.00	48.05	10	6,610	0.15%
2022/01/03	60	48.34	4	48.35	47.95	56	6,616	0.85%
2021/12/29	0	0.00	4	48.45	48.60	-4	6,595	-0.06%
2021/12/28	5	48.50	2	48.55	48.50	3	6,615	0.05%
2021/12/27	6	49.03	3.2	48.92	49.10	2.8	6,588	0.04%
2021/12/22	5	48.35	6	48.06	48.10	-1	6,690	-0.01%
2021/12/21	1	47.50	2.4	47.17	47.50	-1.4	6,587	-0.02%
2021/12/20	0.4	46.70	1	46.55	46.50	-0.7	6,497	-0.01%
2021/12/17	4	46.83	1	46.85	46.20	3	6,547	0.05%
2021/12/16	2	46.73	0	0.00	46.65	2	6,626	0.03%
2021/12/14	11	45.55	24	45.25	45.05	-13	6,732	-0.19%
2021/12/13	13	46.78	0	0.00	46.45	13	6,835	0.19%
2021/12/08	10	47.00	0.1	47.00	46.90	9.9	6,888	0.14%
2021/12/07	0	0.00	6	46.93	46.80	-6	6,964	-0.09%
2021/12/03	0	0.00	2	46.45	46.55	-2	7,241	-0.03%
2021/12/02	13	46.08	4	45.73	45.70	9	7,455	0.12%
2021/11/30	1	45.50	2	45.53	46.15	-1	8,094	-0.01%
2021/11/29	5	44.48	13	44.14	44.65	-8	8,271	-0.10%
2021/11/26	7	45.14	1	45.20	45.20	6	8,644	0.07%
2021/11/25	4	46.30	3	46.28	46.25	1	8,670	0.01%
2021/11/24	1	46.50	1	46.30	46.55	0	8,842	0.00%
2021/11/23	2.2	46.88	1	46.30	46.25	1.2	9,368	0.01%
2021/11/22	4	47.41	2	47.35	47.45	2	9,438	0.02%
2021/11/19	3	47.65	1	47.20	47.30	2	9,517	0.02%
2021/11/18	16	49.12	4	49.01	48.40	12	9,498	0.13%
2021/11/17	0	0.00	6	47.77	48.35	-6	9,347	-0.06%
2021/11/16	1	46.35	0	0.00	46.30	1	9,213	0.01%
2021/11/15	7	47.15	1	46.90	47.15	6	9,247	0.06%
2021/11/11	0.1	45.60	0	0.00	45.45	0.1	9,543	0.00%
2021/11/09	9	46.77	0	0.00	46.55	9	10,257	0.09%
2021/11/08	1	46.55	1	46.60	46.90	0	11,219	0.00%
2021/11/05	2	46.15	0	0.00	46.70	2	12,495	0.02%
2021/11/04	1	46.80	1	47.05	46.45	0	12,611	0.00%
2021/10/29	6	46.63	0	0.00	46.15	6	14,127	0.04%
2021/10/28	1	46.00	1	46.80	47.10	0	14,375	0.00%
2021/10/26	1	46.05	1	45.85	45.65	0	14,582	0.00%
2021/10/25	1	45.35	0	0.00	45.50	1	14,576	0.01%
2021/10/22	1	45.00	1	45.15	45.20	0	14,631	0.00%
2021/10/21	0	0.00	4	45.25	44.90	-4	14,726	-0.03%
2021/10/20	4	46.10	0	0.00	45.45	4	14,803	0.03%
2021/10/19	0	0.00	1	46.10	45.85	-1	14,875	-0.01%
2021/10/18	2	44.40	1	44.50	44.20	1	14,949	0.01%
2021/10/15	1	44.75	0	0.00	45.10	1	15,039	0.01%
2021/10/14	0	0.00	1	43.00	43.70	-1	15,270	-0.01%
2021/10/13	1.1	42.76	0	0.00	42.90	1.1	15,398	0.01%
2021/10/12	0	0.00	1	45.10	44.30	-1	15,531	-0.01%
2021/10/08	1.1	45.40	1	45.45	45.20	0.1	15,779	0.00%
2021/10/07	1	46.40	0	0.00	46.10	1	15,972	0.01%
2021/10/06	1.2	45.13	0	0.00	44.95	1.2	16,352	0.01%
2021/10/05	0	0.00	2	45.20	46.45	-2	16,496	-0.01%
2021/10/04	1	46.45	4	45.08	44.90	-3	16,513	-0.02%
2021/10/01	1	47.45	1	46.55	46.10	0	16,612	0.00%
2021/09/30	1	48.00	0	0.00	47.70	1	16,782	0.01%
2021/09/29	9	47.86	2	47.95	47.55	7	16,754	0.04%
2021/09/28	1	50.50	1	50.40	50.50	0	16,683	0.00%
2021/09/27	0	0.00	1	51.70	51.60	-1	16,736	-0.01%
2021/09/24	1	52.20	2	52.05	52.10	-1	16,784	-0.01%
2021/09/23	3.5	51.71	0	0.00	51.80	3.5	16,730	0.02%
2021/09/22	0	0.00	1	51.50	52.50	-1	16,601	-0.01%
2021/09/17	2	53.55	5	53.48	53.30	-3	16,502	-0.02%
2021/09/16	15	53.41	10	53.05	53.20	5	16,407	0.03%
2021/09/15	2	54.80	0	0.00	54.90	2	16,242	0.01%
2021/09/14	1	55.00	0	0.00	55.20	1	16,241	0.01%
2021/09/13	1	55.60	0	0.00	55.60	1	16,251	0.01%
2021/09/10	10.1	56.29	3	56.10	57.00	7.1	16,254	0.04%
2021/09/09	4	54.30	5	54.78	54.90	-1	16,218	-0.01%
2021/09/08	8.1	53.74	8	54.49	53.60	0.1	16,168	0.00%
2021/09/07	4.1	56.29	3	56.77	56.90	1.1	16,026	0.01%
2021/09/06	12.5	59.20	10	59.45	59.00	2.5	15,808	0.02%
2021/09/03	11.1	60.43	15.7	60.42	60.90	-4.6	15,565	-0.03%
2021/09/02	3.1	58.73	14	58.47	57.10	-10.9	15,242	-0.07%
2021/09/01	32	60.10	37	59.82	59.80	-5	15,195	-0.03%
2021/08/31	10	58.08	2	58.60	58.80	8	15,020	0.05%
2021/08/30	9	57.84	5	58.10	58.10	4	14,967	0.03%
2021/08/27	33	58.28	97.1	57.35	56.60	-64.1	14,812	-0.43%
2021/08/26	1	55.60	4.2	56.00	56.50	-3.2	14,355	-0.02%
2021/08/25	2	55.60	10	55.95	55.30	-8	14,292	-0.06%
2021/08/24	6	55.52	15.2	55.32	55.30	-9.2	14,183	-0.06%
2021/08/23	2	54.60	4	54.55	55.60	-2	14,114	-0.01%
2021/08/20	0.1	53.70	1	54.00	53.50	-1	14,033	-0.01%
2021/08/18	2.1	52.42	0	0.00	55.20	2.1	13,872	0.02%
2021/08/17	2.2	52.25	2	53.25	51.50	0.2	13,745	0.00%
2021/08/16	2	54.65	5	53.70	53.90	-3	13,497	-0.02%
2021/08/13	8.1	57.38	10	56.90	56.40	-1.9	13,206	-0.01%
2021/08/12	82	56.27	75	56.85	57.30	7	12,622	0.06%
2021/08/11	54	55.57	52	56.34	54.00	2	11,454	0.02%
2021/08/10	2	53.30	6	53.12	54.00	-4	10,213	-0.04%
2021/08/09	7	54.43	1	56.10	54.20	6	10,159	0.06%
2021/08/06	76	57.37	4	56.46	56.20	72	10,026	0.72%
2021/08/05	33	58.25	39.5	58.56	59.20	-6.5	9,673	-0.07%
2021/08/04	32	56.35	16	56.08	56.80	16	9,365	0.17%
2021/08/03	13	54.18	14.1	54.97	56.20	-1.1	9,201	-0.01%
2021/08/02	1.1	53.04	0	0.00	53.00	1.1	8,902	0.01%
2021/07/30	5	52.88	9.3	53.10	53.30	-4.3	8,827	-0.05%
2021/07/29	2	51.80	0	0.00	51.80	2	8,735	0.02%
2021/07/28	2.1	49.90	0	0.00	50.80	2.1	8,793	0.02%
2021/07/27	2	52.95	1	52.00	51.50	1	8,871	0.01%
2021/07/26	0.1	51.70	2	52.10	52.80	-2	8,887	-0.02%
2021/07/23	1.2	50.82	9	51.38	50.70	-7.9	9,021	-0.09%
2021/07/22	16	51.59	2	51.80	51.50	14	9,177	0.15%
2021/07/21	1.2	50.60	7	51.64	51.60	-5.9	9,119	-0.06%
2021/07/20	16.3	50.94	3.5	51.33	50.50	12.8	9,067	0.14%
2021/07/19	12.3	53.66	2	53.60	53.30	10.3	8,878	0.12%
2021/07/16	0.7	50.01	0	0.00	55.20	0.7	9,090	0.01%
2021/07/15	9.1	54.11	3	53.90	54.30	6.1	9,320	0.06%
2021/07/14	3.1	50.87	4	51.43	52.60	-0.9	9,389	-0.01%
2021/07/13	13.4	52.24	11.3	52.82	51.60	2.1	9,269	0.02%
2021/07/12	4	50.06	4	51.20	51.00	0	9,017	0.00%
2021/07/08	0	0.00	4	50.10	50.10	-4	9,061	-0.04%
2021/07/07	0	0.00	13	50.27	51.20	-13	9,058	-0.14%
2021/07/05	2	48.98	9	49.10	49.25	-7	9,205	-0.08%
2021/07/02	1	47.50	1	47.60	47.55	0	9,422	0.00%
2021/06/29	4	46.98	301	47.20	47.10	-297	9,631	-3.08%	大賣/鉅額交易
2021/06/25	0	0.00	1	47.75	47.55	-1	10,123	-0.01%
2021/06/21	3	47.17	2	47.28	47.15	1	10,830	0.01%
2021/06/18	2	49.18	0	0.00	48.25	2	11,158	0.02%
2021/06/16	2	48.60	2	49.05	48.65	0	11,718	0.00%
2021/06/11	50	47.95	9	48.10	48.10	41	13,633	0.30%
2021/06/10	103	47.80	4	48.53	48.10	99	13,816	0.72%	大買/
2021/06/09	188	48.57	38	48.39	47.85	150	14,069	1.07%	大買/鉅額交易
2021/06/08	4	47.70	12	47.79	49.00	-8	14,010	-0.06%
2021/06/07	3	45.87	2	46.03	46.15	1	13,821	0.01%
2021/06/04	1	45.40	0	0.00	45.20	1	13,751	0.01%
2021/06/03	4	46.43	0	0.00	46.45	4	13,755	0.03%
2021/06/02	0	0.00	7.7	46.69	47.05	-7.7	13,713	-0.06%
2021/06/01	2	45.75	0	0.00	45.70	2	13,645	0.01%
2021/05/31	2	45.35	6	45.53	45.55	-4	13,783	-0.03%
2021/05/28	1	44.90	0	0.00	44.95	1	13,867	0.01%
2021/05/27	1	44.10	0	0.00	44.35	1	13,998	0.01%
2021/05/26	1	44.30	0	0.00	44.25	1	14,215	0.01%
2021/05/25	2	43.95	2	43.90	44.95	0	14,463	0.00%
2021/05/24	1	42.80	2	42.60	42.80	-1	14,493	-0.01%
2021/05/20	2	41.70	0	0.00	41.70	2	14,780	0.01%
2021/05/19	1	42.60	1	42.40	42.30	0	14,983	0.00%
2021/05/18	2	41.50	1	41.75	42.55	1	15,159	0.01%
2021/05/17	2	39.63	2.5	40.72	39.65	-0.5	15,295	0.00%
2021/05/14	0	0.00	1	42.35	42.35	-1	15,213	-0.01%
2021/05/13	2.1	41.08	2	42.93	42.50	0.1	15,101	0.00%
2021/05/12	2	40.28	4.4	41.46	41.65	-2.4	14,970	-0.02%
2021/05/11	4	42.38	4	41.88	41.80	0	14,889	0.00%
2021/05/10	3.1	44.92	0	0.00	44.85	3.1	14,764	0.02%
2021/05/07	1	45.25	1	45.20	45.90	0	14,805	0.00%
2021/05/06	2	44.20	0	0.00	43.90	2	14,811	0.01%
2021/05/05	3	44.50	0	0.00	43.90	3	14,819	0.02%
2021/05/04	9.2	44.96	6	44.52	45.00	3.2	14,918	0.02%
2021/05/03	2	46.40	5	47.58	46.30	-3	14,913	-0.02%
2021/04/29	9	48.03	10	48.28	47.70	-1	14,963	-0.01%
2021/04/28	15	50.63	7.3	50.58	50.30	7.7	14,973	0.05%
2021/04/27	4	49.11	4.2	48.95	48.85	-0.2	15,031	0.00%
2021/04/26	1	49.05	1.6	48.74	48.80	-0.6	15,380	0.00%
2021/04/23	0.7	47.91	2.2	48.05	48.00	-1.5	15,402	-0.01%
2021/04/22	24	48.87	16	49.27	47.30	8	15,496	0.05%
2021/04/21	11.1	49.32	23.2	49.30	49.70	-12.1	15,210	-0.08%
2021/04/20	0	0.00	18.8	47.85	47.50	-18.8	14,944	-0.13%
2021/04/19	9	46.48	5.6	46.74	46.70	3.4	15,115	0.02%
2021/04/16	0	0.00	6	46.21	46.65	-6	15,137	-0.04%
2021/04/15	5	44.96	3	45.05	45.25	2	15,095	0.01%
2021/04/14	1	44.50	5	44.80	44.75	-4	15,118	-0.03%
2021/04/13	8	46.10	13	47.12	45.70	-5	15,079	-0.03%
2021/04/12	6	47.48	9	47.08	46.90	-3	14,988	-0.02%
2021/04/09	28	47.34	7	47.20	46.85	21	14,866	0.14%
2021/04/08	16	46.56	6.1	46.03	47.50	9.9	14,645	0.07%
2021/04/07	12	45.63	7	45.66	45.30	5	14,326	0.03%
2021/04/06	1	44.60	11	44.80	45.30	-10	14,332	-0.07%
2021/04/01	3	44.13	13	44.15	44.20	-10	14,267	-0.07%
2021/03/31	16	45.14	1	44.65	44.25	15	14,237	0.11%
2021/03/30	0	0.00	14	44.43	44.90	-14	13,925	-0.10%
2021/03/29	13	44.37	6.4	44.37	44.15	6.6	13,837	0.05%
2021/03/26	4	44.56	9	44.58	44.65	-5	13,744	-0.04%
2021/03/25	4	43.45	0	0.00	43.30	4	13,609	0.03%
2021/03/24	5.2	43.77	11	43.90	43.05	-5.8	13,697	-0.04%
2021/03/23	0	0.00	15	44.28	44.10	-15	13,653	-0.11%
2021/03/22	7	43.25	6	42.89	42.95	1	13,468	0.01%
2021/03/19	39	43.70	14	43.73	43.50	25	13,552	0.18%
2021/03/18	79.3	42.81	179.5	42.41	43.75	-100.2	13,281	-0.75%	大賣/
2021/03/17	158	40.85	74	40.58	40.65	84	12,769	0.66%	大買/
2021/03/16	3.2	38.26	2	38.15	38.60	1.2	11,893	0.01%
2021/03/15	0	0.00	45	38.02	38.20	-45	11,979	-0.38%
2021/03/12	1	36.85	0	0.00	37.40	1	11,844	0.01%
2021/03/11	40	36.80	0	0.00	36.80	40	12,524	0.32%
2021/03/09	4	36.30	0	0.00	36.65	4	13,568	0.03%
2021/03/08	0	0.00	1	37.50	36.70	-1	13,606	-0.01%
2021/03/04	5	38.05	1	38.30	37.35	4	13,696	0.03%
2021/03/03	2	37.35	2	37.55	37.75	0	13,544	0.00%
2021/03/02	0	0.00	10	38.35	37.30	-10	13,437	-0.07%
2021/02/26	12	37.68	0	0.00	37.70	12	13,320	0.09%
2021/02/25	8	37.60	17	38.11	38.95	-9	13,274	-0.07%
2021/02/23	1	36.50	0	0.00	36.50	1	12,989	0.01%
2021/02/22	4	37.13	1	37.95	37.25	3	12,899	0.02%
2021/02/19	1	37.30	4	37.01	37.35	-3	12,757	-0.02%
2021/02/18	0	0.00	5	36.20	36.45	-5	12,566	-0.04%
2021/02/17	4	35.50	9	35.59	35.25	-5	12,409	-0.04%
2021/02/05	4	34.38	0	0.00	34.35	4	12,224	0.03%
2021/02/04	1	33.95	0	0.00	34.00	1	12,219	0.01%
2021/02/03	1	34.35	1	34.35	34.35	0	12,306	0.00%
2021/02/02	2	34.55	0	0.00	34.70	2	12,344	0.02%
2021/01/29	1	33.55	2.4	34.08	33.65	-1.4	12,151	-0.01%
2021/01/28	1	34.55	18	34.62	34.50	-17	12,056	-0.14%
2021/01/27	4	35.43	4	35.53	35.25	0	11,987	0.00%
2021/01/26	4	35.30	42	35.95	35.00	-38	11,917	-0.32%
2021/01/25	56	36.54	20	36.49	36.30	36	11,730	0.31%
2021/01/22	12	37.21	2	37.30	37.25	10	11,588	0.09%
2021/01/21	4	36.74	1	37.20	37.10	3	11,389	0.03%
2021/01/20	5	36.64	7	36.08	35.70	-2	11,107	-0.02%
2021/01/19	12.7	37.22	14.8	37.42	37.05	-2.1	10,777	-0.02%
2021/01/18	2	36.00	6	36.23	36.35	-4	10,311	-0.04%
2021/01/15	0	0.00	23	36.29	35.55	-23	10,167	-0.23%
2021/01/14	0	0.00	1	36.20	36.30	-1	9,987	-0.01%
2021/01/13	5	36.20	1	36.40	36.40	4	9,871	0.04%
2021/01/12	18	36.15	10	36.37	35.80	8	9,708	0.08%
2021/01/11	0	0.00	10	35.51	35.65	-10	9,181	-0.11%
2021/01/08	1	34.85	0	0.00	35.10	1	9,041	0.01%
2021/01/07	2	34.95	4	35.23	35.25	-2	8,917	-0.02%
2021/01/06	11	35.10	22	35.39	34.45	-11	8,790	-0.13%
2021/01/05	7	34.84	16	34.91	34.85	-9	8,607	-0.10%
2021/01/04	1	34.70	0	0.00	34.70	1	8,560	0.01%
2020/12/31	12	34.43	1	34.60	34.35	11	8,526	0.13%
2020/12/30	3	34.80	0	0.00	34.70	3	8,473	0.04%
2020/12/29	1	35.15	4	34.90	35.00	-3	8,439	-0.04%
2020/12/28	6	34.38	34	34.18	34.50	-28	8,260	-0.34%
2020/12/25	0	0.00	2	34.60	34.40	-2	8,197	-0.02%
2020/12/24	3	33.75	82.8	33.70	34.05	-79.8	8,103	-0.99%
2020/12/23	10	33.60	10	33.60	33.50	0	8,069	0.00%
2020/12/22	1	33.85	0	0.00	33.50	1	8,055	0.01%
2020/12/21	20	33.91	33	34.15	34.35	-13	7,954	-0.16%
2020/12/18	27	34.52	2	35.65	34.70	25	7,861	0.32%
2020/12/17	16	34.21	28	34.61	34.95	-12	7,605	-0.16%
2020/12/16	34	35.18	7	35.37	34.55	27	7,451	0.36%
2020/12/15	35	35.53	25	36.17	34.65	10	7,247	0.14%
2020/12/14	26	36.79	50	37.35	36.60	-24	6,932	-0.35%
2020/12/11	55	36.77	19	36.99	37.15	36	6,728	0.54%
2020/12/10	0	0.00	6	36.76	36.75	-6	6,262	-0.10%
2020/12/09	134	36.38	108	36.80	37.05	26	6,067	0.43%	大買/大賣/
2020/12/08	11	35.69	1	35.85	36.25	10	5,772	0.17%
2020/12/07	23	36.74	70	36.53	36.50	-47	5,536	-0.85%
2020/12/04	72	34.84	162	35.05	35.70	-90	4,719	-1.91%	大賣/
2020/12/03	24	32.74	5	33.38	33.20	19	3,957	0.48%
2020/12/02	2	32.35	12	32.31	32.30	-10	3,599	-0.28%
2020/12/01	18	32.05	4	31.93	32.00	14	3,505	0.40%
2020/11/30	1	31.45	15.2	31.87	31.85	-14.2	3,431	-0.41%
2020/11/27	10	31.55	0	0.00	31.25	10	3,315	0.30%
2020/11/26	0	0.00	1	31.50	31.50	-1	3,295	-0.03%
2020/11/25	16	31.52	0	0.00	31.20	16	3,292	0.49%
2020/11/24	48	31.98	2	31.93	31.65	46	3,235	1.42%
2020/11/23	10	31.20	6	31.95	31.95	4	3,045	0.13%
2020/11/20	0.2	30.25	0	0.00	30.20	0.2	2,843	0.01%
2020/11/19	1	30.50	0	0.00	30.35	1	2,834	0.04%
2020/11/18	1	30.50	6	30.42	30.45	-5	2,811	-0.18%
2020/11/17	2	30.15	3	30.18	30.05	-1	2,786	-0.04%
2020/11/16	1	29.95	1	30.00	30.00	0	2,838	0.00%
2020/11/13	0	0.00	2	29.75	29.50	-2	2,841	-0.07%
2020/11/12	0	0.00	1	29.75	29.30	-1	2,825	-0.04%
2020/11/11	0	0.00	5	29.89	30.00	-5	2,791	-0.18%
2020/11/10	4	29.85	17	29.91	29.85	-13	2,697	-0.48%
2020/11/06	2	28.85	0	0.00	28.90	2	2,688	0.07%
2020/10/30	2	28.23	0	0.00	28.15	2	2,794	0.07%
2020/10/29	3	28.35	0	0.00	28.40	3	2,774	0.11%
2020/10/28	1	28.75	0	0.00	28.75	1	2,779	0.04%
2020/10/27	10	29.03	0	0.00	29.00	10	2,804	0.36%
2020/10/26	5	29.20	0	0.00	29.10	5	2,885	0.17%
2020/10/23	15	29.35	0	0.00	29.35	15	2,911	0.52%
2020/10/22	20	29.09	1	29.15	29.40	19	2,968	0.64%
2020/10/21	21	29.02	0	0.00	29.10	21	2,991	0.70%
2020/10/20	9	29.10	2	29.25	29.15	7	3,036	0.23%
2020/10/19	20	28.73	0	0.00	28.75	20	3,026	0.66%
2020/10/16	3	29.03	0	0.00	28.85	3	3,060	0.10%
2020/10/14	12	29.20	0	0.00	29.15	12	3,108	0.39%
2020/10/12	0	0.00	2	29.10	29.10	-2	3,197	-0.06%
2020/10/08	2	28.60	0	0.00	28.65	2	3,193	0.06%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/25	8	27.76	0	0.00	27.25	8	3,869	0.21%
2020/09/24	3	28.08	0	0.00	28.05	3	4,006	0.07%
2020/09/23	1	28.75	0	0.00	28.55	1	4,036	0.02%
2020/09/17	0	0.00	6	29.64	29.90	-6	4,521	-0.13%
2020/09/16	1	29.50	10	29.55	29.50	-9	4,532	-0.20%
2020/09/15	1	29.65	0	0.00	29.65	1	4,594	0.02%
2020/09/11	1	28.75	0	0.00	28.55	1	4,866	0.02%
2020/09/10	1	29.30	0	0.00	28.95	1	4,959	0.02%
2020/09/08	11	29.43	1	29.35	29.30	10	5,150	0.19%
2020/09/07	0	0.00	1	29.65	29.30	-1	5,260	-0.02%
2020/09/04	1	29.00	0	0.00	29.10	1	5,470	0.02%
2020/09/03	2	29.38	17	29.35	29.35	-15	5,531	-0.27%
2020/09/02	1	29.25	1	29.45	29.40	0	5,595	0.00%
2020/08/31	10	29.20	0	0.00	29.10	10	5,780	0.17%
2020/08/26	2	29.53	0	0.00	29.65	2	6,893	0.03%
2020/08/24	2	29.00	0	0.00	29.20	2	6,975	0.03%
2020/08/21	2	29.25	0	0.00	29.25	2	7,034	0.03%
2020/08/20	2	29.20	0	0.00	29.10	2	7,055	0.03%
2020/08/19	4	30.79	1	31.20	30.60	3	7,002	0.04%
2020/08/17	0	0.00	1	31.95	31.95	-1	6,996	-0.01%
2020/08/14	5	31.90	0	0.00	31.90	5	7,147	0.07%
2020/08/13	1	32.45	3	32.40	31.85	-2	7,177	-0.03%
2020/08/12	0	0.00	1	32.20	32.15	-1	7,191	-0.01%
2020/08/11	1	32.15	0	0.00	31.75	1	7,203	0.01%
2020/08/10	0	0.00	7.8	32.23	32.15	-7.8	7,257	-0.11%
2020/08/07	6	31.90	0	0.00	31.90	6	7,338	0.08%
2020/08/06	3	32.47	0.2	32.15	32.20	2.8	7,384	0.04%
2020/08/05	0	0.00	5	32.56	32.55	-5	7,428	-0.07%
2020/07/31	2	31.90	0	0.00	31.90	2	8,030	0.02%
2020/07/29	1	31.30	0	0.00	31.15	1	8,296	0.01%
2020/07/24	8	31.74	1	31.70	31.45	7	8,488	0.08%
2020/07/22	0	0.00	15	32.65	32.65	-15	8,636	-0.17%
2020/07/21	1	32.00	5	31.95	32.00	-4	8,655	-0.05%
2020/07/17	1	32.15	11	31.89	31.75	-10	8,692	-0.12%
2020/07/16	18	32.20	0	0.00	32.15	18	8,729	0.21%
2020/07/15	0	0.00	10	32.60	32.30	-10	8,733	-0.11%
2020/07/14	0	0.00	99	32.25	32.25	-99	8,813	-1.12%
2020/07/09	1	33.00	50	33.00	32.90	-49	8,967	-0.55%
2020/07/07	2	34.03	32	33.69	33.65	-30	9,043	-0.33%
2020/07/06	11	34.08	8	34.31	34.00	3	9,022	0.03%
2020/07/03	3	33.13	19	33.23	33.40	-16	8,798	-0.18%
2020/07/01	9	31.93	0	0.00	31.60	9	8,715	0.10%
2020/06/30	1	33.80	2	33.70	33.80	-1	8,505	-0.01%
2020/06/29	15	33.45	1	33.50	33.50	14	8,367	0.17%
2020/06/24	4	33.63	1	33.50	33.55	3	8,360	0.04%
2020/06/23	9	33.85	1	33.85	33.85	8	8,358	0.10%
2020/06/22	1	34.40	1	34.25	34.20	0	8,367	0.00%
2020/06/19	1	34.55	9	34.72	34.80	-8	8,473	-0.09%
2020/06/18	10	34.26	9	34.31	34.50	1	8,355	0.01%
2020/06/17	3	33.82	8	34.14	33.75	-5	8,233	-0.06%
2020/06/16	1	33.10	0	0.00	33.60	1	8,204	0.01%
2020/06/15	7	32.79	0	0.00	32.55	7	8,277	0.08%
2020/06/12	0	0.00	3	33.00	33.25	-3	8,262	-0.04%
2020/06/11	7	33.75	4	34.11	33.45	3	8,238	0.04%
2020/06/10	0	0.00	7	33.44	33.35	-7	8,093	-0.09%
2020/06/09	6	33.22	0	0.00	33.10	6	8,205	0.07%
2020/06/08	20	33.70	2	33.58	33.65	18	8,314	0.22%
2020/06/04	3	32.87	2	32.85	32.90	1	8,829	0.01%
2020/06/03	7	33.50	2	33.28	33.25	5	8,871	0.06%
2020/06/02	21	34.22	10	34.30	34.05	11	8,641	0.13%
2020/06/01	3	31.68	3	31.92	32.15	0	8,011	0.00%
2020/05/29	0	0.00	0.3	30.90	30.90	-0.3	7,960	0.00%
2020/05/28	0	0.00	2	31.55	30.90	-2	7,960	-0.03%
2020/05/27	3	31.78	3	31.65	31.55	0	7,943	0.00%
2020/05/26	0	0.00	8	31.36	31.35	-8	7,928	-0.10%
2020/05/25	2	31.08	4	31.05	31.50	-2	7,894	-0.03%
2020/05/22	5	31.51	2	31.75	31.40	3	7,883	0.04%
2020/05/21	6	31.93	1	31.85	32.05	5	7,858	0.06%
2020/05/18	3	30.68	2	30.55	30.25	1	7,642	0.01%
2020/05/15	12	30.96	0	0.00	30.80	12	7,614	0.16%
2020/05/14	42	31.28	1	32.05	31.15	41	7,541	0.54%
2020/05/13	102	32.35	0	0.00	32.40	102	7,448	1.37%	大買/鉅額交易
2020/05/12	0	0.00	4	32.45	32.30	-4	7,429	-0.05%
2020/05/11	2	32.93	13	32.77	32.55	-11	7,377	-0.15%
2020/05/08	1	31.80	12	32.00	32.20	-11	7,245	-0.15%
2020/05/07	17	32.11	3	31.80	31.60	14	7,055	0.20%
2020/05/06	3	31.42	2	31.53	31.75	1	6,778	0.01%
2020/05/05	18	31.88	6	32.02	32.00	12	6,687	0.18%
2020/05/04	1	30.00	0	0.00	31.50	1	6,462	0.02%
2020/04/30	1	30.60	0	0.00	30.70	1	6,301	0.02%
2020/04/29	5	30.25	10	30.25	30.15	-5	6,271	-0.08%
2020/04/28	0	0.00	1	30.10	30.10	-1	6,275	-0.02%
2020/04/27	2	30.40	8	29.98	30.35	-6	6,328	-0.09%
2020/04/24	2	29.30	10	29.21	29.30	-8	6,208	-0.13%
2020/04/23	7	28.79	0	0.00	28.55	7	6,138	0.11%
2020/04/22	5	28.78	0	0.00	28.80	5	6,075	0.08%
2020/04/21	3	28.98	0	0.00	28.60	3	6,050	0.05%
2020/04/20	1	29.40	3	29.75	29.30	-2	5,994	-0.03%
2020/04/17	3	29.45	31	29.48	29.00	-28	5,936	-0.47%
2020/04/16	1	29.25	11	29.60	29.25	-10	5,879	-0.17%
2020/04/15	52	29.06	12	29.24	29.60	40	5,868	0.68%
2020/04/13	6	27.85	0	0.00	27.90	6	5,703	0.11%
2020/04/10	2	28.48	0	0.00	28.45	2	5,665	0.04%
2020/04/09	2	29.10	2	29.03	29.25	0	5,567	0.00%
2020/04/08	1	28.35	1	27.50	28.35	0	5,455	0.00%
2020/04/07	1	27.10	3	27.45	27.55	-2	5,460	-0.04%
2020/03/30	0	0.00	1	26.45	26.60	-1	5,286	-0.02%
2020/03/27	1	26.15	0	0.00	26.15	1	5,279	0.02%
2020/03/26	0	0.00	6	26.71	26.60	-6	5,191	-0.12%
2020/03/25	1	27.10	13	26.75	26.55	-12	5,159	-0.23%
2020/03/23	0	0.00	1	25.05	25.20	-1	4,975	-0.02%
2020/03/20	2	25.68	3	25.97	25.95	-1	5,061	-0.02%
2020/03/19	0	0.00	8	24.40	24.30	-8	4,986	-0.16%
2020/03/18	2	25.25	0	0.00	25.00	2	4,972	0.04%
2020/03/16	2	26.00	0	0.00	25.50	2	4,935	0.04%
2020/03/13	3	25.82	4	25.65	26.95	-1	4,851	-0.02%
2020/03/12	7	28.59	1	29.00	28.10	6	4,697	0.13%
2020/03/11	22	31.58	0	0.00	29.80	22	4,571	0.48%
2020/03/10	1	31.20	1	32.20	32.50	0	4,266	0.00%
2020/03/09	3	30.87	4	30.84	30.70	-1	4,076	-0.02%
2020/03/05	0	0.00	1	30.10	30.10	-1	3,952	-0.03%
2020/03/04	11	29.41	10	29.40	29.40	1	4,006	0.02%
2020/03/02	3	28.75	3	29.15	29.15	0	4,070	0.00%
2020/02/27	0	0.00	1	29.45	29.45	-1	4,078	-0.02%
2020/02/26	10	30.55	6	30.70	30.45	4	4,107	0.10%
2020/02/25	0	0.00	1	30.70	30.65	-1	4,183	-0.02%
2020/02/21	1	30.85	0	0.00	30.85	1	4,351	0.02%
2020/02/12	0	0.00	8	30.80	30.75	-8	6,180	-0.13%
2020/02/07	3	29.98	2	30.00	30.00	1	7,673	0.01%
2020/02/06	0	0.00	1	30.55	30.60	-1	7,685	-0.01%
2020/02/04	1	29.50	0	0.00	29.55	1	7,664	0.01%
2020/02/03	1	28.50	0	0.00	28.90	1	7,674	0.01%
2020/01/31	1	30.20	0.9	30.00	30.00	0.1	7,640	0.00%
2020/01/30	3	29.98	0	0.00	29.95	3	7,627	0.04%
2020/01/13	2	34.15	0	0.00	34.15	2	7,759	0.03%
2020/01/07	0	0.00	0.3	32.70	32.70	-0.3	7,993	0.00%
2020/01/06	0	0.00	20	33.55	33.40	-20	8,007	-0.25%
2020/01/03	1	34.80	0	0.00	34.20	1	8,018	0.01%
2019/12/31	10	34.38	0	0.00	34.25	10	8,043	0.12%
2019/12/30	0	0.00	10	35.15	35.10	-10	7,973	-0.13%
2019/12/27	0	0.00	2	35.05	35.30	-2	7,972	-0.03%
2019/12/25	1	34.75	2	34.60	34.75	-1	8,056	-0.01%
2019/12/23	10	35.40	0	0.00	35.20	10	8,229	0.12%
2019/12/18	1	35.90	1	35.90	35.90	0	8,293	0.00%
2019/12/17	1	35.65	1.1	36.00	36.25	-0.1	8,288	0.00%
2019/12/13	1	35.00	4	36.50	35.30	-3	8,241	-0.04%
2019/12/12	0	0.00	4	35.73	35.85	-4	8,124	-0.05%
2019/12/10	10	35.20	10	35.15	35.15	0	8,208	0.00%
2019/12/09	0.5	35.00	0	0.00	35.15	0.5	8,308	0.01%
2019/12/06	10	35.35	10	34.85	34.85	0	8,344	0.00%
2019/12/05	1	35.20	1	35.10	35.20	0	8,441	0.00%
2019/12/04	2	34.25	0	0.00	35.05	2	8,507	0.02%
2019/12/03	10	34.45	10	34.20	34.20	0	8,557	0.00%
2019/12/02	3	34.25	0	0.00	34.00	3	8,711	0.03%
2019/11/29	2	34.78	2	34.50	34.25	0	8,695	0.00%
2019/11/28	1	35.30	0	0.00	35.20	1	8,632	0.01%
2019/11/27	2	35.50	1	35.60	35.45	1	8,629	0.01%
2019/11/26	4	35.80	2	35.60	35.80	2	8,686	0.02%
2019/11/25	2	35.73	0.2	35.50	35.65	1.8	8,679	0.02%
2019/11/22	1	35.80	1	35.15	35.15	0	8,752	0.00%
2019/11/21	1	35.80	2	35.70	36.00	-1	8,769	-0.01%
2019/11/19	2	37.00	9.9	36.72	37.10	-7.9	8,699	-0.09%
2019/11/18	10	36.88	9	36.73	36.75	1	8,677	0.01%
2019/11/15	2	36.80	3	38.00	36.25	-1	8,639	-0.01%
2019/11/14	7	37.70	3	36.38	36.70	4	8,431	0.05%
2019/11/13	36	38.11	24	38.02	37.80	12	8,297	0.14%
2019/11/12	12	37.93	5	37.24	38.00	7	8,142	0.09%
2019/11/11	3	36.30	5	35.95	35.95	-2	7,823	-0.03%
2019/11/08	26	34.69	33.8	35.61	35.80	-7.8	7,792	-0.10%
2019/11/07	4	32.30	3.1	32.50	33.40	0.9	7,242	0.01%
2019/11/06	1	30.25	0	0.00	30.40	1	6,951	0.01%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/10/25	1	31.40	1.1	31.20	31.20	-0.1	8,022	0.00%
2019/10/23	2	31.25	2	31.38	31.45	0	8,127	0.00%
2019/10/21	1	30.95	0	0.00	31.00	1	8,206	0.01%
2019/10/18	6	31.43	1	31.20	31.75	5	8,207	0.06%
2019/10/17	1	30.75	1	31.00	31.45	0	8,213	0.00%
2019/10/16	7	30.66	0	0.00	30.80	7	8,214	0.09%
2019/10/15	1	30.90	3	30.65	30.65	-2	8,252	-0.02%
2019/10/14	0	0.00	3.5	32.50	31.90	-3.5	8,173	-0.04%
2019/10/08	5	32.40	5	32.70	32.70	0	8,159	0.00%
2019/10/07	5	32.40	5	32.35	32.40	0	8,202	0.00%
2019/10/03	2	32.55	0	0.00	32.45	2	8,173	0.02%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/25	0	0.00	6	33.17	33.20	-6	7,902	-0.08%
2019/09/24	31	33.26	20	33.20	33.20	11	7,911	0.14%
2019/09/23	12	33.71	12	33.47	33.45	0	7,902	0.00%
2019/09/20	0	0.00	0.7	33.25	33.40	-0.7	7,900	-0.01%
2019/09/19	0	0.00	10	32.95	33.10	-10	7,870	-0.13%
2019/09/18	11	33.21	1.7	33.29	33.30	9.3	7,826	0.12%
2019/09/12	1	33.70	4	33.76	34.00	-3	7,669	-0.04%
2019/09/11	6	32.82	12	33.29	33.45	-6	7,566	-0.08%
2019/09/09	16	33.41	10	32.93	32.65	6	7,367	0.08%
2019/09/06	0	0.00	4	32.89	32.90	-4	7,200	-0.06%
2019/09/05	0	0.00	13.5	32.42	32.50	-13.5	7,044	-0.19%
2019/09/04	5	32.17	7	32.04	32.15	-2	6,853	-0.03%
2019/09/03	0	0.00	3	31.17	31.20	-3	6,666	-0.05%
2019/09/02	6	31.18	8	31.13	31.20	-2	6,637	-0.03%
2019/08/30	1	30.70	1	31.05	30.80	0	6,613	0.00%
2019/08/27	22	30.89	17	30.82	30.70	5	6,492	0.08%
2019/08/26	0	0.00	5	30.05	30.25	-5	6,376	-0.08%
2019/08/23	0.3	30.00	2	30.20	30.00	-1.7	6,289	-0.03%
2019/08/21	0	0.00	6	30.74	30.55	-6	6,268	-0.10%
2019/08/20	0	0.00	1	30.75	30.60	-1	6,373	-0.02%
2019/08/19	0.2	30.00	0.7	30.00	30.15	-0.5	6,273	-0.01%
2019/08/16	11	29.73	2	29.68	29.60	9	6,315	0.14%
2019/08/15	1.2	29.21	0	0.00	29.40	1.2	6,208	0.02%
2019/08/14	3	29.60	14	30.21	29.10	-11	6,132	-0.18%
2019/08/13	14	30.11	0	0.00	29.60	14	6,004	0.23%
2019/08/12	7	30.56	24	30.74	31.50	-17	5,745	-0.30%
2019/08/08	1.3	28.40	3	28.72	28.95	-1.7	5,320	-0.03%
2019/08/07	0	0.00	2	28.15	27.70	-2	5,099	-0.04%
2019/08/06	2	28.20	4	27.98	28.25	-2	4,788	-0.04%
2019/08/05	0	0.00	2	28.20	28.45	-2	4,690	-0.04%
2019/08/02	6	27.81	2	27.90	27.80	4	4,576	0.09%
2019/08/01	0	0.00	2	28.65	28.80	-2	4,498	-0.04%
2019/07/31	1	28.50	20	29.05	28.65	-19	4,485	-0.42%
2019/07/30	0	0.00	9.4	28.73	28.20	-9.4	4,404	-0.21%
2019/07/26	0	0.00	7	28.24	28.20	-7	4,290	-0.16%
2019/07/24	0	0.00	12	27.30	27.55	-12	4,103	-0.29%
2019/07/23	0	0.00	0.2	26.80	26.95	-0.2	4,053	-0.01%
2019/07/22	0	0.00	1	26.50	26.65	-1	3,997	-0.03%
2019/07/18	10	26.05	4	26.10	26.10	6	3,956	0.15%
2019/07/17	2	26.28	3	25.97	25.90	-1	3,955	-0.03%
2019/07/16	2	25.75	5	25.90	25.70	-3	3,920	-0.08%
2019/07/12	17	25.39	1	25.40	25.30	16	3,958	0.40%
2019/07/10	0	0.00	2	24.90	25.00	-2	3,965	-0.05%
2019/07/02	0	0.00	6	24.43	24.70	-6	5,103	-0.12%
2019/07/01	0	0.00	5	24.40	24.50	-5	5,257	-0.10%
2019/06/28	5	24.05	0	0.00	23.85	5	5,282	0.09%
2019/06/27	0	0.00	1	24.35	24.30	-1	5,388	-0.02%
2019/06/24	1	24.30	0	0.00	24.25	1	5,501	0.02%
2019/06/20	0	0.00	1	24.15	24.15	-1	5,828	-0.02%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/12	1	23.55	1	23.60	23.75	0	7,272	0.00%
2019/06/06	7	23.66	0	0.00	23.35	7	7,564	0.09%
2019/06/05	2.3	24.26	0	0.00	24.35	2.3	7,642	0.03%
2019/06/04	0	0.00	1	23.95	23.80	-1	8,110	-0.01%
2019/06/03	0	0.00	20	23.03	23.50	-20	8,206	-0.24%
2019/05/31	0	0.00	2	23.20	23.30	-2	8,267	-0.02%
2019/05/30	20	22.65	0	0.00	22.65	20	8,407	0.24%
2019/05/29	4	22.58	0	0.00	22.35	4	8,489	0.05%
2019/05/28	2	22.40	0	0.00	22.80	2	8,484	0.02%
2019/05/27	3	22.42	0	0.00	22.35	3	8,381	0.04%
2019/05/23	10	23.69	0	0.00	23.40	10	8,245	0.12%
2019/05/22	0	0.00	1	24.55	24.55	-1	8,131	-0.01%
2019/05/21	1	24.15	0	0.00	24.15	1	8,123	0.01%
2019/05/20	1	24.20	0	0.00	24.20	1	8,099	0.01%
2019/05/10	0.2	26.00	0	0.00	25.95	0.2	7,966	0.00%
2019/05/06	2	26.15	0	0.00	26.20	2	7,826	0.03%
2019/05/03	0	0.00	2	27.33	27.35	-2	7,787	-0.03%
2019/04/30	1	26.45	0	0.00	26.90	1	7,734	0.01%
2019/04/29	0.4	26.70	0	0.00	26.70	0.4	7,722	0.01%
2019/04/26	1	26.80	0	0.00	27.00	1	7,663	0.01%
2019/04/25	0	0.00	1	27.00	27.15	-1	7,644	-0.01%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/23	1	26.95	0	0.00	27.35	1	7,597	0.01%
2019/04/22	1	27.20	0	0.00	27.10	1	7,548	0.01%
2019/04/19	1	27.05	0	0.00	27.55	1	7,499	0.01%
2019/04/16	0	0.00	4	27.70	27.60	-4	7,380	-0.05%
2019/04/15	0.9	27.60	1	27.60	27.75	-0.1	7,365	0.00%
2019/04/12	4	27.60	5	27.73	27.45	-1	7,359	-0.01%
2019/04/11	1.3	28.25	3	28.30	28.30	-1.7	7,239	-0.02%
2019/04/10	0	0.00	1.5	29.08	29.20	-1.5	7,017	-0.02%
2019/04/09	0	0.00	2	28.93	29.05	-2	6,887	-0.03%
2019/04/08	1	28.60	3	27.70	27.90	-2	6,616	-0.03%
2019/04/03	0	0.00	7	27.24	27.20	-7	6,382	-0.11%
2019/04/02	10	26.75	5.7	26.73	26.70	4.3	6,251	0.07%
2019/04/01	0	0.00	1.5	26.92	26.90	-1.5	6,185	-0.02%
2019/03/29	3	26.55	1	26.50	26.20	2	6,052	0.03%
2019/03/28	2	26.25	8	26.20	26.10	-6	6,048	-0.10%
2019/03/26	4	27.00	4	26.84	26.60	0	6,024	0.00%
2019/03/25	5	26.80	5	27.00	26.95	0	5,894	0.00%
2019/03/22	12	27.12	12	27.28	26.95	0	5,890	0.00%
2019/03/21	5	27.05	15	27.16	26.95	-10	5,757	-0.17%
2019/03/20	14	26.16	20	26.09	26.45	-6	5,487	-0.11%
2019/03/19	1	25.25	13	25.17	25.20	-12	5,169	-0.23%
2019/03/18	1	24.40	1	24.50	24.50	0	4,987	0.00%
2019/03/14	3.3	23.98	0	0.00	23.90	3.3	4,976	0.07%
2019/03/13	1	24.20	1	24.20	24.10	0	4,987	0.00%
2019/03/12	10	24.32	1	24.85	24.20	9	5,001	0.18%
2019/03/11	0	0.00	1	24.55	24.55	-1	4,931	-0.02%
2019/03/08	21	24.74	7	24.79	24.60	14	5,016	0.28%
2019/03/07	5	26.20	17.4	26.32	26.70	-12.4	4,585	-0.27%
2019/03/06	2	26.23	0	0.00	25.90	2	4,513	0.04%
2019/03/05	5	26.05	9	26.49	25.95	-4	4,473	-0.09%
2019/03/04	5	26.10	5	26.05	26.15	0	4,406	0.00%
2019/02/27	2	25.20	0	0.00	25.55	2	4,320	0.05%
2019/02/26	3	25.60	0	0.00	25.50	3	4,380	0.07%
2019/02/25	0	0.00	4	25.30	25.65	-4	4,400	-0.09%
2019/02/22	5	25.15	5	25.30	25.20	0	4,471	0.00%
2019/02/21	3	25.15	3	25.45	25.05	0	4,667	0.00%
2019/02/18	0	0.00	1	25.65	25.75	-1	4,899	-0.02%
2019/02/15	6	25.30	5	25.90	25.40	1	4,952	0.02%
2019/02/14	1	25.55	0	0.00	25.50	1	5,080	0.02%
2019/02/13	0	0.00	1	25.75	25.70	-1	5,207	-0.02%
2019/02/12	0	0.00	1	25.40	25.35	-1	5,280	-0.02%
2019/01/30	2	24.65	0	0.00	24.65	2	5,464	0.04%
2019/01/28	0	0.00	1	25.40	25.50	-1	5,683	-0.02%
2019/01/25	0	0.00	1	25.70	25.50	-1	5,897	-0.02%
2019/01/23	2	24.95	2	24.90	24.95	0	6,037	0.00%
2019/01/21	1	24.65	0	0.00	24.65	1	6,294	0.02%
2019/01/17	0	0.00	2	24.85	24.75	-2	6,663	-0.03%
2019/01/16	5	24.90	9	25.00	24.80	-4	6,763	-0.06%
2019/01/15	1	24.50	0	0.00	24.55	1	6,861	0.01%
2019/01/11	5	24.35	2	24.33	24.40	3	7,153	0.04%
2019/01/10	10	24.05	0	0.00	24.05	10	7,215	0.14%
2019/01/09	1	24.75	0	0.00	25.05	1	7,208	0.01%
2019/01/04	1	24.55	0	0.00	25.20	1	7,669	0.01%
2019/01/02	0	0.00	8	26.20	26.30	-8	7,808	-0.10%
2018/12/28	0	0.00	10	26.10	26.10	-10	7,853	-0.13%
2018/12/25	8	25.80	0	0.00	25.55	8	8,178	0.10%
2018/12/24	0.2	26.00	2	26.05	25.95	-1.8	8,384	-0.02%
2018/12/22	1	25.70	0	0.00	25.70	1	8,510	0.01%
2018/12/21	0.2	26.10	0	0.00	26.25	0.2	8,660	0.00%
2018/12/20	10	25.87	0	0.00	25.70	10	8,950	0.11%
2018/12/19	0.2	26.30	0	0.00	26.30	0.2	9,065	0.00%
2018/12/18	5	26.04	11	26.63	26.10	-6	9,068	-0.07%
2018/12/17	12.3	26.37	7	27.00	26.30	5.3	9,002	0.06%
2018/12/14	9	27.19	1	27.15	27.05	8	8,877	0.09%
2018/12/13	2	27.90	0	0.00	27.80	2	8,790	0.02%
2018/12/12	0	0.00	2	28.53	28.30	-2	8,790	-0.02%
2018/12/11	1	27.80	10	27.74	27.75	-9	8,667	-0.10%
2018/12/10	0	0.00	7	27.00	27.50	-7	8,747	-0.08%
2018/12/07	7	27.40	11	27.73	27.30	-4	8,732	-0.05%
2018/12/06	7	27.55	7	27.20	27.60	0	8,638	0.00%
2018/12/05	5	27.65	20	27.66	27.45	-15	8,530	-0.18%
2018/12/04	8	27.59	0	0.00	28.20	8	8,440	0.09%
2018/12/03	4	28.28	34	28.31	28.05	-30	8,336	-0.36%
2018/11/30	0	0.00	17	27.12	27.30	-17	8,115	-0.21%
2018/11/29	2	27.00	26	26.98	26.70	-24	8,013	-0.30%
2018/11/28	9	26.66	0	0.00	26.65	9	7,944	0.11%
2018/11/27	0	0.00	10	26.84	26.85	-10	7,892	-0.13%
2018/11/26	3	25.83	7.1	25.76	25.80	-4.1	7,782	-0.05%
2018/11/23	7	25.67	7	25.40	25.70	0	7,765	0.00%
2018/11/22	6	26.80	0	0.00	26.20	6	7,691	0.08%
2018/11/21	0	0.00	2	26.88	27.00	-2	7,645	-0.03%
2018/11/20	10	26.95	16	26.93	26.55	-6	7,541	-0.08%
2018/11/19	5	26.35	1	26.90	26.75	4	7,343	0.05%
2018/11/16	16	26.78	5	26.65	26.20	11	7,267	0.15%
2018/11/15	0	0.00	1	26.70	26.90	-1	7,149	-0.01%
2018/11/14	1	27.05	5.7	27.08	26.70	-4.7	7,168	-0.07%
2018/11/13	1	26.15	14	26.50	27.20	-13	7,135	-0.18%
2018/11/12	1	26.95	13	26.78	26.80	-12	7,010	-0.17%
2018/11/09	10	25.95	21	26.12	26.15	-11	6,859	-0.16%
2018/11/08	0.2	25.60	5	25.97	25.80	-4.8	6,755	-0.07%
2018/11/07	0	0.00	1	25.50	25.40	-1	6,632	-0.02%
2018/11/06	2	25.60	2	25.45	25.25	0	6,595	0.00%
2018/11/05	0.3	24.95	2	25.15	25.10	-1.7	6,425	-0.03%
2018/11/02	24	24.10	8	24.48	24.60	16	6,305	0.25%
2018/11/01	1	23.30	2	22.78	23.45	-1	6,071	-0.02%
2018/10/31	0	0.00	7	21.10	21.35	-7	5,914	-0.12%
2018/10/30	8	20.48	13	20.62	20.20	-5	5,841	-0.09%
2018/10/26	2	23.25	2	23.50	23.35	0	5,586	0.00%
2018/10/17	4	23.43	4	23.50	23.50	0	5,384	0.00%
2018/10/16	17	23.58	0	0.00	22.85	17	5,212	0.33%
2018/10/12	0	0.00	6	23.16	23.50	-6	5,047	-0.12%
2018/10/11	1	22.25	37	22.32	22.50	-36	4,911	-0.73%
2018/10/09	6	23.53	28	23.56	23.60	-22	4,725	-0.47%
2018/10/08	8	23.22	1	23.00	23.25	7	4,622	0.15%
2018/10/05	10	22.95	5	23.30	22.60	5	4,572	0.11%
2018/10/04	4	24.00	2	24.05	24.10	2	4,445	0.04%
2018/10/03	1	23.90	11	24.19	24.25	-10	4,271	-0.23%
2018/10/02	5	23.60	0	0.00	23.65	5	4,050	0.12%
2018/10/01	0	0.00	1	23.95	23.80	-1	3,895	-0.03%
2018/09/28	4	23.50	0	0.00	23.65	4	3,853	0.10%
2018/09/27	10	23.40	12	23.21	23.50	-2	3,837	-0.05%
2018/09/26	0	0.00	2	23.95	23.45	-2	3,783	-0.05%
2018/09/25	0	0.00	2	23.73	23.90	-2	3,659	-0.05%
2018/09/21	11	23.04	2	23.25	23.40	9	3,469	0.26%
2018/09/20	6	23.23	15	22.98	22.85	-9	3,252	-0.28%
2018/09/19	1	22.85	3	22.78	22.85	-2	3,122	-0.06%
2018/09/18	11	22.74	18	22.72	22.60	-7	3,030	-0.23%
2018/09/17	1	20.95	6	21.62	21.90	-5	2,783	-0.18%
2018/09/14	0	0.00	1	20.70	20.35	-1	2,841	-0.04%
2018/09/13	1	20.00	0	0.00	20.05	1	3,146	0.03%
2018/09/12	2	20.30	0	0.00	20.00	2	3,180	0.06%
2018/09/11	5	20.30	0	0.00	20.40	5	3,205	0.16%
2018/09/06	108	22.04	112	21.66	21.60	-4	3,284	-0.12%	大買/大賣/
2018/09/04	2	21.00	0	0.00	21.05	2	3,237	0.06%
2018/09/03	0	0.00	1	21.05	20.90	-1	3,288	-0.03%
2018/08/30	5	21.15	0	0.00	21.15	5	3,427	0.15%
2018/08/27	8	21.23	0	0.00	21.15	8	3,661	0.22%
2018/08/24	4	21.10	0	0.00	21.15	4	3,678	0.11%
2018/08/23	1	21.05	0	0.00	21.15	1	3,747	0.03%
2018/08/22	0	0.00	2	21.25	21.20	-2	3,816	-0.05%
2018/08/20	1	21.10	0	0.00	20.95	1	3,938	0.03%
2018/08/17	2	21.45	0	0.00	21.00	2	4,022	0.05%
2018/08/16	3	21.18	0	0.00	21.25	3	4,048	0.07%
2018/08/15	1	21.55	0	0.00	21.40	1	4,052	0.02%
2018/08/13	1	22.35	1	22.40	21.75	0	4,299	0.00%
2018/08/10	3	22.70	5	22.85	22.60	-2	4,250	-0.05%
2018/08/09	0	0.00	2	23.30	23.00	-2	4,234	-0.05%
2018/08/08	0	0.00	10	23.30	23.25	-10	4,258	-0.23%
2018/08/07	0	0.00	6	23.28	23.25	-6	4,288	-0.14%
2018/08/06	0	0.00	5	23.35	23.00	-5	4,307	-0.12%
2018/08/02	6	22.35	0	0.00	22.15	6	4,343	0.14%
2018/07/31	3	22.35	0	0.00	22.40	3	4,772	0.06%
2018/07/27	1	22.35	0	0.00	22.40	1	4,818	0.02%
2018/07/24	0	0.00	5	22.25	22.30	-5	4,953	-0.10%
2018/07/23	1	22.10	0	0.00	22.10	1	4,981	0.02%
2018/07/20	1	22.60	3	22.70	22.45	-2	5,025	-0.04%
2018/07/16	5	22.37	0	0.00	22.40	5	5,306	0.09%
2018/07/12	0	0.00	1	22.80	22.35	-1	5,446	-0.02%
2018/07/11	1	21.75	0	0.00	21.80	1	5,444	0.02%
2018/07/09	0	0.00	3	21.40	21.65	-3	5,525	-0.05%
2018/07/06	6	21.15	0	0.00	21.30	6	5,541	0.11%
2018/07/05	11	21.60	3	21.50	21.30	8	5,561	0.14%
2018/07/04	1	22.15	0	0.00	22.15	1	5,542	0.02%
2018/07/03	0	0.00	1	22.95	22.55	-1	5,535	-0.02%
2018/07/02	0	0.00	1	23.20	23.10	-1	5,542	-0.02%
2018/06/29	1	23.25	0	0.00	23.05	1	5,572	0.02%
2018/06/28	3	23.12	0	0.00	23.05	3	5,562	0.05%
2018/06/27	2	23.48	2	23.40	23.30	0	5,630	0.00%
2018/06/26	5	23.30	5	23.85	23.55	0	5,699	0.00%
2018/06/25	3	23.77	1	24.20	23.55	2	5,702	0.04%
2018/06/22	0	0.00	22	24.38	24.80	-22	5,558	-0.40%
2018/06/21	16	22.26	0	0.00	23.00	16	5,293	0.30%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/19	2	22.53	0	0.00	22.85	2	5,356	0.04%
2018/06/15	2	23.23	8	23.18	23.20	-6	5,359	-0.11%
2018/06/14	1	22.65	0	0.00	22.60	1	5,320	0.02%
2018/06/13	2	23.00	0	0.00	22.95	2	5,431	0.04%
2018/06/12	1	23.20	1	23.45	23.00	0	5,734	0.00%
2018/06/11	1	22.95	1	22.90	22.95	0	5,675	0.00%
2018/06/07	15	23.00	11	22.97	22.75	4	5,763	0.07%
2018/06/06	1	22.50	2	22.58	22.65	-1	5,743	-0.02%
2018/06/05	26	22.37	9	22.37	22.20	17	5,765	0.29%
2018/06/04	2	21.95	1	22.00	21.95	1	5,680	0.02%
2018/05/31	6	21.95	4	22.00	22.00	2	5,661	0.04%
2018/05/30	4	21.99	0	0.00	22.00	4	5,602	0.07%
2018/05/29	0	0.00	41	22.15	22.20	-41	5,563	-0.74%
2018/05/28	1	21.65	1	21.70	21.75	0	5,515	0.00%
2018/05/25	1	21.90	5	21.87	21.70	-4	5,514	-0.07%
2018/05/23	3	21.45	0	0.00	21.35	3	5,424	0.06%
2018/05/22	4	21.80	1	22.00	21.60	3	5,416	0.06%
2018/05/21	1	21.05	2	21.95	21.95	-1	5,258	-0.02%
2018/05/17	1	20.85	2	20.90	20.75	-1	5,240	-0.02%
2018/05/16	0	0.00	5	21.05	21.00	-5	5,247	-0.10%
2018/05/15	4	21.33	0	0.00	21.10	4	5,266	0.08%
2018/05/14	35	21.40	0	0.00	21.40	35	5,442	0.64%
2018/05/11	2	21.83	10	21.79	21.75	-8	5,436	-0.15%
2018/05/10	1	22.35	0	0.00	22.30	1	5,382	0.02%
2018/05/09	0	0.00	30	22.22	22.25	-30	5,354	-0.56%
2018/05/08	7	21.77	3	21.57	22.05	4	5,160	0.08%
2018/05/07	3	20.75	0	0.00	20.70	3	5,005	0.06%
2018/05/04	4	21.30	4	21.25	21.00	0	5,025	0.00%
2018/05/03	2	20.83	1	21.00	21.00	1	5,045	0.02%
2018/05/02	2	20.98	0	0.00	20.95	2	5,090	0.04%
2018/04/27	21	20.68	20	20.35	20.35	1	5,081	0.02%
2018/04/26	1	20.45	0	0.00	20.30	1	5,077	0.02%
2018/04/25	33	20.07	25	20.26	20.55	8	5,055	0.16%
2018/04/24	5	21.07	33	21.42	20.95	-28	4,979	-0.56%
2018/04/20	2	22.05	3	22.03	22.05	-1	5,095	-0.02%
2018/04/19	22	22.21	23	22.36	22.30	-1	5,031	-0.02%
2018/04/18	6	22.75	0	0.00	22.60	6	4,983	0.12%
2018/04/16	1	22.85	1	22.95	22.85	0	5,011	0.00%
2018/04/13	1	23.40	0	0.00	23.10	1	4,987	0.02%
2018/04/12	2	23.30	0	0.00	23.40	2	4,968	0.04%
2018/04/11	0	0.00	2	23.70	23.50	-2	5,006	-0.04%
2018/04/10	2	23.50	10	23.48	23.35	-8	5,091	-0.16%
2018/04/09	5	23.57	0	0.00	23.55	5	5,137	0.10%
2018/04/03	7	23.79	11	23.90	23.85	-4	5,145	-0.08%
2018/04/02	2	23.80	0	0.00	23.85	2	5,155	0.04%
2018/03/31	1	24.10	0	0.00	24.05	1	5,160	0.02%
2018/03/30	1	23.85	29	23.58	23.85	-28	5,157	-0.54%
2018/03/29	26	23.22	0	0.00	23.05	26	5,105	0.51%
2018/03/28	13	23.47	1	23.25	23.30	12	4,980	0.24%
2018/03/27	13	23.50	1	23.50	23.50	12	4,916	0.24%
2018/03/26	6	23.49	5	23.55	23.40	1	4,863	0.02%
2018/03/23	14	23.64	0	0.00	23.70	14	4,814	0.29%
2018/03/22	3	24.55	0	0.00	24.35	3	4,761	0.06%
2018/03/21	7	24.75	1	24.75	24.65	6	4,805	0.12%
2018/03/20	1	24.85	3	24.95	24.85	-2	5,135	-0.04%
2018/03/19	4	24.98	2	25.30	25.05	2	5,212	0.04%
2018/03/16	3	25.85	5	26.20	25.70	-2	5,125	-0.04%
2018/03/15	6	25.88	5	25.85	25.80	1	4,877	0.02%
2018/03/13	0	0.00	5.3	26.58	26.20	-5.3	5,199	-0.10%
2018/03/12	0	0.00	32	26.20	26.50	-32	5,211	-0.61%
2018/03/09	2	26.05	0	0.00	26.05	2	5,250	0.04%
2018/03/07	0	0.00	10	25.15	25.15	-10	5,552	-0.18%
2018/03/01	0	0.00	9	25.57	25.55	-9	6,259	-0.14%
2018/02/27	2.1	25.11	0	0.00	25.20	2.1	6,381	0.03%
2018/02/26	1	25.00	0	0.00	25.10	1	6,422	0.02%
2018/02/23	3	25.07	14	25.05	25.10	-11	6,483	-0.17%
2018/02/21	1	24.25	5	23.95	24.35	-4	6,604	-0.06%
2018/02/12	10	23.55	3	23.43	23.50	7	6,677	0.10%
2018/02/09	8	23.34	0	0.00	23.80	8	6,734	0.12%
2018/02/08	4	24.81	1	24.50	24.30	3	6,911	0.04%
2018/02/07	11	24.56	11	24.45	24.50	0	7,146	0.00%
2018/02/06	16	24.71	5	23.80	23.75	11	7,212	0.15%
2018/02/05	11	25.85	5	26.05	26.15	6	7,178	0.08%
2018/02/02	5	26.55	6	26.55	26.60	-1	7,402	-0.01%
2018/01/31	1	26.75	0	0.00	26.65	1	7,576	0.01%
2018/01/30	0	0.00	15	27.00	26.90	-15	7,702	-0.19%
2018/01/29	10	26.90	5	26.90	26.75	5	7,807	0.06%
2018/01/26	2	26.63	0	0.00	26.55	2	8,327	0.02%
2018/01/25	2	27.00	0	0.00	26.85	2	8,491	0.02%
2018/01/24	6	27.02	5	26.95	26.90	1	8,492	0.01%
2018/01/23	0	0.00	5	26.75	26.85	-5	8,528	-0.06%
2018/01/22	2	26.83	0	0.00	26.75	2	8,664	0.02%
2018/01/19	1	26.90	0	0.00	26.90	1	8,949	0.01%
2018/01/18	2	26.95	6	27.08	27.00	-4	9,298	-0.04%
2018/01/17	1	27.35	1	27.10	27.05	0	9,505	0.00%
2018/01/16	12	27.01	16	27.06	27.30	-4	9,568	-0.04%
2018/01/12	8	26.32	0	0.00	26.25	8	9,622	0.08%
2018/01/11	1	26.05	0	0.00	26.10	1	9,681	0.01%
2018/01/10	23	26.16	0	0.00	26.05	23	9,769	0.24%
2018/01/09	0.5	26.75	2	26.75	26.75	-1.5	9,912	-0.02%
2018/01/08	0	0.00	2	26.85	26.85	-2	10,189	-0.02%
2018/01/05	0	0.00	1	26.90	26.90	-1	10,569	-0.01%
2018/01/04	27	27.18	3	27.10	27.05	24	10,909	0.22%
2018/01/03	5	26.80	6	26.84	26.65	-1	11,278	-0.01%
2018/01/02	0	0.00	20	26.40	26.40	-20	12,507	-0.16%