南茂 (8150)-元大-敦化券商分點個股進出

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

南茂

(8150)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/05/03	2	46.30	0	0.00	45.50	2	4,557	0.04%
2024/04/30	2	46.10	0	0.00	45.90	2	4,527	0.04%
2024/04/25	0	46.20	0	0.00	46.20	0	4,678	0.00%
2024/04/22	0	45.25	0	0.00	45.35	0	4,707	0.00%
2024/04/17	0	0.00	1	47.25	47.45	-1	4,924	-0.02%
2024/04/11	0	0.00	0.7	48.25	48.75	-0.7	4,866	-0.01%
2024/04/01	1	49.35	0	0.00	49.35	1	4,709	0.02%
2024/03/29	0.1	49.28	196	49.98	50.00	-196	4,671	-4.19%	大賣/鉅額交易
2024/03/28	1	50.70	5	52.70	51.00	-4	4,426	-0.09%
2024/03/27	200	50.48	0	0.00	50.70	200	4,216	4.74%	大買/鉅額交易
2024/03/26	2	48.85	4	48.79	48.40	-2	4,105	-0.05%
2024/03/25	0	0.00	1.1	49.17	49.95	-1.1	4,057	-0.03%
2024/03/22	0	51.00	0	50.00	50.90	0	4,012	0.00%
2024/03/21	0.1	50.90	1	50.80	51.00	-0.9	3,964	-0.02%
2024/03/20	4	50.95	3	51.63	50.10	1	3,935	0.03%
2024/03/19	1	49.80	0	0.00	49.75	1	3,747	0.03%
2024/03/18	0	48.50	3	48.60	48.65	-3	3,715	-0.08%
2024/03/15	0	0.00	2	47.50	47.65	-2	3,704	-0.05%
2024/03/14	0	0.00	1	47.05	47.55	-1	3,703	-0.03%
2024/03/12	5	47.58	0	0.00	48.10	5	3,660	0.14%
2024/03/11	0	0.00	6	47.46	46.90	-6	3,618	-0.17%
2024/03/08	0	0.00	0	46.35	46.90	0	3,605	0.00%
2024/03/07	3	46.60	5	47.11	47.15	-2	3,582	-0.06%
2024/03/06	10	45.85	1	46.00	46.65	9	3,501	0.26%
2024/03/05	1	45.34	1	45.10	45.10	0	3,439	0.00%
2024/03/04	0	0.00	1	45.65	45.10	-1	3,411	-0.03%
2024/03/01	0	0.00	1	44.00	43.95	-1	3,303	-0.03%
2024/02/29	1	43.95	0	0.00	44.10	1	3,258	0.03%
2024/02/26	0.2	43.25	1	43.20	43.45	-0.8	3,173	-0.03%
2024/02/22	0	0.00	10	43.90	44.00	-10	3,140	-0.32%
2024/02/20	10	43.60	0	0.00	43.50	10	3,101	0.32%
2024/02/15	0	0.00	0	43.05	43.65	0	3,104	0.00%
2024/02/05	0.3	41.65	0.1	41.80	41.70	0.2	3,058	0.01%
2024/02/02	0	0.00	24	42.14	41.95	-24	3,094	-0.78%
2024/01/25	0	0.00	1	43.15	42.80	-1	3,605	-0.03%
2024/01/24	0.1	43.25	0	0.00	43.15	0.1	3,620	0.00%
2024/01/23	0	0.00	3	43.10	43.10	-3	3,637	-0.08%
2024/01/19	5	43.72	5	43.98	43.70	0	3,632	0.00%
2024/01/18	3	42.70	0	0.00	42.95	3	3,565	0.08%
2024/01/17	2	43.10	1	43.10	43.00	1	3,746	0.03%
2024/01/16	0	0.00	2	42.85	42.80	-2	3,897	-0.05%
2024/01/15	0	0.00	2	43.40	43.20	-2	4,088	-0.05%
2024/01/12	26	42.98	0	0.00	42.80	26	4,073	0.64%
2024/01/11	1	43.45	0.3	43.23	43.50	0.7	3,950	0.02%
2024/01/09	2	41.45	0	0.00	41.45	2	3,856	0.05%
2024/01/08	1	41.00	0	0.00	41.15	1	3,859	0.03%
2024/01/03	0.2	41.70	3	41.90	41.85	-2.9	3,854	-0.07%
2024/01/02	0	0.00	0	42.10	42.00	0	3,839	0.00%
2023/12/28	0.3	43.70	0	0.00	43.00	0.3	3,814	0.01%
2023/12/20	2	42.35	6	42.49	42.45	-4	3,712	-0.11%
2023/12/19	0	0.00	1	42.90	42.90	-1	3,654	-0.03%
2023/12/15	0	0.00	0.3	43.47	43.10	-0.3	3,550	-0.01%
2023/12/14	0	0.00	0	43.44	43.35	0	3,466	0.00%
2023/12/13	2	42.50	5	42.34	43.15	-3	3,404	-0.09%
2023/12/12	1	42.45	0	0.00	42.45	1	3,348	0.03%
2023/12/08	0	42.55	4	42.50	42.45	-4	3,282	-0.12%
2023/12/06	0	0.00	0	41.50	41.70	0	3,211	0.00%
2023/12/05	1	41.85	4.1	41.89	41.85	-3.1	3,206	-0.10%
2023/12/04	0	0.00	7	42.05	42.00	-7	3,208	-0.22%
2023/12/01	1	41.40	0	0.00	41.10	1	3,234	0.03%
2023/11/21	0	0.00	10	39.50	39.50	-10	3,305	-0.30%
2023/11/20	0	0.00	18	39.07	39.05	-18	3,285	-0.55%
2023/11/15	2.3	38.56	0	0.00	38.60	2.3	3,264	0.07%
2023/11/14	0	38.05	0	0.00	38.15	0	3,238	0.00%
2023/11/13	0	38.00	0	0.00	38.15	0	3,226	0.00%
2023/11/10	0.1	37.90	0	0.00	37.75	0.1	3,212	0.00%
2023/11/08	1	37.10	0	0.00	37.35	1	3,149	0.03%
2023/11/07	4	37.54	0	0.00	37.35	4	3,090	0.13%
2023/11/06	28	37.91	0	0.00	37.80	28	3,057	0.92%
2023/11/03	14	38.06	10	38.21	37.95	4	2,995	0.13%
2023/11/02	0	41.95	0	0.00	42.05	0	2,742	0.00%
2023/11/01	0	0.00	15	40.81	41.30	-15	2,770	-0.54%
2023/10/30	1	41.05	1.1	40.90	40.65	-0.1	2,800	0.00%
2023/10/27	1	41.59	0	0.00	40.90	1	2,781	0.04%
2023/10/26	0	41.45	5	41.35	41.45	-5	2,757	-0.18%
2023/10/25	0	42.00	2.1	42.80	42.00	-2	2,710	-0.07%
2023/10/24	7	41.95	4	41.93	42.15	3	2,516	0.12%
2023/10/23	3	41.27	3	41.50	41.40	0	2,312	0.00%
2023/10/20	11	39.65	0	39.75	39.85	11	2,121	0.52%
2023/10/17	2	39.05	9	39.30	39.00	-7	2,098	-0.33%
2023/10/16	2	38.30	0	0.00	38.70	2	2,101	0.10%
2023/10/13	0	0.00	41	39.15	39.05	-41	2,128	-1.93%
2023/10/03	0	0.00	0.6	37.82	37.90	-0.6	2,178	-0.03%
2023/09/28	4	37.40	0	0.00	37.40	4	2,241	0.18%
2023/09/18	0	0.00	0	39.85	39.60	0	2,632	0.00%
2023/09/14	50	39.00	0	0.00	39.00	50	2,678	1.87%
2023/09/13	0.4	39.10	2	39.40	38.95	-1.7	2,713	-0.06%
2023/09/08	0.3	39.80	1	39.75	39.60	-0.7	2,798	-0.03%
2023/09/07	1	40.30	10	40.35	40.35	-9	2,809	-0.32%
2023/09/06	0	0.00	2.3	39.95	40.00	-2.3	2,775	-0.08%
2023/09/05	1.3	38.72	0	0.00	38.80	1.3	2,697	0.05%
2023/09/01	0	0.00	39	38.30	38.50	-39	2,726	-1.43%
2023/08/31	1	38.25	0	0.00	38.35	1	2,721	0.04%
2023/08/30	13	37.65	0	0.00	37.90	13	2,726	0.48%
2023/08/29	31	38.15	1	38.00	37.75	30	2,723	1.10%
2023/08/28	0	0.00	2	38.00	37.95	-2	2,689	-0.07%
2023/08/24	0	0.00	1	37.20	36.90	-1	2,618	-0.04%
2023/08/23	3	37.00	0	0.00	37.00	3	2,712	0.11%
2023/08/16	1	35.75	0	0.00	35.75	1	2,766	0.04%
2023/08/07	0	0.00	0	37.20	37.35	0	2,714	0.00%
2023/08/04	0	0.00	10	36.35	36.30	-10	2,659	-0.38%
2023/07/26	1	35.20	0	0.00	35.20	1	2,635	0.04%
2023/07/25	0	0.00	2	35.50	35.45	-2	2,677	-0.07%
2023/07/24	1	35.40	0	0.00	35.55	1	2,680	0.04%
2023/07/20	10	35.60	0	0.00	35.70	10	2,652	0.38%
2023/07/18	0	0.00	2	36.10	36.00	-2	2,620	-0.08%
2023/07/17	0	0.00	9	35.61	35.75	-9	2,592	-0.35%
2023/07/13	0	0.00	8	34.63	34.60	-8	2,607	-0.31%
2023/07/11	0	35.15	0	0.00	35.10	0	2,604	0.00%
2023/07/10	2	34.90	0	0.00	34.70	2	2,638	0.08%
2023/07/07	1	35.20	0	0.00	35.25	1	2,650	0.04%
2023/07/03	4.1	35.89	4	35.65	35.60	0.1	2,706	0.00%
2023/06/28	0	0.00	10	39.05	38.95	-10	2,620	-0.38%
2023/06/27	6	39.43	0	0.00	39.15	6	2,536	0.24%
2023/06/26	0	0.00	0	39.85	39.70	0	2,484	0.00%
2023/06/21	0	0.00	1	39.40	39.35	-1	2,444	-0.04%
2023/06/19	0	0.00	2	39.05	38.75	-2	2,383	-0.08%
2023/06/15	1	39.10	3	39.05	39.00	-2	2,320	-0.09%
2023/06/14	2	39.68	0	0.00	39.35	2	2,306	0.09%
2023/06/13	1	40.00	0	0.00	39.80	1	2,278	0.04%
2023/06/12	1	39.75	1	40.25	40.30	0	2,251	0.00%
2023/06/09	5	39.94	1	40.05	40.05	4	2,239	0.18%
2023/06/07	2	40.80	0	0.00	40.85	2	2,230	0.09%
2023/06/05	0	0.00	0	40.80	40.55	0	2,226	0.00%
2023/05/31	0	0.00	1	39.60	39.50	-1	2,257	-0.05%
2023/05/29	6	39.69	6	40.22	39.55	0	2,282	0.00%
2023/05/24	0	0.00	1	38.55	38.35	-1	2,278	-0.04%
2023/05/18	0	0.00	1	38.40	38.50	-1	2,324	-0.04%
2023/05/17	0	0.00	5	38.22	38.50	-5	2,333	-0.21%
2023/05/12	2	37.40	1	37.85	37.75	1	2,346	0.04%
2023/05/10	4	38.05	0	0.00	38.30	4	2,377	0.17%
2023/04/21	1	37.45	1	38.25	37.30	0	2,560	0.00%
2023/04/20	1	38.55	0	0.00	38.05	1	2,554	0.04%
2023/04/12	0	0.00	10	39.20	39.15	-10	2,502	-0.40%
2023/04/11	0	0.00	4	39.10	39.05	-4	2,474	-0.16%
2023/04/10	0	0.00	4	38.45	38.45	-4	2,440	-0.16%
2023/04/07	1	38.70	0	0.00	38.60	1	2,421	0.04%
2023/04/06	0	0.00	0	38.45	39.10	0	2,365	0.00%
2023/03/31	0	0.00	0	38.80	38.35	0	2,317	0.00%
2023/03/21	0	0.00	0	37.00	37.00	0	2,272	0.00%
2023/03/08	0	37.55	0	0.00	37.65	0	2,280	0.00%
2023/03/07	0	0.00	0.1	37.55	37.70	-0.1	2,256	0.00%
2023/03/06	10	36.85	0	0.00	37.00	10	2,209	0.45%
2023/03/03	0.1	36.45	0	0.00	36.70	0.1	2,209	0.00%
2023/03/02	2	36.25	0	0.00	36.35	2	2,212	0.09%
2023/03/01	0	35.40	0	0.00	36.05	0	2,198	0.00%
2023/02/24	1	36.50	0	0.00	36.40	1	2,134	0.05%
2023/02/23	1	36.55	0	0.00	37.00	1	2,057	0.05%
2023/02/22	1	35.95	1	36.10	36.55	0	2,048	0.00%
2023/02/21	0	0.00	0	36.55	36.55	0	2,049	0.00%
2023/02/14	0	35.30	0	0.00	35.60	0	2,218	0.00%
2023/02/13	0	35.15	0	0.00	35.30	0	2,267	0.00%
2023/02/10	0	0.00	2	35.85	35.90	-2	2,307	-0.09%
2023/02/09	0	35.85	0	0.00	35.80	0	2,317	0.00%
2023/02/08	0.1	35.85	0	0.00	35.85	0.1	2,344	0.00%
2023/02/01	2	34.75	0	0.00	34.65	2	2,211	0.09%
2023/01/31	0	0.00	10.2	34.34	34.60	-10.2	2,197	-0.46%
2023/01/30	1.1	34.04	13	34.03	34.05	-11.9	2,153	-0.55%
2023/01/16	0	0.00	26	33.58	33.65	-26	2,219	-1.17%
2023/01/13	8	33.08	0	0.00	32.95	8	2,245	0.36%
2023/01/12	36	33.46	2	33.95	33.10	34	2,357	1.44%
2023/01/11	5	33.69	1	33.85	33.80	4	2,545	0.16%
2023/01/10	0	0.00	46	33.72	33.80	-46	2,593	-1.77%
2023/01/09	0	0.00	6	33.70	33.70	-6	2,612	-0.23%
2023/01/06	1	33.15	2	33.20	33.35	-1	2,612	-0.04%
2023/01/05	5	33.10	60	33.16	33.15	-55	2,647	-2.08%
2023/01/04	8	33.33	0	0.00	33.40	8	2,666	0.30%
2023/01/03	5	33.10	0	0.00	33.70	5	2,694	0.19%
2022/12/30	0	0.00	10	33.50	33.50	-10	2,668	-0.37%
2022/12/23	2	32.85	0	0.00	32.90	2	2,727	0.07%
2022/12/22	0	0.00	40	32.60	32.50	-40	2,761	-1.45%
2022/12/21	0	0.00	60	32.20	32.20	-60	2,786	-2.15%
2022/12/20	0	0.00	0.1	32.40	32.45	-0.1	2,801	0.00%
2022/12/15	0	0.00	2	33.15	33.20	-2	2,832	-0.07%
2022/12/12	3	32.85	0	0.00	33.00	3	2,862	0.10%
2022/12/09	4	33.33	3	33.48	33.30	1	2,906	0.03%
2022/12/07	3	33.47	0	0.00	33.30	3	2,935	0.10%
2022/12/06	2	34.22	0	0.00	33.70	2	2,928	0.07%
2022/12/05	0	0.00	16	34.61	34.70	-16	2,933	-0.55%
2022/12/02	9	34.18	0	0.00	34.20	9	2,933	0.31%
2022/12/01	1	34.05	0	0.00	34.10	1	2,937	0.03%
2022/11/30	0	0.00	3	33.65	33.60	-3	2,935	-0.10%
2022/11/29	1	33.05	0	0.00	33.30	1	2,910	0.03%
2022/11/28	2	33.05	0	0.00	33.15	2	2,943	0.07%
2022/11/25	2	33.53	3	33.80	33.50	-1	2,954	-0.03%
2022/11/24	3	33.43	3	33.67	33.65	0	2,977	0.00%
2022/11/23	1	33.00	1	33.15	32.95	0	2,944	0.00%
2022/11/21	0	0.00	0	33.40	33.20	0	2,961	0.00%
2022/11/17	0	0.00	8	33.75	33.95	-8	2,898	-0.28%
2022/11/16	27	33.55	13	33.56	33.60	14	2,875	0.49%
2022/11/15	7	33.18	10.2	33.11	33.15	-3.2	2,814	-0.11%
2022/11/14	16	32.57	4.8	32.71	32.70	11.2	2,801	0.40%
2022/11/11	1	33.10	20	32.50	32.50	-19	2,784	-0.68%
2022/11/10	6	32.20	0	0.00	32.20	6	2,760	0.22%
2022/11/09	0	0.00	10	32.50	32.30	-10	2,752	-0.36%
2022/11/08	0	0.00	0.1	32.05	32.00	-0.1	2,728	0.00%
2022/11/07	0	0.00	0.1	31.70	31.60	-0.1	2,706	0.00%
2022/11/04	10.1	31.60	0	0.00	31.60	10.1	2,715	0.37%
2022/11/03	0	0.00	0	32.25	32.25	0	2,679	0.00%
2022/11/01	0.2	31.90	0	0.00	31.65	0.2	2,720	0.01%
2022/10/31	2	31.85	0	0.00	31.75	2	2,776	0.07%
2022/10/28	2	31.80	0.1	31.70	31.40	2	2,801	0.07%
2022/10/26	3	30.60	3	30.60	30.60	0	2,791	0.00%
2022/10/24	22.1	31.36	12	31.73	31.25	10.1	2,808	0.36%
2022/10/21	1	32.55	1	32.20	31.85	0	2,761	0.00%
2022/10/20	0	0.00	4	32.06	32.20	-4	2,735	-0.15%
2022/10/19	15	32.42	11.6	32.27	32.30	3.4	2,646	0.13%
2022/10/17	0.1	28.80	1.1	29.06	30.00	-1	2,476	-0.04%
2022/10/14	0	0.00	0.1	29.40	29.30	-0.1	2,507	0.00%
2022/10/13	10	28.41	10	28.49	28.40	0	2,567	0.00%
2022/10/12	0.1	29.50	3	29.25	29.45	-2.9	2,564	-0.11%
2022/10/05	1	31.10	1.1	31.25	30.95	-0.1	2,703	0.00%
2022/10/04	4.1	30.42	1	30.45	30.60	3.1	2,718	0.11%
2022/10/03	0.1	29.55	0	29.80	29.70	0	2,752	0.00%
2022/09/30	0	0.00	1	29.55	30.00	-1	2,829	-0.04%
2022/09/29	0	0.00	4.3	29.71	29.70	-4.3	2,886	-0.15%
2022/09/28	6	29.25	6	29.50	29.25	0	2,924	0.00%
2022/09/27	0	0.00	1	30.10	30.30	-1	2,965	-0.03%
2022/09/26	12	29.89	12	30.56	29.85	0	3,054	0.00%
2022/09/23	0.1	31.92	0	0.00	31.75	0.1	3,111	0.00%
2022/09/22	1.1	31.71	4	32.00	32.00	-2.9	3,218	-0.09%
2022/09/21	0.1	32.60	0.2	32.65	32.25	-0.1	3,330	0.00%
2022/09/19	0	0.00	6	32.90	32.70	-6	3,500	-0.17%
2022/09/16	0	33.05	0	33.80	32.75	0	3,540	0.00%
2022/09/15	0.1	33.55	0	0.00	33.25	0.1	3,556	0.00%
2022/09/14	6.1	33.10	0	0.00	33.30	6.1	3,606	0.17%
2022/09/13	0	0.00	0.6	34.14	33.80	-0.6	3,611	-0.02%
2022/09/12	8	33.80	0.1	33.95	33.80	7.9	3,635	0.22%
2022/09/08	0.1	33.20	5	34.05	34.25	-4.9	3,649	-0.13%
2022/09/07	0	0.00	1	33.05	33.00	-1	3,673	-0.03%
2022/09/06	1.1	34.18	0	0.00	33.40	1.1	3,690	0.03%
2022/09/05	0.1	34.40	0	0.00	34.20	0.1	3,677	0.00%
2022/09/02	1	34.55	0	0.00	34.50	1	3,692	0.03%
2022/09/01	0	35.30	0	0.00	35.10	0	3,657	0.00%
2022/08/31	2	35.70	0	0.00	35.75	2	3,671	0.05%
2022/08/30	7	36.16	0	0.00	36.15	7	3,661	0.19%
2022/08/24	1	36.20	2	36.40	36.10	-1	3,763	-0.03%
2022/08/23	4	36.45	0	0.00	36.35	4	3,790	0.11%
2022/08/18	4	36.15	2	36.25	36.40	2	3,773	0.05%
2022/08/15	0	0.00	5	36.70	36.70	-5	3,765	-0.13%
2022/08/12	2	35.95	20	36.18	36.30	-18	3,747	-0.48%
2022/08/11	2	35.60	24	35.73	35.70	-22	3,764	-0.58%
2022/08/10	10	35.05	0	0.00	35.10	10	3,769	0.27%
2022/08/08	16.1	35.10	24	35.38	35.60	-8	3,783	-0.21%
2022/08/05	2.1	35.14	3	35.12	34.90	-1	3,757	-0.03%
2022/08/04	1	34.35	22.2	34.49	34.20	-21.2	3,723	-0.57%
2022/08/03	8.1	33.89	0	0.00	34.00	8.1	3,721	0.22%
2022/08/02	11	34.40	0	0.00	34.15	11	3,742	0.29%
2022/08/01	0.1	35.08	0	0.00	35.20	0.1	3,763	0.00%
2022/07/29	15	35.44	0	0.00	35.30	15	3,797	0.40%
2022/07/28	8	35.30	0.2	35.50	35.30	7.9	3,763	0.21%
2022/07/26	4.1	35.28	0	0.00	35.15	4.1	3,804	0.11%
2022/07/22	16	36.16	7	36.66	35.95	9	3,843	0.23%
2022/07/21	5	35.77	1.1	35.70	36.30	3.9	3,839	0.10%
2022/07/20	14.1	35.50	11	35.74	35.40	3.1	3,835	0.08%
2022/07/19	6	34.88	0	0.00	35.20	6	3,839	0.16%
2022/07/15	4	33.50	6	33.57	33.85	-2	3,843	-0.05%
2022/07/14	8.1	33.00	1	32.95	32.95	7.1	3,835	0.18%
2022/07/13	0	32.90	0	0.00	32.90	0	3,822	0.00%
2022/07/11	2	34.45	1	34.00	33.90	1	3,800	0.03%
2022/07/08	1	35.10	0	0.00	35.45	1	3,775	0.03%
2022/07/05	0	0.00	3	33.80	33.95	-3	3,748	-0.08%
2022/07/04	0.2	34.30	0.1	33.90	33.60	0.1	3,727	0.00%
2022/06/30	1	37.14	0	0.00	36.95	1	3,623	0.03%
2022/06/29	1	39.45	0	0.00	39.10	1	3,526	0.03%
2022/06/28	1	45.40	0	0.00	44.80	1	3,423	0.03%
2022/06/27	2	46.15	0	0.00	46.15	2	3,302	0.06%
2022/06/21	1	47.80	0	0.00	47.80	1	3,213	0.03%
2022/06/20	0	0.00	0.1	47.90	47.10	-0.1	3,226	0.00%
2022/06/16	1	49.05	0	0.00	48.70	1	3,252	0.03%
2022/06/07	0	50.20	0	0.00	50.30	0	3,685	0.00%
2022/06/06	0	0.00	0	49.95	50.20	0	3,746	0.00%
2022/06/01	0	0.00	12	49.53	49.60	-12	4,021	-0.30%
2022/05/31	1	48.55	0.2	49.03	48.55	0.8	4,144	0.02%
2022/05/30	1.2	48.76	1.1	48.90	48.90	0	4,315	0.00%
2022/05/27	1.1	48.41	1	48.55	48.60	0.1	4,516	0.00%
2022/05/25	0	0.00	0	47.93	48.00	0	6,331	0.00%
2022/05/24	0	0.00	0	48.05	47.55	0	6,400	0.00%
2022/05/19	0	0.00	2.2	47.86	48.35	-2.2	6,686	-0.03%
2022/05/18	0.1	47.60	0	47.90	47.85	0.1	6,697	0.00%
2022/05/17	0	0.00	0.1	46.93	47.30	-0.1	6,838	0.00%
2022/05/16	0.1	46.44	0.1	46.65	46.50	0.1	6,863	0.00%
2022/05/13	0	46.00	1	45.90	45.95	-1	6,866	-0.01%
2022/05/12	1.1	45.51	1	45.62	45.35	0.1	6,896	0.00%
2022/05/11	2	45.90	0.1	46.15	45.85	2	6,903	0.03%
2022/05/10	0.1	45.95	0	0.00	46.40	0.1	6,916	0.00%
2022/05/09	0.2	46.76	0	46.50	46.35	0.2	6,936	0.00%
2022/05/03	1	47.30	0	0.00	47.25	1	7,167	0.01%
2022/04/28	0	0.00	0.1	46.75	46.60	-0.1	7,311	0.00%
2022/04/27	0.1	45.80	0	0.00	46.50	0.1	7,377	0.00%
2022/04/25	3	47.32	0	0.00	46.95	3	7,652	0.04%
2022/04/19	1	48.90	0.1	48.95	48.90	1	9,250	0.01%
2022/04/14	0.1	48.35	0	0.00	48.35	0.1	9,365	0.00%
2022/04/13	2	48.08	2	48.28	48.30	0	9,407	0.00%
2022/04/12	1	48.00	0	0.00	48.00	1	9,395	0.01%
2022/04/08	1	49.75	0	0.00	50.10	1	9,381	0.01%
2022/04/07	1	49.85	0	0.00	49.80	1	9,391	0.01%
2022/04/06	0	0.00	1	50.80	50.70	-1	9,365	-0.01%
2022/03/30	1	51.70	0	0.00	51.70	1	9,584	0.01%
2022/03/28	0	0.00	5	51.60	51.90	-5	9,789	-0.05%
2022/03/24	2	51.80	0	0.00	51.90	2	9,896	0.02%
2022/03/23	0	52.20	32	52.10	52.20	-32	9,951	-0.32%
2022/03/22	1	51.80	34	52.00	52.10	-33	10,013	-0.33%
2022/03/21	3	52.20	3	52.37	52.10	0	10,032	0.00%
2022/03/18	4	51.60	3	51.77	51.70	1	10,045	0.01%
2022/03/17	0	0.00	2.5	51.36	51.40	-2.5	9,960	-0.03%
2022/03/16	0.5	50.90	2	50.10	50.30	-1.5	9,904	-0.02%
2022/03/15	5	51.00	0	50.90	50.80	5	9,856	0.05%
2022/03/14	0	51.70	0	0.00	51.80	0	9,852	0.00%
2022/03/11	0	0.00	2	51.55	51.50	-2	9,861	-0.02%
2022/03/10	6	51.87	2	51.94	51.30	4	9,886	0.04%
2022/03/09	2	50.60	0	0.00	51.10	2	9,853	0.02%
2022/03/08	3	49.90	0	0.00	50.20	3	9,866	0.03%
2022/03/07	2	50.35	3	50.52	50.30	-1	9,792	-0.01%
2022/03/04	1	51.50	1	51.80	51.60	0	9,667	0.00%
2022/03/03	8	52.45	8	51.58	51.80	0	9,586	0.00%
2022/03/02	7	51.44	8	51.25	51.40	-1	9,508	-0.01%
2022/03/01	16	52.16	2	51.20	51.20	14	9,347	0.15%
2022/02/25	4	51.45	28.3	51.88	52.00	-24.3	8,431	-0.29%
2022/02/24	0	0.00	17.1	47.31	47.35	-17.1	7,667	-0.22%
2022/02/23	0.1	48.28	0.1	48.55	48.50	0	7,671	0.00%
2022/02/22	2.1	47.70	2	48.38	48.15	0.1	7,780	0.00%
2022/02/21	10	49.25	9	49.39	49.15	1	7,954	0.01%
2022/02/18	2	48.50	0	0.00	48.75	2	8,077	0.02%
2022/02/17	11	48.27	0.2	48.01	48.25	10.8	8,172	0.13%
2022/02/16	0.1	47.20	1	47.25	46.95	-0.9	8,150	-0.01%
2022/02/15	0	0.00	1	46.60	46.30	-1	8,186	-0.01%
2022/02/14	1.2	46.51	0.1	46.45	46.50	1.1	8,258	0.01%
2022/02/11	0.1	47.25	0	0.00	47.40	0.1	8,348	0.00%
2022/02/10	0	0.00	0.2	47.28	47.40	-0.2	8,586	0.00%
2022/02/09	1	46.15	2	46.55	47.10	-1	8,604	-0.01%
2022/02/08	0.1	46.15	0.3	46.47	46.35	-0.3	8,631	0.00%
2022/02/07	0.1	46.08	0	0.00	45.80	0.1	8,580	0.00%
2022/01/26	2	46.05	0	0.00	46.00	2	8,515	0.02%
2022/01/25	5.1	46.06	0	0.00	45.75	5.1	8,508	0.06%
2022/01/24	1.2	46.55	0	47.10	47.00	1.1	8,428	0.01%
2022/01/21	2.1	47.65	1.4	47.98	47.60	0.7	8,450	0.01%
2022/01/20	0	0.00	1.2	48.38	48.45	-1.2	8,401	-0.01%
2022/01/19	11.2	47.96	1	48.35	47.80	10.2	8,344	0.12%
2022/01/18	7	49.68	1	49.45	48.80	6	8,256	0.07%
2022/01/17	0	49.60	1	49.50	49.50	-1	8,058	-0.01%
2022/01/14	24	50.23	7	50.60	49.15	17	7,963	0.21%
2022/01/13	25	51.55	30	51.82	51.30	-5	7,572	-0.07%
2022/01/12	1	47.45	6.4	48.98	49.70	-5.4	6,735	-0.08%
2022/01/11	0	0.00	1.1	47.56	47.10	-1.1	6,510	-0.02%
2022/01/10	1	47.20	0	0.00	47.40	1	6,531	0.02%
2022/01/07	0	47.60	0	47.25	47.10	0	6,572	0.00%
2022/01/06	2	47.83	1	48.05	48.30	1	6,564	0.02%
2022/01/05	0	0.00	0.2	48.10	48.10	-0.2	6,602	0.00%
2022/01/04	1.1	48.01	0	0.00	48.05	1.1	6,610	0.02%
2022/01/03	0.3	48.53	0	0.00	47.95	0.3	6,616	0.00%
2021/12/30	0	0.00	1	48.75	48.60	-1	6,584	-0.02%
2021/12/29	6	48.53	1	48.65	48.60	5	6,595	0.08%
2021/12/28	13	48.86	2	48.90	48.50	11	6,615	0.17%
2021/12/27	1	49.00	2	48.93	49.10	-1	6,588	-0.02%
2021/12/24	1	48.25	0	0.00	48.30	1	6,555	0.02%
2021/12/23	22	47.87	4	48.01	48.10	18	6,556	0.27%
2021/12/22	4	47.91	5	48.02	48.10	-1	6,690	-0.01%
2021/12/21	6	47.25	4	47.35	47.50	2	6,587	0.03%
2021/12/20	2	46.50	1	46.75	46.50	1	6,497	0.02%
2021/12/17	5	46.30	2.1	46.97	46.20	2.9	6,547	0.04%
2021/12/16	3.1	46.62	2.1	46.63	46.65	1	6,626	0.02%
2021/12/15	2	45.05	2	45.23	45.30	0	6,646	0.00%
2021/12/14	2	45.38	0	0.00	45.05	2	6,732	0.03%
2021/12/13	1	46.45	4	46.78	46.45	-3	6,835	-0.04%
2021/12/10	2	46.13	1	46.65	46.40	1	6,850	0.01%
2021/12/08	3	46.97	1	47.10	46.90	2	6,888	0.03%
2021/12/07	1	47.20	1	46.90	46.80	0	6,964	0.00%
2021/12/06	0	0.00	1	46.65	47.25	-1	7,034	-0.01%
2021/12/03	0.1	46.45	0	0.00	46.55	0.1	7,241	0.00%
2021/12/02	0	0.00	2	46.25	45.70	-2	7,455	-0.03%
2021/12/01	2	46.00	2	46.15	46.10	0	7,688	0.00%
2021/11/30	0	0.00	2	45.68	46.15	-2	8,094	-0.02%
2021/11/29	2	44.30	4	44.36	44.65	-2	8,271	-0.02%
2021/11/26	5.1	45.10	1	45.50	45.20	4.1	8,644	0.05%
2021/11/25	3.1	46.30	0.1	46.60	46.25	3	8,670	0.03%
2021/11/24	0	0.00	1	46.50	46.55	-1	8,842	-0.01%
2021/11/23	4	46.57	0	0.00	46.25	4	9,368	0.04%
2021/11/22	0	0.00	19	47.39	47.45	-19	9,438	-0.20%
2021/11/19	3.5	47.59	0	0.00	47.30	3.5	9,517	0.04%
2021/11/18	5.1	48.56	2.1	48.99	48.40	3	9,498	0.03%
2021/11/17	5	48.05	6.1	47.76	48.35	-1.1	9,347	-0.01%
2021/11/16	0.1	46.52	1.1	46.78	46.30	-1	9,213	-0.01%
2021/11/15	1	46.95	2.1	46.90	47.15	-1.1	9,247	-0.01%
2021/11/12	1	46.15	1	46.10	45.75	0	9,353	0.00%
2021/11/10	12.1	45.85	13	46.35	45.80	-0.9	9,771	-0.01%
2021/11/09	3.1	47.22	0	0.00	46.55	3.1	10,257	0.03%
2021/11/08	1	46.90	0	0.00	46.90	1	11,219	0.01%
2021/11/05	3	46.13	1	46.70	46.70	2	12,495	0.02%
2021/11/04	1	47.10	6	47.09	46.45	-5	12,611	-0.04%
2021/11/02	2	45.85	0	0.00	45.65	2	13,311	0.02%
2021/11/01	10	46.60	0	0.00	46.65	10	13,817	0.07%
2021/10/29	5	46.00	0	0.00	46.15	5	14,127	0.04%
2021/10/28	2	46.75	6	47.08	47.10	-4	14,375	-0.03%
2021/10/27	10	45.44	0	0.00	46.15	10	14,447	0.07%
2021/10/26	0	0.00	0.5	46.00	45.65	-0.5	14,582	0.00%
2021/10/25	0.1	44.55	0	0.00	45.50	0.1	14,576	0.00%
2021/10/20	1	46.00	1	45.80	45.45	0	14,803	0.00%
2021/10/19	1	46.15	0.1	46.10	45.85	0.9	14,875	0.01%
2021/10/18	0.1	44.20	1	44.55	44.20	-0.9	14,949	-0.01%
2021/10/15	3	44.87	1.1	44.53	45.10	1.9	15,039	0.01%
2021/10/13	22.1	42.92	0.1	42.90	42.90	22	15,398	0.14%
2021/10/12	21.1	44.31	0	0.00	44.30	21.1	15,531	0.14%
2021/10/08	23	45.27	0	0.00	45.20	23	15,779	0.15%
2021/10/07	0	0.00	2	46.18	46.10	-2	15,972	-0.01%
2021/10/06	25	45.09	1	47.30	44.95	24	16,352	0.15%
2021/10/05	5	45.95	4	45.06	46.45	1	16,496	0.01%
2021/10/01	21.2	46.13	0	0.00	46.10	21.2	16,612	0.13%
2021/09/30	0.5	48.20	0	0.00	47.70	0.5	16,782	0.00%
2021/09/29	28	47.61	3	48.27	47.55	25	16,754	0.15%
2021/09/28	0	0.00	0	50.70	50.50	0	16,683	0.00%
2021/09/27	10	51.80	40	52.00	51.60	-30	16,736	-0.18%
2021/09/24	14	51.93	1	52.20	52.10	13	16,784	0.08%
2021/09/23	5	51.60	11	51.65	51.80	-6	16,730	-0.04%
2021/09/17	0	0.00	1	53.20	53.30	-1	16,502	-0.01%
2021/09/16	35	53.49	0	0.00	53.20	35	16,407	0.21%
2021/09/15	20	54.90	1	54.31	54.90	19	16,242	0.12%
2021/09/14	2	55.30	1.1	55.29	55.20	0.9	16,241	0.01%
2021/09/13	7	55.70	1	56.00	55.60	6	16,251	0.04%
2021/09/10	2	56.85	0	0.00	57.00	2	16,254	0.01%
2021/09/09	0	0.00	2	54.00	54.90	-2	16,218	-0.01%
2021/09/08	28	53.89	6	53.60	53.60	22	16,168	0.14%
2021/09/07	352	57.69	352	58.50	56.90	0	16,026	0.00%	大買/大賣/
2021/09/06	14	59.46	7	59.83	59.00	7	15,808	0.04%
2021/09/03	7	59.17	18	60.01	60.90	-11	15,565	-0.07%
2021/09/02	3.1	58.15	9.1	59.27	57.10	-6	15,242	-0.04%
2021/09/01	7	60.00	28	59.71	59.80	-21	15,195	-0.14%
2021/08/31	2	58.80	4	58.68	58.80	-2	15,020	-0.01%
2021/08/30	11	58.09	24	57.97	58.10	-13	14,967	-0.09%
2021/08/27	46	57.90	21	57.94	56.60	25	14,812	0.17%
2021/08/26	0	56.00	2	56.65	56.50	-2	14,355	-0.01%
2021/08/25	20	56.00	8	56.54	55.30	12	14,292	0.08%
2021/08/24	2	55.40	0	0.00	55.30	2	14,183	0.01%
2021/08/23	0	0.00	3.3	55.08	55.60	-3.3	14,114	-0.02%
2021/08/20	23	54.17	4	53.93	53.50	19	14,033	0.14%
2021/08/19	0	55.10	1	54.60	54.00	-1	13,916	-0.01%
2021/08/18	6	52.47	1	52.30	55.20	5	13,872	0.04%
2021/08/17	2	51.85	2.3	52.47	51.50	-0.3	13,745	0.00%
2021/08/16	4	55.43	4.2	55.40	53.90	-0.2	13,497	0.00%
2021/08/13	10.2	57.46	5	57.12	56.40	5.2	13,206	0.04%
2021/08/12	16	55.98	31	56.96	57.30	-15	12,622	-0.12%
2021/08/11	19	55.53	25	57.78	54.00	-6	11,454	-0.05%
2021/08/10	3	53.33	0	53.40	54.00	3	10,213	0.03%
2021/08/09	5	54.68	7.2	54.13	54.20	-2.2	10,159	-0.02%
2021/08/06	24	56.89	0	56.30	56.20	24	10,026	0.24%
2021/08/05	53	59.04	65	59.05	59.20	-12	9,673	-0.12%
2021/08/04	16.3	56.20	24	56.60	56.80	-7.7	9,365	-0.08%
2021/08/03	8	55.56	8	54.19	56.20	0	9,201	0.00%
2021/08/02	0	53.40	0	0.00	53.00	0	8,902	0.00%
2021/07/30	1	52.70	8	53.14	53.30	-7	8,827	-0.08%
2021/07/29	0	51.70	10	51.17	51.80	-10	8,735	-0.11%
2021/07/28	2	49.68	8	50.58	50.80	-6	8,793	-0.07%
2021/07/27	5	51.56	0	0.00	51.50	5	8,871	0.06%
2021/07/26	4.2	52.90	15	52.95	52.80	-10.8	8,887	-0.12%
2021/07/23	21	51.40	2	51.80	50.70	19	9,021	0.21%
2021/07/22	5	51.56	3	51.97	51.50	2	9,177	0.02%
2021/07/21	4	51.33	2	51.55	51.60	2	9,119	0.02%
2021/07/20	10	51.20	3	51.73	50.50	7	9,067	0.08%
2021/07/19	5	53.42	0	53.30	53.30	5	8,878	0.06%
2021/07/16	0	0.00	1	55.00	55.20	-1	9,090	-0.01%
2021/07/15	4	52.70	4	54.05	54.30	0	9,320	0.00%
2021/07/14	2	52.35	9	52.73	52.60	-7	9,389	-0.07%
2021/07/13	26	53.42	7.5	53.03	51.60	18.5	9,269	0.20%
2021/07/12	5	50.62	6.1	50.57	51.00	-1.1	9,017	-0.01%
2021/07/09	5	49.23	13	49.72	49.75	-8	8,937	-0.09%
2021/07/08	1	50.39	15	50.10	50.10	-14	9,061	-0.15%
2021/07/07	5	50.88	14	50.14	51.20	-9	9,058	-0.10%
2021/07/06	3	49.11	35	49.05	48.80	-32	8,977	-0.36%
2021/07/05	16	48.92	3	49.23	49.25	13	9,205	0.14%
2021/07/02	3	48.08	3	47.70	47.55	0	9,422	0.00%
2021/07/01	1	48.20	5	48.18	48.20	-4	9,486	-0.04%
2021/06/29	0	0.00	0	47.10	47.10	0	9,631	0.00%
2021/06/25	0	0.00	0	47.55	47.55	0	10,123	0.00%
2021/06/23	0	47.75	23	47.49	47.80	-23	10,547	-0.22%
2021/06/22	0	0.00	3	47.55	47.10	-3	10,673	-0.03%
2021/06/21	0	0.00	10	47.15	47.15	-10	10,830	-0.09%
2021/06/18	4	49.49	3	49.45	48.25	1	11,158	0.01%
2021/06/17	6.1	48.97	1.5	49.30	49.65	4.6	11,326	0.04%
2021/06/16	2	49.05	6	49.05	48.65	-4	11,718	-0.03%
2021/06/15	1	48.70	4	48.50	48.50	-3	12,590	-0.02%
2021/06/11	0	48.20	2	48.25	48.10	-2	13,633	-0.01%
2021/06/10	0	0.00	6.2	47.74	48.10	-6.2	13,816	-0.04%
2021/06/09	11	48.09	2	48.28	47.85	9	14,069	0.06%
2021/06/08	10	48.06	7	48.56	49.00	3	14,010	0.02%
2021/06/07	0	46.15	0	0.00	46.15	0	13,821	0.00%
2021/06/04	1	45.30	0	0.00	45.20	1	13,751	0.01%
2021/06/03	7	46.39	0	0.00	46.45	7	13,755	0.05%
2021/06/02	0	47.00	2.1	46.32	47.05	-2.1	13,713	-0.02%
2021/06/01	0	45.70	0	0.00	45.70	0	13,645	0.00%
2021/05/31	3	45.00	0	0.00	45.55	3	13,783	0.02%
2021/05/26	0.1	44.25	1	45.85	44.25	-0.9	14,215	-0.01%
2021/05/25	1	44.80	5.1	43.77	44.95	-4.1	14,463	-0.03%
2021/05/24	1	42.20	0	0.00	42.80	1	14,493	0.01%
2021/05/21	3	42.35	0	0.00	42.35	3	14,601	0.02%
2021/05/19	8.1	41.78	3	42.45	42.30	5.1	14,983	0.03%
2021/05/18	1	40.05	5	41.31	42.55	-4	15,159	-0.03%
2021/05/17	10	39.99	4	40.94	39.65	6	15,295	0.04%
2021/05/14	3	43.28	0	0.00	42.35	3	15,213	0.02%
2021/05/13	11	42.94	7	42.71	42.50	4	15,101	0.03%
2021/05/12	1	40.15	144	39.73	41.65	-143	14,970	-0.96%	大賣/鉅額交易
2021/05/11	1	43.15	2.5	42.40	41.80	-1.5	14,889	-0.01%
2021/05/10	2	45.13	0	0.00	44.85	2	14,764	0.01%
2021/05/07	1	45.25	7	44.95	45.90	-6	14,805	-0.04%
2021/05/06	17	44.21	12	43.88	43.90	5	14,811	0.03%
2021/05/04	0	0.00	3.5	46.08	45.00	-3.5	14,918	-0.02%
2021/05/03	2	47.05	1	48.23	46.30	1	14,913	0.01%
2021/04/29	43.8	50.08	9	48.50	47.70	34.7	14,963	0.23%
2021/04/28	9	50.29	2	50.40	50.30	7	14,973	0.05%
2021/04/27	3	48.98	2	48.95	48.85	1	15,031	0.01%
2021/04/26	1.3	48.96	20.1	49.13	48.80	-18.7	15,380	-0.12%
2021/04/23	1	46.80	6	47.83	48.00	-5	15,402	-0.03%
2021/04/22	22	49.18	150	51.00	47.30	-128	15,496	-0.83%	大賣/鉅額交易
2021/04/21	23	49.15	2	49.35	49.70	21	15,210	0.14%
2021/04/20	6	47.69	27	47.61	47.50	-21	14,944	-0.14%
2021/04/19	3	46.47	11	46.74	46.70	-8	15,115	-0.05%
2021/04/16	4	46.16	2	46.35	46.65	2	15,137	0.01%
2021/04/15	13	44.78	10	45.03	45.25	3	15,095	0.02%
2021/04/14	11	45.52	14.4	44.68	44.75	-3.4	15,118	-0.02%
2021/04/13	17	46.35	65	47.05	45.70	-48	15,079	-0.32%
2021/04/12	1	47.05	2.5	47.24	46.90	-1.5	14,988	-0.01%
2021/04/09	195	46.82	13	47.12	46.85	182	14,866	1.22%	大買/鉅額交易
2021/04/08	4	45.76	1	45.55	47.50	3	14,645	0.02%
2021/04/07	36	45.43	1	45.65	45.30	35	14,326	0.24%
2021/04/06	3.5	45.33	17	44.74	45.30	-13.5	14,332	-0.09%
2021/04/01	27	44.01	22	44.00	44.20	5	14,267	0.03%
2021/03/31	23	46.06	14	45.82	44.25	9	14,237	0.06%
2021/03/30	1	44.70	30	44.87	44.90	-29	13,925	-0.21%
2021/03/29	14	44.36	0	0.00	44.15	14	13,837	0.10%
2021/03/26	2	44.40	16	44.58	44.65	-14	13,744	-0.10%
2021/03/25	2	43.45	1	43.70	43.30	1	13,609	0.01%
2021/03/24	33	43.96	5	43.52	43.05	28	13,697	0.20%
2021/03/23	3	44.37	2	43.93	44.10	1	13,653	0.01%
2021/03/22	6.1	42.97	5	43.03	42.95	1.1	13,468	0.01%
2021/03/19	27	43.72	26	44.06	43.50	1	13,552	0.01%
2021/03/18	19	42.50	7.2	42.97	43.75	11.8	13,281	0.09%
2021/03/17	40.3	39.42	40.8	40.68	40.65	-0.6	12,769	0.00%
2021/03/16	4	38.33	19	38.23	38.60	-15	11,893	-0.13%
2021/03/15	0	0.00	12	37.97	38.20	-12	11,979	-0.10%
2021/03/12	4	37.16	19	36.82	37.40	-15	11,844	-0.13%
2021/03/11	1	36.45	3	36.62	36.80	-2	12,524	-0.02%
2021/03/10	2	36.70	11	36.75	36.50	-9	13,196	-0.07%
2021/03/09	4.8	36.35	0	0.00	36.65	4.8	13,568	0.04%
2021/03/08	0.2	36.70	1	37.60	36.70	-0.8	13,606	-0.01%
2021/03/05	4.3	37.28	0	0.00	37.10	4.3	13,632	0.03%
2021/03/04	0	0.00	2.5	37.97	37.35	-2.5	13,696	-0.02%
2021/03/03	0.7	36.90	5.1	36.86	37.75	-4.4	13,544	-0.03%
2021/03/02	11.4	37.88	3	38.30	37.30	8.4	13,437	0.06%
2021/02/26	3	37.67	4	37.56	37.70	-1	13,320	-0.01%
2021/02/25	24	38.32	4	38.15	38.95	20	13,274	0.15%
2021/02/24	21	37.26	13	37.29	37.00	8	13,110	0.06%
2021/02/22	7	37.29	35	36.98	37.25	-28	12,899	-0.22%
2021/02/19	3	37.08	5	37.15	37.35	-2	12,757	-0.02%
2021/02/18	4	36.11	2	36.15	36.45	2	12,566	0.02%
2021/02/17	19	35.83	5	35.73	35.25	14	12,409	0.11%
2021/02/05	10	34.45	11	34.63	34.35	-1	12,224	-0.01%
2021/02/04	1	34.05	0	0.00	34.00	1	12,219	0.01%
2021/02/03	0.2	34.50	3	34.20	34.35	-2.8	12,306	-0.02%
2021/02/02	20	34.88	10	35.35	34.70	10	12,344	0.08%
2021/01/29	2	33.80	0	0.00	33.65	2	12,151	0.02%
2021/01/27	0	0.00	1	35.60	35.25	-1	11,987	-0.01%
2021/01/26	0	0.00	5	35.20	35.00	-5	11,917	-0.04%
2021/01/25	3	37.05	3	36.68	36.30	0	11,730	0.00%
2021/01/22	2	37.35	1	36.80	37.25	1	11,588	0.01%
2021/01/21	8	36.51	7	36.76	37.10	1	11,389	0.01%
2021/01/20	19	37.13	10	35.79	35.70	9	11,107	0.08%
2021/01/19	14	37.20	17	37.21	37.05	-3	10,777	-0.03%
2021/01/18	0	0.00	31	36.25	36.35	-31	10,311	-0.30%
2021/01/15	2	36.45	1	36.65	35.55	1	10,167	0.01%
2021/01/14	2	36.20	14	36.26	36.30	-12	9,987	-0.12%
2021/01/13	3	36.30	1	36.35	36.40	2	9,871	0.02%
2021/01/12	7	36.02	6	36.20	35.80	1	9,708	0.01%
2021/01/11	2	35.55	76	35.19	35.65	-74	9,181	-0.81%
2021/01/08	61	34.98	5	34.75	35.10	56	9,041	0.62%
2021/01/07	1	35.10	1	35.10	35.25	0	8,917	0.00%
2021/01/06	0	0.00	1	35.55	34.45	-1	8,790	-0.01%
2021/01/05	0	0.00	3	34.87	34.85	-3	8,607	-0.03%
2021/01/04	0	0.00	3	34.38	34.70	-3	8,560	-0.04%
2020/12/31	3	34.58	0	0.00	34.35	3	8,526	0.04%
2020/12/29	2	34.80	12	35.14	35.00	-10	8,439	-0.12%
2020/12/28	1	34.40	4	34.56	34.50	-3	8,260	-0.04%
2020/12/25	4	34.58	0	0.00	34.40	4	8,197	0.05%
2020/12/24	0	0.00	1	33.70	34.05	-1	8,103	-0.01%
2020/12/23	1	33.55	0	0.00	33.50	1	8,069	0.01%
2020/12/22	0	0.00	16	33.88	33.50	-16	8,055	-0.20%
2020/12/21	10	33.83	0	0.00	34.35	10	7,954	0.13%
2020/12/18	18	34.46	36	34.40	34.70	-18	7,861	-0.23%
2020/12/16	1	34.60	3	35.13	34.55	-2	7,451	-0.03%
2020/12/15	28	34.94	3	35.80	34.65	25	7,247	0.34%
2020/12/14	2	37.25	5	37.50	36.60	-3	6,932	-0.04%
2020/12/11	6	36.98	27	37.18	37.15	-21	6,728	-0.31%
2020/12/10	3	36.82	5	36.83	36.75	-2	6,262	-0.03%
2020/12/09	24	36.38	24	36.48	37.05	0	6,067	0.00%
2020/12/08	1	36.20	4	35.96	36.25	-3	5,772	-0.05%
2020/12/07	11	36.97	13	37.66	36.50	-2	5,536	-0.04%
2020/12/04	27	34.65	121	34.73	35.70	-94	4,719	-1.99%	大賣/
2020/12/03	0	0.00	16	33.59	33.20	-16	3,957	-0.40%
2020/12/02	10	32.35	0	0.00	32.30	10	3,599	0.28%
2020/12/01	11	32.03	0	0.00	32.00	11	3,505	0.31%
2020/11/30	1	31.55	1	31.85	31.85	0	3,431	0.00%
2020/11/27	1	31.25	1	31.50	31.25	0	3,315	0.00%
2020/11/26	0	0.00	1	31.40	31.50	-1	3,295	-0.03%
2020/11/25	3	31.37	0	0.00	31.20	3	3,292	0.09%
2020/11/24	2	32.15	4	31.88	31.65	-2	3,235	-0.06%
2020/11/23	13	31.13	15	31.59	31.95	-2	3,045	-0.07%
2020/11/20	3	30.40	1	30.35	30.20	2	2,843	0.07%
2020/11/19	3	30.45	0	0.00	30.35	3	2,834	0.11%
2020/11/17	0	0.00	1	30.10	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	11	30.14	30.00	-11	2,838	-0.39%
2020/11/13	0	0.00	1	29.80	29.50	-1	2,841	-0.04%
2020/11/12	1	29.30	0	0.00	29.30	1	2,825	0.04%
2020/11/11	0	0.00	1	30.00	30.00	-1	2,791	-0.04%
2020/11/10	1	29.80	0	0.00	29.85	1	2,697	0.04%
2020/11/03	0	0.00	1	28.45	28.65	-1	2,729	-0.04%
2020/11/02	0	0.00	3	28.10	28.05	-3	2,762	-0.11%
2020/10/30	1	28.30	0	0.00	28.15	1	2,794	0.04%
2020/10/22	1	29.15	0	0.00	29.40	1	2,968	0.03%
2020/10/20	0	0.00	1	29.35	29.15	-1	3,036	-0.03%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/16	0	0.00	1	29.15	28.85	-1	3,060	-0.03%
2020/10/14	0	0.00	2	29.15	29.15	-2	3,108	-0.06%
2020/10/13	1	28.85	0	0.00	28.90	1	3,134	0.03%
2020/10/12	2	29.15	0	0.00	29.10	2	3,197	0.06%
2020/10/07	1	28.70	5	28.68	28.65	-4	3,229	-0.12%
2020/10/06	0	0.00	80	28.66	28.75	-80	3,276	-2.44%
2020/09/29	2	28.45	0	0.00	28.30	2	3,453	0.06%
2020/09/24	2	28.05	0	0.00	28.05	2	4,006	0.05%
2020/09/17	0	0.00	10	29.90	29.90	-10	4,521	-0.22%
2020/09/16	2	29.55	0	0.00	29.50	2	4,532	0.04%
2020/09/15	13	29.66	1	29.70	29.65	12	4,594	0.26%
2020/09/14	1	28.55	1	28.90	29.50	0	4,750	0.00%
2020/09/08	2	29.30	0	0.00	29.30	2	5,150	0.04%
2020/09/03	0	0.00	20	29.55	29.35	-20	5,531	-0.36%
2020/09/02	0	0.00	1	29.35	29.40	-1	5,595	-0.02%
2020/09/01	1	29.05	0	0.00	29.15	1	5,690	0.02%
2020/08/26	1	29.60	0	0.00	29.65	1	6,893	0.01%
2020/08/24	30	29.18	1	29.25	29.20	29	6,975	0.42%
2020/08/21	1	29.30	0	0.00	29.25	1	7,034	0.01%
2020/08/20	10	29.55	0	0.00	29.10	10	7,055	0.14%
2020/08/17	2	31.95	2	32.00	31.95	0	6,996	0.00%
2020/08/14	10	31.80	0	0.00	31.90	10	7,147	0.14%
2020/08/10	0	0.00	2	32.50	32.15	-2	7,257	-0.03%
2020/08/07	0.2	31.90	0	0.00	31.90	0.2	7,338	0.00%
2020/08/06	0	0.00	3	32.45	32.20	-3	7,384	-0.04%
2020/08/05	0	0.00	3	32.65	32.55	-3	7,428	-0.04%
2020/08/03	1	32.05	0	0.00	31.95	1	7,742	0.01%
2020/07/31	30	32.23	1	32.20	31.90	29	8,030	0.36%
2020/07/30	2	32.13	16	31.72	32.00	-14	8,114	-0.17%
2020/07/28	5	30.35	4	30.79	30.35	1	8,465	0.01%
2020/07/27	3	31.28	4	31.16	31.20	-1	8,491	-0.01%
2020/07/24	15	31.82	0	0.00	31.45	15	8,488	0.18%
2020/07/22	4	32.36	13	32.57	32.65	-9	8,636	-0.10%
2020/07/21	2	32.05	0	0.00	32.00	2	8,655	0.02%
2020/07/20	0	0.00	1	31.60	31.65	-1	8,689	-0.01%
2020/07/17	2	32.15	1	31.90	31.75	1	8,692	0.01%
2020/07/16	3	32.42	5	32.50	32.15	-2	8,729	-0.02%
2020/07/15	1	32.30	0	0.00	32.30	1	8,733	0.01%
2020/07/14	130	32.28	0	0.00	32.25	130	8,813	1.47%	大買/鉅額交易
2020/07/10	7	32.38	0	0.00	32.00	7	8,986	0.08%
2020/07/09	0	0.00	10	33.43	32.90	-10	8,967	-0.11%
2020/07/08	66	33.33	5	33.25	33.30	61	8,993	0.68%
2020/07/07	7	33.79	19	33.71	33.65	-12	9,043	-0.13%
2020/07/06	57	34.36	12	34.27	34.00	45	9,022	0.50%
2020/07/03	34	32.77	32	33.39	33.40	2	8,798	0.02%
2020/07/02	0	0.00	10	32.25	32.40	-10	8,730	-0.11%
2020/07/01	3	31.95	0	0.00	31.60	3	8,715	0.03%
2020/06/30	16	33.66	10	33.90	33.80	6	8,505	0.07%
2020/06/29	11	33.45	1	33.45	33.50	10	8,367	0.12%
2020/06/24	13	33.50	2	33.65	33.55	11	8,360	0.13%
2020/06/23	6	33.86	0	0.00	33.85	6	8,358	0.07%
2020/06/22	0.2	34.10	0	0.00	34.20	0.2	8,367	0.00%
2020/06/19	0	0.00	1	35.15	34.80	-1	8,473	-0.01%
2020/06/18	1	34.30	11	34.08	34.50	-10	8,355	-0.12%
2020/06/17	11	33.79	11	34.05	33.75	0	8,233	0.00%
2020/06/16	1	33.20	2	33.58	33.60	-1	8,204	-0.01%
2020/06/15	1	32.55	1	32.65	32.55	0	8,277	0.00%
2020/06/12	9	33.03	3	33.08	33.25	6	8,262	0.07%
2020/06/11	10	33.35	21	33.99	33.45	-11	8,238	-0.13%
2020/06/10	1	33.35	18	33.36	33.35	-17	8,093	-0.21%
2020/06/09	6	33.23	2	33.30	33.10	4	8,205	0.05%
2020/06/08	50	33.67	1	33.65	33.65	49	8,314	0.59%
2020/06/05	7	33.13	5	33.30	33.35	2	8,602	0.02%
2020/06/04	2	33.05	12	33.11	32.90	-10	8,829	-0.11%
2020/06/03	23	33.21	10	33.27	33.25	13	8,871	0.15%
2020/06/02	27	34.47	21	34.10	34.05	6	8,641	0.07%
2020/06/01	1	32.15	1	32.05	32.15	0	8,011	0.00%
2020/05/27	1	31.85	1	31.80	31.55	0	7,943	0.00%
2020/05/22	0	0.00	3.8	31.74	31.40	-3.8	7,883	-0.05%
2020/05/21	1	32.05	4	31.96	32.05	-3	7,858	-0.04%
2020/05/20	3	30.90	0	0.00	31.10	3	7,707	0.04%
2020/05/19	1	30.75	1	30.45	30.45	0	7,691	0.00%
2020/05/18	1	30.25	0	0.00	30.25	1	7,642	0.01%
2020/05/15	0	0.00	15	30.95	30.80	-15	7,614	-0.20%
2020/05/14	2	31.30	2	31.90	31.15	0	7,541	0.00%
2020/05/13	2	32.38	1	32.25	32.40	1	7,448	0.01%
2020/05/12	0	0.00	2	32.35	32.30	-2	7,429	-0.03%
2020/05/11	8	32.84	1	33.00	32.55	7	7,377	0.09%
2020/05/07	4	32.30	2	32.40	31.60	2	7,055	0.03%
2020/05/06	2	31.60	1	31.60	31.75	1	6,778	0.01%
2020/05/05	6	32.13	13	32.02	32.00	-7	6,687	-0.10%
2020/05/04	1	31.65	3	30.93	31.50	-2	6,462	-0.03%
2020/04/30	1	30.25	10	30.55	30.70	-9	6,301	-0.14%
2020/04/29	0	0.00	7	30.25	30.15	-7	6,271	-0.11%
2020/04/28	10	30.35	1	30.10	30.10	9	6,275	0.14%
2020/04/27	10	30.28	12	30.30	30.35	-2	6,328	-0.03%
2020/04/24	3	29.32	1	28.80	29.30	2	6,208	0.03%
2020/04/22	2	28.48	2	28.75	28.80	0	6,075	0.00%
2020/04/21	15	28.70	1	28.65	28.60	14	6,050	0.23%
2020/04/20	0	0.00	3	29.50	29.30	-3	5,994	-0.05%
2020/04/17	1	29.80	0	0.00	29.00	1	5,936	0.02%
2020/04/16	3	29.50	2	29.35	29.25	1	5,879	0.02%
2020/04/15	18	29.54	3	29.20	29.60	15	5,868	0.26%
2020/04/13	1	27.85	0	0.00	27.90	1	5,703	0.02%
2020/04/10	1	28.50	0	0.00	28.45	1	5,665	0.02%
2020/04/08	1	28.35	2	28.20	28.35	-1	5,455	-0.02%
2020/04/07	1	27.60	0	0.00	27.55	1	5,460	0.02%
2020/04/01	0	0.00	1.2	26.83	26.95	-1.2	5,322	-0.02%
2020/03/31	0	0.00	20	26.75	26.60	-20	5,317	-0.38%
2020/03/30	0	0.00	10	26.52	26.60	-10	5,286	-0.19%
2020/03/27	2	26.50	0	0.00	26.15	2	5,279	0.04%
2020/03/26	20	26.63	1	26.90	26.60	19	5,191	0.37%
2020/03/23	10	25.20	0	0.00	25.20	10	4,975	0.20%
2020/03/20	2	25.20	3	25.87	25.95	-1	5,061	-0.02%
2020/03/19	1	24.90	1	24.30	24.30	0	4,986	0.00%
2020/03/18	0	0.00	2	25.80	25.00	-2	4,972	-0.04%
2020/03/17	2	25.38	0	0.00	25.45	2	4,949	0.04%
2020/03/13	2	25.80	0	0.00	26.95	2	4,851	0.04%
2020/03/12	1	29.00	9	28.47	28.10	-8	4,697	-0.17%
2020/03/11	12	31.16	61	30.80	29.80	-49	4,571	-1.07%
2020/03/10	0	0.00	46	30.98	32.50	-46	4,266	-1.08%
2020/03/09	24	31.02	10	31.15	30.70	14	4,076	0.34%
2020/03/05	1	29.90	0	0.00	30.10	1	3,952	0.03%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/02/27	2	29.80	0	0.00	29.45	2	4,078	0.05%
2020/02/21	2	30.80	0	0.00	30.85	2	4,351	0.05%
2020/02/20	0	0.00	2	31.25	31.25	-2	4,427	-0.05%
2020/02/12	0	0.00	5	30.65	30.75	-5	6,180	-0.08%
2020/02/11	3	30.67	0	0.00	30.75	3	7,164	0.04%
2020/02/07	0	0.00	20	30.15	30.00	-20	7,673	-0.26%
2020/02/06	0	0.00	6	30.31	30.60	-6	7,685	-0.08%
2020/02/04	4	29.35	0.7	29.55	29.55	3.3	7,664	0.04%
2020/02/03	0	0.00	2	28.40	28.90	-2	7,674	-0.03%
2020/01/31	2	30.20	11	30.23	30.00	-9	7,640	-0.12%
2020/01/30	9	30.46	3	30.12	29.95	6	7,627	0.08%
2020/01/20	12	33.31	0	0.00	33.25	12	7,551	0.16%
2020/01/09	0	0.00	15	33.33	34.25	-15	7,821	-0.19%
2020/01/08	2	32.75	0	0.00	32.60	2	7,834	0.03%
2020/01/07	0	0.00	6	32.98	32.70	-6	7,993	-0.08%
2020/01/06	5	33.75	10	33.50	33.40	-5	8,007	-0.06%
2020/01/03	5	34.10	0	0.00	34.20	5	8,018	0.06%
2019/12/31	11	34.48	2	34.38	34.25	9	8,043	0.11%
2019/12/30	4	34.83	4	35.15	35.10	0	7,973	0.00%
2019/12/27	0	0.00	3	34.88	35.30	-3	7,972	-0.04%
2019/12/26	5	34.30	6	34.27	34.40	-1	7,974	-0.01%
2019/12/24	7	34.99	0	0.00	34.60	7	8,197	0.09%
2019/12/20	0	0.00	9	35.69	35.20	-9	8,280	-0.11%
2019/12/18	2	35.83	2	35.85	35.90	0	8,293	0.00%
2019/12/17	22	36.36	53.8	36.12	36.25	-31.8	8,288	-0.38%
2019/12/16	20	35.50	30	35.26	35.55	-10	8,217	-0.12%
2019/12/13	210	36.44	51	35.59	35.30	159	8,241	1.93%	大買/鉅額交易
2019/12/12	0	0.00	1	35.50	35.85	-1	8,124	-0.01%
2019/12/11	7	35.61	4	35.61	35.45	3	8,152	0.04%
2019/12/10	4	35.15	2	35.20	35.15	2	8,208	0.02%
2019/12/09	1	35.35	1	35.30	35.15	0	8,308	0.00%
2019/12/06	12	35.13	9	34.88	34.85	3	8,344	0.04%
2019/12/05	2	34.83	15	35.12	35.20	-13	8,441	-0.15%
2019/12/04	0	0.00	13	35.08	35.05	-13	8,507	-0.15%
2019/12/03	3	34.08	0	0.00	34.20	3	8,557	0.04%
2019/11/28	1	35.90	0	0.00	35.20	1	8,632	0.01%
2019/11/27	2	35.50	0	0.00	35.45	2	8,629	0.02%
2019/11/26	1	35.35	0	0.00	35.80	1	8,686	0.01%
2019/11/25	1	35.75	1.9	35.71	35.65	-0.9	8,679	-0.01%
2019/11/22	8	35.51	5	35.18	35.15	3	8,752	0.03%
2019/11/21	17	35.61	16	35.94	36.00	1	8,769	0.01%
2019/11/20	4	36.46	2	36.90	36.95	2	8,683	0.02%
2019/11/19	3	37.00	1	36.50	37.10	2	8,699	0.02%
2019/11/18	0	0.00	2	36.80	36.75	-2	8,677	-0.02%
2019/11/15	32	37.49	10	36.25	36.25	22	8,639	0.25%
2019/11/14	1	36.50	21	36.70	36.70	-20	8,431	-0.24%
2019/11/13	5	38.04	5	38.20	37.80	0	8,297	0.00%
2019/11/12	5	37.93	4	37.83	38.00	1	8,142	0.01%
2019/11/11	4	35.90	1	36.40	35.95	3	7,823	0.04%
2019/11/08	5	35.32	12	35.76	35.80	-7	7,792	-0.09%
2019/11/07	1	33.25	4	32.66	33.40	-3	7,242	-0.04%
2019/11/05	4	30.58	0	0.00	30.50	4	7,313	0.05%
2019/11/04	2	30.68	0	0.00	30.80	2	7,415	0.03%
2019/10/31	2	30.15	0	0.00	30.20	2	7,695	0.03%
2019/10/29	6	30.68	0.7	30.30	30.30	5.3	7,851	0.07%
2019/10/28	1.3	30.74	0	0.00	30.70	1.3	7,960	0.02%
2019/10/25	3	31.22	0	0.00	31.20	3	8,022	0.04%
2019/10/24	2	31.20	0	0.00	31.70	2	8,071	0.02%
2019/10/23	0	0.00	1	31.40	31.45	-1	8,127	-0.01%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/21	3	31.13	0	0.00	31.00	3	8,206	0.04%
2019/10/18	0	0.00	1	31.75	31.75	-1	8,207	-0.01%
2019/10/17	2	31.45	0	0.00	31.45	2	8,213	0.02%
2019/10/15	0	0.00	1	30.45	30.65	-1	8,252	-0.01%
2019/10/09	0	0.00	10	32.00	32.30	-10	8,148	-0.12%
2019/09/27	4	32.59	0	0.00	31.55	4	8,072	0.05%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/25	0	0.00	12	33.19	33.20	-12	7,902	-0.15%
2019/09/20	0	0.00	5.2	33.12	33.40	-5.2	7,900	-0.07%
2019/09/19	0	0.00	10	32.95	33.10	-10	7,870	-0.13%
2019/09/18	2	33.15	2.1	33.68	33.30	-0.1	7,826	0.00%
2019/09/16	7	33.50	0	0.00	33.40	7	7,735	0.09%
2019/09/12	0.2	33.80	2	33.95	34.00	-1.8	7,669	-0.02%
2019/09/11	0	0.00	3	33.27	33.45	-3	7,566	-0.04%
2019/09/10	0	0.00	2	32.38	32.50	-2	7,436	-0.03%
2019/09/09	2	33.40	12.7	32.90	32.65	-10.7	7,367	-0.15%
2019/09/06	0	0.00	4	32.98	32.90	-4	7,200	-0.06%
2019/09/04	4	32.05	11	31.73	32.15	-7	6,853	-0.10%
2019/09/03	0	0.00	2	31.15	31.20	-2	6,666	-0.03%
2019/09/02	5	31.25	0	0.00	31.20	5	6,637	0.08%
2019/08/30	0	0.00	2	31.00	30.80	-2	6,613	-0.03%
2019/08/29	0	0.00	16	30.62	30.70	-16	6,570	-0.24%
2019/08/28	1	30.30	1	30.50	30.10	0	6,521	0.00%
2019/08/27	10	30.92	4	30.71	30.70	6	6,492	0.09%
2019/08/26	5	30.23	1	30.00	30.25	4	6,376	0.06%
2019/08/23	1	30.00	0	0.00	30.00	1	6,289	0.02%
2019/08/22	3	30.55	1	30.75	30.55	2	6,232	0.03%
2019/08/21	1	30.80	0	0.00	30.55	1	6,268	0.02%
2019/08/20	4	30.63	33	30.54	30.60	-29	6,373	-0.45%
2019/08/19	5	29.95	0	0.00	30.15	5	6,273	0.08%
2019/08/15	0	0.00	34	29.16	29.40	-34	6,208	-0.55%
2019/08/14	3	29.60	0	0.00	29.10	3	6,132	0.05%
2019/08/13	38	30.20	18	30.10	29.60	20	6,004	0.33%
2019/08/12	30	30.71	5.7	30.47	31.50	24.3	5,745	0.42%
2019/08/08	0	0.00	1	28.15	28.95	-1	5,320	-0.02%
2019/08/07	1	27.50	1	28.30	27.70	0	5,099	0.00%
2019/08/06	2	27.80	262	28.22	28.25	-260	4,788	-5.43%	大賣/鉅額交易
2019/07/31	4	29.20	31	28.95	28.65	-27	4,485	-0.60%
2019/07/30	10	28.88	122	28.82	28.20	-112	4,404	-2.54%	大賣/鉅額交易
2019/07/29	0	0.00	1	28.50	28.65	-1	4,356	-0.02%
2019/07/26	0	28.05	3	28.08	28.20	-3	4,290	-0.07%
2019/07/25	0	0.00	1	27.80	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	2	27.55	27.55	-2	4,103	-0.05%
2019/07/23	0	0.00	1	26.95	26.95	-1	4,053	-0.02%
2019/07/19	0	0.00	2	26.30	26.05	-2	3,961	-0.05%
2019/07/16	0	0.00	15	25.65	25.70	-15	3,920	-0.38%
2019/07/15	18	25.35	0	0.00	25.25	18	3,895	0.46%
2019/07/12	2	25.35	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	36	25.34	25.55	-36	3,970	-0.91%
2019/07/09	10	24.90	0	0.00	24.85	10	4,023	0.25%
2019/07/08	10	24.50	1	24.80	24.90	9	4,155	0.22%
2019/07/04	1	24.55	0	0.00	24.55	1	4,529	0.02%
2019/07/01	0	0.00	2	24.48	24.50	-2	5,257	-0.04%
2019/06/28	1	23.85	0	0.00	23.85	1	5,282	0.02%
2019/06/25	5	24.00	0	0.00	23.85	5	5,463	0.09%
2019/06/24	2	24.15	0	0.00	24.25	2	5,501	0.04%
2019/06/18	1	23.45	0	0.00	23.40	1	6,351	0.02%
2019/06/12	1	23.65	0	0.00	23.75	1	7,272	0.01%
2019/06/11	0	0.00	1	23.80	23.70	-1	7,374	-0.01%
2019/06/06	1	23.25	0	0.00	23.35	1	7,564	0.01%
2019/06/05	0	0.00	1	24.50	24.35	-1	7,642	-0.01%
2019/05/31	0	0.00	50	23.15	23.30	-50	8,267	-0.60%
2019/05/30	20	22.66	1	22.55	22.65	19	8,407	0.23%
2019/05/29	16	22.40	0	0.00	22.35	16	8,489	0.19%
2019/05/28	15	22.23	0	0.00	22.80	15	8,484	0.18%
2019/05/27	1	22.90	1	22.35	22.35	0	8,381	0.00%
2019/05/23	4	23.61	0	0.00	23.40	4	8,245	0.05%
2019/05/21	0	0.00	3	24.25	24.15	-3	8,123	-0.04%
2019/05/20	1	24.10	10	24.20	24.20	-9	8,099	-0.11%
2019/05/17	0	0.00	1	25.60	24.90	-1	8,034	-0.01%
2019/05/14	0	0.00	1	26.05	26.00	-1	8,024	-0.01%
2019/05/10	1	25.80	0	0.00	25.95	1	7,966	0.01%
2019/05/09	6	26.04	0	0.00	25.95	6	7,945	0.08%
2019/05/06	2	26.35	0	0.00	26.20	2	7,826	0.03%
2019/05/03	1	27.25	0	0.00	27.35	1	7,787	0.01%
2019/04/26	2	26.80	1	26.90	27.00	1	7,663	0.01%
2019/04/24	3	26.87	1	27.05	26.85	2	7,630	0.03%
2019/04/23	5	26.80	40	26.85	27.35	-35	7,597	-0.46%
2019/04/19	0	0.00	16	27.00	27.55	-16	7,499	-0.21%
2019/04/18	4	27.43	14	27.30	26.70	-10	7,487	-0.13%
2019/04/17	0	0.00	4	27.40	27.40	-4	7,426	-0.05%
2019/04/15	4	27.55	0	0.00	27.75	4	7,365	0.05%
2019/04/12	76	27.67	60	28.16	27.45	16	7,359	0.22%
2019/04/11	13	28.53	17	28.55	28.30	-4	7,239	-0.06%
2019/04/10	22	28.66	1	29.20	29.20	21	7,017	0.30%
2019/04/09	252	28.60	55	28.48	29.05	197	6,887	2.86%	大買/鉅額交易
2019/04/08	1	27.90	6	27.93	27.90	-5	6,616	-0.08%
2019/04/03	1	27.55	1	27.30	27.20	0	6,382	0.00%
2019/03/29	15	26.30	0	0.00	26.20	15	6,052	0.25%
2019/03/28	15	26.20	250	26.12	26.10	-235	6,048	-3.88%	大賣/鉅額交易
2019/03/27	1	26.40	0	0.00	26.45	1	6,038	0.02%
2019/03/26	14	27.15	134	26.77	26.60	-120	6,024	-1.99%	大賣/鉅額交易
2019/03/25	13	26.98	110	27.09	26.95	-97	5,894	-1.65%	大賣/
2019/03/22	0	0.00	14	27.14	26.95	-14	5,890	-0.24%
2019/03/21	54	27.00	6	27.19	26.95	48	5,757	0.83%
2019/03/20	180	26.38	20	26.20	26.45	160	5,487	2.92%	大買/鉅額交易
2019/03/19	271	24.97	22	25.10	25.20	249	5,169	4.82%	大買/鉅額交易
2019/03/18	0	0.00	1	24.50	24.50	-1	4,987	-0.02%
2019/03/15	2	24.40	2.2	24.28	24.30	-0.2	4,960	0.00%
2019/03/14	4	23.94	0	0.00	23.90	4	4,976	0.08%
2019/03/13	11	24.10	1.8	24.28	24.10	9.2	4,987	0.18%
2019/03/12	14	24.35	10	24.75	24.20	4	5,001	0.08%
2019/03/08	23	24.69	5	24.61	24.60	18	5,016	0.36%
2019/03/07	7	26.30	0	0.00	26.70	7	4,585	0.15%
2019/03/06	2	26.00	2	25.90	25.90	0	4,513	0.00%
2019/03/05	32	26.40	32	26.20	25.95	0	4,473	0.00%
2019/02/27	1	25.25	0	0.00	25.55	1	4,320	0.02%
2019/02/26	1	25.85	1	25.65	25.50	0	4,380	0.00%
2019/02/20	0	0.00	10	25.75	25.40	-10	4,740	-0.21%
2019/02/13	0	0.00	4	25.80	25.70	-4	5,207	-0.08%
2019/01/29	2	25.45	0	0.00	25.20	2	5,601	0.04%
2019/01/24	0	0.00	2	25.55	25.10	-2	6,015	-0.03%
2019/01/22	0	0.00	1	24.80	24.75	-1	6,241	-0.02%
2019/01/17	0	0.00	0.7	24.80	24.75	-0.7	6,663	-0.01%
2019/01/15	1	24.35	0	0.00	24.55	1	6,861	0.01%
2019/01/11	0	0.00	16.5	24.22	24.40	-16.5	7,153	-0.23%
2019/01/10	4	24.24	0	0.00	24.05	4	7,215	0.06%
2019/01/07	1	25.15	0	0.00	24.60	1	7,500	0.01%
2018/12/25	1	25.45	3	25.40	25.55	-2	8,178	-0.02%
2018/12/24	0	0.00	2	25.95	25.95	-2	8,384	-0.02%
2018/12/21	0.1	26.10	0.8	26.10	26.25	-0.8	8,660	-0.01%
2018/12/20	1	26.15	0	0.00	25.70	1	8,950	0.01%
2018/12/18	4	26.25	0	0.00	26.10	4	9,068	0.04%
2018/12/17	0	0.00	47	27.20	26.30	-47	9,002	-0.52%
2018/12/14	1	27.10	70	27.08	27.05	-69	8,877	-0.78%
2018/12/13	0	0.00	30	27.81	27.80	-30	8,790	-0.34%
2018/12/12	42	28.53	10	28.75	28.30	32	8,790	0.36%
2018/12/10	0.1	27.35	2	27.03	27.50	-2	8,747	-0.02%
2018/12/07	17.2	27.70	0	0.00	27.30	17.2	8,732	0.20%
2018/12/06	3	27.25	1	27.70	27.60	2	8,638	0.02%
2018/12/05	4	27.61	1	27.75	27.45	3	8,530	0.04%
2018/12/04	3.7	28.00	1	28.05	28.20	2.7	8,440	0.03%
2018/12/03	11	28.05	7	28.28	28.05	4	8,336	0.05%
2018/11/29	1	27.05	0	0.00	26.70	1	8,013	0.01%
2018/11/28	5	26.88	0	0.00	26.65	5	7,944	0.06%
2018/11/27	1	26.85	27	26.83	26.85	-26	7,892	-0.33%
2018/11/26	61	25.55	61	25.87	25.80	0	7,782	0.00%
2018/11/23	0	0.00	17.1	25.50	25.70	-17.1	7,765	-0.22%
2018/11/22	3	26.53	0.1	26.20	26.20	2.9	7,691	0.04%
2018/11/21	0	0.00	0.9	26.85	27.00	-0.9	7,645	-0.01%
2018/11/20	5	26.78	25	26.55	26.55	-20	7,541	-0.27%
2018/11/19	1	26.90	4	26.73	26.75	-3	7,343	-0.04%
2018/11/16	15	26.90	1.7	26.01	26.20	13.3	7,267	0.18%
2018/11/15	2	27.00	1	26.80	26.90	1	7,149	0.01%
2018/11/14	25.2	26.95	36.8	27.05	26.70	-11.7	7,168	-0.16%
2018/11/13	10.2	26.74	1	26.10	27.20	9.2	7,135	0.13%
2018/11/12	38	26.61	7.7	26.47	26.80	30.3	7,010	0.43%
2018/11/09	5	25.83	2	26.30	26.15	3	6,859	0.04%
2018/11/08	1.2	26.34	8	26.25	25.80	-6.8	6,755	-0.10%
2018/11/07	1	25.25	8.4	24.88	25.40	-7.4	6,632	-0.11%
2018/11/06	14	25.44	1	25.35	25.25	13	6,595	0.20%
2018/11/05	25.2	24.67	44	24.59	25.10	-18.8	6,425	-0.29%
2018/11/02	37	24.12	8	24.35	24.60	29	6,305	0.46%
2018/11/01	2	21.85	4.8	22.92	23.45	-2.8	6,071	-0.05%
2018/10/31	0	21.35	1	21.35	21.35	-1	5,914	-0.02%
2018/10/30	2	20.53	39.2	20.65	20.20	-37.2	5,841	-0.64%
2018/10/29	169	22.54	1	23.50	22.35	168	5,637	2.98%	大買/鉅額交易
2018/10/26	13	23.72	1.7	23.38	23.35	11.3	5,586	0.20%
2018/10/17	0	0.00	162	23.50	23.50	-162	5,384	-3.01%	大賣/鉅額交易
2018/10/16	1	23.70	32	23.02	22.85	-31	5,212	-0.59%
2018/10/15	15	23.68	10	23.95	23.60	5	5,116	0.10%
2018/10/12	3	22.97	4	23.30	23.50	-1	5,047	-0.02%
2018/10/11	6	21.97	0	0.00	22.50	6	4,911	0.12%
2018/10/08	0	0.00	2	23.25	23.25	-2	4,622	-0.04%
2018/10/05	2.1	22.73	1	23.40	22.60	1.1	4,572	0.02%
2018/10/04	13	24.12	2	24.05	24.10	11	4,445	0.25%
2018/10/03	2	24.15	100	24.04	24.25	-98	4,271	-2.29%
2018/10/02	9	23.66	6	23.90	23.65	3	4,050	0.07%
2018/10/01	29	23.58	11	23.82	23.80	18	3,895	0.46%
2018/09/28	1	23.35	0	0.00	23.65	1	3,853	0.03%
2018/09/27	1.1	23.41	2	23.38	23.50	-0.9	3,837	-0.02%
2018/09/26	1.1	24.00	4	23.99	23.45	-2.9	3,783	-0.08%
2018/09/25	1.1	23.90	12	23.83	23.90	-10.9	3,659	-0.30%
2018/09/21	1	23.30	1	23.30	23.40	0	3,469	0.00%
2018/09/20	4	22.98	0	0.00	22.85	4	3,252	0.12%
2018/09/19	4	22.78	75	22.87	22.85	-71	3,122	-2.27%
2018/09/18	95	22.80	83	22.20	22.60	12	3,030	0.40%
2018/09/17	4	21.04	6	21.53	21.90	-2	2,783	-0.07%
2018/09/07	0	0.00	1	21.05	20.85	-1	3,315	-0.03%
2018/09/06	2	21.85	1	21.65	21.60	1	3,284	0.03%
2018/09/03	0	0.00	10	21.00	20.90	-10	3,288	-0.30%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/27	5	21.35	0	0.00	21.15	5	3,661	0.14%
2018/08/24	1	21.05	0	0.00	21.15	1	3,678	0.03%
2018/08/22	1	21.20	0	0.00	21.20	1	3,816	0.03%
2018/08/17	1.1	21.39	0	0.00	21.00	1.1	4,022	0.03%
2018/08/16	50	21.07	0	0.00	21.25	50	4,048	1.24%
2018/08/15	101	21.58	0	0.00	21.40	101	4,052	2.49%	大買/鉅額交易
2018/08/13	66	22.35	0	0.00	21.75	66	4,299	1.53%
2018/08/10	36	22.78	0	0.00	22.60	36	4,250	0.85%
2018/08/03	1	22.65	0	0.00	22.70	1	4,332	0.02%
2018/07/24	0	0.00	12	22.25	22.30	-12	4,953	-0.24%
2018/07/12	0	0.00	5	22.40	22.35	-5	5,446	-0.09%
2018/07/06	0	0.00	3	21.32	21.30	-3	5,541	-0.05%
2018/07/03	10	22.65	0	0.00	22.55	10	5,535	0.18%
2018/07/02	0	0.00	20	23.05	23.10	-20	5,542	-0.36%
2018/06/29	2	23.20	0	0.00	23.05	2	5,572	0.04%
2018/06/25	11	24.15	1	23.85	23.55	10	5,702	0.18%
2018/06/22	0	0.00	15	24.00	24.80	-15	5,558	-0.27%
2018/06/21	0	0.00	2	23.00	23.00	-2	5,293	-0.04%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/19	2	22.45	0	0.00	22.85	2	5,356	0.04%
2018/06/15	10	23.10	17	23.09	23.20	-7	5,359	-0.13%
2018/06/13	0	0.00	5	23.05	22.95	-5	5,431	-0.09%
2018/06/12	1	23.00	3	23.40	23.00	-2	5,734	-0.03%
2018/06/11	1	23.00	0	0.00	22.95	1	5,675	0.02%
2018/06/07	20	22.95	22	23.08	22.75	-2	5,763	-0.03%
2018/06/06	2	22.48	0	0.00	22.65	2	5,743	0.03%
2018/06/01	5	21.90	0	0.00	21.80	5	5,661	0.09%
2018/05/28	0	0.00	40	21.60	21.75	-40	5,515	-0.73%
2018/05/24	0	0.00	4	21.80	21.70	-4	5,436	-0.07%
2018/05/22	1	22.00	0	0.00	21.60	1	5,416	0.02%
2018/05/16	10	21.10	0	0.00	21.00	10	5,247	0.19%
2018/05/11	0	0.00	9	21.88	21.75	-9	5,436	-0.17%
2018/05/10	10	22.25	1	22.30	22.30	9	5,382	0.17%
2018/05/09	22	22.06	5	22.30	22.25	17	5,354	0.32%
2018/05/08	40	21.95	0	0.00	22.05	40	5,160	0.78%
2018/05/04	5	21.20	0	0.00	21.00	5	5,025	0.10%
2018/05/02	0	0.00	1	20.80	20.95	-1	5,090	-0.02%
2018/04/27	1	20.30	0	0.00	20.35	1	5,081	0.02%
2018/04/25	0	0.00	6	20.20	20.55	-6	5,055	-0.12%
2018/04/24	2	20.95	14	21.39	20.95	-12	4,979	-0.24%
2018/04/23	10	22.00	0	0.00	22.05	10	4,942	0.20%
2018/04/17	10	22.75	0	0.00	22.70	10	4,968	0.20%
2018/04/16	0	0.00	16	22.90	22.85	-16	5,011	-0.32%
2018/04/13	5	23.30	0	0.00	23.10	5	4,987	0.10%
2018/04/11	1	23.65	0	0.00	23.50	1	5,006	0.02%
2018/04/10	2	23.50	7	23.45	23.35	-5	5,091	-0.10%
2018/04/03	1	23.85	2	23.65	23.85	-1	5,145	-0.02%
2018/03/31	0	0.00	5	24.00	24.05	-5	5,160	-0.10%
2018/03/29	10	23.15	12	23.17	23.05	-2	5,105	-0.04%
2018/03/28	2	23.40	2	23.60	23.30	0	4,980	0.00%
2018/03/27	1	23.55	0	0.00	23.50	1	4,916	0.02%
2018/03/23	1	23.60	0	0.00	23.70	1	4,814	0.02%
2018/03/19	11	25.24	12	25.43	25.05	-1	5,212	-0.02%
2018/03/16	26	25.99	1	26.00	25.70	25	5,125	0.49%
2018/03/14	0	0.00	5	26.15	26.10	-5	5,124	-0.10%
2018/03/12	2	26.20	2	26.50	26.50	0	5,211	0.00%
2018/03/09	0	0.00	3	26.03	26.05	-3	5,250	-0.06%
2018/03/08	0	0.00	5	25.60	25.55	-5	5,441	-0.09%
2018/03/07	0	0.00	6	25.16	25.15	-6	5,552	-0.11%
2018/02/26	2	25.20	0	0.00	25.10	2	6,422	0.03%
2018/02/23	7	25.06	0	0.00	25.10	7	6,483	0.11%
2018/02/12	1	23.40	0	0.00	23.50	1	6,677	0.01%
2018/02/07	0	0.00	10	24.40	24.50	-10	7,146	-0.14%
2018/02/06	17	23.65	1	23.65	23.75	16	7,212	0.22%
2018/01/31	0	0.00	25	26.66	26.65	-25	7,576	-0.33%
2018/01/29	1	26.90	0	0.00	26.75	1	7,807	0.01%
2018/01/26	0	0.00	1	26.65	26.55	-1	8,327	-0.01%
2018/01/25	0	0.00	1	27.05	26.85	-1	8,491	-0.01%
2018/01/22	0	0.00	13	26.94	26.75	-13	8,664	-0.15%
2018/01/19	0	0.00	16	26.99	26.90	-16	8,949	-0.18%
2018/01/18	2	26.90	1	27.10	27.00	1	9,298	0.01%
2018/01/17	2	27.05	0	0.00	27.05	2	9,505	0.02%
2018/01/16	0	0.00	11	27.26	27.30	-11	9,568	-0.11%
2018/01/15	0	0.00	2	26.35	26.35	-2	9,558	-0.02%
2018/01/12	1	26.50	0	0.00	26.25	1	9,622	0.01%
2018/01/10	10	26.05	0	0.00	26.05	10	9,769	0.10%
2018/01/09	1	27.05	11	26.74	26.75	-10	9,912	-0.10%
2018/01/08	0	0.00	7	26.95	26.85	-7	10,189	-0.07%
2018/01/05	1	27.10	11	26.93	26.90	-10	10,569	-0.09%
2018/01/04	4	27.06	10	27.10	27.05	-6	10,909	-0.05%
2018/01/03	4	26.73	0	0.00	26.65	4	11,278	0.04%