南茂 (8150)-永豐金-敦北券商分點個股進出

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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	46.65	0	0.00	46.60	1	4,558	0.02%
2024/04/25	1	46.50	0	0.00	46.20	1	4,678	0.02%
2024/04/24	1	46.65	0.1	46.55	47.30	0.9	4,678	0.02%
2024/04/23	0	0.00	1.1	45.45	45.85	-1.1	4,714	-0.02%
2024/04/19	4.6	45.51	1	45.00	45.65	3.6	4,735	0.08%
2024/04/18	0.2	47.08	0	0.00	46.85	0.2	4,811	0.00%
2024/04/17	0	47.30	0	0.00	47.45	0	4,924	0.00%
2024/04/16	2.1	46.81	2	47.15	46.85	0.1	4,932	0.00%
2024/04/15	1.1	47.83	0.8	48.12	48.10	0.4	4,881	0.01%
2024/04/12	0	0.00	0.5	48.80	48.70	-0.5	4,891	-0.01%
2024/04/11	1	48.05	0.1	48.20	48.75	0.9	4,866	0.02%
2024/04/10	1	48.85	1	48.70	48.75	0	4,843	0.00%
2024/04/09	0	0.00	1.1	48.70	48.85	-1.1	4,812	-0.02%
2024/04/08	3.2	48.47	20	48.65	48.65	-16.8	4,773	-0.35%
2024/04/03	0.4	49.15	0	0.00	49.25	0.4	4,736	0.01%
2024/04/02	0.4	49.39	2	49.20	49.25	-1.6	4,707	-0.03%
2024/04/01	0	0.00	1	49.35	49.35	-1	4,709	-0.02%
2024/03/29	2	49.33	0	49.55	50.00	2	4,671	0.04%
2024/03/28	0	0.00	4	51.15	51.00	-4	4,426	-0.09%
2024/03/27	1	50.50	5.3	49.53	50.70	-4.3	4,216	-0.10%
2024/03/26	2.1	48.77	1.1	48.26	48.40	1	4,105	0.02%
2024/03/25	0	49.55	1.1	49.87	49.95	-1	4,057	-0.03%
2024/03/21	0	50.80	0	0.00	51.00	0	3,964	0.00%
2024/03/20	1	50.90	5.2	51.46	50.10	-4.2	3,935	-0.11%
2024/03/19	1	49.80	2	49.55	49.75	-1	3,747	-0.03%
2024/03/18	1.1	48.39	0	0.00	48.65	1.1	3,715	0.03%
2024/03/15	0	0.00	2	47.75	47.65	-2	3,704	-0.05%
2024/03/14	2.1	46.84	1	47.65	47.55	1.1	3,703	0.03%
2024/03/13	3.7	48.46	1.1	48.39	48.50	2.6	3,701	0.07%
2024/03/12	2	47.93	2	47.93	48.10	0	3,660	0.00%
2024/03/11	2	47.25	2	47.37	46.90	0	3,618	0.00%
2024/03/08	2	46.60	15	46.84	46.90	-13	3,605	-0.36%
2024/03/07	2	46.00	1	46.70	47.15	1	3,582	0.03%
2024/03/06	2	46.25	3	46.27	46.65	-1	3,501	-0.03%
2024/03/05	1	45.80	1	45.10	45.10	0	3,439	0.00%
2024/03/04	2	44.75	7	45.19	45.10	-5	3,411	-0.15%
2024/03/01	0	0.00	3	44.32	43.95	-3	3,303	-0.09%
2024/02/29	2	43.95	19.1	44.09	44.10	-17.1	3,258	-0.53%
2024/02/27	0	0.00	1.5	43.34	43.65	-1.5	3,193	-0.05%
2024/02/26	10	43.07	10	43.35	43.45	0	3,173	0.00%
2024/02/23	28.6	43.57	0.1	43.40	43.25	28.5	3,197	0.89%
2024/02/22	3	43.55	3.3	43.88	44.00	-0.3	3,140	-0.01%
2024/02/21	0	43.30	0	0.00	43.15	0	3,103	0.00%
2024/02/20	0	0.00	0.8	43.60	43.50	-0.8	3,101	-0.03%
2024/02/19	0.2	43.48	1	43.70	43.60	-0.8	3,098	-0.03%
2024/02/16	0.6	43.22	0	0.00	43.50	0.6	3,115	0.02%
2024/02/15	1	43.70	3	43.63	43.65	-2	3,104	-0.06%
2024/02/05	0.9	41.75	0	0.00	41.70	0.9	3,058	0.03%
2024/02/02	0.1	41.90	0	0.00	41.95	0.1	3,094	0.00%
2024/01/30	0.1	42.15	0.1	42.70	42.70	0	3,222	0.00%
2024/01/29	1.3	42.08	0.1	42.20	42.25	1.2	3,291	0.04%
2024/01/26	1.2	42.52	0	0.00	42.60	1.2	3,572	0.03%
2024/01/25	0.4	42.91	0	0.00	42.80	0.4	3,605	0.01%
2024/01/24	0	0.00	0.1	43.41	43.15	-0.1	3,620	0.00%
2024/01/23	3.1	43.23	3	43.28	43.10	0.1	3,637	0.00%
2024/01/22	0	43.90	1.1	44.20	43.95	-1	3,630	-0.03%
2024/01/19	1	43.85	1	44.00	43.70	0	3,632	0.00%
2024/01/18	0	0.00	10.1	42.66	42.95	-10.1	3,565	-0.28%
2024/01/15	0	0.00	2	43.25	43.20	-2	4,088	-0.05%
2024/01/12	4.2	43.40	2	43.48	42.80	2.2	4,073	0.05%
2024/01/11	10	43.18	62.5	43.40	43.50	-52.5	3,950	-1.33%
2024/01/10	0	0.00	1	41.90	41.85	-1	3,866	-0.03%
2024/01/08	0.4	41.17	2	41.30	41.15	-1.6	3,859	-0.04%
2024/01/05	1	41.65	2	41.43	41.40	-1	3,859	-0.03%
2024/01/04	0	0.00	0.1	42.10	42.10	-0.1	3,845	0.00%
2024/01/03	0	0.00	0.1	42.05	41.85	-0.1	3,854	0.00%
2024/01/02	1.2	42.06	0	0.00	42.00	1.2	3,839	0.03%
2023/12/29	70.1	42.27	0.1	42.35	42.25	70	3,828	1.83%
2023/12/28	1	43.30	0	0.00	43.00	1	3,814	0.03%
2023/12/26	0	0.00	4.2	43.00	43.10	-4.2	3,769	-0.11%
2023/12/25	0	0.00	1	42.90	42.40	-1	3,750	-0.03%
2023/12/22	1	43.00	3.3	42.59	42.45	-2.3	3,743	-0.06%
2023/12/21	0.1	42.20	0	0.00	42.45	0.1	3,729	0.00%
2023/12/20	1.7	42.18	0	0.00	42.45	1.7	3,712	0.05%
2023/12/19	2.5	43.38	1	42.75	42.90	1.5	3,654	0.04%
2023/12/18	2.1	43.80	23.3	43.94	43.70	-21.2	3,609	-0.59%
2023/12/15	1	43.40	11	44.48	43.10	-10	3,550	-0.28%
2023/12/14	0	0.00	4	43.50	43.35	-4	3,466	-0.12%
2023/12/13	1	43.15	2.3	43.02	43.15	-1.3	3,404	-0.04%
2023/12/12	0	0.00	1.2	42.54	42.45	-1.2	3,348	-0.04%
2023/12/11	0	0.00	21.1	42.93	42.40	-21.1	3,319	-0.64%
2023/12/08	0	0.00	30.1	42.45	42.45	-30.1	3,282	-0.92%
2023/12/07	0	0.00	21	42.05	41.75	-21	3,220	-0.65%
2023/12/06	0.5	41.70	1	41.75	41.70	-0.5	3,211	-0.02%
2023/12/05	0	0.00	20	41.95	41.85	-20	3,206	-0.62%
2023/12/04	2.2	41.82	70	41.44	42.00	-67.8	3,208	-2.11%
2023/12/01	0	0.00	1	41.20	41.10	-1	3,234	-0.03%
2023/11/30	1	40.75	1	40.90	40.80	0	3,201	0.00%
2023/11/29	3	40.40	0	0.00	40.35	3	3,166	0.09%
2023/11/28	0	0.00	1	40.15	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	1	40.00	39.55	-1	3,157	-0.03%
2023/11/24	1.1	39.45	1.2	39.77	39.40	-0.1	3,174	0.00%
2023/11/20	1	39.10	0	0.00	39.05	1	3,285	0.03%
2023/11/16	5	38.42	0	0.00	38.45	5	3,273	0.15%
2023/11/15	2	38.63	1	38.55	38.60	1	3,264	0.03%
2023/11/14	1	38.20	0	0.00	38.15	1	3,238	0.03%
2023/11/10	1.6	37.83	0.2	38.20	37.75	1.4	3,212	0.04%
2023/11/08	2.1	37.21	0	0.00	37.35	2.1	3,149	0.07%
2023/11/07	1.7	37.65	0	0.00	37.35	1.7	3,090	0.05%
2023/11/06	2.4	37.87	0	0.00	37.80	2.4	3,057	0.08%
2023/11/03	149.5	39.10	0.2	38.71	37.95	149.3	2,995	4.98%	大買/鉅額交易
2023/11/02	0	0.00	1.3	41.96	42.05	-1.3	2,742	-0.05%
2023/10/31	0	0.00	1	40.85	40.95	-1	2,819	-0.04%
2023/10/30	0.1	40.70	0	0.00	40.65	0.1	2,800	0.00%
2023/10/27	1.4	41.72	1	41.50	40.90	0.4	2,781	0.01%
2023/10/26	1.1	41.49	8	41.55	41.45	-6.9	2,757	-0.25%
2023/10/25	32	42.50	40	43.09	42.00	-8	2,710	-0.30%
2023/10/24	4	41.68	15	41.27	42.15	-11	2,516	-0.44%
2023/10/23	27.1	41.36	16.8	41.05	41.40	10.3	2,312	0.45%
2023/10/20	2.8	39.89	1	39.85	39.85	1.8	2,121	0.08%
2023/10/18	0	38.80	3	38.95	39.95	-3	2,111	-0.14%
2023/10/17	0.1	39.23	0	0.00	39.00	0.1	2,098	0.00%
2023/10/13	0.1	39.25	2	39.10	39.05	-1.9	2,128	-0.09%
2023/10/12	0.1	38.40	0	0.00	38.50	0.1	2,120	0.00%
2023/10/11	2	38.23	6	38.27	38.20	-4	2,129	-0.19%
2023/10/05	1	37.75	0.3	37.80	37.90	0.7	2,140	0.03%
2023/10/04	0.1	37.50	1	37.35	37.50	-0.9	2,157	-0.04%
2023/10/03	1	37.70	0	0.00	37.90	1	2,178	0.05%
2023/09/26	11.1	37.59	0.4	38.03	37.55	10.7	2,294	0.47%
2023/09/21	20	38.38	2	38.25	38.30	18	2,483	0.72%
2023/09/20	1	39.20	1	38.90	39.05	0	2,552	0.00%
2023/09/18	0	0.00	1	39.80	39.60	-1	2,632	-0.04%
2023/09/14	2	38.90	0	0.00	39.00	2	2,678	0.07%
2023/09/13	0	39.05	0	0.00	38.95	0	2,713	0.00%
2023/09/11	0	0.00	1	39.00	39.00	-1	2,770	-0.04%
2023/09/08	1.1	39.54	0	0.00	39.60	1.1	2,798	0.04%
2023/09/07	0.3	40.35	10	40.40	40.35	-9.8	2,809	-0.35%
2023/09/06	0	0.00	27	39.80	40.00	-27	2,775	-0.97%
2023/09/05	5.3	38.80	0	0.00	38.80	5.3	2,697	0.19%
2023/09/04	0	0.00	4	38.31	38.70	-4	2,707	-0.15%
2023/09/01	4	38.55	0	0.00	38.50	4	2,726	0.15%
2023/08/29	2	38.03	1	38.15	37.75	1	2,723	0.04%
2023/08/28	1	38.55	0	38.30	37.95	1	2,689	0.04%
2023/08/23	0	0.00	4	37.00	37.00	-4	2,712	-0.15%
2023/08/22	0	0.00	1	36.30	36.35	-1	2,766	-0.04%
2023/08/18	1	36.60	1	36.25	36.30	0	2,789	0.00%
2023/08/17	1	35.65	0	0.00	35.85	1	2,778	0.04%
2023/08/16	4	35.90	1	35.80	35.75	3	2,766	0.11%
2023/08/15	0	0.00	0	36.45	36.45	0	2,753	0.00%
2023/08/14	0	0.00	0.7	36.40	36.55	-0.7	2,755	-0.03%
2023/08/11	1	37.05	1	36.85	37.05	0	2,765	0.00%
2023/08/10	0	0.00	1	36.65	36.70	-1	2,765	-0.04%
2023/08/08	0	0.00	1	36.90	37.05	-1	2,735	-0.04%
2023/08/07	0	0.00	4	36.85	37.35	-4	2,714	-0.15%
2023/08/04	1	36.40	0	0.00	36.30	1	2,659	0.04%
2023/07/31	0	0.00	3	35.95	35.75	-3	2,669	-0.11%
2023/07/28	1	36.05	0	0.00	36.10	1	2,641	0.04%
2023/07/24	1	35.70	0	0.00	35.55	1	2,680	0.04%
2023/07/19	1	36.00	0	0.00	36.20	1	2,626	0.04%
2023/07/18	2	36.25	2	36.40	36.00	0	2,620	0.00%
2023/07/17	0	0.00	1.4	35.73	35.75	-1.4	2,592	-0.05%
2023/07/13	0.7	34.83	0	0.00	34.60	0.7	2,607	0.03%
2023/07/12	7.2	34.97	0	0.00	34.80	7.2	2,593	0.28%
2023/07/11	4.3	35.10	20	35.10	35.10	-15.8	2,604	-0.60%
2023/07/10	38	34.97	1	34.70	34.70	37	2,638	1.40%
2023/07/07	1.2	35.49	0	0.00	35.25	1.2	2,650	0.05%
2023/07/06	0	0.00	0.4	36.34	36.10	-0.4	2,648	-0.02%
2023/07/05	50	35.85	0	0.00	35.95	50	2,646	1.89%
2023/07/04	1	35.95	0	0.00	35.70	1	2,677	0.04%
2023/07/03	3.6	35.71	0	0.00	35.60	3.6	2,706	0.13%
2023/06/29	0.3	36.75	0	0.00	36.35	0.3	2,720	0.01%
2023/06/28	0.2	39.15	0	0.00	38.95	0.2	2,620	0.01%
2023/06/27	0	0.00	0.1	39.51	39.15	-0.1	2,536	0.00%
2023/06/26	0	0.00	0.2	39.70	39.70	-0.2	2,484	-0.01%
2023/06/21	0.1	39.30	0	0.00	39.35	0.1	2,444	0.00%
2023/06/19	1.2	39.07	0	0.00	38.75	1.2	2,383	0.05%
2023/06/16	0	0.00	3.1	39.35	39.45	-3.1	2,348	-0.13%
2023/06/15	0.2	39.04	0	0.00	39.00	0.2	2,320	0.01%
2023/06/14	2.4	39.64	1	39.45	39.35	1.4	2,306	0.06%
2023/06/13	4	40.33	0	0.00	39.80	4	2,278	0.18%
2023/06/06	0	0.00	2.1	40.36	40.60	-2.1	2,214	-0.09%
2023/06/01	0	0.00	6	40.00	40.00	-6	2,247	-0.27%
2023/05/31	1	39.50	0	0.00	39.50	1	2,257	0.04%
2023/05/30	2	39.50	21	39.35	39.05	-19	2,248	-0.85%
2023/05/29	19	40.14	1	40.05	39.55	18	2,282	0.79%
2023/05/26	0	0.00	2	39.35	39.50	-2	2,283	-0.09%
2023/05/25	1.1	38.65	0	0.00	38.70	1.1	2,255	0.05%
2023/04/28	1	37.20	1	37.20	37.00	0	2,618	0.00%
2023/04/26	0	0.00	1	36.40	36.85	-1	2,570	-0.04%
2023/04/25	0	0.00	3	36.92	36.60	-3	2,572	-0.12%
2023/04/19	1	38.30	21	38.45	38.20	-20	2,561	-0.78%
2023/04/18	2	38.80	1	38.85	38.90	1	2,532	0.04%
2023/04/14	0	0.00	29	38.53	38.85	-29	2,518	-1.15%
2023/04/13	0	0.00	1	39.10	38.70	-1	2,528	-0.04%
2023/04/12	10	38.85	18	38.90	39.15	-8	2,502	-0.32%
2023/04/11	5	38.79	0.2	38.80	39.05	4.8	2,474	0.19%
2023/04/10	35.2	38.36	0	0.00	38.45	35.2	2,440	1.44%
2023/04/07	25	38.96	21	38.62	38.60	4	2,421	0.17%
2023/04/06	1	39.10	0	0.00	39.10	1	2,365	0.04%
2023/03/31	2	38.38	3.1	38.17	38.35	-1.1	2,317	-0.05%
2023/03/29	1	36.90	0	0.00	37.00	1	2,203	0.05%
2023/03/28	7	36.95	0	0.00	36.90	7	2,230	0.31%
2023/03/27	13	36.95	0	0.00	36.90	13	2,253	0.58%
2023/03/22	0	0.00	1	37.15	37.10	-1	2,276	-0.04%
2023/03/16	0	35.80	0	0.00	35.70	0	2,233	0.00%
2023/03/10	0	0.00	5	37.17	37.30	-5	2,264	-0.22%
2023/03/08	0	37.55	1	37.35	37.65	-1	2,280	-0.04%
2023/03/07	5	37.55	0	0.00	37.70	5	2,256	0.22%
2023/03/06	2	37.03	0	0.00	37.00	2	2,209	0.09%
2023/03/03	1.1	36.65	1	36.70	36.70	0.1	2,209	0.00%
2023/03/02	0	0.00	1	36.00	36.35	-1	2,212	-0.05%
2023/03/01	1	35.50	1	35.50	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	0	0.00	1	36.95	37.00	-1	2,057	-0.05%
2023/02/21	1	36.50	5	35.99	36.55	-4	2,049	-0.20%
2023/02/17	0	0.00	3	35.55	35.60	-3	2,148	-0.14%
2023/02/15	0	0.00	1	35.45	35.35	-1	2,208	-0.05%
2023/02/13	5	35.10	0	0.00	35.30	5	2,267	0.22%
2023/02/10	1	35.90	0	0.00	35.90	1	2,307	0.04%
2023/02/09	0	0.00	5	35.90	35.80	-5	2,317	-0.22%
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/07	3	35.20	0	0.00	35.50	3	2,334	0.13%
2023/02/06	2	35.55	30	35.63	35.50	-28	2,331	-1.20%
2023/02/03	15	36.30	3	35.95	36.20	12	2,314	0.52%
2023/02/02	15	35.75	6	35.38	35.80	9	2,255	0.40%
2023/01/31	0	0.00	46	34.66	34.60	-46	2,197	-2.09%
2023/01/30	0	0.00	6	33.88	34.05	-6	2,153	-0.28%
2023/01/13	1	33.00	0	0.00	32.95	1	2,245	0.04%
2023/01/12	5	33.15	0	0.00	33.10	5	2,357	0.21%
2023/01/11	0	0.00	3	33.85	33.80	-3	2,545	-0.12%
2023/01/09	0	0.00	5	33.65	33.70	-5	2,612	-0.19%
2023/01/06	3	33.35	0	0.00	33.35	3	2,612	0.11%
2023/01/05	5	33.05	0	0.00	33.15	5	2,647	0.19%
2023/01/03	0	0.00	5	33.70	33.70	-5	2,694	-0.19%
2022/12/30	0	0.00	3	33.50	33.50	-3	2,668	-0.11%
2022/12/28	1	32.10	0	0.00	32.30	1	2,682	0.04%
2022/12/27	3	32.90	0	0.00	32.65	3	2,701	0.11%
2022/12/21	5	32.10	0	0.00	32.20	5	2,786	0.18%
2022/12/09	1	33.20	1	33.45	33.30	0	2,906	0.00%
2022/12/07	5	33.50	0	0.00	33.30	5	2,935	0.17%
2022/12/02	0	0.00	1	34.15	34.20	-1	2,933	-0.03%
2022/12/01	1	34.10	6	34.12	34.10	-5	2,937	-0.17%
2022/11/30	1	33.60	0	0.00	33.60	1	2,935	0.03%
2022/11/29	5	33.15	0	0.00	33.30	5	2,910	0.17%
2022/11/24	0	0.00	5	33.65	33.65	-5	2,977	-0.17%
2022/11/23	0	0.00	2	32.95	32.95	-2	2,944	-0.07%
2022/11/21	5	33.05	0	0.00	33.20	5	2,961	0.17%
2022/11/18	1	33.70	1	34.15	33.80	0	2,928	0.00%
2022/11/17	0	0.00	1	33.60	33.95	-1	2,898	-0.03%
2022/11/16	0	0.00	6	33.63	33.60	-6	2,875	-0.21%
2022/11/15	2	33.03	8.2	32.99	33.15	-6.2	2,814	-0.22%
2022/11/11	0	0.00	1	32.60	32.50	-1	2,784	-0.04%
2022/11/10	0	0.00	1	32.20	32.20	-1	2,760	-0.04%
2022/11/09	3	32.40	5	32.48	32.30	-2	2,752	-0.07%
2022/11/07	1	31.60	7	31.74	31.60	-6	2,706	-0.22%
2022/11/04	5	31.40	0	0.00	31.60	5	2,715	0.18%
2022/11/03	1	32.00	1	32.20	32.25	0	2,679	0.00%
2022/11/02	0	0.00	1	32.10	31.95	-1	2,687	-0.04%
2022/11/01	1	31.90	1	32.20	31.65	0	2,720	0.00%
2022/10/28	1	31.50	2	31.80	31.40	-1	2,801	-0.04%
2022/10/27	0	0.00	6	31.47	31.70	-6	2,773	-0.22%
2022/10/26	0	0.00	1	31.00	30.60	-1	2,791	-0.04%
2022/10/25	2	30.70	0	0.00	30.70	2	2,774	0.07%
2022/10/24	2	32.10	3	32.23	31.25	-1	2,808	-0.04%
2022/10/21	0	0.00	1	32.20	31.85	-1	2,761	-0.04%
2022/10/20	10	31.95	2	31.95	32.20	8	2,735	0.29%
2022/10/19	5	32.45	17	31.97	32.30	-12	2,646	-0.45%
2022/10/18	7	30.80	6	30.80	31.00	1	2,465	0.04%
2022/10/13	0	0.00	6	29.10	28.40	-6	2,567	-0.23%
2022/10/12	0.2	29.45	0	0.00	29.45	0.2	2,564	0.01%
2022/10/11	6.2	29.70	0	0.00	29.50	6.2	2,598	0.24%
2022/10/07	0	0.00	1	30.95	30.90	-1	2,649	-0.04%
2022/10/05	1	31.00	6	31.10	30.95	-5	2,703	-0.18%
2022/09/29	0	0.00	0	29.90	29.70	0	2,886	0.00%
2022/09/28	2	29.70	0	0.00	29.25	2	2,924	0.07%
2022/09/27	2	30.30	0	0.00	30.30	2	2,965	0.07%
2022/09/26	3	30.05	0	0.00	29.85	3	3,054	0.10%
2022/09/22	0.1	31.85	0	0.00	32.00	0.1	3,218	0.00%
2022/09/21	1	32.55	0	0.00	32.25	1	3,330	0.03%
2022/09/16	11	32.91	0	0.00	32.75	11	3,540	0.31%
2022/09/14	20	33.15	0	0.00	33.30	20	3,606	0.55%
2022/09/13	1	34.00	0	0.00	33.80	1	3,611	0.03%
2022/09/12	28.2	33.71	0	0.00	33.80	28.2	3,635	0.78%
2022/09/08	0	0.00	6	34.35	34.25	-6	3,649	-0.16%
2022/09/07	4	33.10	0	0.00	33.00	4	3,673	0.11%
2022/09/06	7	33.71	5	33.65	33.40	2	3,690	0.05%
2022/09/05	0	0.00	100	34.15	34.20	-100	3,677	-2.72%
2022/09/02	5.2	34.39	0.2	34.50	34.50	5	3,692	0.14%
2022/09/01	0	0.00	0	35.50	35.10	0	3,657	0.00%
2022/08/31	4.1	35.75	0	0.00	35.75	4.1	3,671	0.11%
2022/08/30	0	0.00	0.2	36.25	36.15	-0.2	3,661	-0.01%
2022/08/29	1	36.00	0	0.00	36.00	1	3,680	0.03%
2022/08/26	0	0.00	5	36.95	36.80	-5	3,705	-0.13%
2022/08/25	50	36.52	4	36.40	36.40	46	3,712	1.24%
2022/08/24	57	36.32	0	0.00	36.10	57	3,763	1.51%
2022/08/22	1	36.85	0	0.00	36.85	1	3,793	0.03%
2022/08/19	2	36.95	1	37.20	37.15	1	3,802	0.03%
2022/08/18	0	0.00	60	36.35	36.40	-60	3,773	-1.59%
2022/08/15	60	36.60	7	36.55	36.70	53	3,765	1.41%
2022/08/12	0	0.00	1	36.30	36.30	-1	3,747	-0.03%
2022/08/11	0	0.00	2	35.60	35.70	-2	3,764	-0.05%
2022/08/08	0	0.00	4	35.45	35.60	-4	3,783	-0.11%
2022/08/05	3	34.85	5	34.83	34.90	-2	3,757	-0.05%
2022/08/03	0	0.00	0.1	34.00	34.00	-0.1	3,721	0.00%
2022/08/02	5	34.12	0	0.00	34.15	5	3,742	0.13%
2022/07/29	0	0.00	1	35.55	35.30	-1	3,797	-0.03%
2022/07/27	6	34.94	0	0.00	35.40	6	3,794	0.16%
2022/07/26	4.2	35.10	0	0.00	35.15	4.2	3,804	0.11%
2022/07/25	0	0.00	4	35.80	35.80	-4	3,829	-0.10%
2022/07/21	1	36.35	6	35.84	36.30	-5	3,839	-0.13%
2022/07/18	0	0.00	4	34.85	35.00	-4	3,864	-0.10%
2022/07/15	0	0.00	5	33.65	33.85	-5	3,843	-0.13%
2022/07/12	6.2	32.82	0	0.00	32.25	6.2	3,819	0.16%
2022/07/08	1	35.30	8	35.18	35.45	-7	3,775	-0.19%
2022/07/07	5	33.67	4	34.10	34.15	1	3,746	0.03%
2022/07/06	1	34.30	1	34.10	33.15	0	3,749	0.00%
2022/07/05	1	33.85	0	0.00	33.95	1	3,748	0.03%
2022/07/04	1	34.40	0.5	33.90	33.60	0.5	3,727	0.01%
2022/07/01	9	35.32	0.1	35.65	35.45	8.9	3,711	0.24%
2022/06/30	7	37.66	0	0.00	36.95	7	3,623	0.19%
2022/06/29	12	39.34	3	39.90	39.10	9	3,526	0.26%
2022/06/28	5	45.05	0	0.00	44.80	5	3,423	0.15%
2022/06/23	10.6	46.07	3	45.60	45.75	7.6	3,261	0.23%
2022/06/22	5.1	46.89	3	46.45	46.80	2.1	3,238	0.07%
2022/06/21	1	47.80	0	0.00	47.80	1	3,213	0.03%
2022/06/20	1.1	48.04	0	0.00	47.10	1.1	3,226	0.03%
2022/06/17	1.1	48.01	0	0.00	48.50	1.1	3,218	0.03%
2022/06/14	1.5	49.25	0	0.00	49.40	1.5	3,365	0.04%
2022/06/13	2.5	49.70	0.2	49.80	49.60	2.3	3,460	0.07%
2022/06/10	4	50.28	0	0.00	50.30	4	3,515	0.11%
2022/06/09	1	50.00	0	0.00	50.40	1	3,580	0.03%
2022/06/08	1	50.30	8	50.30	50.50	-7	3,600	-0.19%
2022/06/06	1.2	50.19	1	50.20	50.20	0.2	3,746	0.00%
2022/06/02	6	49.75	0	0.00	49.75	6	3,840	0.16%
2022/06/01	0	0.00	5	49.66	49.60	-5	4,021	-0.12%
2022/05/31	1	48.95	0	0.00	48.55	1	4,144	0.02%
2022/05/30	2	48.90	0	0.00	48.90	2	4,315	0.05%
2022/05/27	0	0.00	4	48.50	48.60	-4	4,516	-0.09%
2022/05/26	0	0.00	5	48.05	47.95	-5	5,446	-0.09%
2022/05/23	0.1	48.10	0	0.00	48.00	0.1	6,431	0.00%
2022/05/20	1.2	48.26	1	48.40	48.35	0.2	6,532	0.00%
2022/05/19	0.2	48.25	0	0.00	48.35	0.2	6,686	0.00%
2022/05/18	3.2	47.94	7	47.89	47.85	-3.8	6,697	-0.06%
2022/05/17	0	0.00	4	47.15	47.30	-4	6,838	-0.06%
2022/05/16	0.3	46.43	4	46.65	46.50	-3.7	6,863	-0.05%
2022/05/13	0	0.00	2	45.90	45.95	-2	6,866	-0.03%
2022/05/11	5.1	45.90	0	0.00	45.85	5.1	6,903	0.07%
2022/05/10	0.5	46.11	0	0.00	46.40	0.5	6,916	0.01%
2022/05/09	10	46.88	0	0.00	46.35	10	6,936	0.14%
2022/05/06	1	47.65	5	47.78	48.10	-4	6,993	-0.06%
2022/05/05	0	0.00	1	48.15	48.15	-1	7,055	-0.01%
2022/05/03	0	0.00	5	47.35	47.25	-5	7,167	-0.07%
2022/04/29	1.3	47.03	0	0.00	46.70	1.3	7,237	0.02%
2022/04/28	1	46.60	3	47.05	46.60	-2	7,311	-0.03%
2022/04/27	5.2	45.74	3	45.90	46.50	2.2	7,377	0.03%
2022/04/25	11	47.27	0	0.00	46.95	11	7,652	0.14%
2022/04/22	0	0.00	8	48.60	48.60	-8	7,729	-0.10%
2022/04/21	6	48.95	0.1	49.00	48.50	5.9	8,139	0.07%
2022/04/19	1	48.60	1	48.60	48.90	0	9,250	0.00%
2022/04/18	1	48.25	0	0.00	48.00	1	9,292	0.01%
2022/04/15	2	47.93	0.1	48.10	47.85	1.9	9,303	0.02%
2022/04/13	0	0.00	0.1	48.40	48.30	-0.1	9,407	0.00%
2022/04/11	6.2	49.02	0	0.00	48.85	6.2	9,381	0.07%
2022/04/08	0	0.00	1	49.70	50.10	-1	9,381	-0.01%
2022/04/07	7.1	50.23	0	0.00	49.80	7.1	9,391	0.08%
2022/04/06	6	50.83	0.3	51.00	50.70	5.7	9,365	0.06%
2022/04/01	0	0.00	0.6	51.20	51.20	-0.6	9,445	-0.01%
2022/03/31	4	51.40	3.1	51.40	51.40	1	9,529	0.01%
2022/03/30	2	51.70	6.2	51.80	51.70	-4.2	9,584	-0.04%
2022/03/29	0	51.90	1	51.80	51.70	-1	9,654	-0.01%
2022/03/28	0	0.00	5	51.20	51.90	-5	9,789	-0.05%
2022/03/25	0	0.00	1.2	51.96	51.70	-1.2	9,890	-0.01%
2022/03/22	6	52.10	4	52.00	52.10	2	10,013	0.02%
2022/03/21	0	0.00	4	52.58	52.10	-4	10,032	-0.04%
2022/03/18	1	51.70	9	51.67	51.70	-8	10,045	-0.08%
2022/03/17	5	51.46	5	51.20	51.40	0	9,960	0.00%
2022/03/16	6	50.24	0	0.00	50.30	6	9,904	0.06%
2022/03/10	1	51.90	1.1	51.99	51.30	-0.1	9,886	0.00%
2022/03/09	0	0.00	1	51.00	51.10	-1	9,853	-0.01%
2022/03/08	3	50.33	2	50.23	50.20	1	9,866	0.01%
2022/03/07	3	50.47	11	49.98	50.30	-8	9,792	-0.08%
2022/03/04	8	51.99	7	51.54	51.60	1	9,667	0.01%
2022/03/03	0	0.00	3.1	52.30	51.80	-3.1	9,586	-0.03%
2022/03/02	17	51.47	3	51.30	51.40	14	9,508	0.15%
2022/03/01	35.2	51.94	19	51.66	51.20	16.2	9,347	0.17%
2022/02/25	20	50.77	264.1	51.60	52.00	-244.1	8,431	-2.90%	大賣/鉅額交易
2022/02/24	18	47.64	3.3	47.88	47.35	14.7	7,667	0.19%
2022/02/23	32.2	48.57	3.7	48.56	48.50	28.5	7,671	0.37%
2022/02/22	46	48.13	0	0.00	48.15	46	7,780	0.59%
2022/02/21	0	0.00	4	49.38	49.15	-4	7,954	-0.05%
2022/02/18	7	48.34	2	47.83	48.75	5	8,077	0.06%
2022/02/17	9	48.12	40.3	48.32	48.25	-31.3	8,172	-0.38%
2022/02/16	1	47.10	5	47.25	46.95	-4	8,150	-0.05%
2022/02/15	0	0.00	1	46.50	46.30	-1	8,186	-0.01%
2022/02/14	9.1	46.28	2	46.43	46.50	7.1	8,258	0.09%
2022/02/11	1	47.45	1	47.45	47.40	0	8,348	0.00%
2022/02/10	1	47.10	4	47.35	47.40	-3	8,586	-0.03%
2022/02/09	0	0.00	7	46.61	47.10	-7	8,604	-0.08%
2022/02/08	75	46.08	0	0.00	46.35	75	8,631	0.87%
2022/02/07	2	46.08	0	0.00	45.80	2	8,580	0.02%
2022/01/26	1	46.00	1	46.20	46.00	0	8,515	0.00%
2022/01/25	13.1	46.19	0	0.00	45.75	13.1	8,508	0.15%
2022/01/24	3	46.87	3	46.65	47.00	0	8,428	0.00%
2022/01/21	31.1	47.66	0	0.00	47.60	31.1	8,450	0.37%
2022/01/20	0	0.00	1	48.45	48.45	-1	8,401	-0.01%
2022/01/19	10	47.93	2	47.80	47.80	8	8,344	0.10%
2022/01/18	6	49.80	3	50.22	48.80	3	8,256	0.04%
2022/01/17	4.1	49.71	2	49.75	49.50	2.1	8,058	0.03%
2022/01/14	20.4	50.38	4	50.13	49.15	16.4	7,963	0.21%
2022/01/13	39.2	51.67	40.3	51.56	51.30	-1.2	7,572	-0.02%
2022/01/12	24	49.04	12.5	48.50	49.70	11.5	6,735	0.17%
2022/01/11	5.2	47.70	0	0.00	47.10	5.2	6,510	0.08%
2022/01/10	12	47.55	1	47.50	47.40	11	6,531	0.17%
2022/01/07	13	47.82	0	0.00	47.10	13	6,572	0.20%
2022/01/06	1	48.20	1	48.20	48.30	0	6,564	0.00%
2022/01/04	0	0.00	1	48.05	48.05	-1	6,610	-0.02%
2022/01/03	0.1	48.35	0	0.00	47.95	0.1	6,616	0.00%
2021/12/30	0	0.00	4	48.55	48.60	-4	6,584	-0.06%
2021/12/29	1.7	48.22	0.3	48.00	48.60	1.4	6,595	0.02%
2021/12/28	0.4	48.55	1	48.90	48.50	-0.6	6,615	-0.01%
2021/12/27	3	49.02	7.4	49.14	49.10	-4.4	6,588	-0.07%
2021/12/24	1.6	48.35	5	48.20	48.30	-3.4	6,555	-0.05%
2021/12/23	1	47.95	5.1	47.84	48.10	-4.1	6,556	-0.06%
2021/12/22	2	47.90	3	47.88	48.10	-1	6,690	-0.01%
2021/12/21	2	47.50	7	47.37	47.50	-5	6,587	-0.08%
2021/12/20	0	0.00	1	46.70	46.50	-1	6,497	-0.02%
2021/12/16	2	46.00	5	46.65	46.65	-3	6,626	-0.05%
2021/12/15	0	45.45	0	0.00	45.30	0	6,646	0.00%
2021/12/14	16.1	45.48	0	0.00	45.05	16.1	6,732	0.24%
2021/12/13	0	0.00	3	46.80	46.45	-3	6,835	-0.04%
2021/12/10	0	0.00	5	46.35	46.40	-5	6,850	-0.07%
2021/12/09	1	46.55	0	0.00	46.30	1	6,874	0.01%
2021/12/08	6	46.88	1	47.10	46.90	5	6,888	0.07%
2021/12/07	21	46.76	0	0.00	46.80	21	6,964	0.30%
2021/12/06	0	0.00	6	47.18	47.25	-6	7,034	-0.09%
2021/12/03	4	46.15	5	46.32	46.55	-1	7,241	-0.01%
2021/12/02	1	45.60	1	46.45	45.70	0	7,455	0.00%
2021/11/30	0	0.00	8	45.56	46.15	-8	8,094	-0.10%
2021/11/29	7.1	44.06	1	44.50	44.65	6.1	8,271	0.07%
2021/11/26	7.2	45.29	0	0.00	45.20	7.2	8,644	0.08%
2021/11/25	0	46.41	0	0.00	46.25	0	8,670	0.00%
2021/11/24	0	46.65	0	0.00	46.55	0	8,842	0.00%
2021/11/23	2.1	46.75	4	46.83	46.25	-1.9	9,368	-0.02%
2021/11/22	1	47.55	4	47.16	47.45	-3	9,438	-0.03%
2021/11/19	32.2	47.63	12.1	47.85	47.30	20.1	9,517	0.21%
2021/11/18	13.2	48.69	8.3	49.02	48.40	4.9	9,498	0.05%
2021/11/17	0.3	47.70	16	48.02	48.35	-15.7	9,347	-0.17%
2021/11/16	21	46.58	1	47.20	46.30	20	9,213	0.22%
2021/11/15	3	47.03	6	47.21	47.15	-3	9,247	-0.03%
2021/11/12	1	46.00	0	0.00	45.75	1	9,353	0.01%
2021/11/11	1.1	45.55	0.3	45.65	45.45	0.7	9,543	0.01%
2021/11/10	0	0.00	2	46.50	45.80	-2	9,771	-0.02%
2021/11/09	3.2	46.86	0	0.00	46.55	3.2	10,257	0.03%
2021/11/08	3	46.57	3	46.63	46.90	0	11,219	0.00%
2021/11/04	0	0.00	6	46.89	46.45	-6	12,611	-0.05%
2021/11/03	0	0.00	1	46.40	46.15	-1	12,808	-0.01%
2021/11/02	6	46.77	1	46.80	45.65	5	13,311	0.04%
2021/11/01	0	0.00	2	46.60	46.65	-2	13,817	-0.01%
2021/10/29	10	46.28	0	0.00	46.15	10	14,127	0.07%
2021/10/28	4	46.78	10	46.86	47.10	-6	14,375	-0.04%
2021/10/27	2.1	46.00	6	45.91	46.15	-3.9	14,447	-0.03%
2021/10/25	3.1	44.35	0.3	44.65	45.50	2.8	14,576	0.02%
2021/10/22	0	0.00	6	45.14	45.20	-6	14,631	-0.04%
2021/10/21	3.1	46.07	0	0.00	44.90	3.1	14,726	0.02%
2021/10/20	7	45.52	2	45.80	45.45	5	14,803	0.03%
2021/10/19	4	45.78	12	45.55	45.85	-8	14,875	-0.05%
2021/10/18	6.1	43.94	0	0.00	44.20	6.1	14,949	0.04%
2021/10/15	1	44.55	5	44.80	45.10	-4	15,039	-0.03%
2021/10/14	1	43.68	5	43.55	43.70	-4	15,270	-0.03%
2021/10/13	109.1	43.01	1	42.75	42.90	108.1	15,398	0.70%	大買/鉅額交易
2021/10/12	0.1	44.85	1	44.35	44.30	-1	15,531	-0.01%
2021/10/08	0.1	45.73	0	0.00	45.20	0.1	15,779	0.00%
2021/10/07	0.3	46.05	0	0.00	46.10	0.3	15,972	0.00%
2021/10/06	10.1	45.58	0	0.00	44.95	10.1	16,352	0.06%
2021/10/05	1	46.55	10	46.20	46.45	-9	16,496	-0.05%
2021/10/04	0	45.15	1	45.25	44.90	-1	16,513	-0.01%
2021/10/01	2.1	46.79	1	47.08	46.10	1.1	16,612	0.01%
2021/09/30	0	0.00	0.1	48.20	47.70	-0.1	16,782	0.00%
2021/09/29	10.8	47.96	4	48.35	47.55	6.8	16,754	0.04%
2021/09/28	5.6	50.52	21	50.88	50.50	-15.4	16,683	-0.09%
2021/09/27	5	51.70	41	52.09	51.60	-36	16,736	-0.22%
2021/09/24	0.1	51.80	55	52.00	52.10	-55	16,784	-0.33%
2021/09/23	6	51.75	0	0.00	51.80	6	16,730	0.04%
2021/09/22	5.1	51.22	6.2	52.70	52.50	-1.1	16,601	-0.01%
2021/09/17	0	53.30	1	53.40	53.30	-1	16,502	-0.01%
2021/09/16	10.6	53.77	0	0.00	53.20	10.6	16,407	0.06%
2021/09/15	1	54.60	0	0.00	54.90	1	16,242	0.01%
2021/09/14	0.1	55.30	0	0.00	55.20	0.1	16,241	0.00%
2021/09/13	7	55.46	6	55.80	55.60	1	16,251	0.01%
2021/09/10	7	55.86	19.3	56.52	57.00	-12.3	16,254	-0.08%
2021/09/09	5.3	54.00	4	54.90	54.90	1.3	16,218	0.01%
2021/09/08	14.3	54.51	16	54.48	53.60	-1.8	16,168	-0.01%
2021/09/07	23.2	56.98	7	57.93	56.90	16.2	16,026	0.10%
2021/09/06	4.1	59.09	2	60.00	59.00	2.1	15,808	0.01%
2021/09/03	4	60.75	10	59.83	60.90	-6	15,565	-0.04%
2021/09/02	7	58.37	12.6	58.35	57.10	-5.6	15,242	-0.04%
2021/09/01	13.6	60.05	11.8	59.77	59.80	1.8	15,195	0.01%
2021/08/31	3.4	57.75	8	58.34	58.80	-4.6	15,020	-0.03%
2021/08/30	0	0.00	7	57.94	58.10	-7	14,967	-0.05%
2021/08/27	38	58.06	53.1	57.38	56.60	-15.1	14,812	-0.10%
2021/08/26	4	55.88	26	56.61	56.50	-22	14,355	-0.15%
2021/08/25	8.1	56.12	6	56.10	55.30	2.1	14,292	0.01%
2021/08/24	8.1	55.58	8.1	55.59	55.30	0	14,183	0.00%
2021/08/23	2	54.70	2	55.80	55.60	0	14,114	0.00%
2021/08/20	3.1	54.43	0	0.00	53.50	3.1	14,033	0.02%
2021/08/19	3.3	54.88	4	54.77	54.00	-0.7	13,916	-0.01%
2021/08/18	9.2	53.58	6.2	52.36	55.20	3	13,872	0.02%
2021/08/17	2.6	52.76	33	52.02	51.50	-30.4	13,745	-0.22%
2021/08/16	10.5	54.86	1.5	54.70	53.90	9	13,497	0.07%
2021/08/13	10	56.80	10	57.44	56.40	0	13,206	0.00%
2021/08/12	48	56.21	63.6	56.55	57.30	-15.6	12,622	-0.12%
2021/08/11	39.1	56.62	41.2	56.39	54.00	-2.2	11,454	-0.02%
2021/08/10	6.2	53.03	8	53.35	54.00	-1.8	10,213	-0.02%
2021/08/09	24.3	55.49	18.1	55.05	54.20	6.2	10,159	0.06%
2021/08/06	53.7	56.84	18	57.28	56.20	35.7	10,026	0.36%
2021/08/05	42.1	58.39	33.4	58.59	59.20	8.7	9,673	0.09%
2021/08/04	23.1	56.43	14	56.30	56.80	9.1	9,365	0.10%
2021/08/03	29	55.36	12	55.02	56.20	17	9,201	0.18%
2021/08/02	11.4	53.75	0	0.00	53.00	11.4	8,902	0.13%
2021/07/30	5	53.02	8	53.16	53.30	-3	8,827	-0.03%
2021/07/29	2	51.30	2	51.35	51.80	0	8,735	0.00%
2021/07/28	8	49.50	7.4	50.81	50.80	0.6	8,793	0.01%
2021/07/27	8.5	51.96	0.1	52.30	51.50	8.4	8,871	0.09%
2021/07/26	1	51.10	16.1	52.76	52.80	-15.1	8,887	-0.17%
2021/07/23	3	51.33	0	0.00	50.70	3	9,021	0.03%
2021/07/22	7.2	51.58	3	52.19	51.50	4.2	9,177	0.05%
2021/07/21	3.2	51.02	0	0.00	51.60	3.2	9,119	0.04%
2021/07/20	18.6	51.06	8	50.94	50.50	10.6	9,067	0.12%
2021/07/19	4.2	53.62	11	53.22	53.30	-6.8	8,878	-0.08%
2021/07/16	12.2	54.30	5	54.76	55.20	7.2	9,090	0.08%
2021/07/15	5	54.08	6	53.68	54.30	-1	9,320	-0.01%
2021/07/14	4	52.65	2	51.85	52.60	2	9,389	0.02%
2021/07/13	22	52.87	18	52.31	51.60	4	9,269	0.04%
2021/07/12	5	50.66	11.1	50.64	51.00	-6.1	9,017	-0.07%
2021/07/09	4	49.48	3	49.53	49.75	1	8,937	0.01%
2021/07/08	4	50.03	8	50.48	50.10	-4	9,061	-0.04%
2021/07/07	13	50.03	29.6	50.65	51.20	-16.6	9,058	-0.18%
2021/07/06	1.1	48.99	8	48.76	48.80	-6.9	8,977	-0.08%
2021/07/05	12.5	49.09	17.1	49.04	49.25	-4.6	9,205	-0.05%
2021/07/02	8	47.63	10	47.55	47.55	-2	9,422	-0.02%
2021/07/01	12	47.50	3	48.30	48.20	9	9,486	0.09%
2021/06/28	0	0.00	2.7	47.63	47.80	-2.7	9,965	-0.03%
2021/06/25	6.2	48.11	0	0.00	47.55	6.2	10,123	0.06%
2021/06/24	1	48.25	0	0.00	48.20	1	10,326	0.01%
2021/06/23	3	47.83	4.5	47.57	47.80	-1.5	10,547	-0.01%
2021/06/22	4.2	47.03	2.2	47.06	47.10	2.1	10,673	0.02%
2021/06/21	5.3	47.31	5	47.06	47.15	0.3	10,830	0.00%
2021/06/18	7	48.68	4	48.80	48.25	3	11,158	0.03%
2021/06/17	10	49.12	15	49.59	49.65	-5	11,326	-0.04%
2021/06/16	3	48.78	3	49.40	48.65	0	11,718	0.00%
2021/06/15	3	48.40	1	48.60	48.50	2	12,590	0.02%
2021/06/10	4	47.98	13	47.90	48.10	-9	13,816	-0.07%
2021/06/09	7.1	48.18	3.4	48.19	47.85	3.7	14,069	0.03%
2021/06/08	5	47.73	46	48.18	49.00	-41	14,010	-0.29%
2021/06/07	3	45.97	7	45.75	46.15	-4	13,821	-0.03%
2021/06/04	7	45.26	2	45.35	45.20	5	13,751	0.04%
2021/06/03	3.1	46.48	2.3	46.43	46.45	0.8	13,755	0.01%
2021/06/02	1.1	46.44	6	46.44	47.05	-4.9	13,713	-0.04%
2021/06/01	0	0.00	3	45.72	45.70	-3	13,645	-0.02%
2021/05/31	1	45.40	12	45.41	45.55	-11	13,783	-0.08%
2021/05/28	5	44.75	0	0.00	44.95	5	13,867	0.04%
2021/05/27	2	43.90	1	44.00	44.35	1	13,998	0.01%
2021/05/26	14.1	44.65	7	45.34	44.25	7.1	14,215	0.05%
2021/05/25	9	44.77	9	44.48	44.95	0	14,463	0.00%
2021/05/24	0	0.00	2	42.75	42.80	-2	14,493	-0.01%
2021/05/21	0	0.00	0.3	42.20	42.35	-0.3	14,601	0.00%
2021/05/20	2.1	42.30	2	41.80	41.70	0.1	14,780	0.00%
2021/05/19	1	42.10	1	42.45	42.30	0	14,983	0.00%
2021/05/18	6.1	40.76	14	41.33	42.55	-7.9	15,159	-0.05%
2021/05/17	9.6	40.43	13.4	39.86	39.65	-3.8	15,295	-0.03%
2021/05/14	8.1	42.80	4.4	43.18	42.35	3.7	15,213	0.02%
2021/05/13	18.9	41.69	11	42.32	42.50	7.9	15,101	0.05%
2021/05/12	16	41.13	13.2	41.62	41.65	2.8	14,970	0.02%
2021/05/11	7	42.61	4	41.63	41.80	3	14,889	0.02%
2021/05/10	1	45.40	0	0.00	44.85	1	14,764	0.01%
2021/05/07	0	0.00	6.1	45.20	45.90	-6.1	14,805	-0.04%
2021/05/06	6	44.08	0	0.00	43.90	6	14,811	0.04%
2021/05/05	4	44.23	0	0.00	43.90	4	14,819	0.03%
2021/05/04	8	43.92	22	43.92	45.00	-14	14,918	-0.09%
2021/05/03	8.1	46.79	3	46.97	46.30	5.1	14,913	0.03%
2021/04/29	18.2	48.19	2.7	48.00	47.70	15.5	14,963	0.10%
2021/04/28	15	50.47	38.2	50.27	50.30	-23.2	14,973	-0.15%
2021/04/27	8	48.61	7.4	48.93	48.85	0.6	15,031	0.00%
2021/04/26	1	49.05	6	49.15	48.80	-5	15,380	-0.03%
2021/04/23	3.1	47.34	1	47.00	48.00	2.1	15,402	0.01%
2021/04/22	36.8	50.01	15.1	49.36	47.30	21.7	15,496	0.14%
2021/04/21	23	49.62	4.2	49.62	49.70	18.8	15,210	0.12%
2021/04/20	13	47.70	9	47.93	47.50	4	14,944	0.03%
2021/04/19	14	46.72	3	46.80	46.70	11	15,115	0.07%
2021/04/16	25	46.49	9	45.99	46.65	16	15,137	0.11%
2021/04/15	25.2	44.92	2	45.18	45.25	23.2	15,095	0.15%
2021/04/14	3.7	44.44	15.7	44.83	44.75	-12	15,118	-0.08%
2021/04/13	3.2	46.73	1	46.90	45.70	2.2	15,079	0.01%
2021/04/12	1	47.80	9	47.38	46.90	-8	14,988	-0.05%
2021/04/09	8.6	47.05	42	46.83	46.85	-33.4	14,866	-0.22%
2021/04/08	15	46.55	16	46.34	47.50	-1	14,645	-0.01%
2021/04/07	3	45.63	5	45.59	45.30	-2	14,326	-0.01%
2021/04/06	4	45.00	10	45.19	45.30	-6	14,332	-0.04%
2021/04/01	7	44.29	3	44.12	44.20	4	14,267	0.03%
2021/03/31	53	45.81	50.2	45.03	44.25	2.8	14,237	0.02%
2021/03/30	3	44.35	8	44.22	44.90	-5	13,925	-0.04%
2021/03/29	13	44.40	2	44.20	44.15	11	13,837	0.08%
2021/03/26	12	44.27	17.6	44.27	44.65	-5.6	13,744	-0.04%
2021/03/25	8.6	43.15	6	43.21	43.30	2.6	13,609	0.02%
2021/03/24	37	44.26	51.6	43.06	43.05	-14.6	13,697	-0.11%
2021/03/23	10.6	44.16	29	44.35	44.10	-18.4	13,653	-0.13%
2021/03/22	5.5	42.85	288	42.89	42.95	-282.5	13,468	-2.10%	大賣/鉅額交易
2021/03/19	8	43.51	53	43.10	43.50	-45	13,552	-0.33%
2021/03/18	227	43.49	33.5	42.73	43.75	193.5	13,281	1.46%	大買/鉅額交易
2021/03/17	168.4	41.13	26	40.22	40.65	142.4	12,769	1.12%	大買/鉅額交易
2021/03/16	43	38.16	22.8	38.13	38.60	20.2	11,893	0.17%
2021/03/15	53	38.66	14	38.84	38.20	39	11,979	0.33%
2021/03/12	8.3	36.80	0	0.00	37.40	8.3	11,844	0.07%
2021/03/11	3.6	36.56	5	36.65	36.80	-1.4	12,524	-0.01%
2021/03/10	1	36.55	2	36.60	36.50	-1	13,196	-0.01%
2021/03/09	2	36.30	3	36.77	36.65	-1	13,568	-0.01%
2021/03/08	2.3	36.86	11	36.86	36.70	-8.8	13,606	-0.06%
2021/03/05	5	37.43	1.2	37.43	37.10	3.8	13,632	0.03%
2021/03/04	9.5	37.78	7	37.89	37.35	2.5	13,696	0.02%
2021/03/03	8	37.39	9	37.15	37.75	-1	13,544	-0.01%
2021/03/02	1.2	37.98	86	37.71	37.30	-84.8	13,437	-0.63%
2021/02/26	4.4	37.53	0	0.00	37.70	4.4	13,320	0.03%
2021/02/25	3	38.50	7	37.98	38.95	-4	13,274	-0.03%
2021/02/24	1	36.95	5	37.01	37.00	-4	13,110	-0.03%
2021/02/23	3	36.50	0	0.00	36.50	3	12,989	0.02%
2021/02/22	4	37.63	12	37.33	37.25	-8	12,899	-0.06%
2021/02/19	28	36.84	9	37.06	37.35	19	12,757	0.15%
2021/02/18	14.1	35.79	12	36.26	36.45	2.1	12,566	0.02%
2021/02/17	24	35.83	4	35.58	35.25	20	12,409	0.16%
2021/02/03	1	34.15	0	0.00	34.35	1	12,306	0.01%
2021/02/02	2	34.98	5	34.80	34.70	-3	12,344	-0.02%
2021/02/01	3	33.90	4	33.43	33.65	-1	12,206	-0.01%
2021/01/29	1	33.60	0	0.00	33.65	1	12,151	0.01%
2021/01/28	7	34.53	1	34.50	34.50	6	12,056	0.05%
2021/01/27	3	35.50	3	35.48	35.25	0	11,987	0.00%
2021/01/26	32	35.63	25	35.95	35.00	7	11,917	0.06%
2021/01/25	24	36.33	0	0.00	36.30	24	11,730	0.20%
2021/01/22	6	37.04	1	37.20	37.25	5	11,588	0.04%
2021/01/21	26	37.04	36	36.74	37.10	-10	11,389	-0.09%
2021/01/20	62	36.41	31	36.17	35.70	31	11,107	0.28%
2021/01/19	11	37.15	15	37.22	37.05	-4	10,777	-0.04%
2021/01/18	19	36.03	14	36.11	36.35	5	10,311	0.05%
2021/01/15	3	35.72	0	0.00	35.55	3	10,167	0.03%
2021/01/14	7	36.46	22	36.12	36.30	-15	9,987	-0.15%
2021/01/13	1	36.15	0	0.00	36.40	1	9,871	0.01%
2021/01/12	25	36.05	8	36.64	35.80	17	9,708	0.18%
2021/01/11	0	0.00	1	35.45	35.65	-1	9,181	-0.01%
2021/01/08	1	34.65	0	0.00	35.10	1	9,041	0.01%
2021/01/07	0	0.00	2	35.28	35.25	-2	8,917	-0.02%
2021/01/06	3	35.20	4	35.51	34.45	-1	8,790	-0.01%
2020/12/31	1	34.60	0	0.00	34.35	1	8,526	0.01%
2020/12/29	9	35.23	2	35.40	35.00	7	8,439	0.08%
2020/12/28	2	34.50	0	0.00	34.50	2	8,260	0.02%
2020/12/25	7.5	34.47	0	0.00	34.40	7.5	8,197	0.09%
2020/12/24	0	0.00	1	33.65	34.05	-1	8,103	-0.01%
2020/12/22	2	34.00	1	34.30	33.50	1	8,055	0.01%
2020/12/21	1	34.45	3	34.08	34.35	-2	7,954	-0.03%
2020/12/18	5	35.11	8	34.45	34.70	-3	7,861	-0.04%
2020/12/16	10	34.80	15.3	35.12	34.55	-5.3	7,451	-0.07%
2020/12/15	0	0.00	25.1	35.22	34.65	-25.1	7,247	-0.35%
2020/12/14	13.5	37.28	10	36.80	36.60	3.5	6,932	0.05%
2020/12/11	1	36.40	1.5	36.73	37.15	-0.5	6,728	-0.01%
2020/12/10	3	36.73	6	36.68	36.75	-3	6,262	-0.05%
2020/12/09	7	36.49	5	36.64	37.05	2	6,067	0.03%
2020/12/08	1	35.85	3	35.87	36.25	-2	5,772	-0.03%
2020/12/07	22	37.50	16	36.60	36.50	6	5,536	0.11%
2020/12/04	42	34.59	35	35.17	35.70	7	4,719	0.15%
2020/12/03	17	33.70	19	33.34	33.20	-2	3,957	-0.05%
2020/12/02	3	32.27	3	32.37	32.30	0	3,599	0.00%
2020/12/01	2	32.05	5	31.97	32.00	-3	3,505	-0.09%
2020/11/30	6	31.85	3	31.85	31.85	3	3,431	0.09%
2020/11/26	0	0.00	6	31.38	31.50	-6	3,295	-0.18%
2020/11/25	3	31.40	0	0.00	31.20	3	3,292	0.09%
2020/11/24	3	32.60	14	32.09	31.65	-11	3,235	-0.34%
2020/11/23	9	31.54	2	31.13	31.95	7	3,045	0.23%
2020/11/20	6	30.20	0.7	30.10	30.20	5.3	2,843	0.18%
2020/11/19	1	30.60	0	0.00	30.35	1	2,834	0.04%
2020/11/18	1	30.50	2	30.58	30.45	-1	2,811	-0.04%
2020/11/17	3	30.27	0	0.00	30.05	3	2,786	0.11%
2020/11/16	1	30.00	4	30.06	30.00	-3	2,838	-0.11%
2020/11/13	3	29.80	0	0.00	29.50	3	2,841	0.11%
2020/11/12	4.3	29.55	1	29.35	29.30	3.3	2,825	0.12%
2020/11/11	2	29.95	0	0.00	30.00	2	2,791	0.07%
2020/11/10	0	0.00	5.1	29.75	29.85	-5.1	2,697	-0.19%
2020/11/09	0	0.00	6	29.21	29.30	-6	2,667	-0.22%
2020/11/03	0	0.00	5	28.75	28.65	-5	2,729	-0.18%
2020/10/22	1	29.00	0	0.00	29.40	1	2,968	0.03%
2020/10/19	1	28.90	0	0.00	28.75	1	3,026	0.03%
2020/10/16	2	29.00	0	0.00	28.85	2	3,060	0.07%
2020/10/14	11	29.20	0	0.00	29.15	11	3,108	0.35%
2020/10/06	0	0.00	5	28.85	28.75	-5	3,276	-0.15%
2020/09/30	0	0.00	5	28.50	28.55	-5	3,383	-0.15%
2020/09/28	0	0.00	15	28.17	28.30	-15	3,589	-0.42%
2020/09/25	6	27.50	1	27.65	27.25	5	3,869	0.13%
2020/09/24	5.1	28.10	1	28.00	28.05	4.1	4,006	0.10%
2020/09/23	5	28.55	1	28.80	28.55	4	4,036	0.10%
2020/09/22	12	29.07	0	0.00	28.95	12	4,251	0.28%
2020/09/21	0	0.00	2	29.80	29.45	-2	4,412	-0.05%
2020/09/18	1	29.90	0	0.00	29.90	1	4,444	0.02%
2020/09/17	0	0.00	1	29.90	29.90	-1	4,521	-0.02%
2020/09/15	0	0.00	11	29.65	29.65	-11	4,594	-0.24%
2020/09/14	0	0.00	5	29.45	29.50	-5	4,750	-0.11%
2020/09/11	2	28.68	0	0.00	28.55	2	4,866	0.04%
2020/09/10	0	0.00	1	29.35	28.95	-1	4,959	-0.02%
2020/09/08	5	29.25	0	0.00	29.30	5	5,150	0.10%
2020/09/07	0	0.00	5	29.55	29.30	-5	5,260	-0.10%
2020/09/03	1	29.50	0	0.00	29.35	1	5,531	0.02%
2020/08/28	11	29.47	0	0.00	29.40	11	5,920	0.19%
2020/08/27	1	29.95	0	0.00	29.65	1	6,192	0.02%
2020/08/26	0	0.00	1	29.70	29.65	-1	6,893	-0.01%
2020/08/24	1	29.25	0	0.00	29.20	1	6,975	0.01%
2020/08/20	0	0.00	1	29.65	29.10	-1	7,055	-0.01%
2020/08/17	0	0.00	7	31.99	31.95	-7	6,996	-0.10%
2020/08/14	10	31.75	0	0.00	31.90	10	7,147	0.14%
2020/08/04	1	32.05	0	0.00	32.05	1	7,553	0.01%
2020/07/30	0	0.00	5	32.20	32.00	-5	8,114	-0.06%
2020/07/28	0	0.00	1	30.50	30.35	-1	8,465	-0.01%
2020/07/27	1	31.20	0	0.00	31.20	1	8,491	0.01%
2020/07/24	5	31.50	0	0.00	31.45	5	8,488	0.06%
2020/07/21	2	31.90	5	32.00	32.00	-3	8,655	-0.03%
2020/07/20	1	31.75	0	0.00	31.65	1	8,689	0.01%
2020/07/16	0	0.00	1	32.55	32.15	-1	8,729	-0.01%
2020/07/14	2	32.55	1	32.50	32.25	1	8,813	0.01%
2020/07/13	1	32.70	5	32.75	32.80	-4	8,851	-0.05%
2020/07/10	6	32.21	0	0.00	32.00	6	8,986	0.07%
2020/07/09	1	33.05	4	33.19	32.90	-3	8,967	-0.03%
2020/07/08	5	33.25	1	33.30	33.30	4	8,993	0.04%
2020/07/07	7	33.69	1	33.35	33.65	6	9,043	0.07%
2020/07/06	9	34.27	4	34.55	34.00	5	9,022	0.06%
2020/07/03	6	33.28	2	33.15	33.40	4	8,798	0.05%
2020/07/02	0.5	32.15	10	31.90	32.40	-9.5	8,730	-0.11%
2020/07/01	0	0.00	20	32.10	31.60	-20	8,715	-0.23%
2020/06/30	21	33.80	0	0.00	33.80	21	8,505	0.25%
2020/06/24	0	0.00	10	33.65	33.55	-10	8,360	-0.12%
2020/06/22	2	34.55	0	0.00	34.20	2	8,367	0.02%
2020/06/19	0	0.00	1	35.05	34.80	-1	8,473	-0.01%
2020/06/18	0	0.00	3.7	34.41	34.50	-3.7	8,355	-0.04%
2020/06/17	8	33.91	1	34.20	33.75	7	8,233	0.09%
2020/06/16	0	0.00	8	33.58	33.60	-8	8,204	-0.10%
2020/06/15	1	33.15	0	0.00	32.55	1	8,277	0.01%
2020/06/12	5	32.74	3	33.03	33.25	2	8,262	0.02%
2020/06/11	3	33.75	2	33.50	33.45	1	8,238	0.01%
2020/06/09	2	33.15	0	0.00	33.10	2	8,205	0.02%
2020/06/08	0	0.00	5	33.58	33.65	-5	8,314	-0.06%
2020/06/04	3	32.90	0	0.00	32.90	3	8,829	0.03%
2020/06/03	0	0.00	1	33.10	33.25	-1	8,871	-0.01%
2020/06/02	9	34.17	16	34.13	34.05	-7	8,641	-0.08%
2020/06/01	6	32.03	1	32.10	32.15	5	8,011	0.06%
2020/05/29	0	0.00	2.4	31.13	30.90	-2.4	7,960	-0.03%
2020/05/28	5	31.35	2	31.45	30.90	3	7,960	0.04%
2020/05/27	11	31.56	0	0.00	31.55	11	7,943	0.14%
2020/05/22	3	31.50	0	0.00	31.40	3	7,883	0.04%
2020/05/21	5	31.82	0	0.00	32.05	5	7,858	0.06%
2020/05/18	1	30.30	0	0.00	30.25	1	7,642	0.01%
2020/05/15	3	30.90	1	31.50	30.80	2	7,614	0.03%
2020/05/14	2	31.70	40	31.48	31.15	-38	7,541	-0.50%
2020/05/13	1	32.30	0	0.00	32.40	1	7,448	0.01%
2020/05/11	4.4	32.92	7	32.91	32.55	-2.6	7,377	-0.03%
2020/05/08	0	0.00	6	32.20	32.20	-6	7,245	-0.08%
2020/05/07	8	32.12	0	0.00	31.60	8	7,055	0.11%
2020/05/06	6	31.50	0	0.00	31.75	6	6,778	0.09%
2020/05/05	24	31.84	4	31.89	32.00	20	6,687	0.30%
2020/05/04	22	31.58	4	30.51	31.50	18	6,462	0.28%
2020/04/30	1	30.35	1	30.25	30.70	0	6,301	0.00%
2020/04/28	3	30.10	0	0.00	30.10	3	6,275	0.05%
2020/04/27	0	0.00	4	30.08	30.35	-4	6,328	-0.06%
2020/04/24	3	29.28	0	0.00	29.30	3	6,208	0.05%
2020/04/23	1	29.15	0	0.00	28.55	1	6,138	0.02%
2020/04/22	0	0.00	1	28.10	28.80	-1	6,075	-0.02%
2020/04/21	0	0.00	1	28.70	28.60	-1	6,050	-0.02%
2020/04/17	2	29.50	100	29.70	29.00	-98	5,936	-1.65%
2020/04/16	50	29.26	1	29.35	29.25	49	5,879	0.83%
2020/04/15	55	29.42	7	29.08	29.60	48	5,868	0.82%
2020/04/14	2	28.50	2	28.55	28.55	0	5,710	0.00%
2020/04/13	6	27.98	0	0.00	27.90	6	5,703	0.11%
2020/04/09	1	28.50	2	28.50	29.25	-1	5,567	-0.02%
2020/04/08	1	28.35	1	28.10	28.35	0	5,455	0.00%
2020/04/07	2	27.35	0	0.00	27.55	2	5,460	0.04%
2020/03/26	0	0.00	1	26.80	26.60	-1	5,191	-0.02%
2020/03/25	1	26.80	0	0.00	26.55	1	5,159	0.02%
2020/03/23	1	25.30	10	25.25	25.20	-9	4,975	-0.18%
2020/03/19	1	23.50	0	0.00	24.30	1	4,986	0.02%
2020/03/17	0	0.00	1	24.50	25.45	-1	4,949	-0.02%
2020/03/16	2	26.15	0	0.00	25.50	2	4,935	0.04%
2020/03/13	1	26.05	10	25.77	26.95	-9	4,851	-0.19%
2020/03/12	5	28.42	0	0.00	28.10	5	4,697	0.11%
2020/03/11	1	31.55	0	0.00	29.80	1	4,571	0.02%
2020/03/10	16	31.42	4	31.30	32.50	12	4,266	0.28%
2020/03/09	3	31.02	1	31.30	30.70	2	4,076	0.05%
2020/03/06	1	30.55	0	0.00	30.55	1	3,927	0.03%
2020/02/27	0	0.00	2	29.35	29.45	-2	4,078	-0.05%
2020/02/25	0	0.00	1	30.70	30.65	-1	4,183	-0.02%
2020/02/20	0	0.00	44	31.49	31.25	-44	4,427	-0.99%
2020/02/19	1	31.20	0	0.00	31.10	1	4,564	0.02%
2020/02/18	43	31.35	0	0.00	31.25	43	4,850	0.89%
2020/02/12	1	30.70	0	0.00	30.75	1	6,180	0.02%
2020/02/06	0	0.00	1	30.55	30.60	-1	7,685	-0.01%
2020/02/03	3	28.22	0	0.00	28.90	3	7,674	0.04%
2020/01/14	0	0.00	2	33.95	34.15	-2	7,714	-0.03%
2020/01/09	2	34.10	0	0.00	34.25	2	7,821	0.03%
2020/01/06	0	0.00	1	33.45	33.40	-1	8,007	-0.01%
2019/12/27	1	35.15	0	0.00	35.30	1	7,972	0.01%
2019/12/24	0	0.00	2	35.00	34.60	-2	8,197	-0.02%
2019/12/17	3	36.25	0	0.00	36.25	3	8,288	0.04%
2019/12/13	0	0.00	1	36.80	35.30	-1	8,241	-0.01%
2019/11/27	0	0.00	1	35.45	35.45	-1	8,629	-0.01%
2019/11/26	0	0.00	1	35.55	35.80	-1	8,686	-0.01%
2019/11/25	1	35.80	0	0.00	35.65	1	8,679	0.01%
2019/11/22	1	35.65	1	35.40	35.15	0	8,752	0.00%
2019/11/18	0	0.00	10	36.70	36.75	-10	8,677	-0.12%
2019/11/15	0	0.00	1	36.65	36.25	-1	8,639	-0.01%
2019/11/13	0	0.00	11	38.27	37.80	-11	8,297	-0.13%
2019/11/12	7	36.88	15	37.80	38.00	-8	8,142	-0.10%
2019/11/11	1	36.20	0	0.00	35.95	1	7,823	0.01%
2019/11/08	2	35.20	3	35.20	35.80	-1	7,792	-0.01%
2019/11/07	11	32.30	10	32.58	33.40	1	7,242	0.01%
2019/10/25	0	0.00	1	31.25	31.20	-1	8,022	-0.01%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/01	1.2	32.84	1	33.00	32.95	0.2	8,163	0.00%
2019/09/27	1	33.00	5	33.10	31.55	-4	8,072	-0.05%
2019/09/24	0	0.00	0.7	33.00	33.20	-0.7	7,911	-0.01%
2019/09/09	0	0.00	1	33.40	32.65	-1	7,367	-0.01%
2019/08/22	0	0.00	1	30.35	30.55	-1	6,232	-0.02%
2019/08/19	5	30.25	0	0.00	30.15	5	6,273	0.08%
2019/08/14	0	0.00	10	29.70	29.10	-10	6,132	-0.16%
2019/08/12	0	0.00	4	30.74	31.50	-4	5,745	-0.07%
2019/08/02	0	0.00	1.8	27.96	27.80	-1.8	4,576	-0.04%
2019/07/31	0	0.00	2	28.80	28.65	-2	4,485	-0.04%
2019/07/30	0	0.00	4	28.65	28.20	-4	4,404	-0.09%
2019/07/29	1	28.55	0	0.00	28.65	1	4,356	0.02%