南茂 (8150)-永豐金-中壢券商分點個股進出

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
45.65
漲跌
▼1.20
漲幅
-2.56%
成交量
4,649張
產業
上市半導體類股
961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-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/04/16	1	46.80	1	47.00	46.85	0	4,932	0.00%
2024/04/11	0	0.00	3	48.30	48.75	-3	4,866	-0.06%
2024/04/10	1	48.65	0	0.00	48.75	1	4,843	0.02%
2024/04/09	1	48.50	0	0.00	48.85	1	4,812	0.02%
2024/04/03	0	0.00	3	49.03	49.25	-3	4,736	-0.06%
2024/04/02	1	49.15	0	0.00	49.25	1	4,707	0.02%
2024/03/29	1	49.80	0	0.00	50.00	1	4,671	0.02%
2024/03/28	0	0.00	1	52.60	51.00	-1	4,426	-0.02%
2024/03/27	0	0.00	0.5	48.00	50.70	-0.5	4,216	-0.01%
2024/03/25	0	50.00	1	50.60	49.95	-1	4,057	-0.02%
2024/03/21	1	51.10	0	0.00	51.00	1	3,964	0.03%
2024/03/20	2	51.00	0	0.00	50.10	2	3,935	0.05%
2024/03/18	0	48.50	0	0.00	48.65	0	3,715	0.00%
2024/03/15	0	0.00	3.2	47.31	47.65	-3.2	3,704	-0.09%
2024/03/14	2.5	47.40	4	46.64	47.55	-1.5	3,703	-0.04%
2024/03/13	1	48.45	0	0.00	48.50	1	3,701	0.03%
2024/03/12	1	47.45	4	48.00	48.10	-3	3,660	-0.08%
2024/03/08	2	46.15	4	47.08	46.90	-2	3,605	-0.06%
2024/03/07	10.2	46.34	16	46.01	47.15	-5.8	3,582	-0.16%
2024/03/06	7.3	46.19	23	46.04	46.65	-15.7	3,501	-0.45%
2024/03/05	10	45.00	0	0.00	45.10	10	3,439	0.29%
2024/03/04	17	45.14	2	45.45	45.10	15	3,411	0.44%
2024/03/01	0	0.00	1	44.30	43.95	-1	3,303	-0.03%
2024/02/29	0	44.10	0	0.00	44.10	0	3,258	0.00%
2024/02/26	0	0.00	2	43.25	43.45	-2	3,173	-0.06%
2024/02/23	15	43.84	13	43.49	43.25	2	3,197	0.06%
2024/02/20	0	43.70	0	0.00	43.50	0	3,101	0.00%
2024/02/16	0	43.40	0	0.00	43.50	0	3,115	0.00%
2024/02/01	0	0.00	20	42.30	42.25	-20	3,111	-0.64%
2024/01/30	0	0.00	1	42.10	42.70	-1	3,222	-0.03%
2024/01/26	0	42.88	0	0.00	42.60	0	3,572	0.00%
2024/01/25	0	43.45	0	0.00	42.80	0	3,605	0.00%
2024/01/24	0	43.45	0	0.00	43.15	0	3,620	0.00%
2024/01/23	1	43.15	0	0.00	43.10	1	3,637	0.03%
2024/01/22	0	0.00	1	44.45	43.95	-1	3,630	-0.03%
2024/01/19	21	43.69	5.5	43.80	43.70	15.5	3,632	0.43%
2024/01/18	0	42.70	0	0.00	42.95	0	3,565	0.00%
2024/01/17	0	43.00	1	43.00	43.00	-1	3,746	-0.03%
2024/01/12	1	43.25	0	0.00	42.80	1	4,073	0.02%
2024/01/11	0	43.25	1	42.85	43.50	-1	3,950	-0.03%
2024/01/02	2	41.90	0	0.00	42.00	2	3,839	0.05%
2023/12/27	0	0.00	0.2	43.70	43.70	-0.2	3,799	0.00%
2023/12/26	0	0.00	3	43.05	43.10	-3	3,769	-0.08%
2023/12/22	0.1	42.45	1	42.90	42.45	-0.9	3,743	-0.02%
2023/12/19	0	42.90	0	0.00	42.90	0	3,654	0.00%
2023/12/18	0	0.00	3	43.87	43.70	-3	3,609	-0.08%
2023/12/15	1	44.00	1	43.35	43.10	0	3,550	0.00%
2023/12/14	0	43.18	0	0.00	43.35	0	3,466	0.00%
2023/12/13	0	0.00	18	42.42	43.15	-18	3,404	-0.53%
2023/12/12	0.1	42.35	2	42.80	42.45	-1.9	3,348	-0.06%
2023/12/07	0	0.00	4.3	41.88	41.75	-4.3	3,220	-0.13%
2023/12/06	0	0.00	1	41.65	41.70	-1	3,211	-0.03%
2023/12/05	0.1	41.85	0	0.00	41.85	0.1	3,206	0.00%
2023/12/04	0	0.00	1.4	41.89	42.00	-1.4	3,208	-0.04%
2023/12/01	3	41.20	0	0.00	41.10	3	3,234	0.09%
2023/11/30	4.3	40.77	0	0.00	40.80	4.3	3,201	0.13%
2023/11/29	0.6	40.40	4	40.34	40.35	-3.4	3,166	-0.11%
2023/11/28	1.4	40.16	2	40.08	40.20	-0.6	3,156	-0.02%
2023/11/27	1.1	40.05	13	39.80	39.55	-11.9	3,157	-0.38%
2023/11/21	0.1	39.30	0	0.00	39.50	0.1	3,305	0.00%
2023/11/20	1	39.05	0	0.00	39.05	1	3,285	0.03%
2023/11/17	3	38.75	0	0.00	38.70	3	3,289	0.09%
2023/11/15	0	0.00	11.2	38.62	38.60	-11.2	3,264	-0.34%
2023/11/14	0	0.00	1	38.15	38.15	-1	3,238	-0.03%
2023/11/10	11	37.81	0	0.00	37.75	11	3,212	0.34%
2023/11/08	3	37.27	0	0.00	37.35	3	3,149	0.10%
2023/11/07	3.2	37.48	0	0.00	37.35	3.2	3,090	0.10%
2023/11/06	2	37.83	0	37.95	37.80	2	3,057	0.06%
2023/11/03	23.2	38.80	2	38.55	37.95	21.2	2,995	0.71%
2023/11/01	2	41.33	2	40.75	41.30	0	2,770	0.00%
2023/10/31	0.1	40.90	0	0.00	40.95	0.1	2,819	0.00%
2023/10/30	0	0.00	3	40.65	40.65	-3	2,800	-0.11%
2023/10/27	0	0.00	2	40.95	40.90	-2	2,781	-0.07%
2023/10/26	2	41.47	0	0.00	41.45	2	2,757	0.07%
2023/10/25	5	43.06	6	41.97	42.00	-1	2,710	-0.04%
2023/10/24	5	41.86	93.3	41.33	42.15	-88.3	2,516	-3.51%
2023/10/23	99	41.42	4.2	41.70	41.40	94.8	2,312	4.10%
2023/10/20	0	0.00	2.3	39.84	39.85	-2.3	2,121	-0.11%
2023/10/19	0	39.63	0	0.00	39.55	0	2,097	0.00%
2023/10/18	0	0.00	1	39.20	39.95	-1	2,111	-0.05%
2023/10/17	0	0.00	0.2	39.20	39.00	-0.2	2,098	-0.01%
2023/10/13	0	0.00	0.3	39.10	39.05	-0.3	2,128	-0.01%
2023/10/11	2	38.30	1	38.15	38.20	1	2,129	0.05%
2023/10/06	1	37.95	0	0.00	38.00	1	2,131	0.05%
2023/10/05	0.3	37.70	0	0.00	37.90	0.3	2,140	0.01%
2023/09/26	0	0.00	5	37.55	37.55	-5	2,294	-0.22%
2023/09/21	0	0.00	5	38.60	38.30	-5	2,483	-0.20%
2023/09/20	0	0.00	3	39.10	39.05	-3	2,552	-0.12%
2023/09/19	1	39.50	5	39.20	39.20	-4	2,594	-0.15%
2023/09/18	0	0.00	1	39.80	39.60	-1	2,632	-0.04%
2023/09/14	0	0.00	1.1	39.09	39.00	-1.1	2,678	-0.04%
2023/09/12	1	39.75	7	39.71	39.70	-6	2,728	-0.22%
2023/09/07	4	40.21	7	40.36	40.35	-3	2,809	-0.11%
2023/09/06	0	0.00	4	39.36	40.00	-4	2,775	-0.14%
2023/09/05	0.2	38.65	0	0.00	38.80	0.2	2,697	0.01%
2023/09/01	2	38.35	2	38.55	38.50	0	2,726	0.00%
2023/08/31	0	0.00	1	38.20	38.35	-1	2,721	-0.04%
2023/08/30	0	0.00	2	37.65	37.90	-2	2,726	-0.07%
2023/08/29	2	37.55	11	38.26	37.75	-9	2,723	-0.33%
2023/08/28	11	37.99	1	37.75	37.95	10	2,689	0.37%
2023/08/21	0	0.00	4	36.81	36.60	-4	2,779	-0.14%
2023/08/18	0	0.00	3	36.55	36.30	-3	2,789	-0.11%
2023/08/16	3.2	35.81	2	35.85	35.75	1.2	2,766	0.04%
2023/08/15	0	0.00	1	36.50	36.45	-1	2,753	-0.04%
2023/08/14	3	36.55	0	0.00	36.55	3	2,755	0.11%
2023/08/10	3	36.30	0	0.00	36.70	3	2,765	0.11%
2023/08/08	2	36.90	14	37.20	37.05	-12	2,735	-0.44%
2023/08/07	17	37.32	0	0.00	37.35	17	2,714	0.63%
2023/08/04	3	36.20	0	0.00	36.30	3	2,659	0.11%
2023/08/02	3	35.70	0	0.00	35.70	3	2,606	0.12%
2023/07/19	0	0.00	1	36.10	36.20	-1	2,626	-0.04%
2023/07/18	2	36.03	0	0.00	36.00	2	2,620	0.08%
2023/07/17	0.3	35.50	1	35.75	35.75	-0.7	2,592	-0.03%
2023/07/10	5	35.15	0	0.00	34.70	5	2,638	0.19%
2023/07/07	5	35.32	2	35.28	35.25	3	2,650	0.11%
2023/07/05	1	35.90	0	0.00	35.95	1	2,646	0.04%
2023/07/03	8	35.90	0.5	35.80	35.60	7.5	2,706	0.28%
2023/06/29	0	36.50	0	0.00	36.35	0	2,720	0.00%
2023/06/28	1	39.00	0	0.00	38.95	1	2,620	0.04%
2023/06/27	2	39.35	0	0.00	39.15	2	2,536	0.08%
2023/06/13	1	39.80	0	0.00	39.80	1	2,278	0.04%
2023/06/09	1	39.90	0	0.00	40.05	1	2,239	0.04%
2023/06/08	0	0.00	2	40.85	40.70	-2	2,223	-0.09%
2023/06/06	0.4	40.36	0	0.00	40.60	0.4	2,214	0.02%
2023/06/05	1	40.70	1	40.65	40.55	0	2,226	0.00%
2023/06/02	0	0.00	1	40.25	40.15	-1	2,252	-0.04%
2023/05/31	5	39.45	0	0.00	39.50	5	2,257	0.22%
2023/05/26	2	39.45	0	0.00	39.50	2	2,283	0.09%
2023/05/24	0.1	38.45	0	0.00	38.35	0.1	2,278	0.00%
2023/05/17	0	0.00	1	38.40	38.50	-1	2,333	-0.04%
2023/05/15	0	0.00	2	37.50	37.85	-2	2,334	-0.09%
2023/05/10	2	37.80	0	0.00	38.30	2	2,377	0.08%
2023/05/05	0	38.00	0	0.00	38.10	0	2,412	0.00%
2023/04/13	0.2	38.80	0	0.00	38.70	0.2	2,528	0.01%
2023/04/12	1	39.10	1	39.15	39.15	0	2,502	0.00%
2023/04/11	0	38.55	0	0.00	39.05	0	2,474	0.00%
2023/04/07	1	39.00	0	0.00	38.60	1	2,421	0.04%
2023/03/31	2	38.00	6	38.42	38.35	-4	2,317	-0.17%
2023/03/30	1	37.50	0	0.00	37.50	1	2,223	0.04%
2023/03/27	0	0.00	1	37.00	36.90	-1	2,253	-0.04%
2023/03/24	7	37.10	0	0.00	37.05	7	2,270	0.31%
2023/03/21	0	0.00	2	37.00	37.00	-2	2,272	-0.09%
2023/03/20	0	0.00	5	36.60	36.75	-5	2,262	-0.22%
2023/03/16	0	0.00	4	35.80	35.70	-4	2,233	-0.18%
2023/03/15	0	36.70	2	36.50	36.30	-2	2,230	-0.09%
2023/03/14	0	0.00	13	36.63	36.60	-13	2,250	-0.58%
2023/03/13	0	0.00	7	36.30	36.95	-7	2,276	-0.31%
2023/03/08	2	37.55	3	37.50	37.65	-1	2,280	-0.04%
2023/03/07	1	37.35	0	0.00	37.70	1	2,256	0.04%
2023/03/06	0	36.65	1	37.10	37.00	-1	2,209	-0.05%
2023/03/03	0	0.00	5	36.70	36.70	-5	2,209	-0.23%
2023/03/02	0	0.00	5	36.39	36.35	-5	2,212	-0.23%
2023/03/01	0	0.00	1	36.05	36.05	-1	2,198	-0.05%
2023/02/24	0	0.00	6	36.43	36.40	-6	2,134	-0.28%
2023/02/23	0	0.00	19	36.86	37.00	-19	2,057	-0.92%
2023/02/22	1	36.55	0	0.00	36.55	1	2,048	0.05%
2023/02/17	4	35.40	0	0.00	35.60	4	2,148	0.19%
2023/02/14	0	0.00	1	35.55	35.60	-1	2,218	-0.05%
2023/02/10	0	0.00	4	35.85	35.90	-4	2,307	-0.17%
2023/02/09	0	0.00	1	35.90	35.80	-1	2,317	-0.04%
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/07	10	35.25	0	0.00	35.50	10	2,334	0.43%
2023/02/06	3	35.90	0	0.00	35.50	3	2,331	0.13%
2023/02/02	6	35.80	4	35.30	35.80	2	2,255	0.09%
2023/02/01	2	34.60	0	0.00	34.65	2	2,211	0.09%
2023/01/31	9	34.67	0	0.00	34.60	9	2,197	0.41%
2023/01/30	3	33.90	0	0.00	34.05	3	2,153	0.14%
2023/01/16	0	0.00	2	33.60	33.65	-2	2,219	-0.09%
2023/01/13	2	33.05	0	0.00	32.95	2	2,245	0.09%
2023/01/11	1	33.70	0	0.00	33.80	1	2,545	0.04%
2023/01/10	1	33.80	0	0.00	33.80	1	2,593	0.04%
2023/01/09	0	33.68	0	0.00	33.70	0	2,612	0.00%
2023/01/03	0	33.45	0	0.00	33.70	0	2,694	0.00%
2022/12/30	0	0.00	3	33.50	33.50	-3	2,668	-0.11%
2022/12/26	0	0.00	0	33.00	32.95	0	2,711	0.00%
2022/12/21	5	32.20	0	0.00	32.20	5	2,786	0.18%
2022/12/19	5	33.20	0	0.00	33.20	5	2,836	0.18%
2022/12/16	2	32.75	0	0.00	33.05	2	2,833	0.07%
2022/12/14	2	33.28	1	33.35	33.40	1	2,852	0.04%
2022/12/05	0	0.00	18	34.61	34.70	-18	2,933	-0.61%
2022/12/02	0	0.00	1	34.15	34.20	-1	2,933	-0.03%
2022/12/01	10	34.05	0	0.00	34.10	10	2,937	0.34%
2022/11/30	0	0.00	0	33.70	33.60	0	2,935	0.00%
2022/11/28	0	0.00	8	33.15	33.15	-8	2,943	-0.27%
2022/11/24	1	33.65	3	33.42	33.65	-2	2,977	-0.07%
2022/11/22	0	0.00	1	32.85	32.95	-1	2,952	-0.03%
2022/11/21	1	33.10	15	33.33	33.20	-14	2,961	-0.47%
2022/11/18	0	0.00	2	33.80	33.80	-2	2,928	-0.07%
2022/11/16	0	0.00	13	33.58	33.60	-13	2,875	-0.45%
2022/11/15	2	33.15	0.6	32.98	33.15	1.4	2,814	0.05%
2022/11/14	8	32.70	2	32.50	32.70	6	2,801	0.21%
2022/11/11	0	0.00	1	32.65	32.50	-1	2,784	-0.04%
2022/11/08	4	32.00	5	32.00	32.00	-1	2,728	-0.04%
2022/11/04	6	31.56	2	31.50	31.60	4	2,715	0.15%
2022/11/03	0	0.00	4	32.00	32.25	-4	2,679	-0.15%
2022/10/31	0	0.00	1	31.85	31.75	-1	2,776	-0.04%
2022/10/26	0	0.00	3	30.72	30.60	-3	2,791	-0.11%
2022/10/25	1	30.85	0	0.00	30.70	1	2,774	0.04%
2022/10/21	10	32.29	0	0.00	31.85	10	2,761	0.36%
2022/10/20	3	32.08	5	32.10	32.20	-2	2,735	-0.07%
2022/10/19	18	32.40	24	32.42	32.30	-6	2,646	-0.23%
2022/10/18	5	30.45	1	30.80	31.00	4	2,465	0.16%
2022/10/14	0	0.00	1	29.05	29.30	-1	2,507	-0.04%
2022/10/13	0	0.00	11	29.05	28.40	-11	2,567	-0.43%
2022/10/06	1	30.70	0	0.00	31.00	1	2,689	0.04%
2022/10/05	3	30.97	0	0.00	30.95	3	2,703	0.11%
2022/09/29	0	0.00	12	29.67	29.70	-12	2,886	-0.42%
2022/09/28	1	29.25	1	29.50	29.25	0	2,924	0.00%
2022/09/27	4	29.90	1.1	30.03	30.30	2.9	2,965	0.10%
2022/09/26	2	29.85	0	0.00	29.85	2	3,054	0.07%
2022/09/19	1	32.75	0	0.00	32.70	1	3,500	0.03%
2022/09/15	3	33.42	0	0.00	33.25	3	3,556	0.08%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/07	6	33.04	0.1	33.20	33.00	5.9	3,673	0.16%
2022/09/06	0.2	33.80	7	33.60	33.40	-6.8	3,690	-0.18%
2022/09/05	0	0.00	1	34.35	34.20	-1	3,677	-0.03%
2022/09/01	0.2	35.55	0	0.00	35.10	0.2	3,657	0.01%
2022/08/31	2	35.80	0	0.00	35.75	2	3,671	0.05%
2022/08/30	1	36.15	0	0.00	36.15	1	3,661	0.03%
2022/08/29	2	35.95	0	0.00	36.00	2	3,680	0.05%
2022/08/26	0	0.00	2	36.80	36.80	-2	3,705	-0.05%
2022/08/23	1	36.40	0	0.00	36.35	1	3,790	0.03%
2022/08/19	6	37.11	0	0.00	37.15	6	3,802	0.16%
2022/08/18	1	36.25	0	0.00	36.40	1	3,773	0.03%
2022/08/16	2	36.45	1	36.45	36.50	1	3,765	0.03%
2022/08/15	0	36.65	10	36.70	36.70	-10	3,765	-0.27%
2022/08/12	6	36.14	0	0.00	36.30	6	3,747	0.16%
2022/08/10	0	0.00	10	35.20	35.10	-10	3,769	-0.27%
2022/08/05	10	34.73	0	0.00	34.90	10	3,757	0.27%
2022/08/04	0	0.00	5	34.10	34.20	-5	3,723	-0.13%
2022/07/29	0	0.00	8	35.40	35.30	-8	3,797	-0.21%
2022/07/28	0	0.00	10	35.30	35.30	-10	3,763	-0.27%
2022/07/26	1	35.15	0	0.00	35.15	1	3,804	0.03%
2022/07/22	17	35.94	3	35.97	35.95	14	3,843	0.36%
2022/07/21	5	36.25	0	0.00	36.30	5	3,839	0.13%
2022/07/20	10	35.65	15	35.43	35.40	-5	3,835	-0.13%
2022/07/19	2	34.35	0	0.00	35.20	2	3,839	0.05%
2022/07/18	10	34.80	0.2	34.78	35.00	9.8	3,864	0.25%
2022/07/15	7	33.63	0	0.00	33.85	7	3,843	0.18%
2022/07/14	0	33.10	0	0.00	32.95	0	3,835	0.00%
2022/07/13	5	33.10	0	0.00	32.90	5	3,822	0.13%
2022/07/12	10	32.30	0	0.00	32.25	10	3,819	0.26%
2022/07/11	0.1	34.05	21	33.91	33.90	-20.9	3,800	-0.55%
2022/07/08	1	35.45	1.1	35.21	35.45	-0.1	3,775	0.00%
2022/07/07	5	33.80	0	0.00	34.15	5	3,746	0.13%
2022/07/06	5	34.30	0	0.00	33.15	5	3,749	0.13%
2022/07/05	1	33.30	0	0.00	33.95	1	3,748	0.03%
2022/07/04	0.1	34.05	0	0.00	33.60	0.1	3,727	0.00%
2022/07/01	1	36.50	0	0.00	35.45	1	3,711	0.03%
2022/06/30	1	36.80	0	0.00	36.95	1	3,623	0.03%
2022/06/29	2.1	39.25	1	39.10	39.10	1.1	3,526	0.03%
2022/06/28	7.1	44.97	0	0.00	44.80	7.1	3,423	0.21%
2022/06/27	0	46.05	0	0.00	46.15	0	3,302	0.00%
2022/06/24	0.1	45.75	0	0.00	45.60	0.1	3,282	0.00%
2022/06/23	1	45.90	0	0.00	45.75	1	3,261	0.03%
2022/06/22	2	47.30	1	46.45	46.80	1	3,238	0.03%
2022/06/16	0	0.00	0.3	48.97	48.70	-0.3	3,252	-0.01%
2022/06/15	0	0.00	2	49.75	49.90	-2	3,323	-0.06%
2022/06/14	5.1	49.49	0	0.00	49.40	5.1	3,365	0.15%
2022/06/13	0	0.00	2	49.60	49.60	-2	3,460	-0.06%
2022/06/10	0	0.00	6	50.18	50.30	-6	3,515	-0.17%
2022/06/09	2	50.05	13	50.13	50.40	-11	3,580	-0.31%
2022/06/06	0	0.00	2	50.15	50.20	-2	3,746	-0.05%
2022/06/02	0	0.00	1	49.70	49.75	-1	3,840	-0.03%
2022/06/01	7	49.55	0	0.00	49.60	7	4,021	0.17%
2022/05/31	8	48.93	1	49.10	48.55	7	4,144	0.17%
2022/05/30	3	48.90	7	48.77	48.90	-4	4,315	-0.09%
2022/05/27	7	48.61	2	48.63	48.60	5	4,516	0.11%
2022/05/26	2	47.95	0	0.00	47.95	2	5,446	0.04%
2022/05/24	1	47.85	0	0.00	47.55	1	6,400	0.02%
2022/05/20	0	0.00	10	48.31	48.35	-10	6,532	-0.15%
2022/05/19	0	0.00	2	48.25	48.35	-2	6,686	-0.03%
2022/05/18	0	0.00	5	47.85	47.85	-5	6,697	-0.07%
2022/05/17	0	0.00	0.5	47.19	47.30	-0.5	6,838	-0.01%
2022/05/16	1	46.40	0	0.00	46.50	1	6,863	0.01%
2022/05/13	0	0.00	0.5	46.01	45.95	-0.5	6,866	-0.01%
2022/05/12	2	45.73	0	0.00	45.35	2	6,896	0.03%
2022/05/10	11	46.26	1	46.00	46.40	10	6,916	0.14%
2022/05/09	4	47.15	0	0.00	46.35	4	6,936	0.06%
2022/05/05	0	0.00	4	48.15	48.15	-4	7,055	-0.06%
2022/05/03	6	47.27	0	0.00	47.25	6	7,167	0.08%
2022/04/29	1	47.00	0	0.00	46.70	1	7,237	0.01%
2022/04/25	0.1	47.60	0	0.00	46.95	0.1	7,652	0.00%
2022/04/22	5	48.60	3	48.60	48.60	2	7,729	0.03%
2022/04/19	0	0.00	1	48.90	48.90	-1	9,250	-0.01%
2022/04/14	2	48.33	2	48.30	48.35	0	9,365	0.00%
2022/04/13	1	48.00	1	47.95	48.30	0	9,407	0.00%
2022/04/12	1.1	47.96	0	0.00	48.00	1.1	9,395	0.01%
2022/04/11	4.2	49.06	0	0.00	48.85	4.2	9,381	0.04%
2022/04/08	0	49.85	0	0.00	50.10	0	9,381	0.00%
2022/04/07	3.2	50.03	0	0.00	49.80	3.2	9,391	0.03%
2022/03/31	1	51.40	0	0.00	51.40	1	9,529	0.01%
2022/03/30	3	51.67	1	51.80	51.70	2	9,584	0.02%
2022/03/29	1	51.90	22.1	51.90	51.70	-21.1	9,654	-0.22%
2022/03/28	1	51.20	1	51.60	51.90	0	9,789	0.00%
2022/03/24	13	51.78	0	0.00	51.90	13	9,896	0.13%
2022/03/23	10	52.00	0	0.00	52.20	10	9,951	0.10%
2022/03/21	6	52.63	0	0.00	52.10	6	10,032	0.06%
2022/03/18	0	0.00	9	52.00	51.70	-9	10,045	-0.09%
2022/03/17	5	51.40	1	51.00	51.40	4	9,960	0.04%
2022/03/16	0.2	50.00	7	50.84	50.30	-6.8	9,904	-0.07%
2022/03/15	1.2	50.82	0	0.00	50.80	1.2	9,856	0.01%
2022/03/14	1	51.70	2	51.60	51.80	-1	9,852	-0.01%
2022/03/11	0	0.00	2	51.10	51.50	-2	9,861	-0.02%
2022/03/10	2	51.35	3	51.37	51.30	-1	9,886	-0.01%
2022/03/09	0	0.00	2	50.40	51.10	-2	9,853	-0.02%
2022/03/08	5	50.12	0	0.00	50.20	5	9,866	0.05%
2022/03/07	4	50.28	0	0.00	50.30	4	9,792	0.04%
2022/03/04	1	51.80	8	51.73	51.60	-7	9,667	-0.07%
2022/03/03	4	51.75	0	0.00	51.80	4	9,586	0.04%
2022/03/02	1	51.40	1	51.20	51.40	0	9,508	0.00%
2022/03/01	132	51.88	125	52.26	51.20	7	9,347	0.07%	大買/大賣/
2022/02/25	0.1	51.50	14	51.22	52.00	-13.9	8,431	-0.16%
2022/02/24	1	47.20	0	0.00	47.35	1	7,667	0.01%
2022/02/23	2	48.60	0	0.00	48.50	2	7,671	0.03%
2022/02/22	0	0.00	21	48.48	48.15	-21	7,780	-0.27%
2022/02/21	3	49.55	37	49.25	49.15	-34	7,954	-0.43%
2022/02/17	5	48.65	2.7	48.54	48.25	2.3	8,172	0.03%
2022/02/16	0	0.00	2	47.13	46.95	-2	8,150	-0.02%
2022/02/15	0.1	46.50	5	46.55	46.30	-4.9	8,186	-0.06%
2022/02/14	0	0.00	25	46.28	46.50	-25	8,258	-0.30%
2022/02/10	0	0.00	5	47.15	47.40	-5	8,586	-0.06%
2022/02/09	1	47.05	1	46.70	47.10	0	8,604	0.00%
2022/02/08	6.1	46.26	1	46.10	46.35	5.1	8,631	0.06%
2022/01/26	2	46.25	8	46.14	46.00	-6	8,515	-0.07%
2022/01/25	2.2	46.03	11	46.75	45.75	-8.8	8,508	-0.10%
2022/01/24	4	46.94	4	46.86	47.00	0	8,428	0.00%
2022/01/21	6.2	47.82	11.2	47.98	47.60	-5	8,450	-0.06%
2022/01/19	1.3	47.84	35.2	48.30	47.80	-33.9	8,344	-0.41%
2022/01/18	7	49.50	3.3	50.31	48.80	3.7	8,256	0.05%
2022/01/17	6	49.40	71	49.75	49.50	-65	8,058	-0.81%
2022/01/14	44.1	49.97	264.7	50.56	49.15	-220.5	7,963	-2.77%	大賣/鉅額交易
2022/01/13	258	51.58	164.4	51.17	51.30	93.6	7,572	1.24%	大買/大賣/
2022/01/12	304.2	49.24	16.4	48.85	49.70	287.8	6,735	4.27%	大買/鉅額交易
2022/01/11	13	47.40	0.5	47.28	47.10	12.5	6,510	0.19%
2022/01/07	5.2	48.16	5	47.10	47.10	0.2	6,572	0.00%
2022/01/06	1	48.30	0	0.00	48.30	1	6,564	0.02%
2022/01/04	5	48.05	0	0.00	48.05	5	6,610	0.08%
2022/01/03	0.1	48.00	0	0.00	47.95	0.1	6,616	0.00%
2021/12/30	10	48.65	0.1	48.55	48.60	9.9	6,584	0.15%
2021/12/29	0	0.00	2	48.25	48.60	-2	6,595	-0.03%
2021/12/28	7	48.79	6	49.12	48.50	1	6,615	0.02%
2021/12/27	4	49.10	9	48.99	49.10	-5	6,588	-0.08%
2021/12/24	3	48.40	3	48.30	48.30	0	6,555	0.00%
2021/12/23	0	0.00	1	47.80	48.10	-1	6,556	-0.02%
2021/12/22	7	47.86	6	48.08	48.10	1	6,690	0.01%
2021/12/21	6	47.22	7	47.31	47.50	-1	6,587	-0.02%
2021/12/20	3	46.57	0	0.00	46.50	3	6,497	0.05%
2021/12/16	3	46.70	27	46.04	46.65	-24	6,626	-0.36%
2021/12/15	0	0.00	3	45.00	45.30	-3	6,646	-0.05%
2021/12/14	21	45.14	1	45.10	45.05	20	6,732	0.30%
2021/12/13	3	46.68	6	46.45	46.45	-3	6,835	-0.04%
2021/12/10	8	46.40	0	0.00	46.40	8	6,850	0.12%
2021/12/09	0	0.00	17.6	46.46	46.30	-17.6	6,874	-0.26%
2021/12/08	0	0.00	1	46.90	46.90	-1	6,888	-0.01%
2021/12/07	0	0.00	1	46.95	46.80	-1	6,964	-0.01%
2021/12/06	1.6	47.19	9	46.89	47.25	-7.4	7,034	-0.11%
2021/12/03	1	46.40	0	0.00	46.55	1	7,241	0.01%
2021/12/02	21	46.11	5	46.04	45.70	16	7,455	0.21%
2021/12/01	10	46.09	2	46.04	46.10	8	7,688	0.10%
2021/11/30	2	45.55	4	45.60	46.15	-2	8,094	-0.02%
2021/11/29	2	44.10	0	0.00	44.65	2	8,271	0.02%
2021/11/26	5	45.30	3	45.20	45.20	2	8,644	0.02%
2021/11/25	1	46.30	0	0.00	46.25	1	8,670	0.01%
2021/11/23	30	46.60	2	47.20	46.25	28	9,368	0.30%
2021/11/22	2	47.35	2	46.90	47.45	0	9,438	0.00%
2021/11/19	5	47.40	5	47.63	47.30	0	9,517	0.00%
2021/11/18	4	48.75	11	48.45	48.40	-7	9,498	-0.07%
2021/11/17	5	47.45	3	48.32	48.35	2	9,347	0.02%
2021/11/16	8	46.43	0	0.00	46.30	8	9,213	0.09%
2021/11/15	1	47.10	1	46.90	47.15	0	9,247	0.00%
2021/11/12	2	46.15	0	0.00	45.75	2	9,353	0.02%
2021/11/11	5	45.55	0	0.00	45.45	5	9,543	0.05%
2021/11/10	1	46.55	2	45.85	45.80	-1	9,771	-0.01%
2021/11/09	3	46.93	41	47.10	46.55	-38	10,257	-0.37%
2021/11/05	0	0.00	8	45.80	46.70	-8	12,495	-0.06%
2021/11/04	21	47.06	1	47.10	46.45	20	12,611	0.16%
2021/11/03	20	46.13	0	0.00	46.15	20	12,808	0.16%
2021/11/02	10	46.59	8	46.01	45.65	2	13,311	0.02%
2021/11/01	4	46.19	3	46.75	46.65	1	13,817	0.01%
2021/10/29	3	46.20	2	46.05	46.15	1	14,127	0.01%
2021/10/28	4	46.91	0	0.00	47.10	4	14,375	0.03%
2021/10/27	2	45.30	1	46.10	46.15	1	14,447	0.01%
2021/10/26	6	45.95	8	45.69	45.65	-2	14,582	-0.01%
2021/10/25	13	45.32	0	0.00	45.50	13	14,576	0.09%
2021/10/22	9	45.23	8	45.37	45.20	1	14,631	0.01%
2021/10/21	0	0.00	2	46.30	44.90	-2	14,726	-0.01%
2021/10/20	7	45.68	5	45.45	45.45	2	14,803	0.01%
2021/10/19	6	45.18	6	45.98	45.85	0	14,875	0.00%
2021/10/18	2	44.10	2	44.20	44.20	0	14,949	0.00%
2021/10/15	2	44.80	1	44.80	45.10	1	15,039	0.01%
2021/10/14	7	43.44	5	43.40	43.70	2	15,270	0.01%
2021/10/13	4.1	42.87	3	42.90	42.90	1.1	15,398	0.01%
2021/10/12	0	0.00	1	44.90	44.30	-1	15,531	-0.01%
2021/10/08	3	46.18	5	45.91	45.20	-2	15,779	-0.01%
2021/10/07	4	46.31	3	46.00	46.10	1	15,972	0.01%
2021/10/06	7.1	46.05	5	46.93	44.95	2.1	16,352	0.01%
2021/10/04	5	45.96	7.4	45.13	44.90	-2.4	16,513	-0.01%
2021/10/01	1	47.60	0	0.00	46.10	1	16,612	0.01%
2021/09/29	7.2	47.79	2	48.13	47.55	5.2	16,754	0.03%
2021/09/28	3	50.80	4	50.40	50.50	-1	16,683	-0.01%
2021/09/24	0	0.00	2	51.80	52.10	-2	16,784	-0.01%
2021/09/23	2	51.55	3	51.80	51.80	-1	16,730	-0.01%
2021/09/22	2	51.30	12	52.40	52.50	-10	16,601	-0.06%
2021/09/17	9	53.34	2	53.30	53.30	7	16,502	0.04%
2021/09/14	6	55.38	5	55.20	55.20	1	16,241	0.01%
2021/09/13	2	56.30	0	0.00	55.60	2	16,251	0.01%
2021/09/10	3	55.53	0	0.00	57.00	3	16,254	0.02%
2021/09/09	3	54.10	2	54.90	54.90	1	16,218	0.01%
2021/09/08	4	53.98	6	54.93	53.60	-2	16,168	-0.01%
2021/09/07	9	57.21	8	56.85	56.90	1	16,026	0.01%
2021/09/06	12	59.43	25	60.16	59.00	-13	15,808	-0.08%
2021/09/03	30	60.64	18	60.13	60.90	12	15,565	0.08%
2021/09/02	1	57.50	7.4	58.94	57.10	-6.4	15,242	-0.04%
2021/09/01	25	59.75	13	59.74	59.80	12	15,195	0.08%
2021/08/31	8	58.14	4	58.63	58.80	4	15,020	0.03%
2021/08/30	4	57.85	24	57.53	58.10	-20	14,967	-0.13%
2021/08/27	39	57.84	32	57.20	56.60	7	14,812	0.05%
2021/08/26	13	56.49	0	0.00	56.50	13	14,355	0.09%
2021/08/25	22	55.97	16	55.48	55.30	6	14,292	0.04%
2021/08/24	5	55.50	14	55.31	55.30	-9	14,183	-0.06%
2021/08/23	5	54.74	5	54.60	55.60	0	14,114	0.00%
2021/08/20	5	54.58	9	53.61	53.50	-4	14,033	-0.03%
2021/08/19	10	54.29	24	54.42	54.00	-14	13,916	-0.10%
2021/08/18	4	54.83	4	52.50	55.20	0	13,872	0.00%
2021/08/17	3	52.73	17	52.09	51.50	-14	13,745	-0.10%
2021/08/16	2	53.70	22	53.53	53.90	-20	13,497	-0.15%
2021/08/13	27	57.36	18	56.95	56.40	9	13,206	0.07%
2021/08/12	94	57.13	76	56.71	57.30	18	12,622	0.14%
2021/08/11	61	55.39	49	56.10	54.00	12	11,454	0.10%
2021/08/10	5	53.74	2	53.80	54.00	3	10,213	0.03%
2021/08/09	10.3	55.89	10	54.53	54.20	0.3	10,159	0.00%
2021/08/06	15	57.04	9	57.99	56.20	6	10,026	0.06%
2021/08/05	34	58.25	25	58.73	59.20	9	9,673	0.09%
2021/08/04	6	56.28	6	56.52	56.80	0	9,365	0.00%
2021/08/03	7	55.07	5	55.36	56.20	2	9,201	0.02%
2021/07/30	0	0.00	2	53.10	53.30	-2	8,827	-0.02%
2021/07/29	0.1	51.60	1	50.90	51.80	-0.9	8,735	-0.01%
2021/07/28	1	49.60	1	50.50	50.80	0	8,793	0.00%
2021/07/27	4.5	52.39	1	52.30	51.50	3.5	8,871	0.04%
2021/07/26	1.5	52.70	3	52.73	52.80	-1.5	8,887	-0.02%
2021/07/23	1	51.80	0	0.00	50.70	1	9,021	0.01%
2021/07/22	1	51.80	0.1	51.70	51.50	0.9	9,177	0.01%
2021/07/21	2	51.70	2	51.80	51.60	0	9,119	0.00%
2021/07/20	4	50.68	4	50.40	50.50	0	9,067	0.00%
2021/07/19	3	53.83	2	54.60	53.30	1	8,878	0.01%
2021/07/16	1	55.20	4.3	54.18	55.20	-3.3	9,090	-0.04%
2021/07/15	4	54.10	2	54.00	54.30	2	9,320	0.02%
2021/07/14	6	52.33	4.2	52.10	52.60	1.8	9,389	0.02%
2021/07/13	1	52.50	4	53.10	51.60	-3	9,269	-0.03%
2021/07/12	1	50.00	12	50.08	51.00	-11	9,017	-0.12%
2021/07/09	11	49.32	0	0.00	49.75	11	8,937	0.12%
2021/07/08	1	50.00	16	50.60	50.10	-15	9,061	-0.17%
2021/07/07	13	50.40	31	49.88	51.20	-18	9,058	-0.20%
2021/07/06	1	49.25	0	0.00	48.80	1	8,977	0.01%
2021/07/05	10	49.10	4	48.81	49.25	6	9,205	0.07%
2021/07/02	3	47.55	0	0.00	47.55	3	9,422	0.03%
2021/06/30	7	47.07	0	0.00	47.60	7	9,534	0.07%
2021/06/29	1	47.20	2	47.28	47.10	-1	9,631	-0.01%
2021/06/25	8	47.76	4	47.80	47.55	4	10,123	0.04%
2021/06/24	5	48.34	0	0.00	48.20	5	10,326	0.05%
2021/06/23	0	0.00	1	47.95	47.80	-1	10,547	-0.01%
2021/06/22	0	0.00	4	46.93	47.10	-4	10,673	-0.04%
2021/06/21	0	0.00	1	47.10	47.15	-1	10,830	-0.01%
2021/06/18	10	49.29	2	49.45	48.25	8	11,158	0.07%
2021/06/17	2	48.45	3	49.67	49.65	-1	11,326	-0.01%
2021/06/16	11	49.08	3	48.83	48.65	8	11,718	0.07%
2021/06/15	6	48.50	2	48.68	48.50	4	12,590	0.03%
2021/06/11	0	0.00	11	48.19	48.10	-11	13,633	-0.08%
2021/06/10	2	47.93	8	48.32	48.10	-6	13,816	-0.04%
2021/06/09	3	48.20	141	48.85	47.85	-138	14,069	-0.98%	大賣/鉅額交易
2021/06/08	144	48.86	16	48.05	49.00	128	14,010	0.91%	大買/鉅額交易
2021/06/07	11	45.97	31	46.26	46.15	-20	13,821	-0.14%
2021/06/04	13	45.63	0	0.00	45.20	13	13,751	0.09%
2021/06/03	18	46.50	5	46.95	46.45	13	13,755	0.09%
2021/06/02	15	46.17	49	46.36	47.05	-34	13,713	-0.25%
2021/06/01	7	45.69	7	46.21	45.70	0	13,645	0.00%
2021/05/31	13	45.33	15	45.72	45.55	-2	13,783	-0.01%
2021/05/28	27	44.89	4	44.98	44.95	23	13,867	0.17%
2021/05/27	5	43.80	5	44.35	44.35	0	13,998	0.00%
2021/05/26	23	44.94	3	44.15	44.25	20	14,215	0.14%
2021/05/25	7	44.05	26	44.57	44.95	-19	14,463	-0.13%
2021/05/20	0	0.00	2	42.70	41.70	-2	14,780	-0.01%
2021/05/19	2	42.50	0	0.00	42.30	2	14,983	0.01%
2021/05/18	2	42.40	6	42.42	42.55	-4	15,159	-0.03%
2021/05/17	2	40.48	1	39.35	39.65	1	15,295	0.01%
2021/05/14	14	43.11	0	0.00	42.35	14	15,213	0.09%
2021/05/13	8	42.40	9	42.62	42.50	-1	15,101	-0.01%
2021/05/12	14	42.34	33	42.56	41.65	-19	14,970	-0.13%
2021/05/11	12	41.41	1	41.50	41.80	11	14,889	0.07%
2021/05/10	10	45.22	7.1	45.35	44.85	2.9	14,764	0.02%
2021/05/07	5.1	45.55	0	0.00	45.90	5.1	14,805	0.03%
2021/05/06	1	43.80	0	0.00	43.90	1	14,811	0.01%
2021/05/05	1	45.50	0	0.00	43.90	1	14,819	0.01%
2021/05/03	3	46.75	15	46.70	46.30	-12	14,913	-0.08%
2021/04/29	12	48.39	113	49.01	47.70	-101	14,963	-0.67%	大賣/鉅額交易
2021/04/28	106	50.28	4	50.43	50.30	102	14,973	0.68%	大買/鉅額交易
2021/04/27	4	48.66	4	49.24	48.85	0	15,031	0.00%
2021/04/26	20	48.97	1	48.80	48.80	19	15,380	0.12%
2021/04/23	1	47.65	0	0.00	48.00	1	15,402	0.01%
2021/04/22	8	49.85	2	49.75	47.30	6	15,496	0.04%
2021/04/21	6.3	49.50	9	49.41	49.70	-2.7	15,210	-0.02%
2021/04/20	4	48.03	7	47.81	47.50	-3	14,944	-0.02%
2021/04/19	3	46.78	1	46.45	46.70	2	15,115	0.01%
2021/04/16	4	46.33	3	46.35	46.65	1	15,137	0.01%
2021/04/15	0	0.00	4	44.95	45.25	-4	15,095	-0.03%
2021/04/14	3	44.85	0	0.00	44.75	3	15,118	0.02%
2021/04/13	5.5	46.18	0	0.00	45.70	5.5	15,079	0.04%
2021/04/12	0	0.00	5	47.41	46.90	-5	14,988	-0.03%
2021/04/09	5	47.38	4	47.40	46.85	1	14,866	0.01%
2021/04/08	9	46.54	9	46.29	47.50	0	14,645	0.00%
2021/04/07	6	45.62	0	0.00	45.30	6	14,326	0.04%
2021/04/06	7	45.15	2	44.75	45.30	5	14,332	0.03%
2021/04/01	0	0.00	1	44.00	44.20	-1	14,267	-0.01%
2021/03/31	2	45.80	8	45.66	44.25	-6	14,237	-0.04%
2021/03/30	3	44.32	0	0.00	44.90	3	13,925	0.02%
2021/03/29	7	44.36	176	44.99	44.15	-169	13,837	-1.22%	大賣/鉅額交易
2021/03/26	186	44.62	15	44.44	44.65	171	13,744	1.24%	大買/鉅額交易
2021/03/25	7	43.41	6	43.33	43.30	1	13,609	0.01%
2021/03/24	2	43.80	9	43.15	43.05	-7	13,697	-0.05%
2021/03/23	6	44.28	6	44.33	44.10	0	13,653	0.00%
2021/03/22	3	42.97	0	0.00	42.95	3	13,468	0.02%
2021/03/19	6	43.24	5	43.62	43.50	1	13,552	0.01%
2021/03/18	13	42.97	138	42.26	43.75	-125	13,281	-0.94%	大賣/鉅額交易
2021/03/17	142.5	40.59	42	40.21	40.65	100.5	12,769	0.79%	大買/
2021/03/16	6	38.48	28	38.53	38.60	-22	11,893	-0.18%
2021/03/15	30	38.24	2	38.05	38.20	28	11,979	0.23%
2021/03/12	1	37.20	1	37.00	37.40	0	11,844	0.00%
2021/03/11	2	36.63	0	0.00	36.80	2	12,524	0.02%
2021/03/09	0	36.70	1	36.30	36.65	-1	13,568	-0.01%
2021/03/08	3	37.03	0	0.00	36.70	3	13,606	0.02%
2021/03/05	5	37.00	0	0.00	37.10	5	13,632	0.04%
2021/03/04	3	37.73	0	0.00	37.35	3	13,696	0.02%
2021/03/02	1	38.75	15	38.08	37.30	-14	13,437	-0.10%
2021/02/26	9	37.85	0	0.00	37.70	9	13,320	0.07%
2021/02/25	3	38.52	7	37.91	38.95	-4	13,274	-0.03%
2021/02/24	0	0.00	3	37.12	37.00	-3	13,110	-0.02%
2021/02/23	2	36.50	3	36.70	36.50	-1	12,989	-0.01%
2021/02/22	6	37.38	11.1	38.01	37.25	-5.1	12,899	-0.04%
2021/02/19	17	36.92	1	37.35	37.35	16	12,757	0.13%
2021/02/18	0	0.00	6	35.98	36.45	-6	12,566	-0.05%
2021/02/17	3	35.82	2	35.25	35.25	1	12,409	0.01%
2021/02/05	0	0.00	5	34.58	34.35	-5	12,224	-0.04%
2021/02/02	74	34.95	69	35.38	34.70	5	12,344	0.04%
2021/02/01	0	0.00	7	32.96	33.65	-7	12,206	-0.06%
2021/01/29	6.3	34.50	5	33.65	33.65	1.3	12,151	0.01%
2021/01/28	2	34.68	4	34.80	34.50	-2	12,056	-0.02%
2021/01/26	2.1	35.80	0	0.00	35.00	2.1	11,917	0.02%
2021/01/25	1	36.25	0	0.00	36.30	1	11,730	0.01%
2021/01/22	4	37.27	24	37.28	37.25	-20	11,588	-0.17%
2021/01/21	9	36.59	9	37.08	37.10	0	11,389	0.00%
2021/01/20	1	37.70	1	37.25	35.70	0	11,107	0.00%
2021/01/19	20	37.35	39	37.23	37.05	-19	10,777	-0.18%
2021/01/18	0	0.00	18	36.05	36.35	-18	10,311	-0.17%
2021/01/15	23	36.19	18	35.98	35.55	5	10,167	0.05%
2021/01/14	2	36.15	10.2	36.39	36.30	-8.2	9,987	-0.08%
2021/01/13	30	36.08	13	36.40	36.40	17	9,871	0.17%
2021/01/12	30	36.23	48	36.27	35.80	-18	9,708	-0.19%
2021/01/11	2	35.45	7.4	35.51	35.65	-5.4	9,181	-0.06%
2021/01/08	1	34.80	0	0.00	35.10	1	9,041	0.01%
2021/01/07	0	0.00	10	35.27	35.25	-10	8,917	-0.11%
2021/01/06	4	35.13	0	0.00	34.45	4	8,790	0.05%
2021/01/04	0	0.00	1	34.50	34.70	-1	8,560	-0.01%
2020/12/31	1	34.50	0	0.00	34.35	1	8,526	0.01%
2020/12/30	0	0.00	1.5	34.70	34.70	-1.5	8,473	-0.02%
2020/12/29	14	35.05	24	34.79	35.00	-10	8,439	-0.12%
2020/12/28	0	0.00	2	34.35	34.50	-2	8,260	-0.02%
2020/12/25	16	34.58	0	0.00	34.40	16	8,197	0.20%
2020/12/24	3	33.65	8	33.51	34.05	-5	8,103	-0.06%
2020/12/23	7	33.55	4	33.55	33.50	3	8,069	0.04%
2020/12/22	7	34.00	1	34.30	33.50	6	8,055	0.07%
2020/12/21	8.2	33.90	0	0.00	34.35	8.2	7,954	0.10%
2020/12/18	9	34.71	0	0.00	34.70	9	7,861	0.11%
2020/12/17	2	34.45	12	34.33	34.95	-10	7,605	-0.13%
2020/12/16	11.5	35.09	4	34.75	34.55	7.5	7,451	0.10%
2020/12/15	2.7	34.87	22	35.39	34.65	-19.3	7,247	-0.27%
2020/12/14	14.2	37.23	0	0.00	36.60	14.2	6,932	0.20%
2020/12/11	3.1	36.50	23	36.67	37.15	-19.9	6,728	-0.30%
2020/12/10	61	36.96	13	36.55	36.75	48	6,262	0.77%
2020/12/09	1	37.05	6	36.61	37.05	-5	6,067	-0.08%
2020/12/08	14	35.97	4	35.73	36.25	10	5,772	0.17%
2020/12/07	14.5	37.17	45	37.14	36.50	-30.5	5,536	-0.55%
2020/12/04	57	35.48	27	34.49	35.70	30	4,719	0.64%
2020/12/03	18	33.39	5	33.54	33.20	13	3,957	0.33%
2020/12/02	0	0.00	1	32.40	32.30	-1	3,599	-0.03%
2020/12/01	1	31.70	1	32.00	32.00	0	3,505	0.00%
2020/11/30	0	0.00	1	31.90	31.85	-1	3,431	-0.03%
2020/11/25	2.3	31.50	0	0.00	31.20	2.3	3,292	0.07%
2020/11/24	0	0.00	1	32.00	31.65	-1	3,235	-0.03%
2020/11/18	0	0.00	1	30.40	30.45	-1	2,811	-0.04%
2020/11/16	0	0.00	23	30.03	30.00	-23	2,838	-0.81%
2020/11/11	1	29.85	15	30.00	30.00	-14	2,791	-0.50%
2020/11/09	0	0.00	8	29.22	29.30	-8	2,667	-0.30%
2020/11/05	0	0.00	1	28.80	28.75	-1	2,712	-0.04%
2020/11/04	0	0.00	1	28.80	28.85	-1	2,722	-0.04%
2020/11/03	0	0.00	1	28.60	28.65	-1	2,729	-0.04%
2020/11/02	0	0.00	20	28.05	28.05	-20	2,762	-0.72%
2020/10/30	1	28.40	0	0.00	28.15	1	2,794	0.04%
2020/10/19	0	0.00	1	29.00	28.75	-1	3,026	-0.03%
2020/10/15	1	29.10	0	0.00	29.05	1	3,078	0.03%
2020/10/14	20	29.30	0	0.00	29.15	20	3,108	0.64%
2020/10/12	0	0.00	1	29.00	29.10	-1	3,197	-0.03%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/09/25	11	27.48	0	0.00	27.25	11	3,869	0.28%
2020/09/23	2	28.60	0	0.00	28.55	2	4,036	0.05%
2020/09/17	0	0.00	1	30.00	29.90	-1	4,521	-0.02%
2020/09/16	2	29.50	0	0.00	29.50	2	4,532	0.04%
2020/09/15	0	0.00	2	29.70	29.65	-2	4,594	-0.04%
2020/09/14	0	0.00	1	29.40	29.50	-1	4,750	-0.02%
2020/09/11	1	28.85	0	0.00	28.55	1	4,866	0.02%
2020/09/07	1	29.50	6	29.16	29.30	-5	5,260	-0.10%
2020/09/02	8	29.23	0	0.00	29.40	8	5,595	0.14%
2020/08/31	20	29.15	0	0.00	29.10	20	5,780	0.35%
2020/08/28	1	29.45	0	0.00	29.40	1	5,920	0.02%
2020/08/20	3	29.02	0	0.00	29.10	3	7,055	0.04%
2020/08/19	3	30.70	1	30.60	30.60	2	7,002	0.03%
2020/08/13	1	32.20	0	0.00	31.85	1	7,177	0.01%
2020/08/12	4	32.23	1	32.35	32.15	3	7,191	0.04%
2020/08/10	2	32.33	15	32.25	32.15	-13	7,257	-0.18%
2020/08/06	2	32.45	0	0.00	32.20	2	7,384	0.03%
2020/08/05	1	32.60	1	32.60	32.55	0	7,428	0.00%
2020/07/31	0	0.00	15	32.23	31.90	-15	8,030	-0.19%
2020/07/30	1	31.70	10	32.24	32.00	-9	8,114	-0.11%
2020/07/29	5	31.05	34	30.95	31.15	-29	8,296	-0.35%
2020/07/28	23	30.72	19	31.38	30.35	4	8,465	0.05%
2020/07/27	0	0.00	21	31.54	31.20	-21	8,491	-0.25%
2020/07/24	53	31.88	2	31.43	31.45	51	8,488	0.60%
2020/07/23	26	32.30	0	0.00	32.35	26	8,495	0.31%
2020/07/22	1	32.70	5.2	32.45	32.65	-4.2	8,636	-0.05%
2020/07/21	7	32.01	0	0.00	32.00	7	8,655	0.08%
2020/07/17	0	0.00	3	31.98	31.75	-3	8,692	-0.03%
2020/07/16	2	32.23	0	0.00	32.15	2	8,729	0.02%
2020/07/15	1	32.45	6	32.55	32.30	-5	8,733	-0.06%
2020/07/14	5	32.30	0	0.00	32.25	5	8,813	0.06%
2020/07/13	1	32.80	0	0.00	32.80	1	8,851	0.01%
2020/07/10	6	32.03	1	32.35	32.00	5	8,986	0.06%
2020/07/09	0	0.00	74	33.01	32.90	-74	8,967	-0.83%
2020/07/08	43	33.30	0	0.00	33.30	43	8,993	0.48%
2020/07/07	25	33.55	0	0.00	33.65	25	9,043	0.28%
2020/07/03	0	0.00	120	33.22	33.40	-120	8,798	-1.36%	大賣/鉅額交易
2020/07/02	0	0.00	15	32.13	32.40	-15	8,730	-0.17%
2020/07/01	37	32.06	2	31.70	31.60	35	8,715	0.40%
2020/06/29	100	33.56	0	0.00	33.50	100	8,367	1.20%
2020/06/24	3	33.45	0	0.00	33.55	3	8,360	0.04%
2020/06/22	1	34.20	1	34.00	34.20	0	8,367	0.00%
2020/06/19	16	34.90	8	34.82	34.80	8	8,473	0.09%
2020/06/18	0	0.00	13	34.12	34.50	-13	8,355	-0.16%
2020/06/17	2	33.85	2	33.90	33.75	0	8,233	0.00%
2020/06/16	1	33.65	5	33.50	33.60	-4	8,204	-0.05%
2020/06/15	16	32.83	0	0.00	32.55	16	8,277	0.19%
2020/06/12	0	0.00	2	32.35	33.25	-2	8,262	-0.02%
2020/06/11	5	34.05	3	34.10	33.45	2	8,238	0.02%
2020/06/09	2	33.30	0	0.00	33.10	2	8,205	0.02%
2020/06/08	0	0.00	63	33.68	33.65	-63	8,314	-0.76%
2020/06/05	10	33.45	0	0.00	33.35	10	8,602	0.12%
2020/06/04	2	32.85	6	33.03	32.90	-4	8,829	-0.05%
2020/06/03	34	33.19	6.7	33.38	33.25	27.3	8,871	0.31%
2020/06/02	13	34.30	60	34.31	34.05	-47	8,641	-0.54%
2020/06/01	10	32.08	0	0.00	32.15	10	8,011	0.12%
2020/05/29	0	0.00	10	31.20	30.90	-10	7,960	-0.13%
2020/05/27	0	0.00	10	31.80	31.55	-10	7,943	-0.13%
2020/05/25	5	31.15	0	0.00	31.50	5	7,894	0.06%
2020/05/22	8	31.80	1	31.85	31.40	7	7,883	0.09%
2020/05/21	21	31.90	10	32.05	32.05	11	7,858	0.14%
2020/05/20	0	0.00	17	30.80	31.10	-17	7,707	-0.22%
2020/05/19	10	30.45	27	30.60	30.45	-17	7,691	-0.22%
2020/05/18	15	30.27	39	30.50	30.25	-24	7,642	-0.31%
2020/05/15	20	31.00	22	30.90	30.80	-2	7,614	-0.03%
2020/05/14	36	31.81	0	0.00	31.15	36	7,541	0.48%
2020/05/13	3	32.40	0	0.00	32.40	3	7,448	0.04%
2020/05/12	19	32.36	10	32.71	32.30	9	7,429	0.12%
2020/05/11	20	32.69	21	32.94	32.55	-1	7,377	-0.01%
2020/05/08	2	32.20	11	32.19	32.20	-9	7,245	-0.12%
2020/05/07	58	32.04	23	31.92	31.60	35	7,055	0.50%
2020/05/06	46	31.57	0	0.00	31.75	46	6,778	0.68%
2020/05/05	30	31.67	50	31.97	32.00	-20	6,687	-0.30%
2020/05/04	7	31.54	67	30.80	31.50	-60	6,462	-0.93%
2020/04/30	15	30.40	42	30.59	30.70	-27	6,301	-0.43%
2020/04/29	20	30.14	10	30.10	30.15	10	6,271	0.16%
2020/04/28	17	30.13	5	30.50	30.10	12	6,275	0.19%
2020/04/27	32	30.39	6	30.35	30.35	26	6,328	0.41%
2020/04/24	5	29.25	0	0.00	29.30	5	6,208	0.08%
2020/04/23	5	28.70	5	28.90	28.55	0	6,138	0.00%
2020/04/22	2	28.70	40	28.66	28.80	-38	6,075	-0.63%
2020/04/21	21	28.67	16	28.86	28.60	5	6,050	0.08%
2020/04/17	65	29.68	0	0.00	29.00	65	5,936	1.09%
2020/04/16	10	29.53	0	0.00	29.25	10	5,879	0.17%
2020/04/15	22	29.65	15	28.99	29.60	7	5,868	0.12%
2020/04/14	0	0.00	10	28.48	28.55	-10	5,710	-0.18%
2020/04/13	15	27.87	10	28.10	27.90	5	5,703	0.09%
2020/04/10	22	28.47	0	0.00	28.45	22	5,665	0.39%
2020/04/07	3	27.40	17	27.32	27.55	-14	5,460	-0.26%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/04/01	67	26.71	3	26.75	26.95	64	5,322	1.20%
2020/03/31	124	26.61	113	26.75	26.60	11	5,317	0.21%	大買/大賣/
2020/03/30	10	25.48	15	26.62	26.60	-5	5,286	-0.09%
2020/03/27	5	26.55	5	26.80	26.15	0	5,279	0.00%
2020/03/25	30	26.67	8	26.55	26.55	22	5,159	0.43%
2020/03/24	5	26.25	3	26.03	25.80	2	5,009	0.04%
2020/03/23	64	25.23	0	0.00	25.20	64	4,975	1.29%
2020/03/20	1	26.10	1	25.30	25.95	0	5,061	0.00%
2020/03/19	0	0.00	152	24.31	24.30	-152	4,986	-3.05%	大賣/鉅額交易
2020/03/18	2	25.00	1	26.00	25.00	1	4,972	0.02%
2020/03/17	0	0.00	1	25.65	25.45	-1	4,949	-0.02%
2020/03/16	1	26.95	0	0.00	25.50	1	4,935	0.02%
2020/03/13	0	0.00	1	25.90	26.95	-1	4,851	-0.02%
2020/03/12	1	28.10	0	0.00	28.10	1	4,697	0.02%
2020/03/11	13	30.27	0	0.00	29.80	13	4,571	0.28%
2020/03/10	0	0.00	1	30.75	32.50	-1	4,266	-0.02%
2020/03/09	6	30.83	26	31.28	30.70	-20	4,076	-0.49%
2020/03/05	26	30.17	0	0.00	30.10	26	3,952	0.66%
2020/03/04	1	29.25	0	0.00	29.40	1	4,006	0.02%
2020/02/24	57	30.97	57	31.02	31.00	0	4,323	0.00%
2020/02/18	2	31.45	1	31.20	31.25	1	4,850	0.02%
2020/02/03	0	0.00	2	27.90	28.90	-2	7,674	-0.03%
2020/01/31	0	0.00	1	30.45	30.00	-1	7,640	-0.01%
2020/01/30	3	30.58	0	0.00	29.95	3	7,627	0.04%
2020/01/20	1	33.40	0	0.00	33.25	1	7,551	0.01%
2020/01/13	1	34.25	0	0.00	34.15	1	7,759	0.01%
2020/01/07	0	0.00	7	32.85	32.70	-7	7,993	-0.09%
2019/12/31	3	34.40	0	0.00	34.25	3	8,043	0.04%
2019/12/25	5	34.85	0	0.00	34.75	5	8,056	0.06%
2019/12/18	0	0.00	39	36.00	35.90	-39	8,293	-0.47%
2019/12/17	2	35.65	1	35.75	36.25	1	8,288	0.01%
2019/12/16	1	35.60	20	35.75	35.55	-19	8,217	-0.23%
2019/12/13	1	36.70	1	36.50	35.30	0	8,241	0.00%
2019/12/06	1	35.30	0	0.00	34.85	1	8,344	0.01%
2019/12/04	1	34.10	0	0.00	35.05	1	8,507	0.01%
2019/12/03	0	0.00	1	34.60	34.20	-1	8,557	-0.01%
2019/12/02	1	33.80	0	0.00	34.00	1	8,711	0.01%
2019/11/29	0	0.00	6	35.15	34.25	-6	8,695	-0.07%
2019/11/28	1	35.95	0	0.00	35.20	1	8,632	0.01%
2019/11/27	3	35.48	9	35.67	35.45	-6	8,629	-0.07%
2019/11/26	1	35.65	6	35.87	35.80	-5	8,686	-0.06%
2019/11/25	0	0.00	2	35.65	35.65	-2	8,679	-0.02%
2019/11/22	3	35.42	0	0.00	35.15	3	8,752	0.03%
2019/11/21	2	35.93	0	0.00	36.00	2	8,769	0.02%
2019/11/19	0	0.00	1	37.15	37.10	-1	8,699	-0.01%
2019/11/18	0	0.00	20	36.39	36.75	-20	8,677	-0.23%
2019/11/15	3	37.23	2	37.65	36.25	1	8,639	0.01%
2019/11/14	4	37.15	1	36.10	36.70	3	8,431	0.04%
2019/11/13	1	38.35	0	0.00	37.80	1	8,297	0.01%
2019/11/12	1	37.55	1	38.15	38.00	0	8,142	0.00%
2019/11/11	5	35.84	0	0.00	35.95	5	7,823	0.06%
2019/11/08	21	34.78	34	34.98	35.80	-13	7,792	-0.17%
2019/11/07	33	33.26	1	32.25	33.40	32	7,242	0.44%
2019/10/29	0	0.00	5	30.75	30.30	-5	7,851	-0.06%
2019/10/28	1	30.70	0	0.00	30.70	1	7,960	0.01%
2019/10/25	5	31.21	0	0.00	31.20	5	8,022	0.06%
2019/10/24	0	0.00	6	31.60	31.70	-6	8,071	-0.07%
2019/10/21	15	31.28	12	31.00	31.00	3	8,206	0.04%
2019/10/18	6	31.33	19	31.75	31.75	-13	8,207	-0.16%
2019/10/17	13	30.92	0	0.00	31.45	13	8,213	0.16%
2019/10/16	1	30.60	1	30.55	30.80	0	8,214	0.00%
2019/10/15	4	31.23	0	0.00	30.65	4	8,252	0.05%
2019/10/01	0	0.00	1	32.95	32.95	-1	8,163	-0.01%
2019/09/27	1	31.85	0	0.00	31.55	1	8,072	0.01%
2019/09/24	0	0.00	0.1	33.00	33.20	-0.1	7,911	0.00%
2019/09/16	0	0.00	1	33.40	33.40	-1	7,735	-0.01%
2019/09/11	0	0.00	12	33.05	33.45	-12	7,566	-0.16%
2019/09/06	0	0.00	21	32.69	32.90	-21	7,200	-0.29%
2019/09/05	32	32.23	22	32.59	32.50	10	7,044	0.14%
2019/09/04	2	32.20	4.8	32.03	32.15	-2.8	6,853	-0.04%
2019/09/03	0	0.00	2	31.30	31.20	-2	6,666	-0.03%
2019/09/02	1	31.25	0.8	31.00	31.20	0.2	6,637	0.00%
2019/08/28	1	30.15	1	30.15	30.10	0	6,521	0.00%
2019/08/27	5	30.71	7	30.78	30.70	-2	6,492	-0.03%
2019/08/26	2	29.75	0	0.00	30.25	2	6,376	0.03%
2019/08/23	5	30.09	0	0.00	30.00	5	6,289	0.08%
2019/08/22	1	30.75	0	0.00	30.55	1	6,232	0.02%
2019/08/20	0	0.00	1	30.70	30.60	-1	6,373	-0.02%
2019/08/16	3	29.95	0	0.00	29.60	3	6,315	0.05%
2019/08/15	1	29.20	0	0.00	29.40	1	6,208	0.02%
2019/08/13	10	29.60	0	0.00	29.60	10	6,004	0.17%
2019/08/12	3	30.90	14	30.33	31.50	-11	5,745	-0.19%
2019/08/08	2	28.48	6.8	28.87	28.95	-4.8	5,320	-0.09%
2019/08/07	5	28.95	2	28.18	27.70	3	5,099	0.06%
2019/08/06	1	28.25	1	27.80	28.25	0	4,788	0.00%
2019/08/02	1	28.00	3	27.65	27.80	-2	4,576	-0.04%
2019/08/01	0	0.00	2	28.80	28.80	-2	4,498	-0.04%
2019/07/29	0	0.00	7	28.67	28.65	-7	4,356	-0.16%
2019/07/26	0	0.00	8	28.23	28.20	-8	4,290	-0.19%
2019/07/24	0	0.00	4	27.45	27.55	-4	4,103	-0.10%
2019/07/23	1	26.75	0	0.00	26.95	1	4,053	0.02%
2019/07/22	0	0.00	11	26.10	26.65	-11	3,997	-0.28%
2019/07/18	11	26.05	10	25.85	26.10	1	3,956	0.03%
2019/07/17	10	26.00	1	26.45	25.90	9	3,955	0.23%
2019/07/15	1	25.25	0	0.00	25.25	1	3,895	0.03%
2019/06/27	0	0.00	3	24.35	24.30	-3	5,388	-0.06%
2019/06/26	6	23.85	0	0.00	23.90	6	5,414	0.11%
2019/06/12	1	23.60	0	0.00	23.75	1	7,272	0.01%
2019/06/10	0.1	23.70	0	0.00	23.65	0.1	7,424	0.00%
2019/06/06	2	24.00	0	0.00	23.35	2	7,564	0.03%
2019/06/05	1	24.35	0	0.00	24.35	1	7,642	0.01%
2019/06/04	0	0.00	1	23.90	23.80	-1	8,110	-0.01%
2019/06/03	1	23.20	0	0.00	23.50	1	8,206	0.01%
2019/05/30	0	0.00	1	22.75	22.65	-1	8,407	-0.01%
2019/05/27	1	22.40	0	0.00	22.35	1	8,381	0.01%
2019/05/23	2	23.50	0	0.00	23.40	2	8,245	0.02%
2019/05/15	0.2	26.30	0	0.00	26.40	0.2	7,973	0.00%
2019/05/14	0	0.00	2	25.65	26.00	-2	8,024	-0.02%
2019/05/09	23	26.43	0	0.00	25.95	23	7,945	0.29%
2019/05/08	1	26.40	0	0.00	26.45	1	7,903	0.01%
2019/05/06	5	26.40	0	0.00	26.20	5	7,826	0.06%
2019/05/02	0	0.00	2	27.10	27.10	-2	7,744	-0.03%
2019/04/29	0	0.00	2	26.55	26.70	-2	7,722	-0.03%
2019/04/26	3	26.98	0	0.00	27.00	3	7,663	0.04%
2019/04/25	0	0.00	5	27.00	27.15	-5	7,644	-0.07%
2019/04/24	5	26.90	5	27.35	26.85	0	7,630	0.00%
2019/04/23	7	26.97	1	27.00	27.35	6	7,597	0.08%
2019/04/22	1	27.75	0.8	27.05	27.10	0.2	7,548	0.00%
2019/04/15	9	27.56	0	0.00	27.75	9	7,365	0.12%
2019/04/11	0	0.00	3.7	28.41	28.30	-3.7	7,239	-0.05%
2019/04/10	0	0.00	1	28.80	29.20	-1	7,017	-0.01%
2019/04/09	13	28.67	27	28.95	29.05	-14	6,887	-0.20%
2019/04/08	21	27.90	22	28.11	27.90	-1	6,616	-0.02%
2019/04/03	8	27.18	2	27.13	27.20	6	6,382	0.09%
2019/03/25	0	0.00	2	26.93	26.95	-2	5,894	-0.03%
2019/03/22	10	27.30	2	27.05	26.95	8	5,890	0.14%
2019/03/21	6	27.18	6	27.11	26.95	0	5,757	0.00%
2019/03/20	4	26.13	39	25.77	26.45	-35	5,487	-0.64%
2019/03/19	1	25.15	12	24.99	25.20	-11	5,169	-0.21%
2019/03/18	1	24.50	0	0.00	24.50	1	4,987	0.02%
2019/03/15	15	24.18	0	0.00	24.30	15	4,960	0.30%
2019/03/14	1	23.95	0	0.00	23.90	1	4,976	0.02%
2019/03/13	10.2	24.40	0	0.00	24.10	10.2	4,987	0.20%
2019/03/12	0	0.00	1	24.75	24.20	-1	5,001	-0.02%
2019/03/11	5	24.60	0	0.00	24.55	5	4,931	0.10%
2019/03/08	4	24.80	0	0.00	24.60	4	5,016	0.08%
2019/03/07	0	0.00	4	26.33	26.70	-4	4,585	-0.09%
2019/03/06	17	26.25	0	0.00	25.90	17	4,513	0.38%
2019/02/13	1	25.60	10	25.95	25.70	-9	5,207	-0.17%
2019/02/12	0	0.00	1	25.40	25.35	-1	5,280	-0.02%
2019/01/30	1	24.55	0	0.00	24.65	1	5,464	0.02%
2019/01/14	1	24.45	2	24.55	24.30	-1	6,976	-0.01%
2019/01/11	2	24.20	0	0.00	24.40	2	7,153	0.03%
2019/01/10	2	24.50	12	23.99	24.05	-10	7,215	-0.14%
2019/01/09	0	0.00	2	24.85	25.05	-2	7,208	-0.03%
2019/01/07	10	24.75	1	24.65	24.60	9	7,500	0.12%
2019/01/04	1	25.05	1	24.95	25.20	0	7,669	0.00%
2018/12/21	1	25.45	4	25.80	26.25	-3	8,660	-0.03%
2018/12/20	4	25.55	0	0.00	25.70	4	8,950	0.04%
2018/12/19	0.2	26.30	1	26.25	26.30	-0.8	9,065	-0.01%
2018/12/18	3	26.20	0	0.00	26.10	3	9,068	0.03%
2018/12/17	8	26.63	3	27.10	26.30	5	9,002	0.06%
2018/12/14	7	27.06	0	0.00	27.05	7	8,877	0.08%
2018/12/13	0	0.00	10.5	27.93	27.80	-10.5	8,790	-0.12%
2018/12/12	4	28.19	12	28.39	28.30	-8	8,790	-0.09%
2018/12/11	1	27.10	1	27.20	27.75	0	8,667	0.00%
2018/12/07	5	28.02	0	0.00	27.30	5	8,732	0.06%
2018/12/06	5	27.20	3.8	27.34	27.60	1.2	8,638	0.01%
2018/12/05	3	27.55	0.8	27.45	27.45	2.2	8,530	0.03%
2018/12/04	0	0.00	5.8	27.91	28.20	-5.8	8,440	-0.07%
2018/12/03	5	28.09	25	28.44	28.05	-20	8,336	-0.24%
2018/11/30	2	27.20	3	27.08	27.30	-1	8,115	-0.01%
2018/11/29	0	0.00	10	26.92	26.70	-10	8,013	-0.12%
2018/11/28	0	0.00	3	26.87	26.65	-3	7,944	-0.04%
2018/11/27	2	26.85	3	26.17	26.85	-1	7,892	-0.01%
2018/11/26	3	25.72	0	0.00	25.80	3	7,782	0.04%
2018/11/22	2	26.60	0	0.00	26.20	2	7,691	0.03%
2018/11/21	0	0.00	105.8	26.95	27.00	-105.8	7,645	-1.38%	大賣/鉅額交易
2018/11/20	100	26.56	1	27.00	26.55	99	7,541	1.31%
2018/11/19	0	0.00	6	26.58	26.75	-6	7,343	-0.08%
2018/11/16	4.2	25.98	0	0.00	26.20	4.2	7,267	0.06%
2018/11/14	2.1	26.65	0	0.00	26.70	2.1	7,168	0.03%
2018/11/13	6	26.18	0	0.00	27.20	6	7,135	0.08%
2018/11/09	4	26.09	0.7	26.00	26.15	3.3	6,859	0.05%
2018/11/08	1	26.40	4	25.80	25.80	-3	6,755	-0.04%
2018/11/06	2	25.55	0	0.00	25.25	2	6,595	0.03%
2018/11/05	3	25.20	1	25.20	25.10	2	6,425	0.03%
2018/11/02	20	24.34	16.8	24.67	24.60	3.2	6,305	0.05%
2018/11/01	0.5	23.45	4	23.45	23.45	-3.5	6,071	-0.06%
2018/10/31	0.9	21.35	0	0.00	21.35	0.9	5,914	0.02%
2018/10/30	1.1	20.43	24.7	20.76	20.20	-23.6	5,841	-0.40%
2018/10/26	0.1	23.35	2	23.30	23.35	-1.9	5,586	-0.03%
2018/10/17	10	23.45	62	23.50	23.50	-52	5,384	-0.97%
2018/10/16	0	0.00	5	22.90	22.85	-5	5,212	-0.10%
2018/10/15	2	23.83	3	23.68	23.60	-1	5,116	-0.02%
2018/10/12	2	23.60	3	23.23	23.50	-1	5,047	-0.02%
2018/10/11	13	21.97	2	22.15	22.50	11	4,911	0.22%
2018/10/08	0	0.00	5	23.20	23.25	-5	4,622	-0.11%
2018/10/05	3	23.33	0	0.00	22.60	3	4,572	0.07%
2018/10/04	3	24.25	0	0.00	24.10	3	4,445	0.07%
2018/10/03	0	0.00	5	24.05	24.25	-5	4,271	-0.12%
2018/10/02	8	24.01	3	23.90	23.65	5	4,050	0.12%
2018/10/01	2	23.65	0	0.00	23.80	2	3,895	0.05%
2018/09/27	5	23.50	1	23.30	23.50	4	3,837	0.10%
2018/09/26	5	23.78	0	0.00	23.45	5	3,783	0.13%
2018/09/25	0	0.00	11	23.94	23.90	-11	3,659	-0.30%
2018/09/21	6	23.26	3	23.30	23.40	3	3,469	0.09%
2018/09/20	0	0.00	2	23.10	22.85	-2	3,252	-0.06%
2018/09/19	0	0.00	1	22.75	22.85	-1	3,122	-0.03%
2018/09/18	1	22.85	0	0.00	22.60	1	3,030	0.03%
2018/09/17	0	0.00	5	21.60	21.90	-5	2,783	-0.18%
2018/09/14	0	0.00	1	20.70	20.35	-1	2,841	-0.04%
2018/09/13	1	20.05	0	0.00	20.05	1	3,146	0.03%
2018/09/07	155	21.25	5	20.85	20.85	150	3,315	4.52%	大買/鉅額交易
2018/09/06	5	21.64	139	21.64	21.60	-134	3,284	-4.08%	大賣/鉅額交易
2018/08/20	0	0.00	4	21.00	20.95	-4	3,938	-0.10%
2018/08/17	1	21.25	0	0.00	21.00	1	4,022	0.02%
2018/08/15	0	0.00	1	21.50	21.40	-1	4,052	-0.02%
2018/08/13	1	22.05	0	0.00	21.75	1	4,299	0.02%
2018/08/10	1	22.60	0	0.00	22.60	1	4,250	0.02%
2018/07/19	0	0.00	1	22.80	22.75	-1	5,139	-0.02%
2018/07/12	0	0.00	1	22.50	22.35	-1	5,446	-0.02%
2018/07/10	0	0.00	4	21.85	21.75	-4	5,486	-0.07%
2018/07/06	1	21.10	14	21.15	21.30	-13	5,541	-0.23%
2018/07/05	2	21.40	20	21.95	21.30	-18	5,561	-0.32%
2018/07/04	5	22.55	5	22.15	22.15	0	5,542	0.00%
2018/07/03	11	23.06	10	22.55	22.55	1	5,535	0.02%
2018/06/29	5	23.20	10	23.28	23.05	-5	5,572	-0.09%
2018/06/27	1	23.35	0	0.00	23.30	1	5,630	0.02%
2018/06/25	8	23.79	4	24.23	23.55	4	5,702	0.07%
2018/06/22	0	0.00	9	23.83	24.80	-9	5,558	-0.16%
2018/06/21	0	0.00	1	22.05	23.00	-1	5,293	-0.02%
2018/06/20	0	0.00	2	22.60	22.15	-2	5,330	-0.04%
2018/06/19	4	22.69	1	22.45	22.85	3	5,356	0.06%
2018/06/15	1	22.40	0	0.00	23.20	1	5,359	0.02%
2018/06/14	0	0.00	2	22.65	22.60	-2	5,320	-0.04%
2018/06/13	1	23.10	2	23.15	22.95	-1	5,431	-0.02%
2018/06/12	1	23.10	0	0.00	23.00	1	5,734	0.02%
2018/06/07	10	23.10	2	23.00	22.75	8	5,763	0.14%
2018/06/06	0	0.00	1	22.50	22.65	-1	5,743	-0.02%
2018/06/01	1	21.80	4	21.90	21.80	-3	5,661	-0.05%
2018/05/31	0	0.00	2	21.90	22.00	-2	5,661	-0.04%
2018/05/29	0	0.00	2	22.05	22.20	-2	5,563	-0.04%
2018/05/25	0	0.00	1	21.90	21.70	-1	5,514	-0.02%
2018/05/24	0	0.00	2	21.60	21.70	-2	5,436	-0.04%
2018/05/22	63	21.79	60	22.11	21.60	3	5,416	0.06%
2018/05/21	0	0.00	1	21.25	21.95	-1	5,258	-0.02%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/14	3	21.65	6	21.55	21.40	-3	5,442	-0.06%
2018/05/11	0	0.00	7	21.92	21.75	-7	5,436	-0.13%
2018/05/09	1	22.25	1	22.10	22.25	0	5,354	0.00%
2018/05/08	1	21.10	1	21.20	22.05	0	5,160	0.00%
2018/05/04	0	0.00	5	21.10	21.00	-5	5,025	-0.10%
2018/04/30	0	0.00	2	20.60	20.65	-2	5,084	-0.04%
2018/04/27	2	20.20	2	20.35	20.35	0	5,081	0.00%
2018/04/26	8	20.63	5	20.59	20.30	3	5,077	0.06%
2018/04/25	2	19.70	0	0.00	20.55	2	5,055	0.04%
2018/04/24	2	21.33	0	0.00	20.95	2	4,979	0.04%
2018/04/20	7	22.02	0	0.00	22.05	7	5,095	0.14%
2018/04/19	6	22.32	5	22.20	22.30	1	5,031	0.02%
2018/04/18	2	22.65	0	0.00	22.60	2	4,983	0.04%
2018/04/17	5	22.75	0	0.00	22.70	5	4,968	0.10%
2018/04/13	3	23.30	0	0.00	23.10	3	4,987	0.06%
2018/04/11	1	23.60	0	0.00	23.50	1	5,006	0.02%
2018/04/10	1	23.40	2	23.40	23.35	-1	5,091	-0.02%
2018/04/09	1	23.75	0	0.00	23.55	1	5,137	0.02%
2018/04/03	1	23.65	0	0.00	23.85	1	5,145	0.02%
2018/04/02	2	24.05	0	0.00	23.85	2	5,155	0.04%
2018/03/31	5	24.10	2	24.00	24.05	3	5,160	0.06%
2018/03/30	8	23.48	5	23.85	23.85	3	5,157	0.06%
2018/03/29	6	23.31	5	23.05	23.05	1	5,105	0.02%
2018/03/28	1	23.30	3	23.70	23.30	-2	4,980	-0.04%
2018/03/27	6	23.40	3	23.70	23.50	3	4,916	0.06%
2018/03/26	2	23.50	0	0.00	23.40	2	4,863	0.04%
2018/03/23	2	23.63	2	23.70	23.70	0	4,814	0.00%
2018/03/22	10	24.61	9	24.40	24.35	1	4,761	0.02%
2018/03/21	6	24.84	6	24.65	24.65	0	4,805	0.00%
2018/03/20	2	24.90	0	0.00	24.85	2	5,135	0.04%
2018/03/19	17	25.15	0	0.00	25.05	17	5,212	0.33%
2018/03/16	5	26.15	6	25.77	25.70	-1	5,125	-0.02%
2018/03/15	2	25.80	0	0.00	25.80	2	4,877	0.04%
2018/03/13	214	26.34	220	26.57	26.20	-6	5,199	-0.12%	大買/大賣/
2018/03/12	11	26.24	11	26.51	26.50	0	5,211	0.00%
2018/03/09	5	25.85	4	26.05	26.05	1	5,250	0.02%
2018/03/08	5	25.20	5	25.55	25.55	0	5,441	0.00%
2018/03/06	5	25.50	6	25.20	25.20	-1	6,144	-0.02%
2018/03/05	5	25.65	8	25.23	25.20	-3	6,189	-0.05%
2018/03/02	0	0.00	3	25.35	25.40	-3	6,230	-0.05%
2018/03/01	1	25.50	2	25.53	25.55	-1	6,259	-0.02%
2018/02/27	10	25.20	10	25.20	25.20	0	6,381	0.00%
2018/02/26	5	25.35	6	25.11	25.10	-1	6,422	-0.02%
2018/02/23	5	24.75	7	25.09	25.10	-2	6,483	-0.03%
2018/02/21	5	24.10	0	0.00	24.35	5	6,604	0.08%
2018/02/12	11	23.80	20	23.50	23.50	-9	6,677	-0.13%
2018/02/09	3	23.47	0	0.00	23.80	3	6,734	0.04%
2018/02/08	4	24.61	0	0.00	24.30	4	6,911	0.06%
2018/02/07	1	24.35	8	24.45	24.50	-7	7,146	-0.10%
2018/02/06	3	23.77	2	25.45	23.75	1	7,212	0.01%
2018/02/05	1	26.15	0	0.00	26.15	1	7,178	0.01%
2018/02/02	0	0.00	2	26.55	26.60	-2	7,402	-0.03%
2018/01/31	12	26.78	10	26.65	26.65	2	7,576	0.03%
2018/01/30	5	26.90	5	26.90	26.90	0	7,702	0.00%
2018/01/29	5	26.70	5	26.75	26.75	0	7,807	0.00%
2018/01/25	13	27.05	2	27.10	26.85	11	8,491	0.13%
2018/01/24	20	26.99	20	26.90	26.90	0	8,492	0.00%
2018/01/23	16	26.75	10	26.85	26.85	6	8,528	0.07%
2018/01/22	5	27.00	5	26.75	26.75	0	8,664	0.00%
2018/01/19	5	27.00	7	26.96	26.90	-2	8,949	-0.02%
2018/01/18	10	27.25	11	27.00	27.00	-1	9,298	-0.01%
2018/01/17	9	27.09	6	27.06	27.05	3	9,505	0.03%
2018/01/15	7	26.35	5	26.35	26.35	2	9,558	0.02%
2018/01/12	5	26.15	9	26.28	26.25	-4	9,622	-0.04%
2018/01/11	0	0.00	5	26.25	26.10	-5	9,681	-0.05%
2018/01/10	1	26.20	0	0.00	26.05	1	9,769	0.01%
2018/01/09	7	26.96	5	26.75	26.75	2	9,912	0.02%
2018/01/08	5	27.05	11	26.87	26.85	-6	10,189	-0.06%
2018/01/05	2	26.93	0	0.00	26.90	2	10,569	0.02%
2018/01/04	2	27.10	1	27.20	27.05	1	10,909	0.01%
2018/01/02	0	0.00	2	26.50	26.40	-2	12,507	-0.02%