南茂 (8150)-永豐金-南京券商分點個股進出

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
43.20
漲跌
▼0.45
漲幅
-1.03%
成交量
7,261張
產業
上市半導體類股
957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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/15	0.1	43.60	0	0.00	43.45	0.1	4,826	0.00%
2024/05/14	1	43.40	0	0.00	43.45	1	4,860	0.02%
2024/05/09	5	45.66	0	0.00	45.20	5	4,670	0.11%
2024/05/06	1	45.35	0	0.00	45.40	1	4,562	0.02%
2024/05/03	2	46.28	0	0.00	45.50	2	4,557	0.04%
2024/04/30	1	46.20	0	0.00	45.90	1	4,527	0.02%
2024/04/29	0	0.00	1	46.70	47.00	-1	4,522	-0.02%
2024/04/25	1	46.50	0	0.00	46.20	1	4,678	0.02%
2024/04/22	1	45.05	1	45.35	45.35	0	4,707	0.00%
2024/04/17	0	0.00	1	47.35	47.45	-1	4,924	-0.02%
2024/04/16	1	46.85	0	0.00	46.85	1	4,932	0.02%
2024/04/15	3	48.17	3	48.10	48.10	0	4,881	0.00%
2024/04/11	5	48.61	5	48.70	48.75	0	4,866	0.00%
2024/04/10	1	48.45	1	48.95	48.75	0	4,843	0.00%
2024/04/09	0	0.00	1	48.85	48.85	-1	4,812	-0.02%
2024/04/08	1	48.60	2	48.70	48.65	-1	4,773	-0.02%
2024/04/03	2	48.75	2	49.25	49.25	0	4,736	0.00%
2024/04/01	8	49.81	10	49.33	49.35	-2	4,709	-0.04%
2024/03/29	10	49.73	8	49.86	50.00	2	4,671	0.04%
2024/03/28	0	0.00	3	52.23	51.00	-3	4,426	-0.07%
2024/03/27	2	47.95	6	49.81	50.70	-4	4,216	-0.09%
2024/03/26	6	48.58	4	48.85	48.40	2	4,105	0.05%
2024/03/25	3	49.38	0	0.00	49.95	3	4,057	0.07%
2024/03/22	6	50.10	22	50.88	50.90	-16	4,012	-0.40%
2024/03/21	10	50.57	8	50.95	51.00	2	3,964	0.05%
2024/03/20	11	50.44	16	51.06	50.10	-5	3,935	-0.13%
2024/03/15	1	47.05	1	47.65	47.65	0	3,704	0.00%
2024/03/14	3	47.23	3	47.55	47.55	0	3,703	0.00%
2024/03/12	0	0.00	1	47.80	48.10	-1	3,660	-0.03%
2024/03/08	1	46.75	1	47.65	46.90	0	3,605	0.00%
2024/03/07	5	46.66	16	46.27	47.15	-11	3,582	-0.31%
2024/03/06	0	0.00	5	46.09	46.65	-5	3,501	-0.14%
2024/03/04	0	0.00	3	45.13	45.10	-3	3,411	-0.09%
2024/03/01	0	0.00	1	44.30	43.95	-1	3,303	-0.03%
2024/02/29	0	0.00	8	43.95	44.10	-8	3,258	-0.25%
2024/02/27	0	43.45	0	0.00	43.65	0	3,193	0.00%
2024/02/26	3	43.20	3	43.45	43.45	0	3,173	0.00%
2024/02/23	6	43.17	1	43.25	43.25	5	3,197	0.16%
2024/02/21	1	42.85	1	43.35	43.15	0	3,103	0.00%
2024/02/20	0	0.00	1	43.70	43.50	-1	3,101	-0.03%
2024/02/16	0	0.00	1	43.50	43.50	-1	3,115	-0.03%
2024/02/15	0	42.85	27	43.15	43.65	-27	3,104	-0.87%
2024/02/05	1	41.50	0	0.00	41.70	1	3,058	0.03%
2024/02/02	2	42.08	0	0.00	41.95	2	3,094	0.06%
2024/02/01	2	42.35	0	0.00	42.25	2	3,111	0.06%
2024/01/31	1	42.40	21	42.42	42.80	-20	3,169	-0.63%
2024/01/30	0	0.00	1.1	42.19	42.70	-1.1	3,222	-0.03%
2024/01/26	3	42.72	0	0.00	42.60	3	3,572	0.08%
2024/01/25	0	0.00	1	43.30	42.80	-1	3,605	-0.03%
2024/01/24	0	0.00	4	43.30	43.15	-4	3,620	-0.11%
2024/01/23	5	43.44	3	43.30	43.10	2	3,637	0.05%
2024/01/22	10	44.05	3	44.25	43.95	7	3,630	0.19%
2024/01/19	15	43.56	15	43.78	43.70	0	3,632	0.00%
2024/01/18	1	42.45	10	42.81	42.95	-9	3,565	-0.25%
2024/01/17	20	43.04	15	42.91	43.00	5	3,746	0.13%
2024/01/16	2	42.90	0	0.00	42.80	2	3,897	0.05%
2024/01/15	20	43.39	18	43.28	43.20	2	4,088	0.05%
2024/01/12	24	43.28	11	43.45	42.80	13	4,073	0.32%
2024/01/11	15	43.32	19	43.43	43.50	-4	3,950	-0.10%
2024/01/10	0	0.00	1	41.90	41.85	-1	3,866	-0.03%
2024/01/09	0	0.00	5	41.45	41.45	-5	3,856	-0.13%
2024/01/08	2	40.88	11	41.20	41.15	-9	3,859	-0.23%
2024/01/05	2	41.48	4	41.65	41.40	-2	3,859	-0.05%
2024/01/03	0	0.00	2	42.20	41.85	-2	3,854	-0.05%
2024/01/02	3	41.92	0	0.00	42.00	3	3,839	0.08%
2023/12/29	5	42.58	0	0.00	42.25	5	3,828	0.13%
2023/12/28	5	43.21	0	0.00	43.00	5	3,814	0.13%
2023/12/27	0	0.00	2	43.58	43.70	-2	3,799	-0.05%
2023/12/26	0	0.00	1	43.05	43.10	-1	3,769	-0.03%
2023/12/22	1	42.70	2	43.00	42.45	-1	3,743	-0.03%
2023/12/20	5	41.91	2	42.45	42.45	3	3,712	0.08%
2023/12/19	5	42.88	1	42.85	42.90	4	3,654	0.11%
2023/12/18	16	44.20	4	43.96	43.70	12	3,609	0.33%
2023/12/15	2	43.33	0	0.00	43.10	2	3,550	0.06%
2023/12/14	1	43.15	1	43.60	43.35	0	3,466	0.00%
2023/12/13	2	42.13	3	42.82	43.15	-1	3,404	-0.03%
2023/12/12	1	42.60	0	0.00	42.45	1	3,348	0.03%
2023/12/08	0	0.00	2.2	42.49	42.45	-2.2	3,282	-0.07%
2023/12/05	1	41.20	1	41.70	41.85	0	3,206	0.00%
2023/12/04	0	0.00	2	41.95	42.00	-2	3,208	-0.06%
2023/12/01	2	41.13	0	0.00	41.10	2	3,234	0.06%
2023/11/30	0	0.00	3	40.83	40.80	-3	3,201	-0.09%
2023/11/28	0	0.00	1	40.05	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	1	39.80	39.55	-1	3,157	-0.03%
2023/11/24	1	39.45	0	0.00	39.40	1	3,174	0.03%
2023/11/22	0	0.00	1	40.05	39.85	-1	3,338	-0.03%
2023/11/21	0	0.00	2	39.55	39.50	-2	3,305	-0.06%
2023/11/15	0	0.00	1	38.50	38.60	-1	3,264	-0.03%
2023/11/14	0.2	38.19	1	38.15	38.15	-0.8	3,238	-0.02%
2023/11/13	0	0.00	3	38.10	38.15	-3	3,226	-0.09%
2023/11/10	1	37.90	2	38.15	37.75	-1	3,212	-0.03%
2023/11/09	3	37.77	0	0.00	37.40	3	3,172	0.09%
2023/11/08	3	37.25	1	37.60	37.35	2	3,149	0.06%
2023/11/07	2	37.45	0	0.00	37.35	2	3,090	0.06%
2023/11/06	1	37.60	0	0.00	37.80	1	3,057	0.03%
2023/11/03	14	38.57	8	40.34	37.95	6	2,995	0.20%
2023/11/02	14	42.05	16	41.67	42.05	-2	2,742	-0.07%
2023/11/01	10	41.23	9	41.11	41.30	1	2,770	0.04%
2023/10/30	9	40.78	9	40.86	40.65	0	2,800	0.00%
2023/10/26	4	41.00	4	41.45	41.45	0	2,757	0.00%
2023/10/25	6	42.64	42	42.72	42.00	-36	2,710	-1.33%
2023/10/24	67	42.11	30.9	41.42	42.15	36.1	2,516	1.43%
2023/10/23	1	41.40	9	41.89	41.40	-8	2,312	-0.35%
2023/10/20	2	39.85	5	39.81	39.85	-3	2,121	-0.14%
2023/10/19	8	39.53	7	39.34	39.55	1	2,097	0.05%
2023/10/18	0	0.00	2	39.95	39.95	-2	2,111	-0.09%
2023/10/12	0	0.00	1	38.45	38.50	-1	2,120	-0.05%
2023/10/03	0	0.00	2	37.80	37.90	-2	2,178	-0.09%
2023/09/26	1	37.85	0	0.00	37.55	1	2,294	0.04%
2023/09/21	0	0.00	11	38.55	38.30	-11	2,483	-0.44%
2023/09/20	1	38.85	1	39.05	39.05	0	2,552	0.00%
2023/09/18	0	0.00	1	39.60	39.60	-1	2,632	-0.04%
2023/09/15	0	0.00	1	39.00	39.20	-1	2,641	-0.04%
2023/09/13	1	39.05	1	39.20	38.95	0	2,713	0.00%
2023/09/11	1	39.20	0	0.00	39.00	1	2,770	0.04%
2023/09/08	3	39.50	1	39.60	39.60	2	2,798	0.07%
2023/09/07	0	0.00	1.1	40.62	40.35	-1.1	2,809	-0.04%
2023/09/06	0	0.00	9	39.62	40.00	-9	2,775	-0.32%
2023/09/05	5	38.80	8	38.61	38.80	-3	2,697	-0.11%
2023/09/04	16	38.68	14	38.80	38.70	2	2,707	0.07%
2023/08/31	0	0.00	6	38.23	38.35	-6	2,721	-0.22%
2023/08/30	0	0.00	10	37.70	37.90	-10	2,726	-0.37%
2023/08/29	5	37.77	4	38.20	37.75	1	2,723	0.04%
2023/08/28	40	38.45	31	38.00	37.95	9	2,689	0.33%
2023/08/24	1	37.20	0	0.00	36.90	1	2,618	0.04%
2023/08/21	1	36.70	0	0.00	36.60	1	2,779	0.04%
2023/08/18	1	36.20	1	36.65	36.30	0	2,789	0.00%
2023/08/17	1	35.45	11	35.72	35.85	-10	2,778	-0.36%
2023/08/16	2	35.83	0	0.00	35.75	2	2,766	0.07%
2023/08/15	2	36.33	1	36.45	36.45	1	2,753	0.04%
2023/08/14	6	36.63	1	36.65	36.55	5	2,755	0.18%
2023/08/11	0	0.00	5	37.05	37.05	-5	2,765	-0.18%
2023/08/10	0	0.00	3	36.68	36.70	-3	2,765	-0.11%
2023/08/08	1	36.85	1	37.05	37.05	0	2,735	0.00%
2023/08/07	0	0.00	19	37.20	37.35	-19	2,714	-0.70%
2023/08/04	20	36.38	10	36.28	36.30	10	2,659	0.38%
2023/08/02	0	0.00	2	36.00	35.70	-2	2,606	-0.08%
2023/08/01	2	35.75	0	0.00	35.75	2	2,645	0.08%
2023/07/31	11	36.10	2	36.40	35.75	9	2,669	0.34%
2023/07/28	0	0.00	3	36.05	36.10	-3	2,641	-0.11%
2023/07/27	0	0.00	2	35.80	35.75	-2	2,642	-0.08%
2023/07/26	1	35.20	0	0.00	35.20	1	2,635	0.04%
2023/07/25	1	35.20	0	0.00	35.45	1	2,677	0.04%
2023/07/24	3	35.57	0	0.00	35.55	3	2,680	0.11%
2023/07/21	1	36.00	2	36.15	36.00	-1	2,661	-0.04%
2023/07/20	2	35.60	0	0.00	35.70	2	2,652	0.08%
2023/07/19	2	36.00	4	36.29	36.20	-2	2,626	-0.08%
2023/07/18	0	0.00	4.7	36.16	36.00	-4.7	2,620	-0.18%
2023/07/17	0	0.00	2	35.68	35.75	-2	2,592	-0.08%
2023/07/14	1	35.35	3	35.38	35.45	-2	2,609	-0.08%
2023/07/13	2	34.70	0	0.00	34.60	2	2,607	0.08%
2023/07/12	0	35.05	0	0.00	34.80	0	2,593	0.00%
2023/07/10	1	35.05	0	0.00	34.70	1	2,638	0.04%
2023/07/07	1	35.26	0	0.00	35.25	1	2,650	0.04%
2023/07/05	2	35.93	0	0.00	35.95	2	2,646	0.08%
2023/07/04	0	35.80	0	0.00	35.70	0	2,677	0.00%
2023/07/03	14	35.78	0	0.00	35.60	14	2,706	0.52%
2023/06/30	0	0.00	1	36.60	36.50	-1	2,701	-0.04%
2023/06/29	4	36.58	0	0.00	36.35	4	2,720	0.15%
2023/06/28	5	39.01	0	0.00	38.95	5	2,620	0.19%
2023/06/27	4	39.26	2	39.68	39.15	2	2,536	0.08%
2023/06/26	0	0.00	3	39.85	39.70	-3	2,484	-0.12%
2023/06/21	1	39.25	0	0.00	39.35	1	2,444	0.04%
2023/06/20	0	38.85	0	0.00	39.15	0	2,428	0.00%
2023/06/19	6.1	39.00	0	0.00	38.75	6.1	2,383	0.26%
2023/06/15	1.1	39.04	0	0.00	39.00	1.1	2,320	0.05%
2023/06/14	3.8	39.53	2	39.73	39.35	1.8	2,306	0.08%
2023/06/13	2	40.03	0	0.00	39.80	2	2,278	0.09%
2023/06/12	0.1	39.91	0	0.00	40.30	0.1	2,251	0.00%
2023/06/09	2	40.03	0	0.00	40.05	2	2,239	0.09%
2023/06/08	1	40.65	1	40.90	40.70	0	2,223	0.00%
2023/06/06	0	40.45	1	40.50	40.60	-1	2,214	-0.05%
2023/06/05	0	0.00	3	40.68	40.55	-3	2,226	-0.13%
2023/06/02	0	0.00	2	40.50	40.15	-2	2,252	-0.09%
2023/06/01	0	0.00	2	39.98	40.00	-2	2,247	-0.09%
2023/05/31	0	0.00	2	39.70	39.50	-2	2,257	-0.09%
2023/05/30	2	39.08	0	0.00	39.05	2	2,248	0.09%
2023/05/29	4	39.81	3	40.03	39.55	1	2,282	0.04%
2023/05/26	0	0.00	3	39.25	39.50	-3	2,283	-0.13%
2023/05/25	0	0.00	1	38.55	38.70	-1	2,255	-0.04%
2023/05/24	0	38.43	0	0.00	38.35	0	2,278	0.00%
2023/05/23	0	0.00	4.2	38.50	38.55	-4.2	2,301	-0.18%
2023/05/22	0	0.00	0.1	38.35	38.45	-0.1	2,307	0.00%
2023/05/19	2	38.25	2	38.30	38.40	0	2,315	0.00%
2023/05/17	0	0.00	4	38.40	38.50	-4	2,333	-0.17%
2023/05/15	0	37.75	0	0.00	37.85	0	2,334	0.00%
2023/05/11	1	37.85	1	38.00	37.70	0	2,366	0.00%
2023/05/10	6.1	38.08	2	38.33	38.30	4.1	2,377	0.17%
2023/05/09	1	38.20	0	0.00	38.20	1	2,375	0.04%
2023/05/08	0	0.00	6	38.77	38.85	-6	2,384	-0.25%
2023/05/05	1	38.00	2	38.10	38.10	-1	2,412	-0.04%
2023/05/03	0	0.00	1	37.55	37.65	-1	2,523	-0.04%
2023/04/28	1	36.70	1	37.00	37.00	0	2,618	0.00%
2023/04/26	0	36.30	13	36.55	36.85	-13	2,570	-0.51%
2023/04/25	1	36.85	20	36.88	36.60	-19	2,572	-0.74%
2023/04/24	0	37.30	0	0.00	37.20	0	2,562	0.00%
2023/04/21	4	37.87	3	37.62	37.30	1	2,560	0.04%
2023/04/20	0	38.35	21.1	38.19	38.05	-21.1	2,554	-0.83%
2023/04/19	3.1	38.49	0	0.00	38.20	3.1	2,561	0.12%
2023/04/18	1	38.80	0	0.00	38.90	1	2,532	0.04%
2023/04/17	1	38.85	0	0.00	38.85	1	2,528	0.04%
2023/04/14	1	38.55	0	0.00	38.85	1	2,518	0.04%
2023/04/13	4	38.91	1	39.20	38.70	3	2,528	0.12%
2023/04/11	0	0.00	2	38.90	39.05	-2	2,474	-0.08%
2023/04/10	2.1	38.13	0	0.00	38.45	2.1	2,440	0.08%
2023/04/07	3.3	38.79	0	0.00	38.60	3.3	2,421	0.14%
2023/03/31	0	0.00	16	38.43	38.35	-16	2,317	-0.69%
2023/03/30	0	0.00	1	37.50	37.50	-1	2,223	-0.04%
2023/03/24	1	37.05	0	0.00	37.05	1	2,270	0.04%
2023/03/20	0	0.00	1	36.50	36.75	-1	2,262	-0.04%
2023/03/17	0	35.80	1	36.00	35.95	-1	2,258	-0.04%
2023/03/16	1	35.85	0	0.00	35.70	1	2,233	0.05%
2023/03/15	1	36.60	0	0.00	36.30	1	2,230	0.04%
2023/03/14	1	36.41	1	36.65	36.60	0	2,250	0.00%
2023/03/13	1	36.59	1	36.95	36.95	0	2,276	0.00%
2023/03/10	1	37.05	1	37.30	37.30	0	2,264	0.00%
2023/03/09	0	37.60	4	37.56	37.60	-4	2,269	-0.18%
2023/03/08	1	37.55	1	37.60	37.65	0	2,280	0.00%
2023/03/07	0	37.50	1	37.40	37.70	-1	2,256	-0.04%
2023/03/06	0	0.00	2	37.00	37.00	-2	2,209	-0.09%
2023/03/03	0	0.00	2	36.75	36.70	-2	2,209	-0.09%
2023/03/01	3	35.45	1	35.95	36.05	2	2,198	0.09%
2023/02/24	15	36.15	16	36.41	36.40	-1	2,134	-0.05%
2023/02/23	0	0.00	0.3	36.80	37.00	-0.3	2,057	-0.01%
2023/02/20	0	35.70	0	0.00	35.80	0	2,097	0.00%
2023/02/15	0	0.00	1	35.75	35.35	-1	2,208	-0.05%
2023/02/13	1	35.05	0	0.00	35.30	1	2,267	0.04%
2023/02/09	3	35.80	0	0.00	35.80	3	2,317	0.13%
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/07	11	35.25	0	0.00	35.50	11	2,334	0.47%
2023/02/06	10	35.72	0	0.00	35.50	10	2,331	0.43%
2023/02/03	0	0.00	21	36.09	36.20	-21	2,314	-0.91%
2023/02/02	0	0.00	8	35.65	35.80	-8	2,255	-0.35%
2023/02/01	0	0.00	4	34.75	34.65	-4	2,211	-0.18%
2023/01/31	5.1	34.74	11	34.71	34.60	-5.9	2,197	-0.27%
2023/01/30	2	33.93	0	0.00	34.05	2	2,153	0.09%
2023/01/12	1	33.45	0	0.00	33.10	1	2,357	0.04%
2023/01/06	1	32.95	1	33.45	33.35	0	2,612	0.00%
2023/01/03	0	0.00	1	33.70	33.70	-1	2,694	-0.04%
2022/12/30	0	0.00	8	32.93	33.50	-8	2,668	-0.30%
2022/12/29	6	31.70	0	0.00	32.65	6	2,657	0.23%
2022/12/28	0	32.51	0	0.00	32.30	0	2,682	0.00%
2022/12/27	1	32.75	0	0.00	32.65	1	2,701	0.04%
2022/12/26	0	32.85	0	0.00	32.95	0	2,711	0.00%
2022/12/21	0	32.45	0	0.00	32.20	0	2,786	0.00%
2022/12/20	14	32.35	0	0.00	32.45	14	2,801	0.50%
2022/12/19	0	33.00	14	33.08	33.20	-14	2,836	-0.49%
2022/12/16	5	32.65	0	0.00	33.05	5	2,833	0.18%
2022/12/14	5	33.30	0	0.00	33.40	5	2,852	0.18%
2022/12/13	10	33.10	0	0.00	33.25	10	2,852	0.35%
2022/12/12	15	32.83	0	0.00	33.00	15	2,862	0.52%
2022/12/09	1	33.25	0	0.00	33.30	1	2,906	0.03%
2022/12/07	0	33.62	11	33.35	33.30	-11	2,935	-0.37%
2022/12/06	3	33.95	0	0.00	33.70	3	2,928	0.10%
2022/12/02	1	34.20	0	0.00	34.20	1	2,933	0.03%
2022/12/01	10	34.05	5	34.10	34.10	5	2,937	0.17%
2022/11/30	7	33.75	0	0.00	33.60	7	2,935	0.24%
2022/11/29	0	32.90	0	0.00	33.30	0	2,910	0.00%
2022/11/28	7	33.25	0	0.00	33.15	7	2,943	0.24%
2022/11/24	0	0.00	7	33.30	33.65	-7	2,977	-0.24%
2022/11/22	0	32.85	0	0.00	32.95	0	2,952	0.00%
2022/11/21	8	33.27	0	0.00	33.20	8	2,961	0.27%
2022/11/18	0	0.00	20	33.75	33.80	-20	2,928	-0.68%
2022/11/17	18	33.67	25	33.79	33.95	-7	2,898	-0.24%
2022/11/16	0	33.60	8	33.61	33.60	-8	2,875	-0.28%
2022/11/15	0	0.00	1	33.05	33.15	-1	2,814	-0.04%
2022/11/14	0	0.00	5	32.65	32.70	-5	2,801	-0.18%
2022/11/11	2	32.55	2	33.30	32.50	0	2,784	0.00%
2022/11/10	1	31.95	0	0.00	32.20	1	2,760	0.04%
2022/11/09	1	32.35	3	32.48	32.30	-2	2,752	-0.07%
2022/11/08	0	0.00	2	32.13	32.00	-2	2,728	-0.07%
2022/11/04	3	31.43	0	0.00	31.60	3	2,715	0.11%
2022/11/03	0	0.00	1	32.20	32.25	-1	2,679	-0.04%
2022/11/02	11	31.96	0	0.00	31.95	11	2,687	0.41%
2022/11/01	0	0.00	3	31.90	31.65	-3	2,720	-0.11%
2022/10/28	1	31.75	1	31.95	31.40	0	2,801	0.00%
2022/10/27	6	31.68	5	30.79	31.70	1	2,773	0.04%
2022/10/26	3	30.60	3	30.85	30.60	0	2,791	0.00%
2022/10/25	0	0.00	2	31.08	30.70	-2	2,774	-0.07%
2022/10/21	0	32.32	0	0.00	31.85	0	2,761	0.00%
2022/10/20	24	31.91	24	31.91	32.20	0	2,735	0.00%
2022/10/19	1.5	31.61	11	32.37	32.30	-9.5	2,646	-0.36%
2022/10/17	0	0.00	1	29.75	30.00	-1	2,476	-0.04%
2022/10/14	0	0.00	0.2	29.30	29.30	-0.2	2,507	-0.01%
2022/10/13	2	29.02	0	0.00	28.40	2	2,567	0.08%
2022/10/12	0.1	29.40	0	0.00	29.45	0.1	2,564	0.00%
2022/10/11	0	29.86	0	0.00	29.50	0	2,598	0.00%
2022/10/04	0	0.00	0.9	30.40	30.60	-0.9	2,718	-0.03%
2022/09/29	0	0.00	5	29.85	29.70	-5	2,886	-0.17%
2022/09/28	5	29.25	1	30.05	29.25	4	2,924	0.14%
2022/09/27	0	29.90	7	29.96	30.30	-7	2,965	-0.24%
2022/09/26	2	30.18	0	0.00	29.85	2	3,054	0.07%
2022/09/22	0	31.85	0	0.00	32.00	0	3,218	0.00%
2022/09/20	3	32.80	0	0.00	32.85	3	3,458	0.09%
2022/09/19	1	32.45	1	33.05	32.70	0	3,500	0.00%
2022/09/16	1	32.95	10	32.95	32.75	-9	3,540	-0.25%
2022/09/14	1	33.05	0	0.00	33.30	1	3,606	0.03%
2022/09/13	0	33.95	4	34.08	33.80	-4	3,611	-0.11%
2022/09/12	1	33.80	0	0.00	33.80	1	3,635	0.03%
2022/09/08	0	0.00	1	34.05	34.25	-1	3,649	-0.03%
2022/09/07	1	33.05	1	33.10	33.00	0	3,673	0.00%
2022/09/06	1	33.55	0	0.00	33.40	1	3,690	0.03%
2022/09/05	0	34.30	2	34.20	34.20	-2	3,677	-0.05%
2022/09/02	2	34.55	4	34.45	34.50	-2	3,692	-0.05%
2022/09/01	7	35.39	0	0.00	35.10	7	3,657	0.19%
2022/08/31	7	35.70	6	35.88	35.75	1	3,671	0.03%
2022/08/30	0	0.00	2	36.15	36.15	-2	3,661	-0.05%
2022/08/29	0	0.00	5	35.98	36.00	-5	3,680	-0.14%
2022/08/26	0	0.00	17	36.93	36.80	-17	3,705	-0.46%
2022/08/24	5	36.25	0	0.00	36.10	5	3,763	0.13%
2022/08/19	16	37.06	6	36.87	37.15	10	3,802	0.26%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/17	4	36.43	2	36.40	36.45	2	3,775	0.05%
2022/08/16	0.2	36.60	0	0.00	36.50	0.2	3,765	0.01%
2022/08/15	0	0.00	7	36.45	36.70	-7	3,765	-0.19%
2022/08/11	7	35.71	12	35.70	35.70	-5	3,764	-0.13%
2022/08/10	0	0.00	1	35.25	35.10	-1	3,769	-0.03%
2022/08/09	0	35.55	0	0.00	35.45	0	3,776	0.00%
2022/08/08	1	34.95	4	35.30	35.60	-3	3,783	-0.08%
2022/08/05	1	34.95	1	34.75	34.90	0	3,757	0.00%
2022/08/04	1.1	34.49	6.1	34.41	34.20	-5	3,723	-0.13%
2022/08/02	2	34.33	1	34.20	34.15	1	3,742	0.03%
2022/08/01	0	0.00	4	35.20	35.20	-4	3,763	-0.11%
2022/07/29	7	35.30	0	0.00	35.30	7	3,797	0.18%
2022/07/27	0	0.00	1	35.35	35.40	-1	3,794	-0.03%
2022/07/26	2	35.03	0	0.00	35.15	2	3,804	0.05%
2022/07/20	0	0.00	5	35.80	35.40	-5	3,835	-0.13%
2022/07/19	2	34.85	0	0.00	35.20	2	3,839	0.05%
2022/07/18	0	0.00	3	34.85	35.00	-3	3,864	-0.08%
2022/07/15	4	33.11	6	33.44	33.85	-2	3,843	-0.05%
2022/07/14	12	32.92	4	33.03	32.95	8	3,835	0.21%
2022/07/12	1	33.29	0	0.00	32.25	1	3,819	0.03%
2022/07/11	1	33.87	0	0.00	33.90	1	3,800	0.03%
2022/07/08	0	0.00	3.2	35.34	35.45	-3.2	3,775	-0.08%
2022/07/06	1	33.65	2	34.03	33.15	-1	3,749	-0.03%
2022/07/05	1	33.30	0	0.00	33.95	1	3,748	0.03%
2022/07/04	18	33.86	7	35.45	33.60	11	3,727	0.30%
2022/07/01	13	35.36	7	36.90	35.45	6	3,711	0.16%
2022/06/30	16	37.24	0	0.00	36.95	16	3,623	0.44%
2022/06/29	10.1	39.23	10	39.25	39.10	0.1	3,526	0.00%
2022/06/28	14	45.05	0	0.00	44.80	14	3,423	0.41%
2022/06/27	7	46.10	0	0.00	46.15	7	3,302	0.21%
2022/06/24	1	45.85	0	0.00	45.60	1	3,282	0.03%
2022/06/23	1	46.15	0	0.00	45.75	1	3,261	0.03%
2022/06/22	2	47.00	0	0.00	46.80	2	3,238	0.06%
2022/06/20	0	48.10	1	47.85	47.10	-1	3,226	-0.03%
2022/06/17	0	48.10	0	0.00	48.50	0	3,218	0.00%
2022/06/16	2.1	48.72	0	0.00	48.70	2.1	3,252	0.06%
2022/06/14	2.1	49.20	0	0.00	49.40	2.1	3,365	0.06%
2022/06/13	1	49.50	0	0.00	49.60	1	3,460	0.03%
2022/06/10	0.2	50.15	0	0.00	50.30	0.2	3,515	0.01%
2022/06/07	1.1	50.01	1	50.40	50.30	0.1	3,685	0.00%
2022/06/06	0.1	49.64	0	0.00	50.20	0.1	3,746	0.00%
2022/06/02	0	0.00	1	49.90	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	2	49.35	49.60	-2	4,021	-0.05%
2022/05/31	1	48.85	0	0.00	48.55	1	4,144	0.02%
2022/05/30	0	0.00	1	48.95	48.90	-1	4,315	-0.02%
2022/05/27	2	48.60	1	48.45	48.60	1	4,516	0.02%
2022/05/26	0.2	48.00	0	0.00	47.95	0.2	5,446	0.00%
2022/05/25	0	0.00	1	48.00	48.00	-1	6,331	-0.02%
2022/05/24	0	0.00	5	47.55	47.55	-5	6,400	-0.08%
2022/05/18	0	0.00	3	47.83	47.85	-3	6,697	-0.04%
2022/05/17	1.6	47.16	2	46.98	47.30	-0.4	6,838	-0.01%
2022/05/16	0	0.00	1	46.60	46.50	-1	6,863	-0.01%
2022/05/13	0	0.00	1	45.90	45.95	-1	6,866	-0.01%
2022/05/12	1	45.35	0	0.00	45.35	1	6,896	0.01%
2022/05/11	0.2	45.90	0	0.00	45.85	0.2	6,903	0.00%
2022/05/10	1	45.70	1	46.35	46.40	0	6,916	0.00%
2022/05/09	0.3	46.91	0	0.00	46.35	0.3	6,936	0.00%
2022/05/06	1	47.20	1	47.80	48.10	0	6,993	0.00%
2022/05/05	0	0.00	3	48.05	48.15	-3	7,055	-0.04%
2022/05/04	0	47.40	0	0.00	47.25	0	7,083	0.00%
2022/05/03	0	0.00	2	47.38	47.25	-2	7,167	-0.03%
2022/04/29	1	47.05	1	47.65	46.70	0	7,237	0.00%
2022/04/27	0.2	45.90	8	45.75	46.50	-7.8	7,377	-0.11%
2022/04/26	1	47.05	1	46.95	46.55	0	7,462	0.00%
2022/04/25	0.1	47.49	0	0.00	46.95	0.1	7,652	0.00%
2022/04/22	0.1	48.65	0	0.00	48.60	0.1	7,729	0.00%
2022/04/20	2	48.63	1	49.25	48.35	1	8,983	0.01%
2022/04/19	0	0.00	1	48.75	48.90	-1	9,250	-0.01%
2022/04/15	1	48.00	1	47.90	47.85	0	9,303	0.00%
2022/04/14	1	48.45	1	48.35	48.35	0	9,365	0.00%
2022/04/13	1	48.20	1	48.10	48.30	0	9,407	0.00%
2022/04/12	6.1	48.05	1	48.35	48.00	5.1	9,395	0.05%
2022/04/11	4.6	49.45	2	48.98	48.85	2.6	9,381	0.03%
2022/04/08	0	49.90	1	50.10	50.10	-1	9,381	-0.01%
2022/04/07	1.6	50.22	0	0.00	49.80	1.6	9,391	0.02%
2022/04/06	2	50.70	0	0.00	50.70	2	9,365	0.02%
2022/04/01	2	50.90	1	50.90	51.20	1	9,445	0.01%
2022/03/31	0.2	51.48	7	51.40	51.40	-6.8	9,529	-0.07%
2022/03/30	1	51.80	2	51.75	51.70	-1	9,584	-0.01%
2022/03/29	1	51.99	1	52.10	51.70	0	9,654	0.00%
2022/03/28	3.1	51.07	0	0.00	51.90	3.1	9,789	0.03%
2022/03/25	0	51.73	0	0.00	51.70	0	9,890	0.00%
2022/03/24	1	51.71	1	51.60	51.90	0	9,896	0.00%
2022/03/23	0	52.10	0	0.00	52.20	0	9,951	0.00%
2022/03/22	1	51.60	0	0.00	52.10	1	10,013	0.01%
2022/03/21	17	52.16	14	52.51	52.10	3	10,032	0.03%
2022/03/18	1	51.40	4	51.93	51.70	-3	10,045	-0.03%
2022/03/17	2	51.10	2	51.35	51.40	0	9,960	0.00%
2022/03/16	4.5	50.64	1	50.40	50.30	3.5	9,904	0.04%
2022/03/15	10.5	51.10	0	0.00	50.80	10.5	9,856	0.11%
2022/03/14	0	0.00	2	51.60	51.80	-2	9,852	-0.02%
2022/03/11	0	0.00	1	51.30	51.50	-1	9,861	-0.01%
2022/03/10	8.5	51.46	6	52.02	51.30	2.5	9,886	0.03%
2022/03/09	48	51.10	50	50.71	51.10	-2	9,853	-0.02%
2022/03/08	20	50.22	12	50.23	50.20	8	9,866	0.08%
2022/03/07	3	50.33	3	50.50	50.30	0	9,792	0.00%
2022/03/04	30	51.50	7	52.10	51.60	23	9,667	0.24%
2022/03/03	26	51.74	10	52.34	51.80	16	9,586	0.17%
2022/03/02	6	51.27	5	51.50	51.40	1	9,508	0.01%
2022/03/01	43	51.64	27	51.62	51.20	16	9,347	0.17%
2022/02/25	26	51.27	27	51.74	52.00	-1	8,431	-0.01%
2022/02/24	1	47.50	1	47.15	47.35	0	7,667	0.00%
2022/02/23	10	48.54	2	48.20	48.50	8	7,671	0.10%
2022/02/22	8	48.03	5	49.00	48.15	3	7,780	0.04%
2022/02/21	9	49.21	4.2	49.49	49.15	4.8	7,954	0.06%
2022/02/18	9	48.57	7	47.93	48.75	2	8,077	0.02%
2022/02/17	0	0.00	8	48.43	48.25	-8	8,172	-0.10%
2022/02/16	2	46.85	1	47.30	46.95	1	8,150	0.01%
2022/02/15	1	46.50	4	46.31	46.30	-3	8,186	-0.04%
2022/02/14	3	46.35	0	0.00	46.50	3	8,258	0.04%
2022/02/11	0	0.00	2	47.45	47.40	-2	8,348	-0.02%
2022/02/10	0	0.00	2	47.20	47.40	-2	8,586	-0.02%
2022/02/09	1	46.35	3	46.83	47.10	-2	8,604	-0.02%
2022/02/08	1	46.20	1	46.60	46.35	0	8,631	0.00%
2022/02/07	7	45.76	5	45.65	45.80	2	8,580	0.02%
2022/01/25	6.1	46.31	0	0.00	45.75	6.1	8,508	0.07%
2022/01/24	6	46.83	2	47.10	47.00	4	8,428	0.05%
2022/01/21	1	47.50	0	0.00	47.60	1	8,450	0.01%
2022/01/20	1	48.45	0	0.00	48.45	1	8,401	0.01%
2022/01/19	4	48.23	1	48.00	47.80	3	8,344	0.04%
2022/01/18	6	49.72	38	49.99	48.80	-32	8,256	-0.39%
2022/01/17	2	49.53	0	0.00	49.50	2	8,058	0.03%
2022/01/14	20	49.54	13.5	50.67	49.15	6.5	7,963	0.08%
2022/01/13	87.8	51.56	90	51.27	51.30	-2.2	7,572	-0.03%
2022/01/12	7.7	48.99	14	48.63	49.70	-6.3	6,735	-0.09%
2022/01/11	3	47.77	0	0.00	47.10	3	6,510	0.05%
2022/01/07	6	47.90	6	48.30	47.10	0	6,572	0.00%
2022/01/06	1	47.70	0	0.00	48.30	1	6,564	0.02%
2022/01/05	0	0.00	1	48.15	48.10	-1	6,602	-0.02%
2022/01/04	6	48.05	0	0.00	48.05	6	6,610	0.09%
2022/01/03	36	48.83	3	48.32	47.95	33	6,616	0.50%
2021/12/29	7	48.13	15	48.48	48.60	-8	6,595	-0.12%
2021/12/28	7	48.60	0	0.00	48.50	7	6,615	0.11%
2021/12/27	0	0.00	14	49.02	49.10	-14	6,588	-0.21%
2021/12/24	4	48.19	5	48.56	48.30	-1	6,555	-0.02%
2021/12/23	7.7	47.90	3	48.20	48.10	4.7	6,556	0.07%
2021/12/22	11.3	47.91	15	48.08	48.10	-3.7	6,690	-0.06%
2021/12/21	0	0.00	3	47.30	47.50	-3	6,587	-0.05%
2021/12/20	9	46.28	0	0.00	46.50	9	6,497	0.14%
2021/12/17	9	46.40	8	46.46	46.20	1	6,547	0.02%
2021/12/16	0	0.00	13	46.40	46.65	-13	6,626	-0.20%
2021/12/15	3	45.70	4	45.35	45.30	-1	6,646	-0.02%
2021/12/14	0	0.00	1	45.15	45.05	-1	6,732	-0.01%
2021/12/13	5	46.45	2	46.75	46.45	3	6,835	0.04%
2021/12/09	2	46.25	0	0.00	46.30	2	6,874	0.03%
2021/12/08	0	0.00	2	46.85	46.90	-2	6,888	-0.03%
2021/12/07	6	46.92	4	47.25	46.80	2	6,964	0.03%
2021/12/06	0	0.00	4	47.24	47.25	-4	7,034	-0.06%
2021/12/03	0	0.00	2	46.30	46.55	-2	7,241	-0.03%
2021/12/02	2	45.70	0	0.00	45.70	2	7,455	0.03%
2021/12/01	10	46.10	0	0.00	46.10	10	7,688	0.13%
2021/11/30	10	45.43	10	46.15	46.15	0	8,094	0.00%
2021/11/29	3	44.35	15	44.47	44.65	-12	8,271	-0.15%
2021/11/26	1	45.40	0	0.00	45.20	1	8,644	0.01%
2021/11/23	3	46.65	1	46.45	46.25	2	9,368	0.02%
2021/11/22	9	47.42	2	47.50	47.45	7	9,438	0.07%
2021/11/19	5	47.80	0	0.00	47.30	5	9,517	0.05%
2021/11/18	88	48.40	88	48.87	48.40	0	9,498	0.00%
2021/11/17	5	48.20	6	47.87	48.35	-1	9,347	-0.01%
2021/11/16	44	46.43	35	47.20	46.30	9	9,213	0.10%
2021/11/15	0	0.00	6	46.78	47.15	-6	9,247	-0.06%
2021/11/12	0	0.00	1	45.75	45.75	-1	9,353	-0.01%
2021/11/11	6	45.51	0	0.00	45.45	6	9,543	0.06%
2021/11/10	3	46.00	3	45.83	45.80	0	9,771	0.00%
2021/11/09	10	47.11	0	0.00	46.55	10	10,257	0.10%
2021/11/05	1	45.80	0	0.00	46.70	1	12,495	0.01%
2021/11/04	5	47.10	8	47.12	46.45	-3	12,611	-0.02%
2021/11/02	3	46.10	11	45.97	45.65	-8	13,311	-0.06%
2021/11/01	9	46.68	0	0.00	46.65	9	13,817	0.07%
2021/10/29	8	46.39	8	46.99	46.15	0	14,127	0.00%
2021/10/28	3	46.87	1	46.85	47.10	2	14,375	0.01%
2021/10/27	1	46.00	1	46.00	46.15	0	14,447	0.00%
2021/10/26	0	0.00	1	45.75	45.65	-1	14,582	-0.01%
2021/10/25	2	45.10	2	45.50	45.50	0	14,576	0.00%
2021/10/20	0	0.00	1	45.45	45.45	-1	14,803	-0.01%
2021/10/19	10	45.95	0	0.00	45.85	10	14,875	0.07%
2021/10/18	1	44.35	0	0.00	44.20	1	14,949	0.01%
2021/10/15	0	0.00	1	45.10	45.10	-1	15,039	-0.01%
2021/10/14	1	42.80	0	0.00	43.70	1	15,270	0.01%
2021/10/13	12	43.02	10	43.03	42.90	2	15,398	0.01%
2021/10/12	1	44.55	0	0.00	44.30	1	15,531	0.01%
2021/10/07	0	0.00	3	46.15	46.10	-3	15,972	-0.02%
2021/10/05	3	45.10	2	43.95	46.45	1	16,496	0.01%
2021/10/04	11	44.90	4	45.91	44.90	7	16,513	0.04%
2021/10/01	2	46.25	13	46.17	46.10	-11	16,612	-0.07%
2021/09/30	2	48.10	2	47.95	47.70	0	16,782	0.00%
2021/09/29	2	48.43	1	48.65	47.55	1	16,754	0.01%
2021/09/28	12	50.61	1	50.40	50.50	11	16,683	0.07%
2021/09/27	1	51.50	1	51.70	51.60	0	16,736	0.00%
2021/09/24	1	51.30	1	51.70	52.10	0	16,784	0.00%
2021/09/23	69	51.74	62	52.68	51.80	7	16,730	0.04%
2021/09/22	2	51.80	2	52.65	52.50	0	16,601	0.00%
2021/09/17	1	53.10	0	0.00	53.30	1	16,502	0.01%
2021/09/16	6	53.83	0	0.00	53.20	6	16,407	0.04%
2021/09/14	0	0.00	2	55.20	55.20	-2	16,241	-0.01%
2021/09/13	2	55.55	0	0.00	55.60	2	16,251	0.01%
2021/09/10	63	56.91	64	56.00	57.00	-1	16,254	-0.01%
2021/09/09	2	54.90	2	54.45	54.90	0	16,218	0.00%
2021/09/08	10	54.52	3	54.57	53.60	7	16,168	0.04%
2021/09/07	2	58.00	3	57.30	56.90	-1	16,026	-0.01%
2021/09/06	21	59.50	5	59.28	59.00	16	15,808	0.10%
2021/09/03	3	60.33	16	60.40	60.90	-13	15,565	-0.08%
2021/09/02	7.1	57.73	6	59.18	57.10	1.1	15,242	0.01%
2021/09/01	159	59.62	152	59.70	59.80	7	15,195	0.05%	大買/大賣/
2021/08/31	0	0.00	4	58.40	58.80	-4	15,020	-0.03%
2021/08/30	6	57.62	6	58.30	58.10	0	14,967	0.00%
2021/08/27	29	57.62	16	58.34	56.60	13	14,812	0.09%
2021/08/26	4	56.60	8	56.51	56.50	-4	14,355	-0.03%
2021/08/25	8	55.81	2	56.55	55.30	6	14,292	0.04%
2021/08/24	59	55.31	57	56.30	55.30	2	14,183	0.01%
2021/08/23	1	54.80	2	54.95	55.60	-1	14,114	-0.01%
2021/08/20	11.5	54.43	15	54.31	53.50	-3.5	14,033	-0.02%
2021/08/19	0	0.00	1	55.20	54.00	-1	13,916	-0.01%
2021/08/18	1	53.50	1	53.50	55.20	0	13,872	0.00%
2021/08/17	1	52.70	0	0.00	51.50	1	13,745	0.01%
2021/08/16	17	54.78	8	55.70	53.90	9	13,497	0.07%
2021/08/13	87	56.66	88	57.69	56.40	-1	13,206	-0.01%
2021/08/12	18	56.22	81	57.18	57.30	-63	12,622	-0.50%
2021/08/11	47	55.09	34	56.75	54.00	13	11,454	0.11%
2021/08/10	43	53.60	61	53.83	54.00	-18	10,213	-0.18%
2021/08/09	4	54.50	3	54.40	54.20	1	10,159	0.01%
2021/08/06	87	56.77	0	0.00	56.20	87	10,026	0.87%
2021/08/05	16	58.31	82	58.94	59.20	-66	9,673	-0.68%
2021/08/04	11	56.65	158	56.61	56.80	-147	9,365	-1.57%	大賣/鉅額交易
2021/08/03	2	56.30	8	55.00	56.20	-6	9,201	-0.07%
2021/08/02	17	53.01	16	53.70	53.00	1	8,902	0.01%
2021/07/30	14	52.81	16	53.21	53.30	-2	8,827	-0.02%
2021/07/28	8	50.46	12	50.66	50.80	-4	8,793	-0.05%
2021/07/27	6	52.12	8	52.26	51.50	-2	8,871	-0.02%
2021/07/26	17	51.54	0	0.00	52.80	17	8,887	0.19%
2021/07/23	3	51.43	4	51.45	50.70	-1	9,021	-0.01%
2021/07/22	1	51.50	2	51.65	51.50	-1	9,177	-0.01%
2021/07/21	1	50.80	18	50.94	51.60	-17	9,119	-0.19%
2021/07/20	12	51.08	13	51.11	50.50	-1	9,067	-0.01%
2021/07/19	58	53.60	1	53.60	53.30	57	8,878	0.64%
2021/07/16	139	54.85	20	54.33	55.20	119	9,090	1.31%	大買/鉅額交易
2021/07/15	67	54.21	61	52.60	54.30	6	9,320	0.06%
2021/07/14	33	51.32	10	52.50	52.60	23	9,389	0.24%
2021/07/13	40	52.59	13	52.25	51.60	27	9,269	0.29%
2021/07/12	10	51.05	16	50.74	51.00	-6	9,017	-0.07%
2021/07/09	12	49.25	1	49.55	49.75	11	8,937	0.12%
2021/07/08	3	50.28	2	50.10	50.10	1	9,061	0.01%
2021/07/07	11	50.11	2	49.18	51.20	9	9,058	0.10%
2021/07/06	9	48.83	9	49.75	48.80	0	8,977	0.00%
2021/07/05	0	0.00	2	49.25	49.25	-2	9,205	-0.02%
2021/07/02	2	47.55	2	48.70	47.55	0	9,422	0.00%
2021/07/01	0	0.00	1	47.80	48.20	-1	9,486	-0.01%
2021/06/29	6	47.00	2	47.90	47.10	4	9,631	0.04%
2021/06/28	2	47.55	0	0.00	47.80	2	9,965	0.02%
2021/06/25	0	0.00	1	48.00	47.55	-1	10,123	-0.01%
2021/06/23	0	0.00	1	47.85	47.80	-1	10,547	-0.01%
2021/06/22	1	46.95	1	47.05	47.10	0	10,673	0.00%
2021/06/18	0	0.00	8	49.18	48.25	-8	11,158	-0.07%
2021/06/16	0	0.00	2	49.30	48.65	-2	11,718	-0.02%
2021/06/15	2	48.80	0	0.00	48.50	2	12,590	0.02%
2021/06/11	2	48.25	0	0.00	48.10	2	13,633	0.01%
2021/06/10	0	0.00	2	48.10	48.10	-2	13,816	-0.01%
2021/06/09	5	48.22	2	48.38	47.85	3	14,069	0.02%
2021/06/08	3	48.50	9	48.26	49.00	-6	14,010	-0.04%
2021/06/07	2	45.90	1	46.10	46.15	1	13,821	0.01%
2021/06/04	0	0.00	1	45.25	45.20	-1	13,751	-0.01%
2021/06/03	8	46.43	7	47.50	46.45	1	13,755	0.01%
2021/06/02	0	0.00	5	46.45	47.05	-5	13,713	-0.04%
2021/06/01	2	45.70	0	0.00	45.70	2	13,645	0.01%
2021/05/28	0	0.00	20	45.00	44.95	-20	13,867	-0.14%
2021/05/26	8	44.30	7	45.50	44.25	1	14,215	0.01%
2021/05/25	1	44.50	3	43.60	44.95	-2	14,463	-0.01%
2021/05/24	0	0.00	1	42.55	42.80	-1	14,493	-0.01%
2021/05/21	0	0.00	1	42.65	42.35	-1	14,601	-0.01%
2021/05/20	2	42.08	0	0.00	41.70	2	14,780	0.01%
2021/05/19	2	41.90	5	42.41	42.30	-3	14,983	-0.02%
2021/05/18	21	42.51	21	40.15	42.55	0	15,159	0.00%
2021/05/17	0	0.00	15	39.90	39.65	-15	15,295	-0.10%
2021/05/14	10	43.90	10	43.27	42.35	0	15,213	0.00%
2021/05/13	1	41.00	0	0.00	42.50	1	15,101	0.01%
2021/05/12	5	43.50	2	42.53	41.65	3	14,970	0.02%
2021/05/11	1	41.00	2	42.88	41.80	-1	14,889	-0.01%
2021/05/10	6	45.20	0	0.00	44.85	6	14,764	0.04%
2021/05/07	15	45.73	0	0.00	45.90	15	14,805	0.10%
2021/05/04	7	44.01	6	44.55	45.00	1	14,918	0.01%
2021/05/03	11	47.63	0	0.00	46.30	11	14,913	0.07%
2021/04/29	88	47.71	97	50.07	47.70	-9	14,963	-0.06%
2021/04/28	6	50.27	3	50.23	50.30	3	14,973	0.02%
2021/04/27	4	49.04	13	48.72	48.85	-9	15,031	-0.06%
2021/04/26	1	48.70	9	49.16	48.80	-8	15,380	-0.05%
2021/04/23	10	47.71	12	47.76	48.00	-2	15,402	-0.01%
2021/04/22	80	47.36	81	50.81	47.30	-1	15,496	-0.01%
2021/04/21	86	49.64	82	48.52	49.70	4	15,210	0.03%
2021/04/20	3	47.47	7	47.50	47.50	-4	14,944	-0.03%
2021/04/19	36	46.70	43	46.96	46.70	-7	15,115	-0.05%
2021/04/16	34	46.63	32	45.55	46.65	2	15,137	0.01%
2021/04/15	4	44.80	0	0.00	45.25	4	15,095	0.03%
2021/04/14	3.4	45.03	1	44.05	44.75	2.4	15,118	0.02%
2021/04/13	3.4	46.90	1	47.00	45.70	2.4	15,079	0.02%
2021/04/12	1	47.35	0	0.00	46.90	1	14,988	0.01%
2021/04/09	91	46.86	106	48.00	46.85	-15	14,866	-0.10%	大賣/
2021/04/08	23	46.86	13	46.95	47.50	10	14,645	0.07%
2021/04/07	108	45.30	105	45.80	45.30	3	14,326	0.02%	大買/大賣/
2021/04/06	0	0.00	4	45.30	45.30	-4	14,332	-0.03%
2021/04/01	9	44.23	5	44.90	44.20	4	14,267	0.03%
2021/03/31	6	45.15	19	44.99	44.25	-13	14,237	-0.09%
2021/03/30	0	0.00	23	44.40	44.90	-23	13,925	-0.17%
2021/03/29	3	44.48	0	0.00	44.15	3	13,837	0.02%
2021/03/26	10	44.55	1	44.70	44.65	9	13,744	0.07%
2021/03/25	8	42.61	1	43.45	43.30	7	13,609	0.05%
2021/03/24	3	43.53	35	43.66	43.05	-32	13,697	-0.23%
2021/03/23	8	44.25	9	44.43	44.10	-1	13,653	-0.01%
2021/03/22	6	43.07	12	42.91	42.95	-6	13,468	-0.04%
2021/03/19	22	43.57	16	44.01	43.50	6	13,552	0.04%
2021/03/18	148	43.63	139	42.23	43.75	9	13,281	0.07%	大買/大賣/
2021/03/17	33	40.66	17	40.26	40.65	16	12,769	0.13%
2021/03/16	87	38.51	85	38.59	38.60	2	11,893	0.02%
2021/03/15	8	38.51	13.8	38.44	38.20	-5.8	11,979	-0.05%
2021/03/12	0	0.00	8	37.33	37.40	-8	11,844	-0.07%
2021/03/11	1	36.35	0	0.00	36.80	1	12,524	0.01%
2021/03/10	1	36.40	0	0.00	36.50	1	13,196	0.01%
2021/03/09	5	36.30	5	36.58	36.65	0	13,568	0.00%
2021/03/08	3	37.08	6	37.06	36.70	-3	13,606	-0.02%
2021/03/05	10	37.05	0	0.00	37.10	10	13,632	0.07%
2021/03/04	7	37.86	26	38.01	37.35	-19	13,696	-0.14%
2021/03/03	19	36.87	4	37.50	37.75	15	13,544	0.11%
2021/03/02	9	38.18	10	38.16	37.30	-1	13,437	-0.01%
2021/02/26	7	37.54	1	37.85	37.70	6	13,320	0.05%
2021/02/25	106	38.74	142	37.65	38.95	-36	13,274	-0.27%	大買/大賣/
2021/02/24	9	37.12	4	36.99	37.00	5	13,110	0.04%
2021/02/23	6	36.52	6	36.35	36.50	0	12,989	0.00%
2021/02/22	98	37.21	73	37.78	37.25	25	12,899	0.19%
2021/02/19	60	37.33	65	36.54	37.35	-5	12,757	-0.04%
2021/02/18	0	0.00	6	36.28	36.45	-6	12,566	-0.05%
2021/02/17	14	35.59	7	35.57	35.25	7	12,409	0.06%
2021/02/05	1	34.45	2	34.25	34.35	-1	12,224	-0.01%
2021/02/03	9	34.23	4	34.70	34.35	5	12,306	0.04%
2021/02/02	12	35.25	9	35.08	34.70	3	12,344	0.02%
2021/01/29	3	33.92	1	33.65	33.65	2	12,151	0.02%
2021/01/28	6	34.63	0	0.00	34.50	6	12,056	0.05%
2021/01/27	6	35.23	5	35.82	35.25	1	11,987	0.01%
2021/01/26	8	35.44	1	35.60	35.00	7	11,917	0.06%
2021/01/25	6	36.37	10	36.30	36.30	-4	11,730	-0.03%
2021/01/22	100.2	37.24	96	37.12	37.25	4.2	11,588	0.04%
2021/01/21	1	37.00	0	0.00	37.10	1	11,389	0.01%
2021/01/20	7	36.72	16	36.64	35.70	-9	11,107	-0.08%
2021/01/19	97	37.06	99	36.84	37.05	-2	10,777	-0.02%
2021/01/18	22	35.62	1	36.30	36.35	21	10,311	0.20%
2021/01/15	4	35.76	34	36.13	35.55	-30	10,167	-0.30%
2021/01/13	0	0.00	10	36.20	36.40	-10	9,871	-0.10%
2021/01/12	29.8	36.12	3	35.97	35.80	26.8	9,708	0.28%
2021/01/11	10	35.75	5	35.54	35.65	5	9,181	0.05%
2021/01/08	38	35.08	36	35.55	35.10	2	9,041	0.02%
2021/01/07	0	0.00	8	35.23	35.25	-8	8,917	-0.09%
2021/01/06	1	35.30	2	35.58	34.45	-1	8,790	-0.01%
2021/01/05	1	34.20	4	34.84	34.85	-3	8,607	-0.03%
2021/01/04	0	0.00	4	34.63	34.70	-4	8,560	-0.05%
2020/12/30	1	34.50	0	0.00	34.70	1	8,473	0.01%
2020/12/29	0	0.00	5	35.02	35.00	-5	8,439	-0.06%
2020/12/28	1	34.25	0	0.00	34.50	1	8,260	0.01%
2020/12/25	10	34.41	9	34.80	34.40	1	8,197	0.01%
2020/12/24	2	33.70	0	0.00	34.05	2	8,103	0.02%
2020/12/23	6	33.51	2	33.45	33.50	4	8,069	0.05%
2020/12/22	7	34.00	27	34.04	33.50	-20	8,055	-0.25%
2020/12/21	9	34.16	0	0.00	34.35	9	7,954	0.11%
2020/12/18	109	34.71	111	35.37	34.70	-2	7,861	-0.03%	大買/大賣/
2020/12/17	21	34.92	0	0.00	34.95	21	7,605	0.28%
2020/12/16	1	34.90	0	0.00	34.55	1	7,451	0.01%
2020/12/15	0	0.00	1	35.50	34.65	-1	7,247	-0.01%
2020/12/14	5	36.79	5	37.31	36.60	0	6,932	0.00%
2020/12/11	2	36.45	7	37.11	37.15	-5	6,728	-0.07%
2020/12/10	2	37.00	3	36.53	36.75	-1	6,262	-0.02%
2020/12/09	20	37.05	10	37.00	37.05	10	6,067	0.16%
2020/12/08	4	35.96	11	35.26	36.25	-7	5,772	-0.12%
2020/12/07	83	36.52	81	36.93	36.50	2	5,536	0.04%
2020/12/04	51	35.54	54	34.12	35.70	-3	4,719	-0.06%
2020/12/03	13	33.18	12	33.46	33.20	1	3,957	0.03%
2020/12/01	34	32.00	35	32.13	32.00	-1	3,505	-0.03%
2020/11/30	2	31.90	1	31.75	31.85	1	3,431	0.03%
2020/11/25	1	31.75	2	31.50	31.20	-1	3,292	-0.03%
2020/11/24	30	31.70	37	32.05	31.65	-7	3,235	-0.22%
2020/11/23	18	31.77	6	31.49	31.95	12	3,045	0.39%
2020/11/20	1	30.00	0	0.00	30.20	1	2,843	0.04%
2020/11/18	1	30.55	1	30.50	30.45	0	2,811	0.00%
2020/11/16	6	30.00	7	29.75	30.00	-1	2,838	-0.04%
2020/11/11	0	0.00	1	29.80	30.00	-1	2,791	-0.04%
2020/11/10	1	29.90	5	29.80	29.85	-4	2,697	-0.15%
2020/11/09	0	0.00	1	29.30	29.30	-1	2,667	-0.04%
2020/11/04	0	28.70	0	0.00	28.85	0	2,722	0.00%
2020/11/03	0.4	28.60	0	0.00	28.65	0.4	2,729	0.01%
2020/10/21	0	0.00	2	29.05	29.10	-2	2,991	-0.07%
2020/10/12	2	29.00	5	29.15	29.10	-3	3,197	-0.09%
2020/10/08	2	28.65	0	0.00	28.65	2	3,193	0.06%
2020/10/06	2	28.80	0	0.00	28.75	2	3,276	0.06%
2020/09/24	2	28.20	0	0.00	28.05	2	4,006	0.05%
2020/09/23	1	28.80	0	0.00	28.55	1	4,036	0.02%
2020/09/22	1	29.05	0	0.00	28.95	1	4,251	0.02%
2020/09/21	1	29.80	0	0.00	29.45	1	4,412	0.02%
2020/09/18	14	29.88	12	30.00	29.90	2	4,444	0.05%
2020/09/17	0	0.00	1	29.90	29.90	-1	4,521	-0.02%
2020/09/16	1	29.50	0	0.00	29.50	1	4,532	0.02%
2020/09/14	0	0.00	3	29.25	29.50	-3	4,750	-0.06%
2020/09/11	2	28.53	0	0.00	28.55	2	4,866	0.04%
2020/09/10	2	29.20	0	0.00	28.95	2	4,959	0.04%
2020/09/09	1	29.00	2	29.15	29.30	-1	5,069	-0.02%
2020/09/08	1	29.25	2	29.50	29.30	-1	5,150	-0.02%
2020/09/07	2	29.30	3	29.60	29.30	-1	5,260	-0.02%
2020/09/04	3	28.98	5	29.10	29.10	-2	5,470	-0.04%
2020/08/31	1	29.10	0	0.00	29.10	1	5,780	0.02%
2020/08/27	2	29.65	1	29.90	29.65	1	6,192	0.02%
2020/08/26	1	29.40	0	0.00	29.65	1	6,893	0.01%
2020/08/24	1	29.20	0	0.00	29.20	1	6,975	0.01%
2020/08/20	2	29.53	0	0.00	29.10	2	7,055	0.03%
2020/08/19	1	31.15	0	0.00	30.60	1	7,002	0.01%
2020/08/18	1	31.45	0	0.00	31.45	1	6,951	0.01%
2020/08/17	0	0.00	0.9	31.90	31.95	-0.9	6,996	-0.01%
2020/08/14	2	31.80	3	31.80	31.90	-1	7,147	-0.01%
2020/08/13	2	32.20	0	0.00	31.85	2	7,177	0.03%
2020/08/12	1	31.70	0	0.00	32.15	1	7,191	0.01%
2020/08/11	1	31.75	0	31.70	31.75	1	7,203	0.01%
2020/08/06	0	0.00	1	32.30	32.20	-1	7,384	-0.01%
2020/08/05	1.2	32.56	0	0.00	32.55	1.2	7,428	0.02%
2020/08/03	0	0.00	3	32.02	31.95	-3	7,742	-0.04%
2020/07/31	19	32.00	8	32.05	31.90	11	8,030	0.14%
2020/07/30	1	31.65	1	32.20	32.00	0	8,114	0.00%
2020/07/29	1	31.10	0	0.00	31.15	1	8,296	0.01%
2020/07/28	2	30.40	0	30.35	30.35	2	8,465	0.02%
2020/07/27	3	31.32	0	0.00	31.20	3	8,491	0.04%
2020/07/24	1	31.95	2	31.50	31.45	-1	8,488	-0.01%
2020/07/23	2	32.35	0	0.00	32.35	2	8,495	0.02%
2020/07/22	0	0.00	1	32.60	32.65	-1	8,636	-0.01%
2020/07/21	3	32.00	0	0.00	32.00	3	8,655	0.03%
2020/07/20	1	31.70	0	0.00	31.65	1	8,689	0.01%
2020/07/17	2	31.90	0	0.00	31.75	2	8,692	0.02%
2020/07/15	0	0.00	1	32.45	32.30	-1	8,733	-0.01%
2020/07/14	3	32.42	0	0.00	32.25	3	8,813	0.03%
2020/07/10	0.6	32.00	8	32.05	32.00	-7.4	8,986	-0.08%
2020/07/09	4	33.24	0	0.00	32.90	4	8,967	0.04%
2020/07/08	3	33.30	0	0.00	33.30	3	8,993	0.03%
2020/07/07	0	0.00	3	33.60	33.65	-3	9,043	-0.03%
2020/07/06	51	34.04	52	34.14	34.00	-1	9,022	-0.01%
2020/07/03	3	33.40	4	32.85	33.40	-1	8,798	-0.01%
2020/07/02	0	0.00	1	32.25	32.40	-1	8,730	-0.01%
2020/07/01	1	31.80	0	0.00	31.60	1	8,715	0.01%
2020/06/30	0	0.00	1	33.80	33.80	-1	8,505	-0.01%
2020/06/29	0	0.00	3	33.58	33.50	-3	8,367	-0.04%
2020/06/24	5	33.48	0	0.00	33.55	5	8,360	0.06%
2020/06/22	1	34.25	5	34.65	34.20	-4	8,367	-0.05%
2020/06/19	33	34.80	33	35.05	34.80	0	8,473	0.00%
2020/06/18	0	0.00	4	34.39	34.50	-4	8,355	-0.05%
2020/06/17	34	33.75	34	34.10	33.75	0	8,233	0.00%
2020/06/16	5	33.65	2	33.60	33.60	3	8,204	0.04%
2020/06/15	0	0.00	1	33.05	32.55	-1	8,277	-0.01%
2020/06/12	0.1	33.25	0	0.00	33.25	0.1	8,262	0.00%
2020/06/11	1	33.60	0	0.00	33.45	1	8,238	0.01%
2020/06/10	0	0.00	2	33.35	33.35	-2	8,093	-0.02%
2020/06/08	71	33.65	71	33.55	33.65	0	8,314	0.00%
2020/06/05	1	33.45	4	33.50	33.35	-3	8,602	-0.03%
2020/06/04	20	33.11	6	33.33	32.90	14	8,829	0.16%
2020/06/03	4	33.36	0	0.00	33.25	4	8,871	0.05%
2020/06/02	16	34.14	13	34.20	34.05	3	8,641	0.03%
2020/06/01	0	0.00	3	32.02	32.15	-3	8,011	-0.04%
2020/05/28	1	31.50	0	0.00	30.90	1	7,960	0.01%
2020/05/27	0	0.00	4	31.70	31.55	-4	7,943	-0.05%
2020/05/26	2	31.35	0	0.00	31.35	2	7,928	0.03%
2020/05/25	3	31.45	0	0.00	31.50	3	7,894	0.04%
2020/05/21	1	31.95	1	31.65	32.05	0	7,858	0.00%
2020/05/20	0	0.00	2	30.85	31.10	-2	7,707	-0.03%
2020/05/18	2	30.40	0	0.00	30.25	2	7,642	0.03%
2020/05/15	1	30.80	0	0.00	30.80	1	7,614	0.01%
2020/05/13	2	32.35	0	0.00	32.40	2	7,448	0.03%
2020/05/11	0	0.00	4	32.96	32.55	-4	7,377	-0.05%
2020/05/08	0	0.00	12	32.03	32.20	-12	7,245	-0.17%
2020/05/07	12	32.14	29	32.38	31.60	-17	7,055	-0.24%
2020/05/06	17	31.68	3	31.85	31.75	14	6,778	0.21%
2020/05/05	53	31.89	51	31.89	32.00	2	6,687	0.03%
2020/05/04	26	31.22	7	31.24	31.50	19	6,462	0.29%
2020/04/30	4	30.49	8	30.63	30.70	-4	6,301	-0.06%
2020/04/29	3	30.25	6	30.15	30.15	-3	6,271	-0.05%
2020/04/27	4	30.36	1	30.10	30.35	3	6,328	0.05%
2020/04/24	0	0.00	6	29.25	29.30	-6	6,208	-0.10%
2020/04/23	6	28.68	0	0.00	28.55	6	6,138	0.10%
2020/04/22	0	28.90	2	29.00	28.80	-2	6,075	-0.03%
2020/04/21	24	28.63	21	29.30	28.60	3	6,050	0.05%
2020/04/20	2	29.30	1	29.45	29.30	1	5,994	0.02%
2020/04/17	1	29.25	0	0.00	29.00	1	5,936	0.02%
2020/04/16	1	28.95	2	29.58	29.25	-1	5,879	-0.02%
2020/04/15	6	29.53	20	29.07	29.60	-14	5,868	-0.24%
2020/04/14	0	28.40	0	0.00	28.55	0	5,710	0.00%
2020/04/13	1	28.00	0	0.00	27.90	1	5,703	0.02%
2020/04/10	4	28.50	0	0.00	28.45	4	5,665	0.07%
2020/04/09	6	29.15	2	28.78	29.25	4	5,567	0.07%
2020/04/08	0	28.30	6	28.38	28.35	-6	5,455	-0.11%
2020/04/07	8	27.23	0	0.00	27.55	8	5,460	0.15%
2020/04/06	3	26.75	0	0.00	26.75	3	5,338	0.06%
2020/03/31	0	0.00	2	26.75	26.60	-2	5,317	-0.04%
2020/03/27	0	0.00	1	26.80	26.15	-1	5,279	-0.02%
2020/03/25	0	0.00	5	26.65	26.55	-5	5,159	-0.10%
2020/03/24	3	26.13	1	26.05	25.80	2	5,009	0.04%
2020/03/23	6	25.18	0	0.00	25.20	6	4,975	0.12%
2020/03/20	1	25.95	2	25.63	25.95	-1	5,061	-0.02%
2020/03/17	1	25.80	1	25.30	25.45	0	4,949	0.00%
2020/03/16	2	25.70	0	0.00	25.50	2	4,935	0.04%
2020/03/13	1	25.75	5	25.50	26.95	-4	4,851	-0.08%
2020/03/12	2	28.10	0	0.00	28.10	2	4,697	0.04%
2020/03/11	16	30.53	57	31.98	29.80	-41	4,571	-0.90%
2020/03/10	83	31.64	45	30.88	32.50	38	4,266	0.89%
2020/03/09	26	30.73	52	31.27	30.70	-26	4,076	-0.64%
2020/03/06	40	30.60	0	0.00	30.55	40	3,927	1.02%
2020/02/27	2	29.73	0	0.00	29.45	2	4,078	0.05%
2020/02/25	1	30.60	0	0.00	30.65	1	4,183	0.02%
2020/02/24	1	30.90	2	31.00	31.00	-1	4,323	-0.02%
2020/02/21	0	0.00	1	30.85	30.85	-1	4,351	-0.02%
2020/02/20	1	31.30	0	0.00	31.25	1	4,427	0.02%
2020/02/18	0	0.00	0.2	31.10	31.25	-0.2	4,850	-0.01%
2020/02/17	0	0.00	3	30.85	30.75	-3	5,074	-0.06%
2020/02/13	0.9	30.65	1	31.00	30.65	-0.1	5,861	0.00%
2020/02/12	1	30.70	0	0.00	30.75	1	6,180	0.02%
2020/02/10	1.5	29.86	0	0.00	30.00	1.5	7,657	0.02%
2020/02/03	1	28.25	0	0.00	28.90	1	7,674	0.01%
2020/01/31	1	30.20	10	30.19	30.00	-9	7,640	-0.12%
2020/01/30	7	30.53	1	30.95	29.95	6	7,627	0.08%
2020/01/20	3	33.37	0	0.00	33.25	3	7,551	0.04%
2020/01/15	0	0.00	1	33.85	33.90	-1	7,683	-0.01%
2020/01/10	18	33.81	16	34.25	34.00	2	7,806	0.03%
2020/01/09	14	34.25	15	33.14	34.25	-1	7,821	-0.01%
2020/01/06	1	33.40	0	0.00	33.40	1	8,007	0.01%
2020/01/02	0	0.00	3	34.65	34.55	-3	8,026	-0.04%
2019/12/31	3	34.57	0	0.00	34.25	3	8,043	0.04%
2019/12/30	3	35.05	5	35.28	35.10	-2	7,973	-0.03%
2019/12/27	4	34.85	2	35.30	35.30	2	7,972	0.03%
2019/12/23	0	0.00	0.7	35.05	35.20	-0.7	8,229	-0.01%
2019/12/20	7	35.69	2	35.40	35.20	5	8,280	0.06%
2019/12/19	1	35.50	0	0.00	35.55	1	8,291	0.01%
2019/12/18	1	35.75	0	0.00	35.90	1	8,293	0.01%
2019/12/17	1	36.15	15	36.05	36.25	-14	8,288	-0.17%
2019/12/16	0	0.00	21	35.63	35.55	-21	8,217	-0.26%
2019/12/13	13	35.28	4	35.30	35.30	9	8,241	0.11%
2019/12/12	11	35.63	3	35.82	35.85	8	8,124	0.10%
2019/12/11	5	35.63	0	0.00	35.45	5	8,152	0.06%
2019/12/09	4	35.29	0	0.00	35.15	4	8,308	0.05%
2019/12/06	1	35.30	1	35.40	34.85	0	8,344	0.00%
2019/12/05	33	35.17	35	35.04	35.20	-2	8,441	-0.02%
2019/12/04	31	35.00	27	34.36	35.05	4	8,507	0.05%
2019/12/03	13	34.43	0	0.00	34.20	13	8,557	0.15%
2019/11/29	2	34.60	1	34.70	34.25	1	8,695	0.01%
2019/11/26	33	35.78	32.8	35.89	35.80	0.2	8,686	0.00%
2019/11/25	0	0.00	26	35.65	35.65	-26	8,679	-0.30%
2019/11/21	0	0.00	1	35.95	36.00	-1	8,769	-0.01%
2019/11/20	0	0.00	1	36.90	36.95	-1	8,683	-0.01%
2019/11/19	2	36.70	0	0.00	37.10	2	8,699	0.02%
2019/11/18	1	36.65	14	36.75	36.75	-13	8,677	-0.15%
2019/11/15	5	37.37	3	36.65	36.25	2	8,639	0.02%
2019/11/14	6	36.78	8	37.00	36.70	-2	8,431	-0.02%
2019/11/13	4	38.21	1	37.70	37.80	3	8,297	0.04%
2019/11/12	6	37.58	9	37.48	38.00	-3	8,142	-0.04%
2019/11/11	9	35.99	7	36.11	35.95	2	7,823	0.03%
2019/11/08	28	35.46	37	35.51	35.80	-9	7,792	-0.12%
2019/11/07	2	32.60	10	32.47	33.40	-8	7,242	-0.11%
2019/11/06	1	30.30	2	30.70	30.40	-1	6,951	-0.01%
2019/11/05	2	30.55	1	30.95	30.50	1	7,313	0.01%
2019/11/04	1	30.70	2	30.85	30.80	-1	7,415	-0.01%
2019/11/01	0	0.00	8	30.50	30.55	-8	7,566	-0.11%
2019/10/31	5	30.37	0	0.00	30.20	5	7,695	0.06%
2019/10/30	3	30.40	7	30.95	30.65	-4	7,713	-0.05%
2019/10/29	3	30.40	1	30.40	30.30	2	7,851	0.03%
2019/10/28	6	30.75	0	0.00	30.70	6	7,960	0.08%
2019/10/25	0	0.00	5	31.25	31.20	-5	8,022	-0.06%
2019/10/24	0	0.00	3	31.47	31.70	-3	8,071	-0.04%
2019/10/23	5	31.45	5	31.35	31.45	0	8,127	0.00%
2019/10/22	3	30.78	0	0.00	30.75	3	8,168	0.04%
2019/10/21	3	31.05	0	0.00	31.00	3	8,206	0.04%
2019/10/18	1	31.35	1	31.75	31.75	0	8,207	0.00%
2019/10/15	4	31.04	1	30.85	30.65	3	8,252	0.04%
2019/10/14	2.2	32.16	1	32.65	31.90	1.2	8,173	0.01%
2019/10/09	2	32.10	0	0.00	32.30	2	8,148	0.02%
2019/10/08	1	32.35	3	32.72	32.70	-2	8,159	-0.02%
2019/10/07	0	0.00	2	32.60	32.40	-2	8,202	-0.02%
2019/10/04	1	32.40	0	0.00	32.30	1	8,180	0.01%
2019/10/03	4	32.51	1	32.70	32.45	3	8,173	0.04%
2019/10/02	0.3	32.85	0	0.00	32.95	0.3	8,198	0.00%
2019/10/01	0	0.00	8	32.63	32.95	-8	8,163	-0.10%
2019/09/27	8	32.04	3	32.17	31.55	5	8,072	0.06%
2019/09/26	2	33.45	0	0.00	33.45	2	7,933	0.03%
2019/09/24	0	0.00	1	33.00	33.20	-1	7,911	-0.01%
2019/09/23	1	33.55	4	33.55	33.45	-3	7,902	-0.04%
2019/09/19	6	32.96	0	0.00	33.10	6	7,870	0.08%
2019/09/17	1	32.85	70.8	32.89	32.80	-69.8	7,767	-0.90%
2019/09/16	18	33.44	0	0.00	33.40	18	7,735	0.23%
2019/09/12	0	0.00	7	33.85	34.00	-7	7,669	-0.09%
2019/09/11	0	0.00	5	33.24	33.45	-5	7,566	-0.07%
2019/09/10	7	32.29	2	32.25	32.50	5	7,436	0.07%
2019/09/09	0	0.00	6	32.30	32.65	-6	7,367	-0.08%
2019/09/06	0	0.00	23	32.75	32.90	-23	7,200	-0.32%
2019/09/05	0	0.00	13	32.35	32.50	-13	7,044	-0.18%
2019/09/04	0	0.00	2	31.65	32.15	-2	6,853	-0.03%
2019/09/03	0	0.00	6	31.26	31.20	-6	6,666	-0.09%
2019/09/02	5	31.05	2	31.25	31.20	3	6,637	0.05%
2019/08/30	8	30.72	2	30.93	30.80	6	6,613	0.09%
2019/08/29	0	0.00	2	30.45	30.70	-2	6,570	-0.03%
2019/08/28	6	30.54	0	0.00	30.10	6	6,521	0.09%
2019/08/27	6	30.78	1.5	30.87	30.70	4.5	6,492	0.07%
2019/08/23	0	0.00	2	30.40	30.00	-2	6,289	-0.03%
2019/08/21	0	0.00	1	30.60	30.55	-1	6,268	-0.02%
2019/08/20	1	30.55	1	30.60	30.60	0	6,373	0.00%
2019/08/19	0	0.00	7	30.07	30.15	-7	6,273	-0.11%
2019/08/16	1	29.75	0	0.00	29.60	1	6,315	0.02%
2019/08/15	1	28.85	1	29.20	29.40	0	6,208	0.00%
2019/08/14	1	29.20	11	30.27	29.10	-10	6,132	-0.16%
2019/08/13	8	29.99	1	31.00	29.60	7	6,004	0.12%
2019/08/12	69	31.25	34	30.35	31.50	35	5,745	0.61%
2019/08/08	2	28.78	10	28.69	28.95	-8	5,320	-0.15%
2019/08/07	3	28.07	11	28.33	27.70	-8	5,099	-0.16%
2019/08/06	3	28.20	12	28.26	28.25	-9	4,788	-0.19%
2019/08/05	2.2	28.04	5	28.55	28.45	-2.8	4,690	-0.06%
2019/08/02	7	27.89	1	28.00	27.80	6	4,576	0.13%
2019/08/01	0	0.00	1	28.80	28.80	-1	4,498	-0.02%
2019/07/31	0	0.00	2.5	28.74	28.65	-2.5	4,485	-0.06%
2019/07/30	0	0.00	1	28.80	28.20	-1	4,404	-0.02%
2019/07/29	1	28.60	4	28.64	28.65	-3	4,356	-0.07%
2019/07/26	3	28.25	0.1	28.05	28.20	2.9	4,290	0.07%
2019/07/25	0	0.00	5	27.68	28.05	-5	4,201	-0.12%
2019/07/24	1	27.20	1	27.60	27.55	0	4,103	0.00%
2019/07/23	0	0.00	6	26.97	26.95	-6	4,053	-0.15%
2019/07/22	0	0.00	1	26.50	26.65	-1	3,997	-0.03%
2019/07/17	0	0.00	1	26.20	25.90	-1	3,955	-0.03%
2019/07/16	0	0.00	1	26.05	25.70	-1	3,920	-0.03%
2019/07/15	4	25.09	0	0.00	25.25	4	3,895	0.10%
2019/07/12	1	25.25	0	0.00	25.30	1	3,958	0.03%
2019/07/11	0	0.00	8	25.55	25.55	-8	3,970	-0.20%
2019/07/05	0	0.00	3	24.45	24.45	-3	4,362	-0.07%
2019/07/04	8	24.55	0	0.00	24.55	8	4,529	0.18%
2019/06/27	3	24.25	0	0.00	24.30	3	5,388	0.06%
2019/06/26	0	0.00	3	23.80	23.90	-3	5,414	-0.06%
2019/06/25	0	0.00	3	23.95	23.85	-3	5,463	-0.05%
2019/06/21	0	0.00	218	24.13	24.30	-218	5,719	-3.81%	大賣/鉅額交易
2019/06/19	3	23.93	7	23.79	23.95	-4	6,047	-0.07%
2019/06/17	10	23.45	3	23.45	23.45	7	6,867	0.10%
2019/06/14	10	23.55	5	23.55	23.55	5	7,132	0.07%
2019/06/13	40	23.55	16	23.55	23.55	24	7,190	0.33%
2019/06/12	5	23.55	0	0.00	23.75	5	7,272	0.07%
2019/06/11	32	23.70	17	23.74	23.70	15	7,374	0.20%
2019/06/10	0	0.00	1	23.60	23.65	-1	7,424	-0.01%
2019/06/06	87	23.89	52	23.42	23.35	35	7,564	0.46%
2019/06/05	3	24.38	0	0.00	24.35	3	7,642	0.04%
2019/06/04	72	23.80	0	0.00	23.80	72	8,110	0.89%
2019/05/31	26	23.20	5	23.05	23.30	21	8,267	0.25%
2019/05/30	5	22.65	3	22.65	22.65	2	8,407	0.02%
2019/05/29	5	22.35	0	0.00	22.35	5	8,489	0.06%
2019/05/28	31	22.28	0	0.00	22.80	31	8,484	0.37%
2019/05/27	3	22.33	1	22.75	22.35	2	8,381	0.02%
2019/05/23	4	23.58	0	0.00	23.40	4	8,245	0.05%
2019/05/20	4	24.25	0	0.00	24.20	4	8,099	0.05%
2019/05/17	2	24.90	0	0.00	24.90	2	8,034	0.02%
2019/05/13	4	25.39	4	25.55	25.20	0	7,985	0.00%
2019/05/10	0	0.00	1	26.10	25.95	-1	7,966	-0.01%
2019/05/09	1	25.95	4	26.15	25.95	-3	7,945	-0.04%
2019/05/08	1	26.60	0	0.00	26.45	1	7,903	0.01%
2019/05/06	1	26.30	0	0.00	26.20	1	7,826	0.01%
2019/04/30	1	26.40	0	0.00	26.90	1	7,734	0.01%
2019/04/29	1	26.40	1	26.95	26.70	0	7,722	0.00%
2019/04/25	5	27.18	1	27.05	27.15	4	7,644	0.05%
2019/04/24	1	26.90	5	27.00	26.85	-4	7,630	-0.05%
2019/04/23	1	26.70	0	0.00	27.35	1	7,597	0.01%
2019/04/22	1.5	27.15	1	27.70	27.10	0.5	7,548	0.01%
2019/04/19	1	27.00	0	0.00	27.55	1	7,499	0.01%
2019/04/18	6	27.35	0	0.00	26.70	6	7,487	0.08%
2019/04/17	0	0.00	4	27.30	27.40	-4	7,426	-0.05%
2019/04/16	4	27.68	3	27.70	27.60	1	7,380	0.01%
2019/04/15	4	27.54	10	27.75	27.75	-6	7,365	-0.08%
2019/04/12	1	27.70	1	27.65	27.45	0	7,359	0.00%
2019/04/11	10	28.71	11	28.66	28.30	-1	7,239	-0.01%
2019/04/10	18	28.92	7	28.83	29.20	11	7,017	0.16%
2019/04/09	12	28.61	8	28.86	29.05	4	6,887	0.06%
2019/04/08	12	28.52	17	27.79	27.90	-5	6,616	-0.08%
2019/04/03	6	27.17	21	27.31	27.20	-15	6,382	-0.24%
2019/04/02	18	26.84	0	0.00	26.70	18	6,251	0.29%
2019/04/01	1	26.35	11	26.89	26.90	-10	6,185	-0.16%
2019/03/29	0	0.00	6	26.30	26.20	-6	6,052	-0.10%
2019/03/27	10	26.35	0	0.00	26.45	10	6,038	0.17%
2019/03/26	35	27.56	39	27.20	26.60	-4	6,024	-0.07%
2019/03/25	8	26.87	1	26.65	26.95	7	5,894	0.12%
2019/03/22	3	26.95	8	27.03	26.95	-5	5,890	-0.08%
2019/03/21	8	27.16	16.4	27.13	26.95	-8.4	5,757	-0.15%
2019/03/20	8	26.27	18	26.29	26.45	-10	5,487	-0.18%
2019/03/19	15	25.02	0	0.00	25.20	15	5,169	0.29%
2019/03/18	0	0.00	4	24.40	24.50	-4	4,987	-0.08%
2019/03/14	2	24.00	0	0.00	23.90	2	4,976	0.04%
2019/03/12	7	24.37	0	0.00	24.20	7	5,001	0.14%
2019/03/08	7	24.46	2	24.63	24.60	5	5,016	0.10%
2019/03/07	1	26.25	0	0.00	26.70	1	4,585	0.02%
2019/03/06	2	25.85	0	0.00	25.90	2	4,513	0.04%
2019/03/05	2.8	26.03	4	26.60	25.95	-1.2	4,473	-0.03%
2019/02/25	1	25.35	0	0.00	25.65	1	4,400	0.02%
2019/02/13	0	0.00	23	26.11	25.70	-23	5,207	-0.44%
2019/01/24	0	0.00	1	25.60	25.10	-1	6,015	-0.02%
2019/01/21	0.8	24.70	0	0.00	24.65	0.8	6,294	0.01%
2019/01/17	0	0.00	1	24.80	24.75	-1	6,663	-0.02%
2019/01/11	0	0.00	1	24.35	24.40	-1	7,153	-0.01%
2019/01/10	8	24.32	1	25.00	24.05	7	7,215	0.10%
2019/01/07	1	25.40	0	0.00	24.60	1	7,500	0.01%
2019/01/04	3	24.75	0	0.00	25.20	3	7,669	0.04%
2019/01/03	0	0.00	1	25.95	25.85	-1	7,769	-0.01%
2018/12/27	0	0.00	5	25.30	25.50	-5	7,899	-0.06%
2018/12/26	1	25.00	0	0.00	25.10	1	8,017	0.01%
2018/12/25	1	25.50	0	0.00	25.55	1	8,178	0.01%
2018/12/22	0	0.00	1	25.70	25.70	-1	8,510	-0.01%
2018/12/21	7	25.64	0	0.00	26.25	7	8,660	0.08%
2018/12/20	5	25.73	1	26.25	25.70	4	8,950	0.04%
2018/12/19	0	0.00	1	26.50	26.30	-1	9,065	-0.01%
2018/12/18	3	26.13	4	26.08	26.10	-1	9,068	-0.01%
2018/12/17	18	26.71	0	0.00	26.30	18	9,002	0.20%
2018/12/12	0	0.00	3	28.38	28.30	-3	8,790	-0.03%
2018/12/07	1	27.30	0	0.00	27.30	1	8,732	0.01%
2018/12/06	0	0.00	5	27.60	27.60	-5	8,638	-0.06%
2018/12/05	2	27.58	0	0.00	27.45	2	8,530	0.02%
2018/12/03	2	28.55	5	28.05	28.05	-3	8,336	-0.04%
2018/11/30	0	0.00	1	27.35	27.30	-1	8,115	-0.01%
2018/11/28	1	26.75	0	0.00	26.65	1	7,944	0.01%
2018/11/27	0	0.00	5.2	26.47	26.85	-5.2	7,892	-0.07%
2018/11/26	0	0.00	2	25.65	25.80	-2	7,782	-0.03%
2018/11/23	2	25.45	0	0.00	25.70	2	7,765	0.03%
2018/11/22	1	26.65	0	0.00	26.20	1	7,691	0.01%
2018/11/21	2	26.78	2.7	26.91	27.00	-0.7	7,645	-0.01%
2018/11/16	0	0.00	1	26.95	26.20	-1	7,267	-0.01%
2018/11/14	0.2	26.60	0	0.00	26.70	0.2	7,168	0.00%
2018/11/13	11	26.11	1	27.10	27.20	10	7,135	0.14%
2018/11/12	0	0.00	3	26.82	26.80	-3	7,010	-0.04%
2018/11/09	3	25.95	0	0.00	26.15	3	6,859	0.04%
2018/11/08	1	26.10	22	26.28	25.80	-21	6,755	-0.31%
2018/11/07	1	25.60	0	0.00	25.40	1	6,632	0.02%
2018/11/06	0	0.00	9	25.81	25.25	-9	6,595	-0.14%
2018/11/05	15	24.86	16	25.09	25.10	-1	6,425	-0.02%
2018/11/02	3	24.70	11	24.25	24.60	-8	6,305	-0.13%
2018/11/01	0	0.00	12	23.38	23.45	-12	6,071	-0.20%
2018/10/31	0	0.00	5	21.25	21.35	-5	5,914	-0.08%
2018/10/30	8	20.50	1.7	21.16	20.20	6.3	5,841	0.11%
2018/10/29	0	0.00	1	23.30	22.35	-1	5,637	-0.02%
2018/10/26	13.3	23.44	0	0.00	23.35	13.3	5,586	0.24%
2018/10/17	0	0.00	44	23.49	23.50	-44	5,384	-0.82%
2018/10/16	1	23.25	2	23.53	22.85	-1	5,212	-0.02%
2018/10/12	3	23.62	2	23.25	23.50	1	5,047	0.02%
2018/10/11	0	0.00	1	21.95	22.50	-1	4,911	-0.02%
2018/10/09	5	23.50	15	23.52	23.60	-10	4,725	-0.21%
2018/10/03	1	23.85	5	24.10	24.25	-4	4,271	-0.09%
2018/09/26	5	24.00	1	23.85	23.45	4	3,783	0.11%
2018/09/25	8	23.52	10	23.91	23.90	-2	3,659	-0.05%
2018/09/21	0	0.00	39	23.18	23.40	-39	3,469	-1.12%
2018/09/20	0	0.00	10	22.95	22.85	-10	3,252	-0.31%
2018/09/19	0	0.00	1	22.85	22.85	-1	3,122	-0.03%
2018/09/18	11	22.55	5	22.54	22.60	6	3,030	0.20%
2018/09/17	0	0.00	1	21.80	21.90	-1	2,783	-0.04%
2018/09/10	0	0.00	10	20.05	20.15	-10	3,271	-0.31%
2018/09/07	10	21.50	2	20.75	20.85	8	3,315	0.24%
2018/08/15	1	21.60	0	0.00	21.40	1	4,052	0.02%
2018/08/10	0	0.00	5	22.84	22.60	-5	4,250	-0.12%
2018/08/09	1	23.05	4	23.10	23.00	-3	4,234	-0.07%
2018/08/07	2	23.28	0	0.00	23.25	2	4,288	0.05%
2018/08/06	2	23.05	1	23.20	23.00	1	4,307	0.02%
2018/08/03	1	22.70	0	0.00	22.70	1	4,332	0.02%
2018/07/30	3	22.50	0	0.00	22.30	3	4,792	0.06%
2018/07/20	0	0.00	1	22.95	22.45	-1	5,025	-0.02%
2018/07/12	0	0.00	1	22.00	22.35	-1	5,446	-0.02%
2018/07/03	0	0.00	10	22.70	22.55	-10	5,535	-0.18%
2018/06/29	0	0.00	3	23.35	23.05	-3	5,572	-0.05%
2018/06/27	2	23.35	0	0.00	23.30	2	5,630	0.04%
2018/06/26	1	23.20	1	23.45	23.55	0	5,699	0.00%
2018/06/25	3	23.90	0	0.00	23.55	3	5,702	0.05%
2018/06/22	2	23.25	3.4	24.43	24.80	-1.4	5,558	-0.02%
2018/06/15	0	0.00	2	23.10	23.20	-2	5,359	-0.04%
2018/06/14	0	0.00	10	22.70	22.60	-10	5,320	-0.19%
2018/06/13	0	0.00	4.2	23.28	22.95	-4.2	5,431	-0.08%
2018/06/12	0	0.00	400	23.14	23.00	-400	5,734	-6.98%	大賣/鉅額交易
2018/06/11	204	22.98	100	23.02	22.95	104	5,675	1.83%	大買/鉅額交易
2018/06/08	0	0.00	1	22.85	22.85	-1	5,676	-0.02%
2018/06/07	500	22.93	200	22.75	22.75	300	5,763	5.20%	大買/大賣/鉅額交易
2018/06/06	0	0.00	2	22.58	22.65	-2	5,743	-0.03%
2018/06/05	0	0.00	1	22.20	22.20	-1	5,765	-0.02%
2018/06/01	5	21.90	0	0.00	21.80	5	5,661	0.09%
2018/05/29	0	0.00	2	22.23	22.20	-2	5,563	-0.04%
2018/05/24	10	21.55	0	0.00	21.70	10	5,436	0.18%
2018/05/23	0	0.00	2	21.40	21.35	-2	5,424	-0.04%
2018/05/22	8	21.74	0	0.00	21.60	8	5,416	0.15%
2018/05/21	1	21.95	0	0.00	21.95	1	5,258	0.02%
2018/05/15	1	21.35	0	0.00	21.10	1	5,266	0.02%
2018/05/14	1	21.50	0	0.00	21.40	1	5,442	0.02%
2018/05/11	1	21.75	0	0.00	21.75	1	5,436	0.02%
2018/05/09	1	22.25	5	21.95	22.25	-4	5,354	-0.07%
2018/05/08	7	21.91	0	0.00	22.05	7	5,160	0.14%
2018/05/03	9	20.91	0	0.00	21.00	9	5,045	0.18%
2018/04/24	0	0.00	2	21.05	20.95	-2	4,979	-0.04%
2018/04/20	1	21.95	0	0.00	22.05	1	5,095	0.02%
2018/04/18	1	22.80	0	0.00	22.60	1	4,983	0.02%
2018/04/16	3	23.07	3	22.85	22.85	0	5,011	0.00%
2018/04/12	2.2	23.31	0	0.00	23.40	2.2	4,968	0.04%
2018/04/10	0.2	23.45	0	0.00	23.35	0.2	5,091	0.00%
2018/04/02	1	23.80	0	0.00	23.85	1	5,155	0.02%
2018/03/29	1.2	23.08	0	0.00	23.05	1.2	5,105	0.02%
2018/03/28	2	23.30	0	0.00	23.30	2	4,980	0.04%
2018/03/27	1	23.40	0	0.00	23.50	1	4,916	0.02%
2018/03/26	1	23.45	0	0.00	23.40	1	4,863	0.02%
2018/03/23	16	23.61	0	0.00	23.70	16	4,814	0.33%
2018/03/22	1	24.80	0	0.00	24.35	1	4,761	0.02%
2018/03/19	5	25.10	1	25.00	25.05	4	5,212	0.08%
2018/03/16	4	25.93	0	0.00	25.70	4	5,125	0.08%
2018/03/15	1	26.00	0	0.00	25.80	1	4,877	0.02%
2018/03/14	2	26.15	0	0.00	26.10	2	5,124	0.04%
2018/03/13	1	26.55	0	0.00	26.20	1	5,199	0.02%
2018/03/12	0	0.00	1	26.50	26.50	-1	5,211	-0.02%
2018/03/08	0	0.00	1	25.65	25.55	-1	5,441	-0.02%
2018/03/06	1	25.15	0	0.00	25.20	1	6,144	0.02%
2018/03/05	1	25.30	0	0.00	25.20	1	6,189	0.02%
2018/03/02	0	0.00	1	25.40	25.40	-1	6,230	-0.02%
2018/02/26	2	25.15	2	25.00	25.10	0	6,422	0.00%
2018/02/23	2	25.00	5	25.10	25.10	-3	6,483	-0.05%
2018/02/22	2	24.53	1	24.80	24.75	1	6,560	0.02%
2018/02/21	0	0.00	8	24.40	24.35	-8	6,604	-0.12%
2018/02/12	1	23.55	0	0.00	23.50	1	6,677	0.01%
2018/02/09	4	23.25	0	0.00	23.80	4	6,734	0.06%
2018/02/07	5	24.45	4	24.49	24.50	1	7,146	0.01%
2018/02/06	45	23.92	0	0.00	23.75	45	7,212	0.62%
2018/02/05	0	0.00	9	25.86	26.15	-9	7,178	-0.13%
2018/01/29	1	26.80	0	0.00	26.75	1	7,807	0.01%
2018/01/26	4	26.78	0	0.00	26.55	4	8,327	0.05%
2018/01/25	2	26.90	0	0.00	26.85	2	8,491	0.02%
2018/01/23	2	26.80	0	0.00	26.85	2	8,528	0.02%
2018/01/19	2	26.95	0	0.00	26.90	2	8,949	0.02%
2018/01/18	3	27.15	0	0.00	27.00	3	9,298	0.03%
2018/01/17	2	27.23	3	27.27	27.05	-1	9,505	-0.01%
2018/01/16	10	27.25	11	27.25	27.30	-1	9,568	-0.01%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/10	1	26.25	0	0.00	26.05	1	9,769	0.01%
2018/01/09	2	27.00	0	0.00	26.75	2	9,912	0.02%
2018/01/05	8	27.02	1	26.95	26.90	7	10,569	0.07%
2018/01/04	3	27.15	2	27.00	27.05	1	10,909	0.01%
2018/01/03	0.2	26.65	2	26.70	26.65	-1.9	11,278	-0.02%
2018/01/02	1	26.45	0	0.00	26.40	1	12,507	0.01%