南茂 (8150)-元富-城中券商分點個股進出

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
45.85
漲跌
▲0.50
漲幅
+1.10%
成交量
2,284張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/04/22	1	45.25	0.9	45.03	45.35	0.1	4,707	0.00%
2024/04/18	0	47.10	0	0.00	46.85	0	4,811	0.00%
2024/04/17	0	0.00	0.1	47.30	47.45	-0.1	4,924	0.00%
2024/04/12	1	48.75	0	0.00	48.70	1	4,891	0.02%
2024/04/10	2.5	48.81	2	48.90	48.75	0.5	4,843	0.01%
2024/04/02	0.4	49.50	0	0.00	49.25	0.4	4,707	0.01%
2024/04/01	0	49.60	0.3	49.82	49.35	-0.3	4,709	-0.01%
2024/03/28	2.1	51.80	2	50.80	51.00	0.1	4,426	0.00%
2024/03/27	0	0.00	1	50.50	50.70	-1	4,216	-0.02%
2024/03/25	1.1	49.47	0	0.00	49.95	1.1	4,057	0.03%
2024/03/22	0	50.70	0	0.00	50.90	0	4,012	0.00%
2024/03/21	0	0.00	1	50.80	51.00	-1	3,964	-0.03%
2024/03/20	1	51.50	3	50.37	50.10	-2	3,935	-0.05%
2024/03/19	1	49.45	6	49.85	49.75	-5	3,747	-0.13%
2024/03/14	2.1	47.24	0	0.00	47.55	2.1	3,703	0.06%
2024/03/13	0	0.00	1	48.45	48.50	-1	3,701	-0.03%
2024/03/12	0	0.00	2	47.83	48.10	-2	3,660	-0.05%
2024/03/11	0	0.00	1	47.45	46.90	-1	3,618	-0.03%
2024/03/08	0.2	46.90	0	0.00	46.90	0.2	3,605	0.01%
2024/03/07	2	46.55	5	46.83	47.15	-3	3,582	-0.08%
2024/03/06	3	46.13	1	46.10	46.65	2	3,501	0.06%
2024/03/04	8	45.36	3	45.30	45.10	5	3,411	0.15%
2024/02/29	0	0.00	1	43.95	44.10	-1	3,258	-0.03%
2024/02/23	1	43.10	0	0.00	43.25	1	3,197	0.03%
2024/02/21	1	43.30	0	0.00	43.15	1	3,103	0.03%
2024/02/20	0	0.00	1	43.55	43.50	-1	3,101	-0.03%
2024/02/19	0	0.00	51	43.50	43.60	-51	3,098	-1.65%
2024/02/16	50	43.25	1	43.25	43.50	49	3,115	1.57%
2024/01/26	0	0.00	1	42.90	42.60	-1	3,572	-0.03%
2024/01/22	0	0.00	1	44.35	43.95	-1	3,630	-0.03%
2024/01/19	7	43.82	6	43.91	43.70	1	3,632	0.03%
2024/01/18	0	0.00	1	43.10	42.95	-1	3,565	-0.03%
2024/01/10	2	41.78	2	42.10	41.85	0	3,866	0.00%
2023/12/28	1	43.70	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	1	43.30	43.70	-1	3,799	-0.03%
2023/12/22	1	42.70	1	43.20	42.45	0	3,743	0.00%
2023/12/21	0	0.00	1	42.60	42.45	-1	3,729	-0.03%
2023/12/18	0	0.00	1	44.20	43.70	-1	3,609	-0.03%
2023/12/14	0	0.00	3	43.60	43.35	-3	3,466	-0.09%
2023/12/13	1	42.15	0	0.00	43.15	1	3,404	0.03%
2023/11/29	1	40.45	2	40.37	40.35	-1	3,166	-0.03%
2023/11/21	0	0.00	1	39.35	39.50	-1	3,305	-0.03%
2023/11/17	0	0.00	0.1	38.80	38.70	-0.1	3,289	0.00%
2023/11/16	0	0.00	2	38.50	38.45	-2	3,273	-0.06%
2023/11/15	0	0.00	1.1	38.51	38.60	-1.1	3,264	-0.03%
2023/11/14	0	0.00	1.1	38.16	38.15	-1.1	3,238	-0.03%
2023/11/13	0	0.00	0.3	38.10	38.15	-0.3	3,226	-0.01%
2023/11/10	0	38.10	0.4	38.02	37.75	-0.4	3,212	-0.01%
2023/11/09	0	0.00	0.1	37.95	37.40	-0.1	3,172	0.00%
2023/11/08	0	0.00	2.2	37.37	37.35	-2.2	3,149	-0.07%
2023/11/07	4	37.58	2	37.35	37.35	2	3,090	0.06%
2023/11/03	6.2	38.26	0	0.00	37.95	6.2	2,995	0.21%
2023/11/01	0	0.00	4	41.05	41.30	-4	2,770	-0.14%
2023/10/31	0	0.00	1	41.05	40.95	-1	2,819	-0.04%
2023/10/30	1	40.80	6	40.60	40.65	-5	2,800	-0.18%
2023/10/24	0	0.00	1	42.10	42.15	-1	2,516	-0.04%
2023/10/23	1	40.55	1	42.30	41.40	0	2,312	0.00%
2023/10/17	0	0.00	1.3	39.36	39.00	-1.3	2,098	-0.06%
2023/10/13	0.1	38.65	0	0.00	39.05	0.1	2,128	0.00%
2023/10/11	1	38.20	0	0.00	38.20	1	2,129	0.05%
2023/09/19	0	39.50	0	0.00	39.20	0	2,594	0.00%
2023/09/18	0	0.00	0.1	39.65	39.60	-0.1	2,632	0.00%
2023/09/15	1	39.00	0	0.00	39.20	1	2,641	0.04%
2023/09/14	0	0.00	5	39.00	39.00	-5	2,678	-0.19%
2023/09/06	0	0.00	6.3	39.75	40.00	-6.3	2,775	-0.23%
2023/09/05	5	38.79	0	0.00	38.80	5	2,697	0.19%
2023/09/01	0	0.00	3	38.35	38.50	-3	2,726	-0.11%
2023/08/31	1	38.40	0	0.00	38.35	1	2,721	0.04%
2023/08/30	1	37.70	15	37.82	37.90	-14	2,726	-0.51%
2023/08/29	15	38.03	0	0.00	37.75	15	2,723	0.55%
2023/08/28	5	38.40	0	0.00	37.95	5	2,689	0.19%
2023/08/21	0.1	36.75	0	0.00	36.60	0.1	2,779	0.00%
2023/08/17	0.1	36.00	0	0.00	35.85	0.1	2,778	0.00%
2023/08/10	0	0.00	1	36.75	36.70	-1	2,765	-0.04%
2023/08/08	1	36.70	0	0.00	37.05	1	2,735	0.04%
2023/08/07	5	37.40	3	37.17	37.35	2	2,714	0.07%
2023/08/04	2	36.48	0	0.00	36.30	2	2,659	0.08%
2023/07/26	0	0.00	0.1	35.35	35.20	-0.1	2,635	0.00%
2023/07/18	0.1	36.20	1	36.45	36.00	-1	2,620	-0.04%
2023/07/13	0.2	34.80	0	0.00	34.60	0.2	2,607	0.01%
2023/07/07	1	35.65	1	35.15	35.25	0	2,650	0.00%
2023/07/04	1	35.85	0	0.00	35.70	1	2,677	0.04%
2023/07/03	2	36.03	6	35.61	35.60	-4	2,706	-0.15%
2023/06/29	0.2	36.50	0	0.00	36.35	0.2	2,720	0.01%
2023/06/14	0.5	39.50	1	39.40	39.35	-0.5	2,306	-0.02%
2023/06/02	0	0.00	1	40.40	40.15	-1	2,252	-0.04%
2023/05/31	0	0.00	5	39.50	39.50	-5	2,257	-0.22%
2023/05/29	1	40.05	0	0.00	39.55	1	2,282	0.04%
2023/05/25	0	0.00	1	38.55	38.70	-1	2,255	-0.04%
2023/05/23	0	0.00	1	38.55	38.55	-1	2,301	-0.04%
2023/05/10	0	0.00	0.1	37.90	38.30	-0.1	2,377	0.00%
2023/05/08	0	0.00	1	38.75	38.85	-1	2,384	-0.04%
2023/04/20	0	0.00	5	38.30	38.05	-5	2,554	-0.20%
2023/04/17	0	0.00	0.3	39.00	38.85	-0.3	2,528	-0.01%
2023/04/13	1	38.80	0	0.00	38.70	1	2,528	0.04%
2023/04/06	5	38.50	0	0.00	39.10	5	2,365	0.21%
2023/03/31	0	0.00	6	38.54	38.35	-6	2,317	-0.26%
2023/03/30	1.1	37.21	0	0.00	37.50	1.1	2,223	0.05%
2023/03/29	0.1	37.05	0	0.00	37.00	0.1	2,203	0.00%
2023/03/13	0.1	36.85	0	0.00	36.95	0.1	2,276	0.00%
2023/03/09	2	37.60	0	0.00	37.60	2	2,269	0.09%
2023/03/08	0.1	37.60	1	37.65	37.65	-0.9	2,280	-0.04%
2023/03/07	0	37.60	1	37.50	37.70	-1	2,256	-0.04%
2023/03/03	3	36.45	3	36.65	36.70	0	2,209	0.00%
2023/03/02	0	36.35	0	0.00	36.35	0	2,212	0.00%
2023/03/01	25	35.85	0	0.00	36.05	25	2,198	1.14%
2023/02/24	0	0.00	18.1	37.05	36.40	-18.1	2,134	-0.85%
2023/02/22	3.1	35.92	0	0.00	36.55	3.1	2,048	0.15%
2023/02/21	15	35.92	0	0.00	36.55	15	2,049	0.73%
2023/02/20	0	35.85	0	0.00	35.80	0	2,097	0.00%
2023/02/14	0	0.00	0.5	35.40	35.60	-0.5	2,218	-0.02%
2023/02/13	0	0.00	1	35.10	35.30	-1	2,267	-0.04%
2023/02/06	0	0.00	2	35.55	35.50	-2	2,331	-0.09%
2023/02/03	3	35.85	10	35.80	36.20	-7	2,314	-0.30%
2023/02/02	10.1	35.21	0	0.00	35.80	10.1	2,255	0.45%
2023/01/31	0.5	34.76	0	0.00	34.60	0.5	2,197	0.02%
2023/01/30	0.1	33.90	0.1	33.85	34.05	0	2,153	0.00%
2023/01/12	0	0.00	1	33.70	33.10	-1	2,357	-0.04%
2023/01/10	0	0.00	0.2	33.83	33.80	-0.2	2,593	-0.01%
2023/01/09	0	33.45	0.1	33.65	33.70	-0.1	2,612	0.00%
2023/01/05	0	33.30	0	0.00	33.15	0	2,647	0.00%
2023/01/04	0	33.50	0	0.00	33.40	0	2,666	0.00%
2022/12/30	0	0.00	0.3	32.73	33.50	-0.3	2,668	-0.01%
2022/12/23	0	0.00	4	32.85	32.90	-4	2,727	-0.15%
2022/12/21	3	32.10	0	0.00	32.20	3	2,786	0.11%
2022/12/20	0	33.45	0	0.00	32.45	0	2,801	0.00%
2022/12/19	0	0.00	1	33.15	33.20	-1	2,836	-0.04%
2022/12/16	1	32.76	0	0.00	33.05	1	2,833	0.04%
2022/12/14	0.1	33.40	0	0.00	33.40	0.1	2,852	0.00%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/05	0	0.00	0.2	34.59	34.70	-0.2	2,933	-0.01%
2022/12/02	0	0.00	0.2	34.23	34.20	-0.2	2,933	-0.01%
2022/12/01	0	0.00	0.1	34.10	34.10	-0.1	2,937	0.00%
2022/11/28	0	33.40	0	0.00	33.15	0	2,943	0.00%
2022/11/24	0	33.50	2	33.60	33.65	-2	2,977	-0.07%
2022/11/16	0	0.00	13	33.64	33.60	-13	2,875	-0.45%
2022/11/15	20	33.00	5	33.20	33.15	15	2,814	0.53%
2022/11/14	0	0.00	2	32.70	32.70	-2	2,801	-0.07%
2022/11/11	0	0.00	40	32.50	32.50	-40	2,784	-1.44%
2022/11/10	2	32.00	0	0.00	32.20	2	2,760	0.07%
2022/11/09	0	0.00	2.2	32.45	32.30	-2.2	2,752	-0.08%
2022/11/08	2	32.00	0	0.00	32.00	2	2,728	0.07%
2022/11/02	0.2	32.00	0	0.00	31.95	0.2	2,687	0.01%
2022/10/31	4	31.90	0	0.00	31.75	4	2,776	0.14%
2022/10/28	1	31.35	2	31.45	31.40	-1	2,801	-0.04%
2022/10/27	1	31.55	4	31.13	31.70	-3	2,773	-0.11%
2022/10/26	3	30.87	6	30.97	30.60	-3	2,791	-0.11%
2022/10/25	2	31.10	1	31.25	30.70	1	2,774	0.04%
2022/10/24	4	32.03	3	31.92	31.25	1	2,808	0.04%
2022/10/21	1	32.30	2	32.45	31.85	-1	2,761	-0.04%
2022/10/20	11	31.95	11	31.93	32.20	0	2,735	0.00%
2022/10/19	6.1	31.93	2	32.00	32.30	4.1	2,646	0.15%
2022/10/18	3	30.45	3	30.80	31.00	0	2,465	0.00%
2022/10/05	0	0.00	1	31.00	30.95	-1	2,703	-0.04%
2022/10/03	0	29.80	1	29.20	29.70	-1	2,752	-0.03%
2022/09/29	2	29.70	0	0.00	29.70	2	2,886	0.07%
2022/09/28	0	0.00	1	30.40	29.25	-1	2,924	-0.03%
2022/09/27	1	29.80	2	30.00	30.30	-1	2,965	-0.03%
2022/09/26	0	0.00	7	30.71	29.85	-7	3,054	-0.23%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/21	10	32.80	0	0.00	32.25	10	3,330	0.30%
2022/09/20	2	32.95	0	0.00	32.85	2	3,458	0.06%
2022/09/19	1	32.70	0	0.00	32.70	1	3,500	0.03%
2022/09/16	0	33.30	0	0.00	32.75	0	3,540	0.00%
2022/09/14	4	33.10	1	32.95	33.30	3	3,606	0.08%
2022/09/12	2	33.75	0.1	33.95	33.80	1.9	3,635	0.05%
2022/09/08	0	0.00	10.1	34.12	34.25	-10.1	3,649	-0.28%
2022/09/07	0.2	33.20	0	0.00	33.00	0.2	3,673	0.01%
2022/09/06	0	0.00	1	33.95	33.40	-1	3,690	-0.03%
2022/09/05	1	34.15	0	0.00	34.20	1	3,677	0.03%
2022/09/01	0	35.30	0	0.00	35.10	0	3,657	0.00%
2022/08/29	0	0.00	2	36.00	36.00	-2	3,680	-0.05%
2022/08/26	2	36.73	0	37.00	36.80	2	3,705	0.05%
2022/08/25	0	0.00	0.1	36.52	36.40	-0.1	3,712	0.00%
2022/08/23	5	36.40	0	0.00	36.35	5	3,790	0.13%
2022/08/22	0	0.00	0.1	37.10	36.85	-0.1	3,793	0.00%
2022/08/19	0	0.00	1	36.56	37.15	-1	3,802	-0.03%
2022/08/18	2	36.20	2	36.35	36.40	0	3,773	0.00%
2022/08/17	4	36.40	1.1	36.33	36.45	2.9	3,775	0.08%
2022/08/16	1	36.45	0	0.00	36.50	1	3,765	0.03%
2022/08/15	1	36.65	3.3	36.65	36.70	-2.3	3,765	-0.06%
2022/08/12	2.2	36.28	1	36.25	36.30	1.2	3,747	0.03%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/05	1.1	34.71	0	0.00	34.90	1.1	3,757	0.03%
2022/08/04	0.1	34.40	6	34.57	34.20	-5.9	3,723	-0.16%
2022/08/03	1	33.80	0	0.00	34.00	1	3,721	0.03%
2022/08/02	1	34.10	0	0.00	34.15	1	3,742	0.03%
2022/07/29	1	35.45	0	0.00	35.30	1	3,797	0.03%
2022/07/28	0	0.00	1	35.80	35.30	-1	3,763	-0.03%
2022/07/27	1	34.85	0	0.00	35.40	1	3,794	0.03%
2022/07/26	1.1	35.08	1	35.00	35.15	0.1	3,804	0.00%
2022/07/25	1	35.50	0	0.00	35.80	1	3,829	0.03%
2022/07/22	0	0.00	30.1	36.45	35.95	-30.1	3,843	-0.78%
2022/07/21	10	35.85	21	35.57	36.30	-11	3,839	-0.29%
2022/07/20	41	35.75	0	0.00	35.40	41	3,835	1.07%
2022/07/18	0	0.00	2.1	34.49	35.00	-2.1	3,864	-0.05%
2022/07/15	2	33.38	2	33.43	33.85	0	3,843	0.00%
2022/07/14	2	33.05	0	0.00	32.95	2	3,835	0.05%
2022/07/13	1	33.05	0	0.00	32.90	1	3,822	0.03%
2022/07/11	0	0.00	1	34.55	33.90	-1	3,800	-0.03%
2022/07/08	3	35.22	3	35.32	35.45	0	3,775	0.00%
2022/07/07	1	32.70	2	33.85	34.15	-1	3,746	-0.03%
2022/07/06	2	34.05	0	0.00	33.15	2	3,749	0.05%
2022/07/04	0	0.00	11	33.69	33.60	-11	3,727	-0.30%
2022/07/01	0	0.00	1	35.85	35.45	-1	3,711	-0.03%
2022/06/30	2	37.05	2	37.70	36.95	0	3,623	0.00%
2022/06/29	4	39.54	4	40.00	39.10	0	3,526	0.00%
2022/06/28	4	45.14	0	0.00	44.80	4	3,423	0.12%
2022/06/27	4	46.09	2	46.15	46.15	2	3,302	0.06%
2022/06/23	0	0.00	1	45.25	45.75	-1	3,261	-0.03%
2022/06/22	1	47.75	2	46.75	46.80	-1	3,238	-0.03%
2022/06/20	1	47.90	0.1	47.95	47.10	0.9	3,226	0.03%
2022/06/17	0	0.00	1	47.85	48.50	-1	3,218	-0.03%
2022/06/16	3	50.17	2	49.55	48.70	1	3,252	0.03%
2022/06/14	0	0.00	1	48.65	49.40	-1	3,365	-0.03%
2022/06/13	2	49.83	0	0.00	49.60	2	3,460	0.06%
2022/06/10	2	50.20	0	0.00	50.30	2	3,515	0.06%
2022/06/09	1	50.40	0	0.00	50.40	1	3,580	0.03%
2022/06/08	0	0.00	13.1	50.40	50.50	-13.1	3,600	-0.36%
2022/06/07	4	50.20	2.2	50.19	50.30	1.8	3,685	0.05%
2022/06/06	0	0.00	1	50.00	50.20	-1	3,746	-0.03%
2022/06/02	0	0.00	1.1	49.70	49.75	-1.1	3,840	-0.03%
2022/06/01	0	0.00	1	49.55	49.60	-1	4,021	-0.02%
2022/05/31	3	49.05	2	48.95	48.55	1	4,144	0.02%
2022/05/30	5	48.88	4	48.86	48.90	1	4,315	0.02%
2022/05/27	3	48.47	8	48.68	48.60	-5	4,516	-0.11%
2022/05/25	5	47.96	0	0.00	48.00	5	6,331	0.08%
2022/05/24	3	48.12	0	0.00	47.55	3	6,400	0.05%
2022/05/20	0	0.00	1	48.30	48.35	-1	6,532	-0.02%
2022/05/19	0.1	48.00	10	48.15	48.35	-9.9	6,686	-0.15%
2022/05/18	0	0.00	1	48.05	47.85	-1	6,697	-0.01%
2022/05/16	0	0.00	2	46.60	46.50	-2	6,863	-0.03%
2022/05/11	2	45.60	0	0.00	45.85	2	6,903	0.03%
2022/05/10	2	45.50	2	46.35	46.40	0	6,916	0.00%
2022/05/09	10.1	46.46	0	0.00	46.35	10.1	6,936	0.15%
2022/05/06	1.1	47.89	0	0.00	48.10	1.1	6,993	0.02%
2022/05/05	0	0.00	0.2	48.03	48.15	-0.2	7,055	0.00%
2022/05/03	0	0.00	0.1	47.25	47.25	-0.1	7,167	0.00%
2022/04/28	0.1	46.70	0	0.00	46.60	0.1	7,311	0.00%
2022/04/27	19	45.81	1	45.80	46.50	18	7,377	0.24%
2022/04/25	0.1	47.60	0	0.00	46.95	0.1	7,652	0.00%
2022/04/22	2	48.50	1	48.40	48.60	1	7,729	0.01%
2022/04/21	0	0.00	0.2	48.95	48.50	-0.2	8,139	0.00%
2022/04/19	0	0.00	1.1	48.72	48.90	-1.1	9,250	-0.01%
2022/04/18	2	47.50	2.5	48.07	48.00	-0.5	9,292	-0.01%
2022/04/15	0	0.00	20	47.90	47.85	-20	9,303	-0.21%
2022/04/14	2	48.25	0.3	48.42	48.35	1.7	9,365	0.02%
2022/04/13	1	48.10	0	0.00	48.30	1	9,407	0.01%
2022/04/11	0	0.00	0.1	49.20	48.85	-0.1	9,381	0.00%
2022/04/08	1	49.70	1.5	50.00	50.10	-0.5	9,381	-0.01%
2022/04/06	0	0.00	1	50.90	50.70	-1	9,365	-0.01%
2022/04/01	0	0.00	2	51.00	51.20	-2	9,445	-0.02%
2022/03/31	1	51.40	0	0.00	51.40	1	9,529	0.01%
2022/03/28	0	0.00	10	50.80	51.90	-10	9,789	-0.10%
2022/03/25	2	51.70	0	0.00	51.70	2	9,890	0.02%
2022/03/24	8	51.85	0.1	51.90	51.90	7.9	9,896	0.08%
2022/03/23	1	52.00	0	0.00	52.20	1	9,951	0.01%
2022/03/21	0	0.00	0.1	52.30	52.10	-0.1	10,032	0.00%
2022/03/18	0	0.00	2	52.00	51.70	-2	10,045	-0.02%
2022/03/17	0	0.00	1	51.00	51.40	-1	9,960	-0.01%
2022/03/16	4	50.68	0	0.00	50.30	4	9,904	0.04%
2022/03/15	1	50.80	1	50.90	50.80	0	9,856	0.00%
2022/03/11	0	0.00	2	51.60	51.50	-2	9,861	-0.02%
2022/03/08	1	50.60	1	50.00	50.20	0	9,866	0.00%
2022/03/07	6	50.27	3	50.40	50.30	3	9,792	0.03%
2022/03/04	1.1	51.70	2	51.40	51.60	-0.9	9,667	-0.01%
2022/03/03	2	51.60	1.2	51.72	51.80	0.8	9,586	0.01%
2022/03/02	3	51.80	3	50.80	51.40	0	9,508	0.00%
2022/03/01	7	51.91	3	51.60	51.20	4	9,347	0.04%
2022/02/25	11	50.45	12.2	51.51	52.00	-1.2	8,431	-0.01%
2022/02/24	0.1	48.15	0.7	48.15	47.35	-0.6	7,667	-0.01%
2022/02/23	0.7	48.55	2.1	48.39	48.50	-1.4	7,671	-0.02%
2022/02/22	1.2	47.71	0.8	48.48	48.15	0.4	7,780	0.01%
2022/02/21	3.9	49.55	20.3	49.25	49.15	-16.5	7,954	-0.21%
2022/02/18	0	48.50	0.1	48.10	48.75	-0.1	8,077	0.00%
2022/02/17	0.2	48.02	2.6	48.16	48.25	-2.4	8,172	-0.03%
2022/02/16	0.6	47.15	0	0.00	46.95	0.6	8,150	0.01%
2022/02/15	1	46.50	0	0.00	46.30	1	8,186	0.01%
2022/02/14	0	0.00	0.1	46.50	46.50	-0.1	8,258	0.00%
2022/02/11	3.1	47.40	0.1	47.45	47.40	3	8,348	0.04%
2022/02/10	0.1	47.45	0	0.00	47.40	0.1	8,586	0.00%
2022/02/08	0	0.00	1	46.30	46.35	-1	8,631	-0.01%
2022/02/07	1	45.70	0	0.00	45.80	1	8,580	0.01%
2022/01/25	21.5	46.37	7.1	46.06	45.75	14.4	8,508	0.17%
2022/01/24	0.2	46.78	4.7	46.91	47.00	-4.5	8,428	-0.05%
2022/01/21	4.7	48.04	0	0.00	47.60	4.7	8,450	0.06%
2022/01/20	0.1	48.30	0	0.00	48.45	0.1	8,401	0.00%
2022/01/19	1.2	48.05	6	48.01	47.80	-4.8	8,344	-0.06%
2022/01/18	4.6	49.82	4.4	49.69	48.80	0.2	8,256	0.00%
2022/01/17	4.6	49.44	6	49.53	49.50	-1.4	8,058	-0.02%
2022/01/14	6.3	49.93	0	0.00	49.15	6.3	7,963	0.08%
2022/01/13	15	52.03	20.5	51.93	51.30	-5.5	7,572	-0.07%
2022/01/12	8.6	49.05	1.2	48.64	49.70	7.4	6,735	0.11%
2022/01/11	0.2	47.55	0.5	47.77	47.10	-0.3	6,510	0.00%
2022/01/10	0.5	47.23	0.1	47.37	47.40	0.4	6,531	0.01%
2022/01/07	0.1	47.77	0.8	47.69	47.10	-0.7	6,572	-0.01%
2022/01/06	0.9	48.19	0	0.00	48.30	0.9	6,564	0.01%
2022/01/05	0	0.00	30	48.08	48.10	-30	6,602	-0.45%
2022/01/04	0	48.00	0.5	47.76	48.05	-0.5	6,610	-0.01%
2022/01/03	30	48.80	0.9	48.73	47.95	29.1	6,616	0.44%
2021/12/30	0.9	48.57	0	48.55	48.60	0.9	6,584	0.01%
2021/12/29	0	48.39	1	48.45	48.60	-0.9	6,595	-0.01%
2021/12/28	2.3	48.91	2.2	48.92	48.50	0.1	6,615	0.00%
2021/12/27	2.2	48.97	1.8	48.92	49.10	0.5	6,588	0.01%
2021/12/24	1.3	48.33	0.2	48.34	48.30	1.1	6,555	0.02%
2021/12/23	1.3	47.86	1.1	47.90	48.10	0.2	6,556	0.00%
2021/12/22	6.1	47.76	2.4	48.00	48.10	3.7	6,690	0.05%
2021/12/21	1.4	46.90	20	47.50	47.50	-18.6	6,587	-0.28%
2021/12/20	0	0.00	0	46.38	46.50	0	6,497	0.00%
2021/12/17	0	46.73	0	0.00	46.20	0	6,547	0.00%
2021/12/16	0.1	46.15	11.2	46.46	46.65	-11.1	6,626	-0.17%
2021/12/15	1.2	45.30	0.1	45.80	45.30	1.1	6,646	0.02%
2021/12/14	5	45.20	0.3	46.00	45.05	4.7	6,732	0.07%
2021/12/13	0.3	46.85	0	0.00	46.45	0.3	6,835	0.00%
2021/12/09	0	0.00	0.3	46.88	46.30	-0.3	6,874	0.00%
2021/12/08	0.3	47.07	0	47.10	46.90	0.3	6,888	0.00%
2021/12/07	0	46.93	0.4	47.05	46.80	-0.4	6,964	-0.01%
2021/12/06	0.4	46.73	2.7	46.64	47.25	-2.3	7,034	-0.03%
2021/12/03	0.7	46.19	0.1	46.15	46.55	0.6	7,241	0.01%
2021/12/02	0	0.00	6	46.06	45.70	-6	7,455	-0.08%
2021/12/01	0	0.00	0.1	45.64	46.10	-0.1	7,688	0.00%
2021/11/30	0.1	45.40	0	45.40	46.15	0.1	8,094	0.00%
2021/11/29	0	44.50	0	0.00	44.65	0	8,271	0.00%
2021/11/26	6	45.24	6	45.51	45.20	0	8,644	0.00%
2021/11/25	2.1	46.59	0	0.00	46.25	2.1	8,670	0.02%
2021/11/24	1	46.55	0.2	46.70	46.55	0.8	8,842	0.01%
2021/11/23	26.2	46.50	4.8	46.52	46.25	21.4	9,368	0.23%
2021/11/22	1.8	47.43	0	0.00	47.45	1.8	9,438	0.02%
2021/11/19	1.1	47.81	0.5	48.28	47.30	0.6	9,517	0.01%
2021/11/18	5.5	48.97	2.9	48.81	48.40	2.7	9,498	0.03%
2021/11/17	2.9	48.01	1.1	48.15	48.35	1.8	9,347	0.02%
2021/11/16	0	0.00	1.6	46.76	46.30	-1.6	9,213	-0.02%
2021/11/15	1.6	46.94	7	47.11	47.15	-5.4	9,247	-0.06%
2021/11/12	1	46.10	0	0.00	45.75	1	9,353	0.01%
2021/11/10	5	45.65	0.2	45.85	45.80	4.8	9,771	0.05%
2021/11/09	1.2	47.73	2.4	47.23	46.55	-1.2	10,257	-0.01%
2021/11/08	6.4	46.93	10	46.80	46.90	-3.6	11,219	-0.03%
2021/11/05	1	45.80	2.2	45.86	46.70	-1.2	12,495	-0.01%
2021/11/04	2.2	47.02	0.5	46.99	46.45	1.7	12,611	0.01%
2021/11/03	0.5	46.18	0	0.00	46.15	0.5	12,808	0.00%
2021/11/02	5.1	45.62	5.6	46.79	45.65	-0.5	13,311	0.00%
2021/11/01	2.6	46.51	0	0.00	46.65	2.6	13,817	0.02%
2021/10/29	20	46.51	0.7	46.58	46.15	19.3	14,127	0.14%
2021/10/28	2.7	46.60	3	47.07	47.10	-0.3	14,375	0.00%
2021/10/27	0	0.00	0	45.55	46.15	0	14,447	0.00%
2021/10/26	0.1	45.85	0.3	46.10	45.65	-0.2	14,582	0.00%
2021/10/25	0.3	45.17	0	44.66	45.50	0.3	14,576	0.00%
2021/10/22	0	45.50	0	45.28	45.20	0	14,631	0.00%
2021/10/21	0	46.07	2	45.26	44.90	-2	14,726	-0.01%
2021/10/20	0	45.65	1.4	45.76	45.45	-1.4	14,803	-0.01%
2021/10/19	3.5	45.85	1	46.00	45.85	2.5	14,875	0.02%
2021/10/18	0	0.00	2.2	44.29	44.20	-2.2	14,949	-0.01%
2021/10/15	2.2	45.02	0	0.00	45.10	2.2	15,039	0.01%
2021/10/13	0.1	43.55	1	43.35	42.90	-0.9	15,398	-0.01%
2021/10/08	2.1	45.70	1	46.50	45.20	1.1	15,779	0.01%
2021/10/07	0	0.00	1	45.85	46.10	-1	15,972	-0.01%
2021/10/06	0	0.00	4.1	46.47	44.95	-4.1	16,352	-0.03%
2021/10/05	5.1	45.67	2.4	46.20	46.45	2.6	16,496	0.02%
2021/10/04	11.5	46.31	12	45.19	44.90	-0.5	16,513	0.00%
2021/10/01	0	0.00	1.7	47.00	46.10	-1.7	16,612	-0.01%
2021/09/30	0.7	48.08	0	0.00	47.70	0.7	16,782	0.00%
2021/09/29	0	0.00	2	47.85	47.55	-2	16,754	-0.01%
2021/09/24	0	0.00	1	52.40	52.10	-1	16,784	-0.01%
2021/09/23	0	0.00	0	52.20	51.80	0	16,730	0.00%
2021/09/22	0	52.70	0.2	51.45	52.50	-0.2	16,601	0.00%
2021/09/17	0.2	53.10	1	53.60	53.30	-0.8	16,502	0.00%
2021/09/16	1	53.20	0	0.00	53.20	1	16,407	0.01%
2021/09/13	0.1	55.70	1	55.40	55.60	-0.9	16,251	-0.01%
2021/09/10	0	0.00	1	55.70	57.00	-1	16,254	-0.01%
2021/09/09	5	55.00	6.1	54.18	54.90	-1.1	16,218	-0.01%
2021/09/08	10	54.00	13	54.69	53.60	-3	16,168	-0.02%
2021/09/07	3	57.23	0	0.00	56.90	3	16,026	0.02%
2021/09/06	18	59.21	16	59.70	59.00	2	15,808	0.01%
2021/09/03	0	0.00	8	59.99	60.90	-8	15,565	-0.05%
2021/09/02	7	59.23	2	58.75	57.10	5	15,242	0.03%
2021/09/01	12	59.86	7.1	60.41	59.80	4.9	15,195	0.03%
2021/08/31	2	57.70	0	0.00	58.80	2	15,020	0.01%
2021/08/30	4	57.65	3	58.23	58.10	1	14,967	0.01%
2021/08/27	4	57.53	10	58.64	56.60	-6	14,812	-0.04%
2021/08/26	2	55.65	3.1	56.31	56.50	-1.1	14,355	-0.01%
2021/08/25	1	55.30	0	0.00	55.30	1	14,292	0.01%
2021/08/20	1	54.60	1	54.10	53.50	0	14,033	0.00%
2021/08/18	1	51.80	0	0.00	55.20	1	13,872	0.01%
2021/08/17	2.2	51.13	0	0.00	51.50	2.2	13,745	0.02%
2021/08/16	7.1	54.58	11	55.13	53.90	-3.9	13,497	-0.03%
2021/08/13	12	56.65	7	57.79	56.40	5	13,206	0.04%
2021/08/12	27	56.59	25	56.94	57.30	2	12,622	0.02%
2021/08/11	3	55.30	7	56.14	54.00	-4	11,454	-0.03%
2021/08/10	3	52.97	1	52.90	54.00	2	10,213	0.02%
2021/08/09	1	54.11	2.2	54.34	54.20	-1.2	10,159	-0.01%
2021/08/06	5	57.06	0	0.00	56.20	5	10,026	0.05%
2021/08/05	21	58.62	8	58.61	59.20	13	9,673	0.13%
2021/08/04	3	56.70	2	56.40	56.80	1	9,365	0.01%
2021/08/03	3	54.43	5	54.34	56.20	-2	9,201	-0.02%
2021/08/02	1	53.10	0	0.00	53.00	1	8,902	0.01%
2021/07/30	2	52.90	3	53.47	53.30	-1	8,827	-0.01%
2021/07/29	1	51.40	0	0.00	51.80	1	8,735	0.01%
2021/07/23	4	51.80	14	51.64	50.70	-10	9,021	-0.11%
2021/07/22	9	52.00	1	52.00	51.50	8	9,177	0.09%
2021/07/21	2	51.40	4	51.15	51.60	-2	9,119	-0.02%
2021/07/20	5.2	51.25	4	50.45	50.50	1.2	9,067	0.01%
2021/07/19	6	53.63	1	54.00	53.30	5	8,878	0.06%
2021/07/16	9	54.22	11	54.29	55.20	-2	9,090	-0.02%
2021/07/15	7	52.92	9	53.78	54.30	-2	9,320	-0.02%
2021/07/14	20	52.55	23	52.45	52.60	-3	9,389	-0.03%
2021/07/13	57	52.66	57	51.77	51.60	0	9,269	0.00%
2021/07/12	1	51.30	5	50.68	51.00	-4	9,017	-0.04%
2021/07/09	3	49.77	4	49.40	49.75	-1	8,937	-0.01%
2021/07/08	5.4	50.09	1	50.20	50.10	4.4	9,061	0.05%
2021/07/07	4	50.21	6	50.63	51.20	-2	9,058	-0.02%
2021/07/06	1	49.70	0	0.00	48.80	1	8,977	0.01%
2021/07/02	1	47.56	0	0.00	47.55	1	9,422	0.01%
2021/06/29	0	0.00	1	47.40	47.10	-1	9,631	-0.01%
2021/06/28	1	47.80	0	0.00	47.80	1	9,965	0.01%
2021/06/25	0.2	47.75	0	0.00	47.55	0.2	10,123	0.00%
2021/06/23	0	0.00	1	46.80	47.80	-1	10,547	-0.01%
2021/06/18	2.4	48.97	1	49.10	48.25	1.4	11,158	0.01%
2021/06/17	1	49.60	1	49.65	49.65	0	11,326	0.00%
2021/06/16	17	49.09	19	48.71	48.65	-2	11,718	-0.02%
2021/06/10	1	48.05	1	47.50	48.10	0	13,816	0.00%
2021/06/09	8	48.43	6	48.15	47.85	2	14,069	0.01%
2021/06/08	0	0.00	2.4	48.16	49.00	-2.4	14,010	-0.02%
2021/06/03	1	46.35	1	46.45	46.45	0	13,755	0.00%
2021/06/02	1	46.95	5	46.31	47.05	-4	13,713	-0.03%
2021/06/01	0	0.00	1	46.25	45.70	-1	13,645	-0.01%
2021/05/31	1	45.55	0	0.00	45.55	1	13,783	0.01%
2021/05/28	2	44.65	4	44.86	44.95	-2	13,867	-0.01%
2021/05/27	1	44.35	0	0.00	44.35	1	13,998	0.01%
2021/05/25	0	0.00	1	44.65	44.95	-1	14,463	-0.01%
2021/05/21	1	41.95	0	0.00	42.35	1	14,601	0.01%
2021/05/20	0	0.00	1	42.10	41.70	-1	14,780	-0.01%
2021/05/19	1	42.40	0	0.00	42.30	1	14,983	0.01%
2021/05/17	1	40.30	48	39.16	39.65	-47	15,295	-0.31%
2021/05/14	17	43.54	2	44.00	42.35	15	15,213	0.10%
2021/05/13	33	42.57	1	42.65	42.50	32	15,101	0.21%
2021/05/12	2	41.05	2	39.15	41.65	0	14,970	0.00%
2021/05/11	1	42.90	23	42.35	41.80	-22	14,889	-0.15%
2021/05/10	0	0.00	6	45.08	44.85	-6	14,764	-0.04%
2021/05/07	2	45.10	0	0.00	45.90	2	14,805	0.01%
2021/05/05	1	45.40	4	44.60	43.90	-3	14,819	-0.02%
2021/05/04	2	44.45	6	46.34	45.00	-4	14,918	-0.03%
2021/05/03	1	47.40	2	47.20	46.30	-1	14,913	-0.01%
2021/04/29	5	48.58	1	47.70	47.70	4	14,963	0.03%
2021/04/28	1	49.60	13	50.27	50.30	-12	14,973	-0.08%
2021/04/27	0	0.00	4	49.01	48.85	-4	15,031	-0.03%
2021/04/23	0	0.00	1	48.20	48.00	-1	15,402	-0.01%
2021/04/22	3	50.83	2	48.55	47.30	1	15,496	0.01%
2021/04/21	2	49.63	7	49.45	49.70	-5	15,210	-0.03%
2021/04/20	1	47.55	24	47.40	47.50	-23	14,944	-0.15%
2021/04/19	17	46.65	0	0.00	46.70	17	15,115	0.11%
2021/04/16	10	46.00	0	0.00	46.65	10	15,137	0.07%
2021/04/15	10	45.30	0	0.00	45.25	10	15,095	0.07%
2021/04/14	1	44.80	7	44.94	44.75	-6	15,118	-0.04%
2021/04/13	3	46.60	5	46.02	45.70	-2	15,079	-0.01%
2021/04/12	3	47.05	5	47.19	46.90	-2	14,988	-0.01%
2021/04/09	2	47.00	20	46.85	46.85	-18	14,866	-0.12%
2021/04/08	6	47.11	4	47.05	47.50	2	14,645	0.01%
2021/04/07	21	45.37	1	45.30	45.30	20	14,326	0.14%
2021/04/06	2	45.25	1	45.05	45.30	1	14,332	0.01%
2021/04/01	1	43.90	0	0.00	44.20	1	14,267	0.01%
2021/03/31	4	45.01	52	44.79	44.25	-48	14,237	-0.34%
2021/03/30	0	0.00	1	44.70	44.90	-1	13,925	-0.01%
2021/03/29	6	44.31	77	44.75	44.15	-71	13,837	-0.51%
2021/03/26	51	44.59	27	44.36	44.65	24	13,744	0.17%
2021/03/25	2	43.30	3	43.30	43.30	-1	13,609	-0.01%
2021/03/24	42	44.20	7	44.29	43.05	35	13,697	0.26%
2021/03/23	69	44.36	22	44.15	44.10	47	13,653	0.34%
2021/03/22	8	42.95	47	43.20	42.95	-39	13,468	-0.29%
2021/03/19	29	43.59	20	43.95	43.50	9	13,552	0.07%
2021/03/18	74	43.22	27	42.64	43.75	47	13,281	0.35%
2021/03/17	55	39.87	49	40.89	40.65	6	12,769	0.05%
2021/03/16	1	38.00	71	38.21	38.60	-70	11,893	-0.59%
2021/03/15	71	38.70	7	38.42	38.20	64	11,979	0.53%
2021/03/11	1	36.60	0	0.00	36.80	1	12,524	0.01%
2021/03/09	2	36.55	2	36.05	36.65	0	13,568	0.00%
2021/03/08	1	37.50	12	36.80	36.70	-11	13,606	-0.08%
2021/03/05	0	0.00	1	37.40	37.10	-1	13,632	-0.01%
2021/03/04	0	0.00	5	38.26	37.35	-5	13,696	-0.04%
2021/03/03	13	37.57	2	37.58	37.75	11	13,544	0.08%
2021/03/02	3	38.17	7	38.50	37.30	-4	13,437	-0.03%
2021/02/26	1	38.10	1	37.55	37.70	0	13,320	0.00%
2021/02/25	0	0.00	6	37.77	38.95	-6	13,274	-0.05%
2021/02/24	0	0.00	1	36.85	37.00	-1	13,110	-0.01%
2021/02/23	1	36.60	1	36.40	36.50	0	12,989	0.00%
2021/02/22	0	0.00	1	37.30	37.25	-1	12,899	-0.01%
2021/02/19	0	0.00	5	36.92	37.35	-5	12,757	-0.04%
2021/02/18	1	36.10	5	35.70	36.45	-4	12,566	-0.03%
2021/02/17	7	35.86	1	35.25	35.25	6	12,409	0.05%
2021/02/02	0	0.00	1	34.80	34.70	-1	12,344	-0.01%
2021/02/01	0	0.00	1	33.70	33.65	-1	12,206	-0.01%
2021/01/29	2	33.90	0	0.00	33.65	2	12,151	0.02%
2021/01/28	2	34.45	0	0.00	34.50	2	12,056	0.02%
2021/01/26	1	35.75	100	36.00	35.00	-99	11,917	-0.83%
2021/01/25	102	36.37	0	0.00	36.30	102	11,730	0.87%	大買/鉅額交易
2021/01/22	2	36.85	2	37.08	37.25	0	11,588	0.00%
2021/01/21	1	37.05	0.7	36.50	37.10	0.3	11,389	0.00%
2021/01/20	3	37.30	5	35.89	35.70	-2	11,107	-0.02%
2021/01/19	103	37.24	107	37.08	37.05	-4	10,777	-0.04%	大買/大賣/
2021/01/18	1	36.25	4	36.25	36.35	-3	10,311	-0.03%
2021/01/15	2	35.85	0	0.00	35.55	2	10,167	0.02%
2021/01/14	1	36.20	0	0.00	36.30	1	9,987	0.01%
2021/01/13	14	36.39	25	36.30	36.40	-11	9,871	-0.11%
2021/01/12	104	36.45	100	36.20	35.80	4	9,708	0.04%	大買/
2021/01/11	0	0.00	7	35.41	35.65	-7	9,181	-0.08%
2021/01/07	0	0.00	7	34.84	35.25	-7	8,917	-0.08%
2021/01/06	5	34.41	0	0.00	34.45	5	8,790	0.06%
2020/12/31	0	0.00	2	34.73	34.35	-2	8,526	-0.02%
2020/12/30	1	34.80	0	0.00	34.70	1	8,473	0.01%
2020/12/29	2	35.00	2	34.80	35.00	0	8,439	0.00%
2020/12/24	0	0.00	1	33.60	34.05	-1	8,103	-0.01%
2020/12/23	1	33.20	1	33.50	33.50	0	8,069	0.00%
2020/12/22	2	34.00	1	34.45	33.50	1	8,055	0.01%
2020/12/21	1	34.25	1	33.85	34.35	0	7,954	0.00%
2020/12/16	1	35.45	10	34.95	34.55	-9	7,451	-0.12%
2020/12/15	0	0.00	5	35.35	34.65	-5	7,247	-0.07%
2020/12/14	23	36.92	0	0.00	36.60	23	6,932	0.33%
2020/12/11	11	37.00	10	37.21	37.15	1	6,728	0.01%
2020/12/10	1	36.50	0	0.00	36.75	1	6,262	0.02%
2020/12/09	10	36.80	13	36.78	37.05	-3	6,067	-0.05%
2020/12/08	1	36.00	2	35.55	36.25	-1	5,772	-0.02%
2020/12/07	47	37.63	41	36.45	36.50	6	5,536	0.11%
2020/12/04	58	34.66	46	34.84	35.70	12	4,719	0.25%
2020/12/03	12	33.50	12	33.57	33.20	0	3,957	0.00%
2020/12/01	1	31.80	1	32.10	32.00	0	3,505	0.00%
2020/11/24	0	0.00	1	32.05	31.65	-1	3,235	-0.03%
2020/11/23	0	0.00	1	31.70	31.95	-1	3,045	-0.03%
2020/11/18	1	30.35	0	0.00	30.45	1	2,811	0.04%
2020/11/16	0	0.00	2	29.95	30.00	-2	2,838	-0.07%
2020/11/13	1	29.70	0	0.00	29.50	1	2,841	0.04%
2020/11/12	4	29.50	0	0.00	29.30	4	2,825	0.14%
2020/11/10	3	29.80	0	0.00	29.85	3	2,697	0.11%
2020/11/09	0	0.00	0.4	29.20	29.30	-0.4	2,667	-0.01%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/12	0	0.00	1	29.10	29.10	-1	3,197	-0.03%
2020/09/29	0	0.00	6	28.28	28.30	-6	3,453	-0.17%
2020/09/25	6	28.05	0	0.00	27.25	6	3,869	0.16%
2020/09/17	0	0.00	1	29.80	29.90	-1	4,521	-0.02%
2020/09/01	0	0.00	1	29.15	29.15	-1	5,690	-0.02%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/19	1	30.60	0	0.00	30.60	1	7,002	0.01%
2020/08/13	2	32.40	7	32.31	31.85	-5	7,177	-0.07%
2020/08/12	0	0.00	1	31.75	32.15	-1	7,191	-0.01%
2020/08/10	1	32.45	5	32.45	32.15	-4	7,257	-0.06%
2020/07/30	1	32.15	1	32.05	32.00	0	8,114	0.00%
2020/07/28	0	0.00	3	30.87	30.35	-3	8,465	-0.04%
2020/07/24	6	31.88	0	0.00	31.45	6	8,488	0.07%
2020/07/23	0	0.00	1	32.40	32.35	-1	8,495	-0.01%
2020/07/22	1	32.60	0	0.00	32.65	1	8,636	0.01%
2020/07/21	1	31.90	0	0.00	32.00	1	8,655	0.01%
2020/07/20	1	31.80	0	0.00	31.65	1	8,689	0.01%
2020/07/17	2	31.88	0	0.00	31.75	2	8,692	0.02%
2020/07/10	2	32.45	5	32.55	32.00	-3	8,986	-0.03%
2020/07/07	4	33.70	0	0.00	33.65	4	9,043	0.04%
2020/07/06	3	34.02	10	34.57	34.00	-7	9,022	-0.08%
2020/07/03	1	32.85	0	0.00	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	3	31.90	1	32.20	31.60	2	8,715	0.02%
2020/06/30	30	33.70	0	0.00	33.80	30	8,505	0.35%
2020/06/24	2	33.60	1	33.35	33.55	1	8,360	0.01%
2020/06/23	5	33.85	0	0.00	33.85	5	8,358	0.06%
2020/06/19	12	34.40	13	34.70	34.80	-1	8,473	-0.01%
2020/06/18	0	0.00	7	34.27	34.50	-7	8,355	-0.08%
2020/06/16	0	0.00	1	33.65	33.60	-1	8,204	-0.01%
2020/06/15	1	32.55	1	33.00	32.55	0	8,277	0.00%
2020/06/12	1	33.25	0	0.00	33.25	1	8,262	0.01%
2020/06/11	4	33.54	31	33.88	33.45	-27	8,238	-0.33%
2020/06/10	5	33.35	1	33.50	33.35	4	8,093	0.05%
2020/06/09	0	0.00	0.1	33.05	33.10	-0.1	8,205	0.00%
2020/06/08	16	33.67	11	33.66	33.65	5	8,314	0.06%
2020/06/05	20	33.34	0	0.00	33.35	20	8,602	0.23%
2020/06/04	1	32.90	0	0.00	32.90	1	8,829	0.01%
2020/06/03	6	33.29	1	33.70	33.25	5	8,871	0.06%
2020/06/02	13	33.90	26	34.25	34.05	-13	8,641	-0.15%
2020/06/01	6	31.98	1	31.95	32.15	5	8,011	0.06%
2020/05/25	1	31.35	0	0.00	31.50	1	7,894	0.01%
2020/05/21	1	32.05	2	31.90	32.05	-1	7,858	-0.01%
2020/05/20	0	0.00	1.7	30.98	31.10	-1.7	7,707	-0.02%
2020/05/19	2	30.48	0	0.00	30.45	2	7,691	0.03%
2020/05/12	0	0.00	3	32.40	32.30	-3	7,429	-0.04%
2020/05/11	0	0.00	3	32.70	32.55	-3	7,377	-0.04%
2020/05/08	0	0.00	6	32.15	32.20	-6	7,245	-0.08%
2020/05/07	2	32.30	0	0.00	31.60	2	7,055	0.03%
2020/05/05	0.5	31.95	0	0.00	32.00	0.5	6,687	0.01%
2020/05/04	0	0.00	17	31.55	31.50	-17	6,462	-0.26%
2020/04/30	5	30.70	0	0.00	30.70	5	6,301	0.08%
2020/04/29	5	30.25	0	0.00	30.15	5	6,271	0.08%
2020/04/27	5	30.30	5	29.95	30.35	0	6,328	0.00%
2020/04/24	5	29.35	0	0.00	29.30	5	6,208	0.08%
2020/04/22	0	0.00	5	28.50	28.80	-5	6,075	-0.08%
2020/04/20	0.1	29.40	5	29.10	29.30	-4.9	5,994	-0.08%
2020/04/17	10	29.80	0	0.00	29.00	10	5,936	0.17%
2020/04/15	0	0.00	10	28.85	29.60	-10	5,868	-0.17%
2020/04/13	10	27.95	0	0.00	27.90	10	5,703	0.18%
2020/04/08	0	0.00	1	27.95	28.35	-1	5,455	-0.02%
2020/04/07	1	27.55	8	27.25	27.55	-7	5,460	-0.13%
2020/03/27	6	26.78	0	0.00	26.15	6	5,279	0.11%
2020/03/25	2.2	26.77	0	0.00	26.55	2.2	5,159	0.04%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/20	0	0.00	17	26.00	25.95	-17	5,061	-0.34%
2020/03/19	2	22.50	0	0.00	24.30	2	4,986	0.04%
2020/03/17	1	24.50	0	0.00	25.45	1	4,949	0.02%
2020/03/16	14	26.06	0	0.00	25.50	14	4,935	0.28%
2020/03/13	0	0.00	10	26.19	26.95	-10	4,851	-0.21%
2020/03/12	2	28.30	2	28.45	28.10	0	4,697	0.00%
2020/03/11	11	31.15	13	30.83	29.80	-2	4,571	-0.04%
2020/03/10	11	32.50	0	0.00	32.50	11	4,266	0.26%
2020/03/09	3	31.35	22	31.35	30.70	-19	4,076	-0.47%
2020/02/27	10	30.00	0	0.00	29.45	10	4,078	0.25%
2020/02/25	0	0.00	2	30.35	30.65	-2	4,183	-0.05%
2020/02/24	10	31.00	0	0.00	31.00	10	4,323	0.23%
2020/02/20	3	31.35	6	31.44	31.25	-3	4,427	-0.07%
2020/02/19	1	31.10	1	31.15	31.10	0	4,564	0.00%
2020/02/18	1	31.25	2	31.45	31.25	-1	4,850	-0.02%
2020/02/14	0	0.00	1.7	30.80	31.05	-1.7	5,331	-0.03%
2020/02/13	0	0.00	24	30.90	30.65	-24	5,861	-0.41%
2020/02/12	0	0.00	2	30.78	30.75	-2	6,180	-0.03%
2020/02/11	1	30.75	1	30.65	30.75	0	7,164	0.00%
2020/02/06	1	30.55	0	0.00	30.60	1	7,685	0.01%
2020/02/04	2	29.50	0	0.00	29.55	2	7,664	0.03%
2020/01/31	1	30.15	0	0.00	30.00	1	7,640	0.01%
2020/01/09	24	34.05	0	0.00	34.25	24	7,821	0.31%
2020/01/03	9	34.25	0	0.00	34.20	9	8,018	0.11%
2019/12/27	0	0.00	0.2	35.10	35.30	-0.2	7,972	0.00%
2019/12/26	0	0.00	2	34.60	34.40	-2	7,974	-0.03%
2019/12/25	6	34.74	1	34.60	34.75	5	8,056	0.06%
2019/12/24	0	0.00	3.7	34.82	34.60	-3.7	8,197	-0.05%
2019/12/20	3	35.75	0	0.00	35.20	3	8,280	0.04%
2019/12/17	1	36.20	0	0.00	36.25	1	8,288	0.01%
2019/12/12	0	0.00	5	35.65	35.85	-5	8,124	-0.06%
2019/12/06	20	34.89	30	35.26	34.85	-10	8,344	-0.12%
2019/12/05	27	35.12	17	35.10	35.20	10	8,441	0.12%
2019/12/02	0	0.00	2	33.50	34.00	-2	8,711	-0.02%
2019/11/29	2	34.40	0	0.00	34.25	2	8,695	0.02%
2019/11/27	1	35.45	0	0.00	35.45	1	8,629	0.01%
2019/11/21	8	35.84	4	36.25	36.00	4	8,769	0.05%
2019/11/20	8	36.59	0	0.00	36.95	8	8,683	0.09%
2019/11/19	8	36.72	0	0.00	37.10	8	8,699	0.09%
2019/11/18	0	0.00	5	36.91	36.75	-5	8,677	-0.06%
2019/11/15	10	37.16	2	37.25	36.25	8	8,639	0.09%
2019/11/14	13	36.95	22	37.32	36.70	-9	8,431	-0.11%
2019/11/13	0	0.00	13.5	38.30	37.80	-13.5	8,297	-0.16%
2019/11/12	18	37.74	5	37.74	38.00	13	8,142	0.16%
2019/11/11	3	36.10	3	35.87	35.95	0	7,823	0.00%
2019/11/08	21	35.57	48.3	35.36	35.80	-27.3	7,792	-0.35%
2019/11/07	5	32.82	5	32.82	33.40	0	7,242	0.00%
2019/11/04	1	30.80	0	0.00	30.80	1	7,415	0.01%
2019/10/29	0	0.00	1	30.50	30.30	-1	7,851	-0.01%
2019/10/25	0	0.00	2	31.30	31.20	-2	8,022	-0.02%
2019/10/17	0	0.00	22	30.90	31.45	-22	8,213	-0.27%
2019/10/16	0	0.00	84	30.61	30.80	-84	8,214	-1.02%
2019/10/15	10	30.76	39	31.64	30.65	-29	8,252	-0.35%
2019/10/09	5	32.05	0	0.00	32.30	5	8,148	0.06%
2019/10/04	0	0.00	2	32.50	32.30	-2	8,180	-0.02%
2019/10/02	22	32.98	0	0.00	32.95	22	8,198	0.27%
2019/09/27	0	0.00	3	31.75	31.55	-3	8,072	-0.04%
2019/09/26	1	33.60	1	33.45	33.45	0	7,933	0.00%
2019/09/20	0	0.00	16.2	33.11	33.40	-16.2	7,900	-0.21%
2019/09/19	1	32.60	0	0.00	33.10	1	7,870	0.01%
2019/09/18	6	33.34	0	0.00	33.30	6	7,826	0.08%
2019/09/16	2	33.63	0	0.00	33.40	2	7,735	0.03%
2019/09/12	0	0.00	1	33.75	34.00	-1	7,669	-0.01%
2019/09/11	1	33.10	5.2	33.39	33.45	-4.2	7,566	-0.06%
2019/09/10	3	32.38	2	32.50	32.50	1	7,436	0.01%
2019/09/09	1	33.55	0.2	32.50	32.65	0.9	7,367	0.01%
2019/09/06	22	32.69	16.1	32.83	32.90	5.9	7,200	0.08%
2019/09/05	0	0.00	2.1	32.55	32.50	-2.1	7,044	-0.03%
2019/09/04	0	0.00	11	31.85	32.15	-11	6,853	-0.16%
2019/09/02	3	31.17	0.1	31.00	31.20	2.9	6,637	0.04%
2019/08/30	30	30.78	0	0.00	30.80	30	6,613	0.45%
2019/08/29	1	30.75	0	0.00	30.70	1	6,570	0.02%
2019/08/28	1	30.10	0	0.00	30.10	1	6,521	0.02%
2019/08/27	31	30.66	2	30.78	30.70	29	6,492	0.45%
2019/08/22	62	30.69	0	0.00	30.55	62	6,232	0.99%
2019/08/21	0	0.00	1	30.80	30.55	-1	6,268	-0.02%
2019/08/20	0.3	30.40	15	30.53	30.60	-14.7	6,373	-0.23%
2019/08/19	16	30.20	3	30.15	30.15	13	6,273	0.21%
2019/08/16	0	0.00	5	29.93	29.60	-5	6,315	-0.08%
2019/08/15	5	28.30	0	0.00	29.40	5	6,208	0.08%
2019/08/14	9.5	29.42	9	29.25	29.10	0.5	6,132	0.01%
2019/08/13	7	29.99	13	30.10	29.60	-6	6,004	-0.10%
2019/08/12	16	30.90	2	30.83	31.50	14	5,745	0.24%
2019/08/08	1	28.80	2	28.60	28.95	-1	5,320	-0.02%
2019/08/07	7	27.88	3	28.03	27.70	4	5,099	0.08%
2019/08/06	1	28.10	0	0.00	28.25	1	4,788	0.02%
2019/08/05	1	28.35	4	28.50	28.45	-3	4,690	-0.06%
2019/08/02	2	28.18	1	27.80	27.80	1	4,576	0.02%
2019/07/31	0	0.00	5	28.63	28.65	-5	4,485	-0.11%
2019/07/30	0	0.00	5.1	28.34	28.20	-5.1	4,404	-0.12%
2019/07/26	0	0.00	2	28.25	28.20	-2	4,290	-0.05%
2019/07/25	1	27.95	1	27.95	28.05	0	4,201	0.00%
2019/07/24	1	27.55	1	27.55	27.55	0	4,103	0.00%
2019/07/22	1	26.65	5	26.46	26.65	-4	3,997	-0.10%
2019/07/17	5	26.00	3	26.22	25.90	2	3,955	0.05%
2019/07/15	0	25.20	0	0.00	25.25	0	3,895	0.00%
2019/07/11	1	25.55	1	25.40	25.55	0	3,970	0.00%
2019/07/10	0	0.00	1	24.95	25.00	-1	3,965	-0.03%
2019/07/04	1	24.55	1	24.65	24.55	0	4,529	0.00%
2019/07/02	0	0.00	1	24.70	24.70	-1	5,103	-0.02%
2019/06/27	1	24.30	1	24.35	24.30	0	5,388	0.00%
2019/06/25	1	24.05	0	0.00	23.85	1	5,463	0.02%
2019/06/20	1	24.15	2	24.20	24.15	-1	5,828	-0.02%
2019/06/14	1	23.60	0	0.00	23.55	1	7,132	0.01%
2019/06/11	1	23.75	0	0.00	23.70	1	7,374	0.01%
2019/06/10	0	0.00	1	23.65	23.65	-1	7,424	-0.01%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/06/04	1	23.80	3	23.80	23.80	-2	8,110	-0.02%
2019/06/03	0	0.00	0	23.60	23.50	0	8,206	0.00%
2019/05/31	1	23.25	1	23.20	23.30	0	8,267	0.00%
2019/05/30	1	22.70	0	0.00	22.65	1	8,407	0.01%
2019/05/27	16	22.75	10	22.60	22.35	6	8,381	0.07%
2019/05/23	10	23.50	15	23.75	23.40	-5	8,245	-0.06%
2019/05/17	1	25.20	2	24.85	24.90	-1	8,034	-0.01%
2019/05/13	0	0.00	6	25.30	25.20	-6	7,985	-0.08%
2019/05/09	0	0.00	5	25.85	25.95	-5	7,945	-0.06%
2019/05/08	2	26.55	0	0.00	26.45	2	7,903	0.03%
2019/05/06	5	26.60	0	0.00	26.20	5	7,826	0.06%
2019/05/03	0	0.00	5	27.35	27.35	-5	7,787	-0.06%
2019/05/02	0	0.00	10	26.88	27.10	-10	7,744	-0.13%
2019/04/29	5	26.30	0	0.00	26.70	5	7,722	0.06%
2019/04/24	5	27.00	0	0.00	26.85	5	7,630	0.07%
2019/04/23	10	26.90	1	27.00	27.35	9	7,597	0.12%
2019/04/19	4	27.48	2	27.30	27.55	2	7,499	0.03%
2019/04/18	1	26.70	0	0.00	26.70	1	7,487	0.01%
2019/04/16	0	27.50	0	0.00	27.60	0	7,380	0.00%
2019/04/15	0	0.00	1	27.75	27.75	-1	7,365	-0.01%
2019/04/12	1	27.60	0	0.00	27.45	1	7,359	0.01%
2019/04/11	1	28.65	30.5	28.48	28.30	-29.5	7,239	-0.41%
2019/04/10	12	29.01	0	0.00	29.20	12	7,017	0.17%
2019/04/09	24	28.57	2	28.90	29.05	22	6,887	0.32%
2019/04/08	16	28.23	12	28.50	27.90	4	6,616	0.06%
2019/03/25	2	27.20	2	26.90	26.95	0	5,894	0.00%
2019/03/22	0	0.00	4	26.80	26.95	-4	5,890	-0.07%
2019/03/21	10	27.13	23	27.08	26.95	-13	5,757	-0.23%
2019/03/20	10	26.01	2	26.25	26.45	8	5,487	0.15%
2019/03/19	0	0.00	1	25.05	25.20	-1	5,169	-0.02%
2019/03/15	2.1	24.40	0	0.00	24.30	2.1	4,960	0.04%
2019/03/14	4	24.00	0	0.00	23.90	4	4,976	0.08%
2019/03/12	1	24.30	0	0.00	24.20	1	5,001	0.02%
2019/03/08	34.3	24.25	114	24.53	24.60	-79.7	5,016	-1.59%	大賣/
2019/03/07	51	26.61	3	26.35	26.70	48	4,585	1.05%
2019/03/06	11	26.40	0	0.00	25.90	11	4,513	0.24%
2019/03/05	125	26.52	100	26.15	25.95	25	4,473	0.56%	大買/
2019/02/25	5	25.25	4	25.25	25.65	1	4,400	0.02%
2019/02/22	0	0.00	22	25.30	25.20	-22	4,471	-0.49%
2019/02/21	20	25.10	0	0.00	25.05	20	4,667	0.43%
2019/02/18	2	25.70	0	0.00	25.75	2	4,899	0.04%
2019/02/12	0	0.00	1	25.30	25.35	-1	5,280	-0.02%
2019/02/11	0	0.00	1	25.10	25.05	-1	5,421	-0.02%
2019/01/30	2	24.75	8	24.60	24.65	-6	5,464	-0.11%
2019/01/23	0	0.00	1	24.95	24.95	-1	6,037	-0.02%
2019/01/21	1	24.70	0	0.00	24.65	1	6,294	0.02%
2019/01/16	50	24.90	0	0.00	24.80	50	6,763	0.74%
2019/01/11	0.3	24.40	0	0.00	24.40	0.3	7,153	0.00%
2019/01/10	0	0.00	50	24.11	24.05	-50	7,215	-0.69%
2019/01/03	0	0.00	1	25.95	25.85	-1	7,769	-0.01%
2018/12/24	0	0.00	8	26.05	25.95	-8	8,384	-0.10%
2018/12/22	1	25.65	0	0.00	25.70	1	8,510	0.01%
2018/12/12	3	28.28	3	28.63	28.30	0	8,790	0.00%
2018/12/07	5	27.90	5	27.30	27.30	0	8,732	0.00%
2018/12/06	0	0.00	11	26.94	27.60	-11	8,638	-0.13%
2018/12/05	2	27.88	0	0.00	27.45	2	8,530	0.02%
2018/12/04	10	28.20	1.5	28.19	28.20	8.5	8,440	0.10%
2018/12/03	6.5	28.31	2	28.23	28.05	4.5	8,336	0.05%
2018/11/30	5	27.06	5	27.20	27.30	0	8,115	0.00%
2018/11/29	1	26.80	1	27.05	26.70	0	8,013	0.00%
2018/11/28	2.2	26.88	0	0.00	26.65	2.2	7,944	0.03%
2018/11/27	1	26.85	1	26.75	26.85	0	7,892	0.00%
2018/11/21	6	26.50	1	26.80	27.00	5	7,645	0.07%
2018/11/20	1	26.60	3	27.15	26.55	-2	7,541	-0.03%
2018/11/19	4	26.66	3	26.90	26.75	1	7,343	0.01%
2018/11/16	1	25.90	46	26.48	26.20	-45	7,267	-0.62%
2018/11/14	0	0.00	1	26.75	26.70	-1	7,168	-0.01%
2018/11/13	0	0.00	6	27.29	27.20	-6	7,135	-0.08%
2018/11/12	0	0.00	2	27.00	26.80	-2	7,010	-0.03%
2018/11/09	0	0.00	1	26.20	26.15	-1	6,859	-0.01%
2018/11/06	0	0.00	5	25.37	25.25	-5	6,595	-0.08%
2018/11/05	44	24.85	0	0.00	25.10	44	6,425	0.68%
2018/11/02	0	0.00	1	24.75	24.60	-1	6,305	-0.02%
2018/11/01	1	23.40	2	22.65	23.45	-1	6,071	-0.02%
2018/10/31	1	21.05	35	20.40	21.35	-34	5,914	-0.57%
2018/10/30	40	20.53	6	20.34	20.20	34	5,841	0.58%
2018/10/26	1	23.30	0	0.00	23.35	1	5,586	0.02%
2018/10/16	0	0.00	10	23.20	22.85	-10	5,212	-0.19%
2018/10/15	10	24.05	0	0.00	23.60	10	5,116	0.20%
2018/10/09	0	0.00	100	23.45	23.60	-100	4,725	-2.12%
2018/10/08	100	23.08	0	0.00	23.25	100	4,622	2.16%
2018/10/05	0	0.00	9	23.06	22.60	-9	4,572	-0.20%
2018/10/04	0	0.00	1	24.10	24.10	-1	4,445	-0.02%
2018/10/03	5	24.11	0	0.00	24.25	5	4,271	0.12%
2018/10/02	26	24.06	20	24.28	23.65	6	4,050	0.15%
2018/09/27	0	0.00	5	23.45	23.50	-5	3,837	-0.13%
2018/09/26	0	0.00	1	24.00	23.45	-1	3,783	-0.03%
2018/09/25	5	24.00	2	23.88	23.90	3	3,659	0.08%
2018/09/21	0	0.00	4	23.38	23.40	-4	3,469	-0.12%
2018/09/20	13	23.10	2	23.28	22.85	11	3,252	0.34%
2018/09/19	0	0.00	3	22.85	22.85	-3	3,122	-0.10%
2018/09/18	71	22.51	85	22.67	22.60	-14	3,030	-0.46%
2018/09/17	10	21.50	12	21.69	21.90	-2	2,783	-0.07%
2018/09/07	3	21.05	0	0.00	20.85	3	3,315	0.09%
2018/09/06	0	0.00	1	21.90	21.60	-1	3,284	-0.03%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/27	80	21.22	0	0.00	21.15	80	3,661	2.18%
2018/08/24	0	0.00	80	21.05	21.15	-80	3,678	-2.17%
2018/08/23	0	0.00	1	21.25	21.15	-1	3,747	-0.03%
2018/08/21	4	21.01	0	0.00	21.05	4	3,919	0.10%
2018/08/20	3	21.00	0	0.00	20.95	3	3,938	0.08%
2018/08/16	3	21.10	7	20.90	21.25	-4	4,048	-0.10%
2018/08/14	3	21.85	0	0.00	21.85	3	4,217	0.07%
2018/08/08	0	0.00	2	23.38	23.25	-2	4,258	-0.05%
2018/08/07	0	0.00	13	23.08	23.25	-13	4,288	-0.30%
2018/08/06	0	0.00	1	23.40	23.00	-1	4,307	-0.02%
2018/08/03	4	22.40	0	0.00	22.70	4	4,332	0.09%
2018/08/02	11	22.11	0	0.00	22.15	11	4,343	0.25%
2018/07/19	0	0.00	10	22.75	22.75	-10	5,139	-0.19%
2018/07/12	5	22.55	2	22.65	22.35	3	5,446	0.06%
2018/07/09	1	21.80	0	0.00	21.65	1	5,525	0.02%
2018/07/06	6	21.36	1	21.00	21.30	5	5,541	0.09%
2018/06/29	8	23.36	0	0.00	23.05	8	5,572	0.14%
2018/06/28	1	23.15	0	0.00	23.05	1	5,562	0.02%
2018/06/27	7	23.79	5	23.30	23.30	2	5,630	0.04%
2018/06/26	2	23.33	1	23.85	23.55	1	5,699	0.02%
2018/06/25	16	23.82	25	24.20	23.55	-9	5,702	-0.16%
2018/06/22	6	23.71	5	24.24	24.80	1	5,558	0.02%
2018/06/21	2	22.15	2	22.80	23.00	0	5,293	0.00%
2018/06/13	1	23.05	8	23.15	22.95	-7	5,431	-0.13%
2018/06/08	0	0.00	1	22.90	22.85	-1	5,676	-0.02%
2018/06/07	12	22.97	10	22.90	22.75	2	5,763	0.03%
2018/06/06	0	0.00	11	22.50	22.65	-11	5,743	-0.19%
2018/06/05	203	22.50	202	22.42	22.20	1	5,765	0.02%	大買/大賣/
2018/05/31	0	0.00	1	22.00	22.00	-1	5,661	-0.02%
2018/05/29	5	22.05	7	22.14	22.20	-2	5,563	-0.04%
2018/05/25	0	0.00	1	21.95	21.70	-1	5,514	-0.02%
2018/05/24	8	21.70	0	0.00	21.70	8	5,436	0.15%
2018/05/23	0	0.00	4	21.40	21.35	-4	5,424	-0.07%
2018/05/22	2	21.70	1	22.10	21.60	1	5,416	0.02%
2018/05/21	0	0.00	1	21.70	21.95	-1	5,258	-0.02%
2018/05/16	1	21.25	3	21.12	21.00	-2	5,247	-0.04%
2018/05/15	1	21.10	1	21.25	21.10	0	5,266	0.00%
2018/05/14	1	21.40	0	0.00	21.40	1	5,442	0.02%
2018/05/11	10	21.90	0	0.00	21.75	10	5,436	0.18%
2018/05/10	2	22.25	0	0.00	22.30	2	5,382	0.04%
2018/05/09	12	22.11	3	22.18	22.25	9	5,354	0.17%
2018/05/08	1	21.55	2	21.83	22.05	-1	5,160	-0.02%
2018/04/27	2	20.30	0	0.00	20.35	2	5,081	0.04%
2018/04/25	0	0.00	15	20.00	20.55	-15	5,055	-0.30%
2018/04/20	0	0.00	6	22.05	22.05	-6	5,095	-0.12%
2018/04/19	0	0.00	500	22.27	22.30	-500	5,031	-9.94%	大賣/鉅額交易
2018/04/17	0	0.00	4	22.90	22.70	-4	4,968	-0.08%
2018/04/10	0	0.00	1	23.40	23.35	-1	5,091	-0.02%
2018/04/03	2	23.83	0	0.00	23.85	2	5,145	0.04%
2018/04/02	2	23.95	1	24.20	23.85	1	5,155	0.02%
2018/03/31	2	24.08	0	0.00	24.05	2	5,160	0.04%
2018/03/30	1	23.75	0	0.00	23.85	1	5,157	0.02%
2018/03/29	1	23.00	0	0.00	23.05	1	5,105	0.02%
2018/03/23	1	23.50	7	23.60	23.70	-6	4,814	-0.12%
2018/03/21	0	0.00	5	24.75	24.65	-5	4,805	-0.10%
2018/03/19	0	0.00	1	25.50	25.05	-1	5,212	-0.02%
2018/03/14	1	26.10	1	26.35	26.10	0	5,124	0.00%
2018/03/13	10	26.56	0	0.00	26.20	10	5,199	0.19%
2018/03/09	4	25.94	5	26.15	26.05	-1	5,250	-0.02%
2018/03/07	0	0.00	12	25.20	25.15	-12	5,552	-0.22%
2018/03/01	3	25.50	4	25.58	25.55	-1	6,259	-0.02%
2018/02/23	2	25.20	2	25.00	25.10	0	6,483	0.00%
2018/02/22	0	0.00	1	24.50	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	5	24.50	24.35	-5	6,604	-0.08%
2018/02/09	1	22.70	3	23.40	23.80	-2	6,734	-0.03%
2018/02/07	0	0.00	5	24.40	24.50	-5	7,146	-0.07%
2018/02/06	1	23.55	0	0.00	23.75	1	7,212	0.01%
2018/01/18	1	27.10	0	0.00	27.00	1	9,298	0.01%
2018/01/16	4	26.95	22	27.00	27.30	-18	9,568	-0.19%
2018/01/10	2	26.25	0	0.00	26.05	2	9,769	0.02%
2018/01/04	10	27.15	4	27.08	27.05	6	10,909	0.05%
2018/01/03	301	26.76	2	26.65	26.65	299	11,278	2.65%	大買/鉅額交易
2018/01/02	10	26.50	0	0.00	26.40	10	12,507	0.08%