茂迪 (6244)-中國信託-忠孝券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127張
產業
上櫃光電類股
599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

茂迪 (6244)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	26.70	0	0.00	26.65	3	3,158	0.09%
2024/04/25	1	27.10	0	0.00	26.75	1	3,162	0.03%
2024/04/22	14	27.64	0	0.00	27.00	14	3,057	0.46%
2024/04/19	7	28.36	0	0.00	27.60	7	3,058	0.23%
2024/04/18	0.5	28.70	0	0.00	28.55	0.5	2,712	0.02%
2024/04/17	0.5	28.85	0	0.00	28.30	0.5	2,633	0.02%
2024/04/16	2	27.43	1	27.50	27.90	1	2,547	0.04%
2024/04/15	0.3	27.60	5	28.20	27.90	-4.7	2,549	-0.18%
2024/04/11	4	27.68	0	0.00	27.55	4	2,485	0.16%
2024/04/10	2	28.20	1	28.10	28.15	1	2,465	0.04%
2024/04/08	0	0.00	5	27.00	27.80	-5	2,351	-0.21%
2024/04/02	0	27.65	0	0.00	27.55	0	2,311	0.00%
2024/03/29	0	0.00	1	28.40	27.75	-1	2,303	-0.04%
2024/03/28	2	28.20	1	27.40	28.25	1	2,231	0.04%
2024/03/25	1.3	27.93	1	27.80	27.75	0.3	2,244	0.01%
2024/03/22	3	28.43	5	28.13	28.10	-2	2,246	-0.09%
2024/03/21	11	27.78	19	27.87	27.90	-8	2,120	-0.38%
2024/03/15	0	0.00	2	27.18	26.85	-2	2,008	-0.10%
2024/03/14	0	0.00	1	26.20	26.20	-1	1,946	-0.05%
2024/03/11	10	26.80	0	0.00	26.90	10	1,928	0.52%
2024/03/07	5	27.00	0	0.00	26.65	5	1,901	0.26%
2024/03/01	4	27.36	3.1	27.45	27.35	0.9	1,861	0.05%
2024/02/29	0	0.00	2	27.50	27.65	-2	1,826	-0.11%
2024/02/26	0	0.00	2	26.30	26.40	-2	1,781	-0.11%
2024/02/19	0	0.00	1	26.55	26.35	-1	1,787	-0.06%
2024/02/16	2	26.00	0	0.00	25.85	2	1,792	0.11%
2024/01/30	0.3	26.10	0	0.00	26.10	0.3	1,897	0.01%
2024/01/18	2	26.00	11	25.89	25.90	-9	2,169	-0.41%
2024/01/17	2	26.35	0	0.00	26.00	2	2,196	0.09%
2024/01/15	0	0.00	3	27.53	27.60	-3	2,351	-0.13%
2024/01/11	2	26.45	0	0.00	26.45	2	2,644	0.08%
2024/01/10	2	26.65	8	26.69	26.55	-6	2,733	-0.22%
2024/01/09	4	27.48	0	0.00	26.90	4	2,789	0.14%
2024/01/08	0	0.00	10	27.75	27.60	-10	2,900	-0.34%
2024/01/03	2	27.80	0	0.00	27.75	2	2,969	0.07%
2023/12/20	10	28.87	0	0.00	28.85	10	2,991	0.33%
2023/12/18	1	28.40	3.3	28.85	28.80	-2.3	2,836	-0.08%
2023/12/15	0	0.00	0.1	28.35	28.70	-0.1	2,832	0.00%
2023/12/13	0	0.00	15	27.75	27.75	-15	2,708	-0.55%
2023/12/05	2	28.40	6	27.86	28.45	-4	2,791	-0.14%
2023/12/04	1	27.95	0	0.00	27.90	1	2,763	0.04%
2023/12/01	0	0.00	2	28.50	28.35	-2	2,738	-0.07%
2023/11/30	2	28.15	0	0.00	28.15	2	2,726	0.07%
2023/11/22	0	0.00	1	29.00	28.35	-1	2,807	-0.04%
2023/11/20	0	0.00	1	28.85	28.40	-1	2,813	-0.04%
2023/11/10	1	27.50	0	0.00	27.40	1	2,840	0.04%
2023/11/09	2	27.78	3	27.90	27.60	-1	2,840	-0.04%
2023/11/08	4	29.09	1	28.00	28.70	3	2,802	0.11%
2023/11/06	0	0.00	3	28.77	28.80	-3	2,786	-0.11%
2023/10/31	2	27.55	0	0.00	27.30	2	2,787	0.07%
2023/10/30	4	28.85	4	28.90	28.65	0	2,760	0.00%
2023/10/27	1	27.80	3	27.87	27.90	-2	2,671	-0.07%
2023/10/26	2	28.33	0	0.00	28.15	2	2,673	0.07%
2023/10/19	2	29.03	0	0.00	28.45	2	2,366	0.08%
2023/10/16	0	0.00	4	28.95	28.90	-4	2,244	-0.18%
2023/10/11	4	27.49	0	0.00	27.35	4	2,235	0.18%
2023/10/05	0	28.55	5.1	28.53	28.65	-5.1	2,271	-0.22%
2023/09/21	0	0.00	2	26.35	26.20	-2	2,921	-0.07%
2023/09/20	0.1	26.50	0	0.00	26.40	0.1	3,004	0.00%
2023/09/19	2	27.25	0	0.00	26.85	2	3,043	0.07%
2023/09/18	1	27.40	0	0.00	27.40	1	3,116	0.03%
2023/09/13	0	0.00	1	27.10	27.05	-1	3,737	-0.03%
2023/09/05	0	0.00	1	28.60	28.60	-1	4,165	-0.02%
2023/08/31	0	0.00	2	29.00	29.35	-2	4,552	-0.04%
2023/08/30	0	0.00	1	28.90	28.95	-1	4,622	-0.02%
2023/08/29	2	28.75	1	28.80	28.60	1	4,686	0.02%
2023/08/25	0	0.00	0.2	28.40	28.55	-0.2	4,695	0.00%
2023/08/22	0	0.00	31	28.10	28.00	-31	4,980	-0.62%
2023/08/16	2	27.90	0	0.00	28.00	2	5,153	0.04%
2023/08/14	0	0.00	3	28.40	28.10	-3	5,420	-0.06%
2023/08/11	0	0.00	3	28.58	28.50	-3	5,458	-0.05%
2023/08/10	6	28.53	1	28.60	28.35	5	5,522	0.09%
2023/08/09	5	29.00	0	0.00	28.95	5	5,615	0.09%
2023/08/07	1	29.45	0	0.00	29.45	1	5,780	0.02%
2023/08/04	1	29.25	2	29.50	29.55	-1	5,955	-0.02%
2023/08/02	10	29.60	0	0.00	29.45	10	6,419	0.16%
2023/08/01	10	30.05	0	0.00	29.95	10	6,528	0.15%
2023/07/28	0	0.00	3	30.65	30.65	-3	7,389	-0.04%
2023/07/26	4	29.83	0	0.00	29.75	4	7,874	0.05%
2023/07/24	0	0.00	0.3	29.70	29.90	-0.3	8,168	0.00%
2023/07/20	1	31.40	0	0.00	31.15	1	8,520	0.01%
2023/07/19	0	0.00	1	31.60	31.25	-1	8,722	-0.01%
2023/07/13	1	32.30	0	0.00	32.30	1	12,521	0.01%
2023/07/12	1	33.10	1	32.80	32.75	0	12,611	0.00%
2023/07/11	3	33.57	0	0.00	33.45	3	12,674	0.02%
2023/07/10	0	0.00	0.1	33.45	33.55	-0.1	12,884	0.00%
2023/07/07	3	34.25	1	33.80	33.75	2	13,498	0.01%
2023/07/06	37	35.27	29	35.10	34.75	8	13,512	0.06%
2023/07/05	20	34.90	16	34.68	34.50	4	13,480	0.03%
2023/07/03	0	0.00	11	34.25	34.20	-11	13,490	-0.08%
2023/06/30	7.3	34.19	2	34.25	34.10	5.3	13,564	0.04%
2023/06/29	3	33.55	0	0.00	33.95	3	13,763	0.02%
2023/06/28	1	34.20	2	33.43	33.35	-1	13,837	-0.01%
2023/06/27	2	33.70	0	0.00	33.25	2	13,985	0.01%
2023/06/26	0	0.00	16	33.60	33.25	-16	14,697	-0.11%
2023/06/21	10	34.35	13	34.12	34.25	-3	14,890	-0.02%
2023/06/20	35	34.24	56	34.46	34.60	-21	15,218	-0.14%
2023/06/19	1	32.50	12	32.65	32.80	-11	15,091	-0.07%
2023/06/16	5	32.85	6	32.90	33.40	-1	15,871	-0.01%
2023/06/15	14	32.23	5	32.45	32.50	9	16,934	0.05%
2023/06/14	3	32.60	1	32.55	32.60	2	17,638	0.01%
2023/06/12	2	32.50	0.1	32.70	32.50	1.9	18,348	0.01%
2023/06/08	0	0.00	1	33.95	33.75	-1	18,627	-0.01%
2023/06/07	48	33.18	4	33.30	33.20	44	18,570	0.24%
2023/06/06	27	34.30	3	34.30	34.30	24	18,397	0.13%
2023/06/05	3.1	35.10	1	35.05	35.10	2.1	18,382	0.01%
2023/06/02	2	34.25	10	34.70	34.80	-8	18,313	-0.04%
2023/06/01	4	34.39	1	34.85	34.25	3	18,296	0.02%
2023/05/31	0	0.00	3	34.90	34.75	-3	18,245	-0.02%
2023/05/30	10	34.81	41	35.72	34.65	-31	18,217	-0.17%
2023/05/29	41.1	35.37	6.2	35.16	35.40	35	18,102	0.19%
2023/05/26	2	34.15	2	34.05	34.00	0	17,977	0.00%
2023/05/25	1	34.60	0	0.00	34.55	1	17,928	0.01%
2023/05/23	0	0.00	65	35.15	34.90	-65	17,855	-0.36%
2023/05/22	5	34.89	10	34.96	35.10	-5	17,845	-0.03%
2023/05/19	7	34.49	0	0.00	34.10	7	17,826	0.04%
2023/05/18	13	34.15	7	34.34	34.65	6	17,750	0.03%
2023/05/17	0	0.00	5	35.00	34.90	-5	17,562	-0.03%
2023/05/16	1	35.10	1	35.20	35.00	0	17,505	0.00%
2023/05/15	8	34.86	23	34.89	34.60	-15	17,437	-0.09%
2023/05/11	5	34.01	1	33.85	33.80	4	17,294	0.02%
2023/05/10	21	34.33	14	34.41	34.35	7	17,229	0.04%
2023/05/09	64	34.97	14	34.71	34.50	50	17,048	0.29%
2023/05/08	7	38.46	2.2	38.41	38.30	4.8	16,604	0.03%
2023/05/05	15	39.47	35	39.20	38.50	-20	16,567	-0.12%
2023/05/04	10	39.37	8	39.25	39.70	2	16,043	0.01%
2023/05/03	3	39.22	4.1	39.11	39.70	-1.1	15,936	-0.01%
2023/05/02	8	39.38	90	39.01	39.30	-82	15,785	-0.52%
2023/04/28	1.2	37.82	27	38.20	37.75	-25.8	15,503	-0.17%
2023/04/27	26	37.55	24.2	37.87	37.55	1.9	15,413	0.01%
2023/04/26	32	37.88	8	38.42	38.75	24	15,186	0.16%
2023/04/25	32.3	38.04	33.1	39.16	37.75	-0.9	14,976	-0.01%
2023/04/24	28	39.00	8.7	39.11	39.10	19.3	14,726	0.13%
2023/04/21	226.5	39.71	165	38.81	38.55	61.5	14,513	0.42%	大買/大賣/
2023/04/20	62.1	41.71	66	41.41	40.00	-3.9	13,345	-0.03%
2023/04/19	17	39.76	40	40.10	41.40	-23	12,094	-0.19%
2023/04/18	234.3	38.42	190	37.69	37.65	44.3	11,245	0.39%	大買/大賣/
2023/04/17	4	36.41	1	36.90	36.65	3	10,662	0.03%
2023/04/14	1	36.85	13	36.93	36.70	-12	10,675	-0.11%
2023/04/13	2	37.00	4	37.65	36.85	-2	10,604	-0.02%
2023/04/12	32	37.83	51	37.66	38.00	-19	10,387	-0.18%
2023/04/11	4	37.08	2	36.95	36.45	2	9,806	0.02%
2023/04/10	4	36.73	7	37.04	36.65	-3	9,750	-0.03%
2023/04/07	3	36.58	20	36.55	36.45	-17	9,726	-0.17%
2023/04/06	15	36.54	0	0.00	36.40	15	9,689	0.15%
2023/03/31	10	36.43	21	36.08	36.65	-11	9,633	-0.11%
2023/03/30	34.5	36.98	28	36.34	36.30	6.5	9,552	0.07%
2023/03/29	2	35.98	8.2	36.08	36.20	-6.2	9,305	-0.07%
2023/03/28	20	35.67	19	35.85	35.75	1	9,264	0.01%
2023/03/27	50	37.75	48	37.37	36.45	2	9,109	0.02%
2023/03/24	12	35.60	1	35.95	36.15	11	8,632	0.13%
2023/03/23	54	36.58	71	36.51	36.30	-17	8,497	-0.20%
2023/03/22	20	36.08	37	36.24	36.25	-17	8,257	-0.21%
2023/03/21	47	36.14	123	36.17	36.50	-76	8,187	-0.93%	大賣/
2023/03/20	252	35.00	234.1	35.09	35.80	17.9	8,002	0.22%	大買/大賣/
2023/03/17	117	33.24	89	33.35	33.90	28	7,013	0.40%	大買/
2023/03/16	43	31.32	29.5	31.00	30.85	13.5	6,466	0.21%
2023/03/15	22	31.87	45.3	31.65	31.95	-23.3	6,122	-0.38%
2023/03/14	45	30.67	23	30.40	30.00	22	5,647	0.39%
2023/03/13	0	0.00	1	28.65	29.20	-1	5,236	-0.02%
2023/03/09	4	29.54	3	29.45	29.35	1	5,209	0.02%
2023/03/08	2	29.65	1	29.60	29.85	1	5,152	0.02%
2023/03/07	2	29.38	0	0.00	29.30	2	5,071	0.04%
2023/03/06	0	0.00	6	29.05	29.35	-6	5,033	-0.12%
2023/03/02	0	28.65	0	0.00	28.75	0	4,967	0.00%
2023/03/01	3	28.25	0	0.00	28.25	3	4,957	0.06%
2023/02/22	8	28.58	0.1	28.70	28.40	7.9	4,968	0.16%
2023/02/20	10	28.90	0	0.00	28.95	10	4,946	0.20%
2023/02/16	0.1	28.90	0	0.00	28.90	0.1	4,878	0.00%
2023/02/10	2	28.55	0	0.00	28.50	2	4,872	0.04%
2023/02/09	4.5	28.82	0.7	28.95	28.75	3.8	4,853	0.08%
2023/02/08	10	29.05	0	0.00	29.00	10	4,838	0.21%
2023/02/07	0	0.00	2	29.60	29.50	-2	4,774	-0.04%
2023/02/03	0	0.00	26	29.90	29.95	-26	4,725	-0.55%
2023/02/02	1	30.10	10	29.49	29.45	-9	4,613	-0.20%
2023/02/01	1	29.60	0	0.00	29.20	1	4,482	0.02%
2023/01/12	0	0.00	12	27.76	27.70	-12	4,376	-0.27%
2023/01/11	2	28.40	0	0.00	28.25	2	4,366	0.05%
2023/01/09	1	28.70	0	0.00	28.70	1	4,382	0.02%
2023/01/05	30	28.80	5	28.45	28.45	25	4,393	0.57%
2023/01/04	11	29.02	16	29.38	29.50	-5	4,308	-0.12%
2023/01/03	2	28.50	5	28.55	28.50	-3	4,166	-0.07%
2022/12/30	5	28.40	3	28.35	28.50	2	4,112	0.05%
2022/12/29	3	28.25	0	0.00	28.35	3	4,094	0.07%
2022/12/28	0	0.00	3	28.88	29.00	-3	4,035	-0.07%
2022/12/27	0	0.00	1	29.10	28.80	-1	3,958	-0.03%
2022/12/26	1	29.00	0	0.00	28.70	1	3,876	0.03%
2022/12/23	3	27.88	2	28.18	28.35	1	3,780	0.03%
2022/12/22	9	28.30	3	28.20	28.35	6	3,752	0.16%
2022/12/20	2	28.25	1	27.30	27.25	1	3,726	0.03%
2022/12/19	5	28.71	10	28.09	28.00	-5	3,681	-0.14%
2022/12/16	19	30.26	15	30.26	28.95	4	3,607	0.11%
2022/12/15	26	30.29	18	30.49	30.60	8	3,320	0.24%
2022/12/14	7	29.74	11	29.85	30.05	-4	3,180	-0.13%
2022/12/13	10	29.80	4	30.53	29.10	6	2,984	0.20%
2022/12/12	54	30.57	50	31.06	30.70	4	2,828	0.14%
2022/12/09	0	0.00	6	30.00	30.00	-6	2,264	-0.26%
2022/12/08	2	27.15	5	26.94	27.30	-3	2,063	-0.15%
2022/12/05	0	0.00	2	26.15	26.15	-2	1,929	-0.10%
2022/11/30	0	0.00	8	25.95	25.85	-8	1,995	-0.40%
2022/11/25	10	25.41	0	0.00	25.15	10	2,150	0.46%
2022/11/24	0	0.00	2	25.30	25.25	-2	2,313	-0.09%
2022/11/22	1	25.55	2	25.68	25.50	-1	2,486	-0.04%
2022/11/17	0	0.00	1	25.95	26.00	-1	2,473	-0.04%
2022/11/16	2	26.00	0	0.00	26.00	2	2,478	0.08%
2022/11/15	0	0.00	0	25.55	25.80	0	2,519	0.00%
2022/10/31	0	0.00	2	23.80	23.65	-2	2,707	-0.07%
2022/10/26	0	0.00	0	23.45	23.40	0	2,752	0.00%
2022/10/21	0	0.00	5	24.35	25.05	-5	2,782	-0.18%
2022/10/20	2	24.80	0	0.00	24.25	2	2,715	0.07%
2022/10/19	1	24.40	0	0.00	24.30	1	2,646	0.04%
2022/09/28	1	25.60	4	25.65	25.65	-3	2,703	-0.11%
2022/09/27	1	26.55	0	0.00	26.90	1	2,777	0.04%
2022/09/26	1	27.35	0	0.00	26.40	1	2,789	0.04%
2022/09/23	1	27.80	0	0.00	27.65	1	2,790	0.04%
2022/09/19	2.8	28.50	0	0.00	28.30	2.8	3,006	0.09%
2022/09/16	0	0.00	2	28.35	29.50	-2	2,994	-0.07%
2022/09/12	0	0.00	14	27.95	28.00	-14	3,090	-0.45%
2022/09/08	0	27.25	1	27.05	27.05	-1	3,056	-0.03%
2022/09/07	2	26.60	1	26.85	26.55	1	3,023	0.03%
2022/09/06	2	27.50	8	27.49	27.05	-6	2,997	-0.20%
2022/09/01	0	0.00	1	28.80	28.85	-1	2,875	-0.03%
2022/08/31	0	0.00	4	28.46	28.50	-4	2,800	-0.14%
2022/08/30	2	29.28	0	0.00	29.00	2	2,641	0.08%
2022/08/26	5	28.70	7	28.67	29.00	-2	2,509	-0.08%
2022/08/25	0	0.00	4	28.65	28.70	-4	2,492	-0.16%
2022/08/24	0.1	28.35	1	28.25	28.25	-0.9	2,490	-0.04%
2022/08/23	12	28.81	0	0.00	28.55	12	2,479	0.48%
2022/08/22	16	29.11	0	0.00	28.60	16	2,473	0.65%
2022/08/19	0	0.00	2	28.65	28.95	-2	2,414	-0.08%
2022/08/17	2	28.50	0	0.00	28.50	2	2,376	0.08%
2022/08/16	2	28.85	2	28.75	28.45	0	2,372	0.00%
2022/08/15	2	28.40	0	0.00	28.80	2	2,341	0.09%
2022/08/10	10	28.40	0	0.00	28.30	10	2,286	0.44%
2022/08/09	0	0.00	2	29.10	28.65	-2	2,303	-0.09%
2022/08/08	3	28.68	1	28.60	28.80	2	2,247	0.09%
2022/08/04	2	27.75	0	0.00	27.95	2	2,225	0.09%
2022/08/02	0	0.00	1	28.85	28.40	-1	2,229	-0.04%
2022/08/01	0	0.00	3	29.57	29.40	-3	2,232	-0.13%
2022/07/29	2	28.35	1	28.50	29.80	1	2,207	0.05%
2022/07/28	2	27.78	0	0.00	27.80	2	2,167	0.09%
2022/07/22	0	0.00	6	28.05	27.90	-6	2,151	-0.28%
2022/07/12	1	28.15	0	0.00	28.10	1	2,687	0.04%
2022/07/08	0	0.00	2	30.10	29.65	-2	2,708	-0.07%
2022/07/07	1	29.75	0	0.00	30.45	1	2,694	0.04%
2022/07/06	1	30.00	0	0.00	30.40	1	2,742	0.04%
2022/07/05	5	30.62	6	30.78	31.00	-1	2,850	-0.04%
2022/07/04	1	29.00	0	0.00	29.00	1	2,832	0.04%
2022/07/01	0	0.00	5	28.35	28.10	-5	2,849	-0.18%
2022/06/29	0	30.85	0	0.00	30.60	0	2,876	0.00%
2022/06/27	7	31.36	3	31.17	30.80	4	2,861	0.14%
2022/06/24	1	30.85	4	29.61	30.85	-3	2,746	-0.11%
2022/06/23	3	29.75	10	30.27	29.30	-7	2,683	-0.26%
2022/06/22	42	30.09	33	30.11	29.80	9	2,606	0.35%
2022/06/15	1	27.60	0	0.00	27.60	1	2,762	0.04%
2022/06/08	1	29.50	1	29.65	29.85	0	3,486	0.00%
2022/06/07	4	29.45	0	0.00	29.70	4	3,623	0.11%
2022/06/06	2	30.20	8	30.28	30.05	-6	3,790	-0.16%
2022/06/01	0	0.00	6	29.80	29.65	-6	3,871	-0.15%
2022/05/23	0	0.00	4	29.00	29.35	-4	4,338	-0.09%
2022/05/19	2	27.85	0	0.00	28.30	2	4,355	0.05%
2022/05/18	1	28.55	2	28.50	28.50	-1	4,380	-0.02%
2022/05/11	0	0.00	2	29.08	28.90	-2	4,354	-0.05%
2022/05/10	0	0.00	1	28.45	28.45	-1	4,352	-0.02%
2022/05/09	4	28.98	0	0.00	28.80	4	4,350	0.09%
2022/05/06	1	30.25	0	0.00	30.20	1	4,352	0.02%
2022/05/03	0	0.00	1	30.80	30.35	-1	4,389	-0.02%
2022/04/27	1	31.65	3	31.70	30.70	-2	4,445	-0.04%
2022/04/26	1	33.40	9	33.43	32.80	-8	4,408	-0.18%
2022/04/25	6	33.70	0	0.00	33.10	6	4,395	0.14%
2022/04/22	0	0.00	0.1	33.20	34.25	-0.1	4,347	0.00%
2022/04/20	0	0.00	2	34.68	34.40	-2	4,270	-0.05%
2022/04/19	0	0.00	1	34.55	34.25	-1	4,261	-0.02%
2022/04/18	0	34.20	12	34.51	34.75	-12	4,262	-0.28%
2022/04/15	5.1	33.19	8	33.41	33.40	-2.9	4,202	-0.07%
2022/04/14	7	32.84	0	0.00	32.65	7	4,210	0.17%
2022/04/11	6	34.48	6	34.67	33.60	0	4,343	0.00%
2022/04/08	1	34.05	17	34.51	34.15	-16	4,218	-0.38%
2022/04/07	0	34.30	1	33.70	33.00	-1	4,205	-0.02%
2022/04/06	3	34.17	14	34.09	34.40	-11	4,239	-0.26%
2022/03/31	13	33.57	1	33.90	33.30	12	4,253	0.28%
2022/03/30	1	33.80	1	34.05	33.20	0	4,312	0.00%
2022/03/29	0	0.00	1	33.05	33.20	-1	4,340	-0.02%
2022/03/25	3	33.80	0	0.00	33.20	3	4,460	0.07%
2022/03/24	0	0.00	1	34.45	33.90	-1	4,814	-0.02%
2022/03/23	1	34.00	0	0.00	33.95	1	5,000	0.02%
2022/03/21	2	34.90	2	34.85	34.50	0	5,298	0.00%
2022/03/18	2	33.85	2	33.80	34.95	0	5,705	0.00%
2022/03/17	12	33.82	14	34.36	34.15	-2	6,133	-0.03%
2022/03/16	4	34.71	13	34.12	34.60	-9	6,484	-0.14%
2022/03/11	9	33.30	10	33.05	33.50	-1	6,626	-0.02%
2022/03/10	7	33.29	6	33.30	33.40	1	6,798	0.01%
2022/03/09	1	33.15	2	32.10	33.30	-1	7,023	-0.01%
2022/03/04	1	32.70	0	0.00	32.70	1	7,165	0.01%
2022/03/03	24	33.40	16.5	33.43	33.45	7.5	7,322	0.10%
2022/03/02	3	32.20	4	32.28	32.50	-1	7,421	-0.01%
2022/03/01	5	31.50	0	0.00	31.80	5	7,699	0.06%
2022/02/25	1	31.00	1	31.20	30.85	0	8,308	0.00%
2022/02/24	2.5	30.84	2	31.50	30.00	0.5	8,609	0.01%
2022/02/23	0	0.00	8	30.94	30.85	-8	8,632	-0.09%
2022/02/17	2	31.38	1	31.30	31.25	1	8,766	0.01%
2022/02/09	0	0.00	3	32.75	32.80	-3	9,257	-0.03%
2022/02/08	0	0.00	5	32.22	32.50	-5	9,355	-0.05%
2022/01/26	0	0.00	4	31.00	31.00	-4	9,591	-0.04%
2022/01/25	7	30.29	0	0.00	30.00	7	9,759	0.07%
2022/01/24	3	30.35	3	30.60	30.35	0	10,382	0.00%
2022/01/21	1	31.30	0	0.00	31.30	1	10,446	0.01%
2022/01/20	2	32.05	0	0.00	32.25	2	10,595	0.02%
2022/01/19	1	31.90	0	0.00	32.00	1	10,649	0.01%
2022/01/18	0	0.00	14	32.51	32.35	-14	10,669	-0.13%
2022/01/17	0	0.00	10	32.34	32.55	-10	10,683	-0.09%
2022/01/14	5	32.10	34	32.08	32.05	-29	10,703	-0.27%
2022/01/13	7	33.21	3	33.05	32.85	4	10,675	0.04%
2022/01/12	3.1	33.55	0	0.00	33.55	3.1	10,649	0.03%
2022/01/11	4	34.48	1	34.45	34.35	3	10,691	0.03%
2022/01/07	1	33.65	1	34.00	34.10	0	10,624	0.00%
2022/01/06	1	34.95	7	35.30	34.65	-6	10,730	-0.06%
2022/01/05	9	36.48	2	37.10	36.00	7	10,825	0.06%
2022/01/04	1	36.20	0	0.00	36.05	1	10,811	0.01%
2022/01/03	1	36.35	5	35.90	35.90	-4	10,807	-0.04%
2021/12/30	2	36.45	2	36.55	36.20	0	10,805	0.00%
2021/12/29	0	0.00	13	36.33	36.35	-13	10,774	-0.12%
2021/12/28	1	35.50	1	36.25	35.50	0	10,747	0.00%
2021/12/27	6	36.30	1	36.30	36.30	5	10,868	0.05%
2021/12/24	32	36.00	2	35.93	36.00	30	11,243	0.27%
2021/12/23	0	0.00	1	36.90	36.70	-1	11,211	-0.01%
2021/12/21	0	0.00	1	37.30	37.00	-1	11,165	-0.01%
2021/12/20	16	37.83	9	37.37	37.05	7	11,091	0.06%
2021/12/17	6	37.25	8	36.74	36.35	-2	10,711	-0.02%
2021/12/16	5	37.46	5	37.30	37.45	0	10,512	0.00%
2021/12/15	9	36.69	26	36.53	36.55	-17	10,342	-0.16%
2021/12/14	30	38.36	14	37.63	36.55	16	10,140	0.16%
2021/12/13	30	38.20	19.5	38.06	37.70	10.6	9,629	0.11%
2021/12/10	27	36.83	22.3	37.23	37.60	4.7	9,073	0.05%
2021/12/09	12.5	36.07	81	36.00	35.80	-68.6	8,484	-0.81%
2021/12/07	2	34.60	0	0.00	34.35	2	8,052	0.02%
2021/12/06	77	35.21	67	34.95	34.65	10	7,958	0.13%
2021/12/03	34	35.36	50	35.13	34.05	-16	7,745	-0.21%
2021/12/02	1	32.85	0	0.00	33.30	1	7,387	0.01%
2021/12/01	1	33.50	0	0.00	33.40	1	7,321	0.01%
2021/11/30	34	33.80	2	33.85	33.00	32	7,240	0.44%
2021/11/29	55	33.82	31	34.05	34.20	24	7,019	0.34%
2021/11/26	14	35.67	0	0.00	35.55	14	6,815	0.21%
2021/11/25	11	36.25	1	37.75	36.30	10	6,566	0.15%
2021/11/24	37.2	36.28	179.3	35.91	37.05	-142.2	6,342	-2.24%	大賣/鉅額交易
2021/11/23	191	35.22	10	34.94	34.35	181	5,772	3.14%	大買/鉅額交易
2021/11/22	0	0.00	2	34.00	34.10	-2	5,455	-0.04%
2021/11/19	0	0.00	5	33.00	32.30	-5	5,384	-0.09%
2021/11/18	0	0.00	1	32.55	33.10	-1	5,356	-0.02%
2021/11/17	4	33.00	0	0.00	33.00	4	5,295	0.08%
2021/11/15	0	0.00	30	32.10	32.95	-30	5,266	-0.57%
2021/11/11	1	33.30	0	0.00	33.00	1	5,117	0.02%
2021/11/10	2	33.95	0	0.00	33.85	2	5,084	0.04%
2021/11/09	2	34.45	7	34.20	34.50	-5	5,036	-0.10%
2021/11/05	33	33.89	4	33.83	33.95	29	4,849	0.60%
2021/11/04	4	34.01	27	33.51	34.30	-23	4,796	-0.48%
2021/11/03	0	0.00	17	32.94	32.40	-17	4,609	-0.37%
2021/11/02	21	33.14	5	32.80	32.95	16	4,587	0.35%
2021/11/01	40	33.92	55	33.86	32.85	-15	4,443	-0.34%
2021/10/28	6	31.82	4	31.81	32.10	2	3,851	0.05%
2021/10/26	0	0.00	5	30.45	30.45	-5	3,648	-0.14%
2021/10/25	5	30.45	0	0.00	30.20	5	3,632	0.14%
2021/10/22	10	30.00	0	0.00	29.95	10	3,664	0.27%
2021/10/20	0	0.00	1.2	30.87	30.60	-1.2	3,817	-0.03%
2021/10/19	21	31.36	21	31.64	30.95	0	3,815	0.00%
2021/10/15	21	30.70	4	30.65	30.55	17	3,838	0.44%
2021/10/14	15	30.60	17	30.64	30.70	-2	3,934	-0.05%
2021/10/13	8	30.38	1	30.10	30.40	7	4,192	0.17%
2021/10/12	6	29.15	27	29.65	29.35	-21	4,226	-0.50%
2021/10/08	6	28.75	35	29.25	28.65	-29	4,179	-0.69%
2021/10/06	0	0.00	1	28.60	28.40	-1	4,236	-0.02%
2021/10/05	9	28.80	0	0.00	28.70	9	4,439	0.20%
2021/10/04	6	30.85	5	31.19	29.35	1	4,474	0.02%
2021/10/01	63	31.55	69	31.02	30.45	-6	4,314	-0.14%
2021/09/28	50	29.14	3	28.53	28.80	47	3,956	1.19%
2021/09/23	2	28.13	0	0.00	28.15	2	4,789	0.04%
2021/09/22	0	0.00	1	28.75	28.60	-1	4,864	-0.02%
2021/09/13	3	29.65	0	0.00	29.40	3	5,138	0.06%
2021/09/06	1	30.25	0	0.00	29.25	1	5,828	0.02%
2021/09/02	0	0.00	1	30.20	29.75	-1	5,986	-0.02%
2021/08/31	1	30.05	0	0.00	30.45	1	6,009	0.02%
2021/08/30	3	30.78	1	30.80	30.25	2	5,997	0.03%
2021/08/27	0	0.00	11	29.33	29.20	-11	5,910	-0.19%
2021/08/26	10	28.90	0	0.00	28.90	10	5,844	0.17%
2021/08/25	1	29.15	0	0.00	28.80	1	5,885	0.02%
2021/08/20	0	0.00	1	28.60	28.50	-1	5,996	-0.02%
2021/08/17	2	28.60	1	28.40	27.80	1	6,028	0.02%
2021/08/16	1	28.80	10	28.40	28.25	-9	6,066	-0.15%
2021/08/13	0	0.00	1	29.60	29.40	-1	6,074	-0.02%
2021/08/12	5	30.35	0	0.00	30.10	5	6,183	0.08%
2021/08/11	1	30.25	0	0.00	30.10	1	6,278	0.02%
2021/08/10	2	31.00	0	0.00	31.05	2	6,316	0.03%
2021/08/09	0	0.00	1	32.30	32.20	-1	6,342	-0.02%
2021/08/06	1	33.05	0	0.00	32.85	1	6,457	0.02%
2021/08/05	2.5	33.92	2	33.65	33.60	0.5	6,500	0.01%
2021/08/04	0	0.00	1	34.25	33.90	-1	6,624	-0.02%
2021/08/02	10	32.88	0	0.00	33.10	10	6,638	0.15%
2021/07/30	1	32.50	6	32.55	32.15	-5	6,680	-0.07%
2021/07/29	1	32.45	0	0.00	32.60	1	6,801	0.01%
2021/07/28	2	32.20	0	0.00	32.20	2	6,828	0.03%
2021/07/27	2	34.20	0	0.00	33.25	2	6,907	0.03%
2021/07/26	12	34.46	15	34.37	34.20	-3	6,964	-0.04%
2021/07/23	12	33.47	4.7	33.29	33.30	7.3	6,903	0.11%
2021/07/22	4	33.70	0	0.00	33.55	4	6,941	0.06%
2021/07/21	9	34.80	12	33.65	33.60	-3	6,958	-0.04%
2021/07/20	47	34.06	42	34.60	34.35	5	6,908	0.07%
2021/07/19	5	34.77	17	35.46	35.05	-12	6,827	-0.18%
2021/07/16	15	34.50	3	34.65	33.35	12	6,559	0.18%
2021/07/15	2	33.70	0	0.00	33.80	2	6,535	0.03%
2021/07/14	2	33.50	0	0.00	33.00	2	6,597	0.03%
2021/07/13	3	34.72	0	0.00	33.60	3	6,669	0.04%
2021/07/12	2	34.65	24	34.27	34.65	-22	6,725	-0.33%
2021/07/09	0	0.00	11	33.22	33.00	-11	6,636	-0.17%
2021/07/08	2	32.40	0	0.00	32.40	2	6,993	0.03%
2021/07/07	2	32.80	1	33.05	32.35	1	7,914	0.01%
2021/07/06	25	33.09	2	33.35	32.95	23	7,967	0.29%
2021/07/05	6	33.55	59	33.31	33.40	-53	8,107	-0.65%
2021/07/02	57	33.05	0	0.00	32.55	57	8,243	0.69%
2021/07/01	8	33.67	15	33.85	33.40	-7	8,362	-0.08%
2021/06/30	13	34.99	14	34.88	34.85	-1	8,285	-0.01%
2021/06/29	0	0.00	41	32.50	32.20	-41	7,741	-0.53%
2021/06/28	1	31.60	1	31.60	31.60	0	7,777	0.00%
2021/06/25	3	32.32	10	32.50	32.00	-7	7,954	-0.09%
2021/06/24	0	0.00	1	32.00	32.00	-1	8,290	-0.01%
2021/06/23	13	31.87	10	32.15	31.50	3	8,554	0.04%
2021/06/22	1	30.80	0	0.00	30.60	1	8,677	0.01%
2021/06/18	1	31.55	23	31.84	32.40	-22	9,178	-0.24%
2021/06/17	1	32.00	22	32.33	32.40	-21	9,929	-0.21%
2021/06/16	55	33.21	24	33.02	32.60	31	10,226	0.30%
2021/06/15	31	31.50	15	32.10	31.55	16	10,086	0.16%
2021/06/11	4	31.14	6	31.36	31.05	-2	10,134	-0.02%
2021/06/10	15	31.85	15	32.23	32.05	0	10,378	0.00%
2021/06/09	0	0.00	1	30.20	30.30	-1	10,742	-0.01%
2021/06/08	3	30.85	2	30.65	30.10	1	11,384	0.01%
2021/06/07	2	30.15	6	29.96	29.85	-4	12,174	-0.03%
2021/06/03	1	31.20	0	0.00	31.15	1	12,504	0.01%
2021/06/01	1	32.10	0	0.00	32.15	1	12,512	0.01%
2021/05/28	0	0.00	30	31.37	31.05	-30	12,523	-0.24%
2021/05/27	1	30.45	0	0.00	30.65	1	12,530	0.01%
2021/05/26	0	0.00	2	30.65	30.55	-2	12,544	-0.02%
2021/05/25	34	30.95	30	31.65	30.50	4	12,578	0.03%
2021/05/24	30	30.35	0	0.00	30.15	30	12,699	0.24%
2021/05/20	1	29.85	1	30.60	29.40	0	12,735	0.00%
2021/05/19	1	29.70	1	29.30	31.20	0	12,724	0.00%
2021/05/18	10	28.50	0	0.00	29.60	10	12,658	0.08%
2021/05/17	2	29.00	1	28.00	26.95	1	12,628	0.01%
2021/05/14	1	30.95	0	0.00	29.90	1	12,570	0.01%
2021/05/13	0	0.00	3	27.23	28.65	-3	12,473	-0.02%
2021/05/12	2	28.70	2	28.75	28.80	0	12,536	0.00%
2021/05/11	25	33.22	0	0.00	31.85	25	12,411	0.20%
2021/05/10	0	0.00	2	35.45	35.30	-2	12,408	-0.02%
2021/05/06	15	34.85	15	35.00	35.00	0	12,431	0.00%
2021/05/05	6	33.38	0	0.00	32.75	6	12,310	0.05%
2021/05/04	1	32.25	8	34.05	33.05	-7	12,308	-0.06%
2021/05/03	0	0.00	16	37.09	35.80	-16	12,219	-0.13%
2021/04/29	12	37.17	4	37.06	36.65	8	12,256	0.07%
2021/04/28	14	37.99	2	37.75	37.50	12	12,275	0.10%
2021/04/27	31	38.35	0	0.00	38.20	31	12,318	0.25%
2021/04/26	1	38.00	1	38.00	38.25	0	12,418	0.00%
2021/04/22	14	38.34	41	37.21	37.20	-27	12,431	-0.22%
2021/04/21	14	38.96	17	39.06	38.85	-3	12,342	-0.02%
2021/04/20	2	38.78	5	38.84	38.05	-3	12,238	-0.02%
2021/04/19	9	37.96	5.7	37.93	37.90	3.3	12,197	0.03%
2021/04/16	20	39.23	27	38.78	38.40	-7	12,152	-0.06%
2021/04/15	17	38.73	13	38.04	38.10	4	12,144	0.03%
2021/04/14	37	38.92	12	37.59	37.55	25	12,439	0.20%
2021/04/13	21	41.45	53.3	42.50	39.30	-32.3	12,106	-0.27%
2021/04/12	1	39.75	3.3	39.83	39.35	-2.3	11,238	-0.02%
2021/04/09	3	39.68	1	40.75	39.30	2	11,208	0.02%
2021/04/08	6	39.74	8.7	39.72	39.35	-2.7	11,119	-0.02%
2021/04/07	24	39.44	10	39.60	39.50	14	11,097	0.13%
2021/04/06	1	38.40	1	38.85	38.30	0	11,063	0.00%
2021/04/01	10	38.25	3.6	38.42	38.25	6.4	11,063	0.06%
2021/03/31	20	39.54	19	39.10	38.90	1	11,139	0.01%
2021/03/30	3	39.68	1	39.40	39.30	2	11,680	0.02%
2021/03/29	46	40.17	58	39.72	39.85	-12	11,839	-0.10%
2021/03/26	16	37.49	7	37.68	38.20	9	11,521	0.08%
2021/03/25	45	39.69	26	40.21	38.85	19	11,271	0.17%
2021/03/24	29	39.60	6	39.70	39.30	23	11,053	0.21%
2021/03/23	21	40.51	12.3	40.96	39.30	8.7	10,912	0.08%
2021/03/22	73	41.48	280.3	41.60	41.00	-207.3	10,611	-1.95%	大賣/鉅額交易
2021/03/19	3.3	37.55	26	38.70	39.75	-22.7	9,932	-0.23%
2021/03/18	46	37.18	4	36.69	36.15	42	9,580	0.44%
2021/03/17	209	36.96	39	37.06	36.75	170	9,302	1.83%	大買/鉅額交易
2021/03/16	17	37.06	6	37.26	36.60	11	9,178	0.12%
2021/03/15	60	37.97	36	37.73	37.60	24	8,893	0.27%
2021/03/12	19	36.35	36	36.92	37.00	-17	8,420	-0.20%
2021/03/11	34	35.85	24	35.86	35.10	10	7,820	0.13%
2021/03/10	14	33.64	25	33.82	34.95	-11	7,032	-0.16%
2021/03/09	0	0.00	5	31.64	31.80	-5	6,769	-0.07%
2021/03/05	0	0.00	2	31.25	30.85	-2	6,837	-0.03%
2021/03/04	0	0.00	2	31.60	31.40	-2	7,299	-0.03%
2021/03/03	0	0.00	2	31.85	31.65	-2	7,389	-0.03%
2021/03/02	3	31.83	34	31.73	31.45	-31	7,646	-0.41%
2021/02/25	3	31.75	5	32.11	31.60	-2	8,510	-0.02%
2021/02/24	0	0.00	50	32.06	31.85	-50	8,705	-0.57%
2021/02/23	35	31.45	0	0.00	31.10	35	9,095	0.38%
2021/02/22	20	31.35	0	0.00	31.30	20	9,636	0.21%
2021/02/19	21	30.66	7	30.65	30.65	14	9,771	0.14%
2021/02/18	10	29.75	0	0.00	29.75	10	10,171	0.10%
2021/02/17	6	28.97	0	0.00	29.15	6	10,330	0.06%
2021/02/05	0	0.00	0.7	28.15	28.15	-0.7	10,595	-0.01%
2021/02/03	0.7	28.00	0	0.00	28.70	0.7	11,424	0.01%
2021/02/01	2	26.63	2	27.30	27.55	0	11,797	0.00%
2021/01/29	0	0.00	10	28.36	27.45	-10	12,180	-0.08%
2021/01/28	0	0.00	4	29.10	29.00	-4	12,994	-0.03%
2021/01/27	0	0.00	1	30.15	30.10	-1	13,435	-0.01%
2021/01/26	5	31.00	1	30.60	30.60	4	13,612	0.03%
2021/01/25	12	31.25	3	30.98	30.95	9	13,931	0.06%
2021/01/22	1	31.30	0	0.00	31.10	1	14,268	0.01%
2021/01/21	3	30.32	5	30.54	30.05	-2	14,716	-0.01%
2021/01/20	1	30.90	4	31.20	30.80	-3	15,790	-0.02%
2021/01/19	4	32.23	1	32.35	32.05	3	16,551	0.02%
2021/01/18	0	0.00	0.7	31.13	30.80	-0.7	16,693	0.00%
2021/01/15	2	31.90	18	32.08	32.00	-16	16,881	-0.09%
2021/01/14	2	32.35	2	32.45	32.60	0	17,062	0.00%
2021/01/13	8	32.76	2.1	32.81	32.60	5.9	17,257	0.03%
2021/01/12	2	33.15	0	0.00	33.05	2	17,699	0.01%
2021/01/11	1	34.10	0	0.00	34.10	1	18,358	0.01%
2021/01/08	2	33.80	28	34.17	34.15	-26	19,115	-0.14%
2021/01/07	91.6	35.62	78	35.23	34.35	13.6	20,158	0.07%
2021/01/06	7	32.94	17.3	32.79	33.20	-10.3	20,909	-0.05%
2021/01/05	1	34.55	11	34.62	34.05	-10	21,609	-0.05%
2021/01/04	0	0.00	1	34.55	34.55	-1	22,512	0.00%
2020/12/31	7	35.34	8	35.13	34.60	-1	23,373	0.00%
2020/12/30	13	35.58	32.7	35.47	35.55	-19.7	24,449	-0.08%
2020/12/29	9	34.72	8	34.43	34.45	1	25,099	0.00%
2020/12/28	25	33.80	1.3	34.08	33.55	23.7	25,247	0.09%
2020/12/25	27	34.80	36	34.43	34.05	-9	25,367	-0.04%
2020/12/24	130	35.69	68	35.49	34.30	62	25,417	0.24%	大買/
2020/12/23	35	32.97	37	33.79	34.75	-2	25,128	-0.01%
2020/12/22	9	32.55	8	32.56	31.60	1	25,229	0.00%
2020/12/21	9	33.26	10	33.17	32.85	-1	25,615	0.00%
2020/12/18	1	33.30	1	33.35	33.00	0	26,041	0.00%
2020/12/17	16	33.04	10	33.51	32.95	6	26,688	0.02%
2020/12/16	12	34.01	0	0.00	33.50	12	27,316	0.04%
2020/12/15	28	34.37	26	33.53	33.00	2	28,221	0.01%
2020/12/14	2	33.50	3.3	33.16	34.00	-1.3	28,548	0.00%
2020/12/11	0	0.00	1	33.70	32.65	-1	29,519	0.00%
2020/12/10	4	33.54	4	33.35	33.35	0	30,864	0.00%
2020/12/09	0	0.00	1.7	34.80	34.60	-1.7	31,102	-0.01%
2020/12/07	4	34.01	2	33.88	35.15	2	31,864	0.01%
2020/12/04	1	34.80	1	34.70	34.50	0	32,016	0.00%
2020/12/03	0	0.00	1	35.50	35.10	-1	32,139	0.00%
2020/12/02	5	35.60	1.1	35.85	35.35	3.9	32,229	0.01%
2020/12/01	4	36.91	2	36.88	37.00	2	32,388	0.01%
2020/11/30	7	37.35	16	37.02	38.10	-9	32,581	-0.03%
2020/11/27	6	36.50	6.3	36.20	36.00	-0.3	32,210	0.00%
2020/11/26	7	36.11	15	36.51	35.90	-8	32,229	-0.02%
2020/11/25	13	36.51	34.3	36.28	36.40	-21.3	32,332	-0.07%
2020/11/24	1	34.85	7.1	35.31	35.50	-6.1	31,994	-0.02%
2020/11/23	17	35.09	2	34.43	34.50	15	32,096	0.05%
2020/11/20	70	35.09	68.1	34.86	34.80	1.9	32,402	0.01%
2020/11/19	39.1	34.31	41.7	34.08	34.00	-2.6	32,534	-0.01%
2020/11/18	24.4	33.13	6	32.81	33.00	18.4	32,354	0.06%
2020/11/17	33	33.11	29	32.80	33.00	4	33,304	0.01%
2020/11/16	0.3	32.00	0	0.00	31.70	0.3	32,892	0.00%
2020/11/13	9	32.21	8.3	31.98	32.65	0.7	32,813	0.00%
2020/11/12	13	32.76	124	32.01	32.50	-111	33,003	-0.34%	大賣/鉅額交易
2020/11/11	9	34.59	22	34.47	34.10	-13	32,508	-0.04%
2020/11/10	14	35.58	5	35.44	35.35	9	32,348	0.03%
2020/11/09	26	36.42	24.5	36.51	36.00	1.5	32,317	0.00%
2020/11/06	52	36.45	60.5	35.98	35.40	-8.5	32,034	-0.03%
2020/11/05	132	36.87	102.4	36.74	36.10	29.6	31,611	0.09%	大買/大賣/
2020/11/04	27.5	35.03	26	34.88	34.30	1.5	30,894	0.00%
2020/11/03	12	35.21	12	35.11	35.40	0	30,472	0.00%
2020/11/02	29.2	35.87	51.6	35.88	35.35	-22.4	30,323	-0.07%
2020/10/30	26	37.89	18.3	37.74	37.40	7.7	30,027	0.03%
2020/10/29	44	38.81	53	38.51	38.10	-9	29,711	-0.03%
2020/10/28	85	40.43	168.9	40.30	39.00	-83.9	29,146	-0.29%	大賣/
2020/10/27	141	39.77	43.7	39.47	39.35	97.3	28,072	0.35%	大買/
2020/10/26	10.2	37.87	6.3	37.63	37.80	3.9	27,342	0.01%
2020/10/23	17.3	37.25	54.3	36.88	37.25	-37	27,095	-0.14%
2020/10/22	8	37.69	16	37.59	37.00	-8	26,977	-0.03%
2020/10/21	8.2	38.30	6	38.21	37.90	2.2	26,859	0.01%
2020/10/20	51	38.78	47	38.58	38.25	4	26,828	0.01%
2020/10/19	31.1	38.21	42	38.75	38.10	-10.9	26,504	-0.04%
2020/10/16	49.4	38.87	37.3	38.43	37.80	12.1	25,895	0.05%
2020/10/15	148.7	41.11	68.3	41.47	40.35	80.4	25,497	0.32%	大買/
2020/10/14	44.3	42.68	52.7	43.10	41.60	-8.3	24,606	-0.03%
2020/10/13	59	41.68	60.3	41.56	41.25	-1.3	23,730	-0.01%
2020/10/12	124.5	42.96	81.7	42.73	41.95	42.9	23,050	0.19%	大買/
2020/10/08	153.3	42.44	149.7	42.31	41.50	3.6	22,120	0.02%	大買/大賣/
2020/10/07	108.3	43.41	143.6	42.91	42.00	-35.3	21,241	-0.17%	大買/大賣/
2020/10/06	25.5	41.59	68	41.78	41.45	-42.5	20,191	-0.21%
2020/10/05	30.8	39.04	11.3	39.08	38.85	19.5	19,439	0.10%
2020/09/30	8	37.21	12.2	37.50	38.55	-4.2	19,120	-0.02%
2020/09/29	91.5	37.26	14.9	36.60	35.05	76.6	18,942	0.40%
2020/09/28	6.2	38.90	20.3	39.40	37.30	-14	18,747	-0.07%
2020/09/16	26	23.87	146	24.02	24.50	-120	18,396	-0.65%	大賣/鉅額交易
2020/09/15	75	24.26	4	24.41	24.30	71	18,015	0.39%
2020/09/14	105	23.13	21	23.22	23.05	84	17,732	0.47%	大買/
2020/09/11	39	24.43	65.4	24.37	24.20	-26.4	17,271	-0.15%
2020/09/10	46	26.20	41	26.32	25.90	5	16,583	0.03%
2020/09/09	86	25.33	87	24.95	26.65	-1	15,913	-0.01%
2020/09/08	33	26.31	18	25.75	25.20	15	14,950	0.10%
2020/09/07	98	28.37	72	28.34	27.95	26	14,524	0.18%
2020/09/04	115	27.42	77	27.43	27.90	38	13,557	0.28%	大買/
2020/09/03	19	25.38	8	25.19	25.40	11	12,205	0.09%
2020/09/02	15	22.71	124	21.18	23.10	-109	11,941	-0.91%	大賣/鉅額交易
2020/09/01	23	21.78	13	22.15	21.00	10	11,347	0.09%
2020/08/31	7	21.35	31	21.58	22.25	-24	11,185	-0.21%
2020/08/28	10	20.65	27	20.27	20.50	-17	11,026	-0.15%
2020/08/27	15	19.68	6	19.60	19.40	9	11,029	0.08%
2020/08/26	21	19.63	13	19.82	19.85	8	10,968	0.07%
2020/08/25	57	18.34	32	18.71	19.45	25	10,742	0.23%
2020/08/24	4	17.38	36	17.14	17.70	-32	10,470	-0.31%
2020/08/21	38	17.51	5	17.82	17.40	33	10,357	0.32%
2020/08/20	86.3	15.86	22	15.91	17.40	64.3	10,198	0.63%
2020/08/19	60	16.84	7	17.08	16.50	53	9,809	0.54%
2020/08/18	36	18.32	15.1	18.51	18.30	20.9	9,618	0.22%
2020/08/17	20.3	17.72	14	17.89	18.30	6.3	9,145	0.07%
2020/08/14	22	15.45	12	16.14	16.80	10	8,644	0.12%
2020/08/13	10	14.76	4	15.29	15.30	6	7,957	0.08%
2020/08/12	26	13.40	70.2	13.08	13.95	-44.2	7,562	-0.58%
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	0	0.00	2	11.55	11.55	-2	6,482	-0.03%
2020/08/07	2	9.61	35	10.47	10.50	-33	6,628	-0.50%
2020/08/06	1	9.78	10	9.82	9.56	-9	6,230	-0.14%
2020/08/05	1	9.62	30	9.67	9.68	-29	6,204	-0.47%
2020/08/03	1	9.30	0	0.00	9.06	1	6,128	0.02%
2020/07/31	3	8.96	0	8.98	9.05	3	6,076	0.05%
2020/07/30	50	9.35	0	0.00	9.08	50	6,013	0.83%
2020/07/28	3	7.91	0	0.00	7.97	3	5,765	0.05%
2020/07/27	7	8.41	0	0.00	8.22	7	5,711	0.12%
2020/07/24	1	8.72	1	8.69	8.51	0	5,646	0.00%
2020/07/23	4	8.79	0	0.00	8.78	4	5,569	0.07%
2020/07/22	4	8.99	0	0.00	8.94	4	5,502	0.07%
2020/07/21	0	0.00	6	8.84	8.90	-6	5,397	-0.11%
2020/07/17	1	9.51	0	0.00	9.15	1	5,197	0.02%
2020/07/16	6	9.74	15	9.71	9.70	-9	5,053	-0.18%
2020/07/15	1	9.83	46	9.84	9.60	-45	4,921	-0.91%
2020/07/14	15	9.42	5	9.44	9.50	10	4,719	0.21%
2020/07/13	13	9.11	9	9.10	9.01	4	4,537	0.09%
2020/07/10	67	9.51	18	9.45	9.42	49	4,430	1.11%
2020/07/09	12	9.21	19	8.94	9.27	-7	4,009	-0.17%
2020/07/08	33	7.94	11	8.23	8.43	22	3,713	0.59%
2020/07/01	5	7.71	0	0.00	7.65	5	3,115	0.16%
2020/06/30	0	0.00	6	7.34	7.34	-6	3,036	-0.20%
2020/06/29	6	7.33	0	0.00	7.32	6	3,030	0.20%
2020/06/22	0	0.00	31	7.28	7.26	-31	3,082	-1.01%
2020/06/19	30	7.36	6	7.33	7.57	24	3,043	0.79%
2020/06/16	2	7.12	0	0.00	7.11	2	3,011	0.07%
2020/06/11	12	7.47	0	0.00	7.31	12	3,024	0.40%
2020/06/10	2	7.49	0	0.00	7.48	2	3,018	0.07%
2020/06/08	20	7.71	22	7.65	7.64	-2	3,083	-0.06%
2020/06/05	10	7.61	0	0.00	7.60	10	3,049	0.33%
2020/05/22	0	0.00	20	7.10	7.01	-20	2,700	-0.74%
2020/05/21	0	0.00	1	7.17	7.24	-1	2,690	-0.04%
2020/05/20	1	6.90	4	6.82	6.95	-3	2,638	-0.11%
2020/05/19	4	6.91	0	0.00	6.94	4	2,617	0.15%
2020/05/18	2	6.99	3	7.00	6.85	-1	2,595	-0.04%
2020/05/15	2	7.36	0	0.00	7.30	2	2,525	0.08%
2020/05/14	20	7.46	2	7.73	7.60	18	2,456	0.73%
2020/05/13	0	0.00	2.8	7.34	7.34	-2.8	2,183	-0.13%
2020/05/12	1	6.63	0	0.00	6.68	1	2,096	0.05%
2020/05/11	2	6.75	0	0.00	6.77	2	2,032	0.10%
2020/05/08	0	0.00	2	6.34	6.34	-2	1,858	-0.11%
2020/05/07	0	0.00	12	5.62	5.77	-12	1,858	-0.65%
2020/05/04	0	0.00	5	5.30	5.27	-5	1,858	-0.27%
2020/04/28	5	5.41	0	0.00	5.37	5	1,883	0.27%
2020/04/21	2	5.46	10	5.43	5.29	-8	1,960	-0.41%
2020/04/08	8	5.30	0	0.00	5.23	8	1,991	0.40%
2020/04/06	1	4.98	0	0.00	5.00	1	2,042	0.05%
2020/03/26	2	4.59	0	0.00	4.85	2	1,952	0.10%
2020/03/23	5	4.00	0	0.00	3.98	5	1,933	0.26%
2020/03/19	2	4.34	2	4.43	4.33	0	1,816	0.00%
2020/03/17	1	4.71	0	0.00	4.69	1	1,764	0.06%
2020/03/16	3	5.07	0	0.00	4.90	3	1,748	0.17%
2020/03/13	0	0.00	30	5.13	5.19	-30	1,722	-1.74%
2020/03/12	4	5.80	4	5.74	5.67	0	1,685	0.00%
2020/03/09	2	6.51	0	0.00	6.45	2	1,648	0.12%
2020/03/05	2	6.92	0	0.00	6.92	2	1,646	0.12%
2020/03/02	1	6.81	0	0.00	6.78	1	1,677	0.06%
2020/02/27	1	7.07	0	0.00	6.96	1	1,663	0.06%
2020/02/26	2	7.11	0	0.00	7.11	2	1,655	0.12%
2020/02/21	2	7.48	0	0.00	7.46	2	1,639	0.12%
2020/02/20	1	7.58	0	0.00	7.53	1	1,631	0.06%
2020/02/18	14	7.57	0	0.00	7.51	14	1,628	0.86%
2020/02/13	0	0.00	2	7.50	7.45	-2	1,599	-0.13%
2020/02/11	0	0.00	1	7.40	7.40	-1	1,607	-0.06%
2020/02/10	3	7.53	12	7.44	7.52	-9	1,623	-0.55%
2020/02/04	0	0.00	23	7.09	7.14	-23	1,569	-1.47%
2020/02/03	0	0.00	6	6.82	6.93	-6	1,591	-0.38%
2020/01/30	6	7.39	0	0.00	7.39	6	1,574	0.38%
2020/01/20	2	8.20	0	0.00	8.21	2	1,526	0.13%
2020/01/16	2	8.22	0	0.00	8.23	2	1,525	0.13%
2020/01/15	3	8.26	0	0.00	8.21	3	1,535	0.20%
2020/01/14	2	8.26	0	0.00	8.20	2	1,536	0.13%
2020/01/13	1	8.30	0	0.00	8.29	1	1,524	0.07%
2020/01/09	5	7.95	0	0.00	7.94	5	1,496	0.33%
2020/01/07	10	8.01	0	0.00	8.03	10	1,573	0.64%
2019/12/31	5	8.19	0	0.00	8.15	5	1,564	0.32%
2019/12/27	5	8.17	0	0.00	8.15	5	1,490	0.34%
2019/12/25	5	8.14	0	0.00	8.10	5	1,497	0.33%
2019/12/20	5	8.34	0	0.00	8.28	5	1,536	0.33%
2019/12/19	0	0.00	2	8.20	8.19	-2	1,526	-0.13%
2019/12/16	2	7.95	4	8.03	7.96	-2	1,596	-0.13%
2019/12/11	0	0.00	1	8.23	8.18	-1	1,608	-0.06%
2019/12/10	0	0.00	3	8.15	8.16	-3	1,627	-0.18%
2019/12/09	2	8.03	0	0.00	8.04	2	1,636	0.12%
2019/12/05	0	0.00	18	8.12	8.16	-18	1,731	-1.04%
2019/12/04	2	8.38	0	0.00	8.33	2	1,716	0.12%
2019/12/02	0	0.00	1	8.23	8.22	-1	1,754	-0.06%
2019/11/27	0	0.00	1	8.83	8.78	-1	1,817	-0.06%
2019/11/26	2	8.82	0	0.00	8.78	2	1,839	0.11%
2019/11/19	0	0.00	2	9.08	8.90	-2	2,075	-0.10%
2019/11/18	2	9.01	0	0.00	8.92	2	2,103	0.10%
2019/11/14	4	8.83	0	0.00	8.81	4	2,185	0.18%
2019/11/11	1	8.98	0	0.00	8.88	1	2,600	0.04%
2019/11/08	1	9.03	0	0.00	9.11	1	2,737	0.04%
2019/11/05	0	0.00	1	9.33	9.24	-1	3,213	-0.03%
2019/11/04	0	0.00	12	9.40	9.35	-12	3,357	-0.36%
2019/10/31	4	9.55	0	0.00	9.53	4	3,707	0.11%
2019/10/28	0	0.00	10	9.33	9.31	-10	4,795	-0.21%
2019/10/25	0	0.00	1	9.34	9.32	-1	4,973	-0.02%
2019/10/24	10	9.43	1	9.40	9.37	9	5,009	0.18%
2019/10/16	48	9.87	1	9.75	9.70	47	5,020	0.94%
2019/10/08	0	0.00	1	9.17	9.17	-1	4,943	-0.02%
2019/09/24	3	9.98	0	0.00	9.78	3	5,101	0.06%
2019/09/19	0	0.00	7	9.30	9.23	-7	5,003	-0.14%
2019/09/18	0	0.00	3	9.41	9.31	-3	4,969	-0.06%
2019/09/17	1	9.55	0	0.00	9.47	1	4,952	0.02%
2019/09/10	1	9.50	0	0.00	9.30	1	4,978	0.02%
2019/08/30	3	9.73	0	0.00	9.72	3	4,839	0.06%
2019/08/27	0	0.00	1	9.95	9.71	-1	4,737	-0.02%
2019/08/26	11	10.04	5	10.05	10.00	6	4,682	0.13%
2019/08/23	1	10.45	0	0.00	10.40	1	4,650	0.02%
2019/08/22	11	10.61	11	10.60	10.50	0	4,609	0.00%
2019/08/21	0	0.00	1	11.05	10.85	-1	4,549	-0.02%
2019/08/20	0	0.00	1	10.95	10.80	-1	4,522	-0.02%
2019/08/19	3	10.83	0	0.00	10.70	3	4,486	0.07%
2019/08/16	1	10.65	1	10.75	10.70	0	4,450	0.00%
2019/08/15	1	10.55	0	0.00	10.80	1	4,413	0.02%
2019/08/14	9	11.56	40	11.36	10.85	-31	4,315	-0.72%
2019/08/13	1	11.95	0	0.00	11.95	1	4,044	0.02%
2019/08/12	35	11.79	89	12.11	12.15	-54	3,899	-1.38%
2019/08/08	0	0.00	3	10.92	11.05	-3	3,598	-0.08%
2019/08/07	0	0.00	37	11.15	10.90	-37	3,540	-1.05%
2019/08/06	26	11.05	9	10.82	11.10	17	3,439	0.49%
2019/08/05	0	0.00	2	10.95	10.70	-2	3,307	-0.06%
2019/08/02	22	11.25	227	11.38	11.30	-205	3,176	-6.45%	大賣/鉅額交易
2019/08/01	213	11.47	132	11.46	11.60	81	3,000	2.70%	大買/大賣/
2019/07/31	122	10.89	0	0.00	10.95	122	2,708	4.50%	大買/鉅額交易
2019/07/30	13	10.89	37	10.71	11.05	-24	2,479	-0.97%
2019/07/29	22	9.81	12	9.98	10.05	10	1,934	0.52%
2019/07/26	10	9.15	0	0.00	9.15	10	1,766	0.57%
2019/07/09	0	0.00	6	8.92	8.88	-6	1,905	-0.31%
2019/07/08	0	0.00	2	8.88	8.87	-2	1,929	-0.10%
2019/07/04	2	9.02	0	0.00	9.18	2	2,060	0.10%
2019/06/20	0	0.00	40	8.51	8.79	-40	2,520	-1.59%
2019/06/14	1	8.49	10	8.65	8.52	-9	2,807	-0.32%
2019/06/13	50	8.57	0	0.00	8.61	50	2,918	1.71%
2019/05/30	0	0.00	7	8.09	8.19	-7	3,604	-0.19%
2019/05/14	3	7.93	0	0.00	8.10	3	5,008	0.06%
2019/05/13	10	8.15	0	0.00	7.95	10	5,056	0.20%
2019/05/08	0	0.00	1	8.74	8.70	-1	5,171	-0.02%
2019/05/07	10	8.64	10	8.73	8.78	0	5,250	0.00%
2019/05/06	6	8.44	30	8.42	8.41	-24	5,312	-0.45%
2019/04/26	0	0.00	1	9.05	8.86	-1	5,860	-0.02%
2019/04/24	0	0.00	8	8.93	8.91	-8	6,566	-0.12%
2019/04/22	5	9.16	0	0.00	9.05	5	6,689	0.07%
2019/04/15	0	0.00	5	9.03	9.01	-5	6,733	-0.07%
2019/04/11	20	9.05	0	0.00	9.02	20	6,786	0.29%
2019/04/08	1	8.59	13	8.71	8.71	-12	6,930	-0.17%
2019/04/03	10	8.50	10	8.53	8.53	0	6,845	0.00%
2019/04/02	10	8.52	10	8.48	8.48	0	6,851	0.00%
2019/04/01	10	8.37	9	8.51	8.51	1	6,841	0.01%
2019/03/29	10	8.42	60	8.29	8.30	-50	6,790	-0.74%
2019/03/28	10	8.40	10	8.40	8.40	0	6,810	0.00%
2019/03/27	10	8.50	10	8.46	8.46	0	6,919	0.00%
2019/03/26	10	8.48	15	8.56	8.57	-5	6,927	-0.07%
2019/03/25	3	8.50	0	0.00	8.47	3	6,976	0.04%
2019/03/22	5	8.70	0	0.00	8.72	5	6,928	0.07%
2019/03/19	0	0.00	5	9.00	9.05	-5	6,907	-0.07%
2019/03/18	0	0.00	5	8.80	8.84	-5	6,854	-0.07%
2019/03/14	2	9.02	0	0.00	9.01	2	6,805	0.03%
2019/03/12	50	9.20	0	0.00	9.09	50	6,939	0.72%
2019/03/07	5	9.43	5	9.35	9.20	0	7,230	0.00%
2019/03/06	10	9.24	10	9.22	9.22	0	7,342	0.00%
2019/02/26	0	0.00	2	9.14	9.09	-2	8,416	-0.02%
2019/02/22	1	9.00	0	0.00	9.04	1	8,446	0.01%
2019/02/21	2	9.18	0	0.00	9.15	2	8,508	0.02%
2019/02/20	30	9.40	0	0.00	9.27	30	8,490	0.35%
2019/02/18	2	9.03	5	9.14	9.13	-3	8,460	-0.04%
2019/02/15	10	9.40	0	0.00	9.03	10	8,634	0.12%
2019/02/14	0	0.00	11	9.46	9.71	-11	8,469	-0.13%
2019/02/13	3	8.90	0	0.00	8.83	3	8,226	0.04%
2019/01/30	0	0.00	70	9.01	8.93	-70	8,456	-0.83%
2019/01/29	10	9.11	0	0.00	9.08	10	8,738	0.11%
2019/01/28	0	0.00	1	9.08	9.18	-1	8,877	-0.01%
2019/01/25	0	0.00	9	9.06	9.06	-9	8,926	-0.10%
2019/01/24	20	9.04	0	0.00	9.00	20	8,916	0.22%
2019/01/23	30	9.03	0	0.00	8.91	30	8,901	0.34%
2019/01/22	10	9.07	0	0.00	8.81	10	8,855	0.11%
2019/01/21	0	0.00	2	9.38	9.08	-2	8,823	-0.02%
2019/01/18	1	9.43	0	0.00	9.30	1	8,889	0.01%
2019/01/17	4	9.55	11	9.36	9.28	-7	8,843	-0.08%
2019/01/16	0	0.00	2	8.94	9.18	-2	8,358	-0.02%
2019/01/15	2	8.53	0	0.00	8.35	2	8,270	0.02%
2019/01/14	0	0.00	30	8.30	8.41	-30	8,288	-0.36%
2019/01/11	0	0.00	20	8.25	8.22	-20	8,319	-0.24%
2019/01/10	0	0.00	30	8.32	8.21	-30	8,458	-0.35%
2019/01/08	10	8.23	0	0.00	8.20	10	8,620	0.12%
2019/01/07	5	8.41	3	8.37	8.23	2	8,731	0.02%
2019/01/04	15	8.19	0	0.00	8.22	15	8,790	0.17%
2019/01/02	10	8.31	0	0.00	8.31	10	8,970	0.11%
2018/12/28	3	8.13	3	8.34	8.50	0	8,936	0.00%
2018/12/26	10	7.29	0	0.00	7.22	10	8,929	0.11%
2018/12/25	0	0.00	10	7.16	7.24	-10	9,020	-0.11%
2018/12/22	5	7.27	0	0.00	7.26	5	9,197	0.05%
2018/12/21	3	6.98	9	7.18	7.25	-6	9,231	-0.06%
2018/12/20	11	7.31	0	0.00	6.99	11	9,214	0.12%
2018/12/19	5	7.69	0	0.00	7.56	5	9,164	0.05%
2018/12/18	12	7.76	0	0.00	7.61	12	9,251	0.13%
2018/12/17	0	0.00	1	8.10	8.04	-1	9,248	-0.01%
2018/12/14	4	8.33	3	8.14	8.11	1	9,651	0.01%
2018/12/13	2	8.54	7	8.57	8.54	-5	9,747	-0.05%
2018/12/10	5	8.65	4	8.55	8.48	1	9,831	0.01%
2018/12/07	4	8.34	4	8.42	8.40	0	9,771	0.00%
2018/12/06	4	8.63	0	0.00	8.21	4	9,780	0.04%
2018/12/05	0	0.00	12	8.75	8.81	-12	9,711	-0.12%
2018/12/04	0	0.00	12	8.92	9.02	-12	9,728	-0.12%
2018/12/03	2	8.88	0	0.00	8.85	2	9,707	0.02%
2018/11/30	2	9.16	7	9.30	8.71	-5	9,629	-0.05%
2018/11/29	8	9.19	6	9.21	9.18	2	9,398	0.02%
2018/11/28	15	9.27	27	9.20	9.19	-12	9,225	-0.13%
2018/11/27	10	8.42	6	8.48	8.52	4	9,003	0.04%
2018/11/26	43	8.34	38	8.36	8.40	5	9,102	0.05%
2018/11/23	0	0.00	15	8.19	8.23	-15	8,841	-0.17%
2018/11/22	10	7.64	0	0.00	7.49	10	8,542	0.12%
2018/11/21	0	0.00	10	7.46	7.59	-10	8,496	-0.12%
2018/11/20	26	7.48	10	7.50	7.44	16	8,446	0.19%
2018/11/19	8	7.80	15	7.75	7.83	-7	8,348	-0.08%
2018/11/16	26	7.70	15	7.75	7.70	11	8,461	0.13%
2018/11/15	15	8.18	0	0.00	8.00	15	8,483	0.18%
2018/11/14	13	8.40	13	8.41	8.33	0	8,627	0.00%
2018/11/13	14	7.57	10	7.68	7.85	4	8,483	0.05%
2018/11/12	3	7.79	23	7.79	7.82	-20	8,434	-0.24%
2018/11/09	17	7.63	20	7.77	7.71	-3	8,394	-0.04%
2018/11/08	17	7.94	87	7.85	7.80	-70	8,380	-0.84%
2018/11/07	33	7.84	35	7.83	7.97	-2	8,335	-0.02%
2018/11/06	27	8.00	24	7.92	7.68	3	8,321	0.04%
2018/11/05	0	0.00	9	7.04	7.59	-9	8,142	-0.11%
2018/11/02	18	7.02	30	6.94	6.90	-12	8,120	-0.15%
2018/11/01	15	6.70	15	6.73	6.73	0	8,154	0.00%
2018/10/31	50	6.50	45	6.49	6.50	5	8,247	0.06%
2018/10/30	0	0.00	12	6.15	6.15	-12	8,191	-0.15%
2018/10/29	14	6.04	8	6.11	6.05	6	8,202	0.07%
2018/10/26	91	6.11	17	6.32	6.01	74	8,168	0.91%
2018/10/25	37	6.52	25	6.57	6.32	12	8,033	0.15%
2018/10/24	12	7.09	5	7.17	7.00	7	7,992	0.09%
2018/10/23	20	7.25	17	7.29	7.08	3	7,964	0.04%
2018/10/22	28	7.18	30	7.17	7.19	-2	7,965	-0.03%
2018/10/19	20	7.00	190	6.96	6.98	-170	8,130	-2.09%	大賣/鉅額交易
2018/10/18	23	7.27	13	7.12	7.13	10	8,096	0.12%
2018/10/17	52	7.45	15	7.40	7.37	37	8,024	0.46%
2018/10/16	14	7.64	9	7.61	7.47	5	7,951	0.06%
2018/10/15	16	7.45	21	7.55	7.59	-5	7,915	-0.06%
2018/10/12	102	7.33	85	7.30	7.45	17	7,886	0.22%	大買/
2018/10/11	23	7.35	79	7.50	7.34	-56	7,835	-0.71%
2018/10/09	89	8.34	65	8.51	8.15	24	7,728	0.31%
2018/10/08	16	8.73	8	8.74	8.61	8	7,647	0.10%
2018/10/05	50	8.87	15	8.84	8.96	35	7,592	0.46%
2018/10/04	14	9.49	1	9.44	9.42	13	7,428	0.18%
2018/10/03	79	9.50	4	9.59	9.42	75	7,678	0.98%
2018/10/02	10	9.67	4	9.76	9.63	6	7,668	0.08%
2018/10/01	102	10.00	3	9.99	9.98	99	7,583	1.31%	大買/
2018/09/28	25	10.21	24	10.23	10.15	1	7,636	0.01%
2018/09/26	56	10.42	35	10.40	10.30	21	7,780	0.27%
2018/09/25	130	10.68	125	10.59	10.25	5	7,810	0.06%	大買/大賣/
2018/09/21	8	10.38	8	10.52	10.55	0	7,786	0.00%
2018/09/20	73	10.40	130	10.39	10.45	-57	7,915	-0.72%	大賣/
2018/09/19	0	0.00	5	10.36	10.45	-5	7,750	-0.06%
2018/09/18	5	9.53	0	0.00	9.52	5	7,691	0.07%
2018/09/17	2	9.45	3	9.44	9.45	-1	7,786	-0.01%
2018/09/13	15	9.52	0	0.00	9.47	15	7,789	0.19%
2018/09/12	9	9.45	0	0.00	9.41	9	7,750	0.12%
2018/09/11	5	9.69	0	0.00	9.69	5	7,762	0.06%
2018/09/10	9	9.57	0	0.00	9.50	9	7,787	0.12%
2018/09/07	5	10.33	0	0.00	10.15	5	7,768	0.06%
2018/09/06	10	10.61	2	10.80	10.60	8	7,696	0.10%
2018/09/05	1	10.80	1	10.80	10.75	0	7,678	0.00%
2018/09/04	1	10.90	15	10.90	10.85	-14	7,673	-0.18%
2018/09/03	23	11.22	8	11.19	10.80	15	7,632	0.20%
2018/08/27	12	10.56	0	0.00	10.60	12	7,308	0.16%
2018/08/24	3	10.50	0	0.00	10.35	3	7,297	0.04%
2018/08/23	20	10.55	21	10.65	10.65	-1	7,235	-0.01%
2018/08/21	5	9.60	28	9.84	9.98	-23	6,876	-0.33%
2018/08/20	6	10.09	0	0.00	10.00	6	6,610	0.09%
2018/08/17	2	10.48	0	0.00	10.50	2	6,500	0.03%
2018/08/16	2	10.28	0	0.00	10.55	2	6,500	0.03%
2018/08/15	4	10.53	0	0.00	10.50	4	6,452	0.06%
2018/08/14	1	10.85	0	0.00	10.85	1	6,363	0.02%
2018/08/13	6	10.73	0	0.00	10.55	6	6,290	0.10%
2018/08/10	24	11.54	20	11.68	11.40	4	6,115	0.07%
2018/08/09	5	11.59	0	0.00	11.30	5	5,947	0.08%
2018/08/08	12	12.00	10	11.90	11.90	2	5,822	0.03%
2018/08/07	5	12.25	5	12.45	12.45	0	5,670	0.00%
2018/08/03	5	13.15	5	13.10	12.95	0	5,496	0.00%
2018/08/02	6	13.29	2	13.00	13.00	4	5,434	0.07%
2018/07/30	2	13.20	0	0.00	13.20	2	5,285	0.04%
2018/07/27	7	13.60	5	13.60	13.45	2	5,251	0.04%
2018/07/26	5	13.55	5	13.85	13.85	0	5,208	0.00%
2018/07/19	2	13.05	0	0.00	13.10	2	4,777	0.04%
2018/07/18	5	13.48	0	0.00	13.50	5	4,764	0.10%
2018/07/17	9	13.74	4	13.80	13.70	5	4,826	0.10%
2018/07/12	0	0.00	26	13.80	13.75	-26	4,794	-0.54%
2018/07/11	11	14.20	5	14.15	13.90	6	4,791	0.13%
2018/07/06	0	0.00	3	13.60	14.10	-3	4,678	-0.06%
2018/07/03	8	14.29	5	13.65	13.65	3	4,388	0.07%
2018/07/02	10	14.90	15	14.55	14.35	-5	4,273	-0.12%
2018/06/29	7	15.71	9	15.59	15.40	-2	4,184	-0.05%
2018/06/28	17	15.15	2	15.70	15.70	15	3,951	0.38%
2018/06/27	0	0.00	59	14.72	14.30	-59	3,711	-1.59%
2018/06/26	0	0.00	32	15.65	15.05	-32	3,602	-0.89%
2018/06/21	5	17.35	5	17.10	17.05	0	3,349	0.00%
2018/06/20	10	17.18	12	17.38	17.50	-2	3,392	-0.06%
2018/06/19	17	17.50	11	17.05	17.00	6	3,708	0.16%
2018/06/15	10	18.20	7	17.95	17.95	3	3,638	0.08%
2018/06/14	5	18.60	5	18.50	18.50	0	3,572	0.00%
2018/06/08	0	0.00	4	19.00	19.00	-4	3,547	-0.11%
2018/06/07	3	19.35	0	0.00	19.25	3	3,597	0.08%
2018/06/05	15	19.07	0	0.00	19.00	15	3,487	0.43%
2018/06/04	13	19.69	0	0.00	19.65	13	3,409	0.38%
2018/05/28	0	0.00	4	20.10	19.85	-4	3,398	-0.12%
2018/05/25	4	19.90	50	20.05	19.85	-46	3,399	-1.35%
2018/05/24	0	0.00	3	19.95	20.20	-3	3,397	-0.09%
2018/05/23	2	19.60	0	0.00	19.50	2	3,374	0.06%
2018/05/22	0	0.00	13	19.64	19.55	-13	3,401	-0.38%
2018/05/21	1	19.55	0	0.00	19.75	1	3,419	0.03%
2018/05/18	52	19.65	0	0.00	19.55	52	3,420	1.52%
2018/05/11	1	20.10	3	20.18	20.05	-2	3,542	-0.06%
2018/05/10	0	0.00	3	20.08	19.95	-3	3,533	-0.08%
2018/05/09	0	0.00	10	19.95	19.85	-10	3,515	-0.28%
2018/05/08	2	20.25	0	0.00	20.20	2	3,489	0.06%
2018/05/07	0	0.00	6	20.35	20.20	-6	3,481	-0.17%
2018/05/03	2	21.18	0	0.00	20.80	2	3,485	0.06%
2018/05/02	6	20.70	0	0.00	20.65	6	3,451	0.17%
2018/04/30	16	20.55	2	20.35	20.70	14	3,466	0.40%
2018/04/26	0	0.00	1	19.75	19.75	-1	3,502	-0.03%
2018/04/25	1	20.30	0	0.00	20.40	1	3,504	0.03%
2018/04/24	4	20.19	28	20.48	20.30	-24	3,482	-0.69%
2018/04/23	6	22.13	10	21.75	21.20	-4	3,403	-0.12%
2018/04/19	1	23.25	2	23.35	23.25	-1	3,269	-0.03%
2018/04/18	0	0.00	4	22.90	22.90	-4	3,219	-0.12%
2018/04/17	4	23.65	0	0.00	22.85	4	3,197	0.13%
2018/04/13	9	24.01	1	24.10	23.60	8	3,074	0.26%
2018/04/12	11	24.46	1	24.25	24.10	10	3,074	0.33%
2018/04/11	0	0.00	2	23.03	23.30	-2	2,884	-0.07%
2018/04/10	1	22.45	0	0.00	22.50	1	2,871	0.03%
2018/03/27	2	22.45	0	0.00	22.30	2	2,871	0.07%
2018/03/26	0	0.00	20	22.70	22.65	-20	2,995	-0.67%
2018/03/22	62	24.39	22	24.32	23.60	40	2,905	1.38%
2018/03/21	1	22.85	0	0.00	23.05	1	2,518	0.04%
2018/03/20	1	22.80	0	0.00	23.00	1	2,491	0.04%
2018/03/19	2	23.25	0	0.00	23.20	2	2,474	0.08%
2018/03/16	1	23.05	1	23.05	22.70	0	2,424	0.00%
2018/03/15	1	22.85	1	23.00	23.05	0	2,407	0.00%
2018/03/14	1	23.25	1	23.35	22.85	0	2,397	0.00%
2018/03/13	9	23.00	0	0.00	23.15	9	2,365	0.38%
2018/03/12	3	22.75	0	0.00	22.65	3	2,317	0.13%
2018/03/06	0	0.00	2	22.65	22.70	-2	2,354	-0.08%
2018/02/09	0	0.00	4	20.05	20.10	-4	2,376	-0.17%
2018/02/08	15	20.17	0	0.00	20.15	15	2,338	0.64%
2018/02/06	0	0.00	2	20.00	20.00	-2	2,395	-0.08%
2018/01/30	0	0.00	1	22.75	22.70	-1	2,493	-0.04%
2018/01/29	0	0.00	1	22.80	22.55	-1	2,513	-0.04%
2018/01/26	2	22.60	0	0.00	22.60	2	2,564	0.08%
2018/01/24	0	0.00	5	22.83	22.80	-5	2,687	-0.19%
2018/01/22	1	23.50	0	0.00	23.35	1	2,741	0.04%
2018/01/15	2	22.70	0	0.00	22.65	2	3,097	0.06%
2018/01/12	0	0.00	2	23.10	22.95	-2	3,176	-0.06%
2018/01/10	1	22.80	5	22.75	22.70	-4	3,547	-0.11%
2018/01/09	1	23.00	0	0.00	23.00	1	3,968	0.03%
2018/01/08	0	0.00	20	23.73	23.20	-20	4,125	-0.48%
2018/01/05	10	23.25	1	23.20	23.20	9	4,081	0.22%
2018/01/03	2	22.40	4	22.63	22.45	-2	4,066	-0.05%