茂迪 (6244)-元大-彰化民生券商分點個股進出

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
26.30
漲跌
▲0.35
漲幅
+1.35%
成交量
5,297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－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/10	10	26.69	1	26.60	26.30	9	3,371	0.27%
2024/05/09	1	26.15	1	26.45	25.95	0	3,295	0.00%
2024/05/08	2	26.28	0.7	26.28	26.30	1.3	3,274	0.04%
2024/05/07	3	26.07	1	26.45	26.05	2	3,261	0.06%
2024/05/06	2	26.33	0	0.00	26.35	2	3,248	0.06%
2024/04/29	1	26.75	0	0.00	26.75	1	3,171	0.03%
2024/04/26	1	26.70	0	0.00	26.65	1	3,158	0.03%
2024/04/25	0	0.00	2	27.30	26.75	-2	3,162	-0.06%
2024/04/24	3	27.55	0	0.00	27.35	3	3,137	0.10%
2024/04/22	0	0.00	13	27.35	27.00	-13	3,057	-0.43%
2024/04/19	8	28.38	1	28.85	27.60	7	3,058	0.23%
2024/04/18	1.1	28.72	1.1	29.08	28.55	0.1	2,712	0.00%
2024/04/17	5	28.85	0	0.00	28.30	5	2,633	0.19%
2024/04/16	0	0.00	12	27.43	27.90	-12	2,547	-0.47%
2024/04/15	7	28.17	0	0.00	27.90	7	2,549	0.27%
2024/04/12	0	0.00	11	28.07	27.95	-11	2,517	-0.44%
2024/04/11	0	0.00	4	27.70	27.55	-4	2,485	-0.16%
2024/04/10	9	28.25	4	28.25	28.15	5	2,465	0.20%
2024/04/09	0	0.00	2.5	27.55	27.30	-2.5	2,369	-0.10%
2024/04/08	12	27.55	0	0.00	27.80	12	2,351	0.51%
2024/04/02	0	27.75	0	0.00	27.55	0	2,311	0.00%
2024/04/01	0	27.80	3	27.65	27.55	-3	2,314	-0.13%
2024/03/29	7	27.94	13	27.89	27.75	-6	2,303	-0.26%
2024/03/28	12	28.28	11	27.80	28.25	1	2,231	0.04%
2024/03/27	1	27.30	15	27.22	27.00	-14	2,128	-0.66%
2024/03/26	16	27.69	17	27.66	27.50	-1	2,131	-0.05%
2024/03/25	6	27.78	1	28.00	27.75	5	2,244	0.22%
2024/03/22	7	27.93	5	28.10	28.10	2	2,246	0.09%
2024/03/21	13	27.98	5	28.38	27.90	8	2,120	0.38%
2024/03/19	0	0.00	0.1	26.25	26.00	-0.1	2,030	0.00%
2024/03/15	1	26.00	0	0.00	26.85	1	2,008	0.05%
2024/03/13	0	0.00	1	26.50	26.20	-1	1,943	-0.05%
2024/03/12	0.3	26.82	0	0.00	26.65	0.3	1,938	0.02%
2024/03/11	0	0.00	1	27.05	26.90	-1	1,928	-0.05%
2024/03/08	3	26.15	5	26.15	25.85	-2	1,913	-0.10%
2024/03/07	0	0.00	1	26.70	26.65	-1	1,901	-0.05%
2024/03/06	5	27.25	0	0.00	27.20	5	1,899	0.26%
2024/03/04	0	0.00	10	27.25	27.00	-10	1,870	-0.53%
2024/03/01	0	0.00	10	27.28	27.35	-10	1,861	-0.54%
2024/02/29	6	26.53	0	0.00	27.65	6	1,826	0.33%
2024/02/27	0	0.00	5	25.90	25.95	-5	1,781	-0.28%
2024/02/26	15	26.42	0	0.00	26.40	15	1,781	0.84%
2024/02/22	0	0.00	2	26.40	26.20	-2	1,777	-0.11%
2024/02/20	0	0.00	1	26.25	25.95	-1	1,800	-0.06%
2024/02/19	0	0.00	6	26.40	26.35	-6	1,787	-0.34%
2024/02/15	1	25.25	0	0.00	25.25	1	1,784	0.06%
2024/01/31	1	26.05	0	0.00	26.05	1	1,884	0.05%
2024/01/29	1	26.05	0	0.00	26.20	1	1,920	0.05%
2024/01/26	0	0.00	1	26.25	26.15	-1	1,940	-0.05%
2024/01/24	2	26.60	0	0.00	26.60	2	1,974	0.10%
2024/01/22	0	0.00	5	26.35	26.35	-5	2,140	-0.23%
2024/01/17	1	26.15	0	0.00	26.00	1	2,196	0.05%
2024/01/16	1	26.75	0	0.00	26.70	1	2,269	0.04%
2024/01/15	1	27.65	0	0.00	27.60	1	2,351	0.04%
2024/01/11	1	26.50	0	0.00	26.45	1	2,644	0.04%
2024/01/05	1	27.75	0	0.00	27.65	1	2,915	0.03%
2024/01/03	1	27.80	0.2	27.90	27.75	0.8	2,969	0.03%
2023/12/29	0	28.40	0	0.00	28.05	0	3,043	0.00%
2023/12/28	1	28.25	0	0.00	28.45	1	3,041	0.03%
2023/12/25	1	28.10	0	0.00	27.90	1	3,064	0.03%
2023/12/22	0	0.00	4	28.45	28.30	-4	3,041	-0.13%
2023/12/21	1	28.40	30	28.40	28.45	-29	3,022	-0.96%
2023/12/20	34	29.55	1	29.50	28.85	33	2,991	1.10%
2023/12/19	0	0.00	10	28.70	28.10	-10	2,852	-0.35%
2023/12/15	10	28.87	0	0.00	28.70	10	2,832	0.35%
2023/12/14	0	0.00	2	29.05	28.15	-2	2,791	-0.07%
2023/12/13	2	27.78	0	0.00	27.75	2	2,708	0.07%
2023/12/11	1	28.00	0.4	28.20	27.80	0.6	2,748	0.02%
2023/12/08	1	28.00	0	0.00	27.95	1	2,753	0.04%
2023/12/06	0	0.00	2	28.70	28.30	-2	2,795	-0.07%
2023/12/04	2	27.90	1.1	27.95	27.90	0.9	2,763	0.03%
2023/12/01	1	28.45	0	0.00	28.35	1	2,738	0.04%
2023/11/30	1	28.35	0	0.00	28.15	1	2,726	0.04%
2023/11/28	1	28.35	1	28.50	28.25	0	2,746	0.00%
2023/11/27	0	0.00	4	28.40	28.30	-4	2,772	-0.14%
2023/11/24	2	28.85	0	28.70	28.85	2	2,761	0.07%
2023/11/20	4	28.75	2	28.65	28.40	2	2,813	0.07%
2023/11/17	2	28.15	0	0.00	28.05	2	2,781	0.07%
2023/11/16	0.1	28.05	0	0.00	28.00	0.1	2,798	0.00%
2023/11/09	6	27.95	18	27.70	27.60	-12	2,840	-0.42%
2023/11/08	0.1	28.00	0	0.00	28.70	0.1	2,802	0.00%
2023/11/06	0	0.00	11	28.79	28.80	-11	2,786	-0.39%
2023/11/03	5	28.19	0	0.00	28.15	5	2,777	0.18%
2023/10/31	0	0.00	1	28.00	27.30	-1	2,787	-0.04%
2023/10/30	30	28.90	18	29.11	28.65	12	2,760	0.43%
2023/10/26	7	28.34	0.5	28.40	28.15	6.5	2,673	0.24%
2023/10/24	10	29.40	10	29.19	29.45	0	2,667	0.00%
2023/10/23	6	29.63	6	29.64	29.90	0	2,589	0.00%
2023/10/18	8	29.21	6	29.44	29.30	2	2,325	0.09%
2023/10/16	0.3	28.95	6	29.16	28.90	-5.7	2,244	-0.25%
2023/10/13	5	28.15	1	27.95	27.95	4	2,173	0.18%
2023/10/11	1	28.65	0	0.00	27.35	1	2,235	0.04%
2023/10/06	1.1	28.70	4	28.64	28.75	-3	2,232	-0.13%
2023/10/05	1	28.65	1	28.00	28.65	0	2,271	0.00%
2023/10/03	0.5	27.30	0	0.00	27.35	0.5	2,269	0.02%
2023/09/28	0	27.00	6	27.05	27.15	-6	2,553	-0.23%
2023/09/27	0	0.00	0.5	26.40	26.50	-0.5	2,711	-0.02%
2023/09/26	1	26.55	0	0.00	26.30	1	2,768	0.04%
2023/09/22	0	0.00	2	26.48	26.55	-2	2,894	-0.07%
2023/09/21	3	26.23	0	0.00	26.20	3	2,921	0.10%
2023/09/15	0	0.00	9	27.56	27.50	-9	3,235	-0.28%
2023/09/13	9	27.24	0	0.00	27.05	9	3,737	0.24%
2023/09/11	1	27.85	0	0.00	27.40	1	3,933	0.03%
2023/09/07	1	28.30	0	0.00	28.25	1	4,007	0.02%
2023/09/06	0	0.00	3	28.30	28.25	-3	4,122	-0.07%
2023/09/05	0	0.00	3.2	28.55	28.60	-3.2	4,165	-0.08%
2023/09/01	0	0.00	2	29.15	29.00	-2	4,467	-0.04%
2023/08/31	2	29.20	0	0.00	29.35	2	4,552	0.04%
2023/08/28	5	29.25	1	29.00	28.75	4	4,696	0.09%
2023/08/25	0.2	28.50	2	28.55	28.55	-1.8	4,695	-0.04%
2023/08/24	2	28.30	1	28.25	28.20	1	4,806	0.02%
2023/08/22	2	28.05	0	0.00	28.00	2	4,980	0.04%
2023/08/18	5	28.50	2	28.43	28.15	3	5,062	0.06%
2023/08/17	1	28.35	0	0.00	28.45	1	5,093	0.02%
2023/08/11	0	0.00	1	28.65	28.50	-1	5,458	-0.02%
2023/08/10	2	28.50	0	0.00	28.35	2	5,522	0.04%
2023/08/09	0	0.00	0.1	29.30	28.95	-0.1	5,615	0.00%
2023/08/07	0	0.00	2	29.15	29.45	-2	5,780	-0.03%
2023/08/02	1	29.70	0	0.00	29.45	1	6,419	0.02%
2023/08/01	2	30.00	0	0.00	29.95	2	6,528	0.03%
2023/07/31	1	30.40	0	0.00	30.05	1	7,170	0.01%
2023/07/25	2	29.90	7	30.30	30.25	-5	7,980	-0.06%
2023/07/24	0.3	29.87	0	0.00	29.90	0.3	8,168	0.00%
2023/07/21	2	30.55	0	0.00	30.30	2	8,300	0.02%
2023/07/20	1	31.20	0	0.00	31.15	1	8,520	0.01%
2023/07/18	1	32.00	0	0.00	31.90	1	9,859	0.01%
2023/07/17	0	0.00	1	33.10	33.05	-1	11,062	-0.01%
2023/07/13	0.1	32.55	0	0.00	32.30	0.1	12,521	0.00%
2023/07/12	4	32.95	0	0.00	32.75	4	12,611	0.03%
2023/07/10	0	0.00	1	34.10	33.55	-1	12,884	-0.01%
2023/07/07	0	0.00	3	33.65	33.75	-3	13,498	-0.02%
2023/07/06	0	0.00	9.1	35.15	34.75	-9.1	13,512	-0.07%
2023/07/05	16	34.83	15	35.05	34.50	1	13,480	0.01%
2023/07/03	1	34.35	1	34.20	34.20	0	13,490	0.00%
2023/06/30	0	0.00	20	34.10	34.10	-20	13,564	-0.15%
2023/06/29	0	0.00	9	33.77	33.95	-9	13,763	-0.07%
2023/06/28	5	34.05	1	34.00	33.35	4	13,837	0.03%
2023/06/27	6	33.60	0	0.00	33.25	6	13,985	0.04%
2023/06/26	0	0.00	6	33.83	33.25	-6	14,697	-0.04%
2023/06/21	6	34.23	0	0.00	34.25	6	14,890	0.04%
2023/06/20	76	34.61	77.2	34.66	34.60	-1.2	15,218	-0.01%
2023/06/19	6	32.65	5	32.71	32.80	1	15,091	0.01%
2023/06/16	13	33.13	2	32.80	33.40	11	15,871	0.07%
2023/06/15	0	0.00	1	32.60	32.50	-1	16,934	-0.01%
2023/06/14	5.1	32.67	0	0.00	32.60	5.1	17,638	0.03%
2023/06/13	1.2	32.51	10	32.37	32.35	-8.8	17,951	-0.05%
2023/06/12	2.1	32.65	15	32.60	32.50	-12.9	18,348	-0.07%
2023/06/09	0.1	33.65	2	33.55	33.60	-1.9	18,647	-0.01%
2023/06/08	3.4	33.71	4	33.80	33.75	-0.6	18,627	0.00%
2023/06/07	9	33.51	10	33.36	33.20	-1	18,570	-0.01%
2023/06/06	1	34.40	0	0.00	34.30	1	18,397	0.01%
2023/06/05	3	35.10	2.3	35.25	35.10	0.7	18,382	0.00%
2023/06/02	0	0.00	4	34.45	34.80	-4	18,313	-0.02%
2023/06/01	1	34.50	0	0.00	34.25	1	18,296	0.01%
2023/05/30	1	35.20	0	0.00	34.65	1	18,217	0.01%
2023/05/29	6	35.30	4	35.43	35.40	2	18,102	0.01%
2023/05/26	4	34.39	0	0.00	34.00	4	17,977	0.02%
2023/05/25	1	34.75	1	34.40	34.55	0	17,928	0.00%
2023/05/24	0.1	34.90	0	0.00	34.90	0.1	17,889	0.00%
2023/05/23	1	35.05	1	35.05	34.90	0	17,855	0.00%
2023/05/22	2	34.80	1	35.10	35.10	1	17,845	0.01%
2023/05/19	2	34.30	0	0.00	34.10	2	17,826	0.01%
2023/05/18	1	34.20	14	34.52	34.65	-13	17,750	-0.07%
2023/05/17	5	34.95	5	35.10	34.90	0	17,562	0.00%
2023/05/16	6.1	34.91	0	0.00	35.00	6.1	17,505	0.03%
2023/05/15	8	34.76	1	34.95	34.60	7	17,437	0.04%
2023/05/12	1	34.20	2	33.80	34.10	-1	17,348	-0.01%
2023/05/11	7	33.94	3	33.98	33.80	4	17,294	0.02%
2023/05/10	10	34.53	30	34.47	34.35	-20	17,229	-0.12%
2023/05/09	26	34.87	10	35.91	34.50	16	17,048	0.09%
2023/05/08	23	38.36	13	38.26	38.30	10	16,604	0.06%
2023/05/05	48	39.93	27	38.81	38.50	21	16,567	0.13%
2023/05/04	4	39.39	10	39.32	39.70	-6	16,043	-0.04%
2023/05/03	8	39.48	16	39.73	39.70	-8	15,936	-0.05%
2023/05/02	28	39.18	23	39.19	39.30	5	15,785	0.03%
2023/04/28	9	37.92	10	37.80	37.75	-1	15,503	-0.01%
2023/04/27	3	37.63	2	37.98	37.55	1	15,413	0.01%
2023/04/26	10	38.01	8	38.03	38.75	2	15,186	0.01%
2023/04/25	18	38.16	32	38.64	37.75	-14	14,976	-0.09%
2023/04/24	27	38.98	8	39.05	39.10	19	14,726	0.13%
2023/04/21	26	39.53	25	39.52	38.55	1	14,513	0.01%
2023/04/20	60	41.55	37	41.83	40.00	23	13,345	0.17%
2023/04/19	12.9	39.76	75.1	40.48	41.40	-62.3	12,094	-0.52%
2023/04/18	23.1	38.46	42	38.32	37.65	-18.9	11,245	-0.17%
2023/04/17	3	36.53	5	36.64	36.65	-2	10,662	-0.02%
2023/04/14	4	36.88	5	36.77	36.70	-1	10,675	-0.01%
2023/04/13	19	37.43	0	0.00	36.85	19	10,604	0.18%
2023/04/12	20	37.97	20	37.94	38.00	0	10,387	0.00%
2023/04/11	1	37.10	4	36.58	36.45	-3	9,806	-0.03%
2023/04/10	4	36.79	5	36.58	36.65	-1	9,750	-0.01%
2023/04/07	6	36.53	2	36.28	36.45	4	9,726	0.04%
2023/04/06	1	36.50	0	0.00	36.40	1	9,689	0.01%
2023/03/31	0	0.00	4	36.24	36.65	-4	9,633	-0.04%
2023/03/30	10	36.59	9	36.35	36.30	1	9,552	0.01%
2023/03/29	2	36.08	4	36.06	36.20	-2	9,305	-0.02%
2023/03/28	1	35.90	4	35.58	35.75	-3	9,264	-0.03%
2023/03/27	21	37.30	4	37.10	36.45	17	9,109	0.19%
2023/03/24	1	35.70	11	35.89	36.15	-10	8,632	-0.12%
2023/03/23	38	36.91	17	36.58	36.30	21	8,497	0.25%
2023/03/22	3	36.12	7	36.22	36.25	-4	8,257	-0.05%
2023/03/21	10.7	36.51	17	35.92	36.50	-6.2	8,187	-0.08%
2023/03/20	31	34.99	23.2	35.17	35.80	7.8	8,002	0.10%
2023/03/17	8.2	32.62	22	33.21	33.90	-13.8	7,013	-0.20%
2023/03/16	5	31.15	5	30.73	30.85	0	6,466	0.00%
2023/03/15	18	31.99	41.8	31.78	31.95	-23.8	6,122	-0.39%
2023/03/14	30	30.37	10.2	30.70	30.00	19.8	5,647	0.35%
2023/03/10	0	0.00	1	29.35	29.15	-1	5,226	-0.02%
2023/03/07	0	0.00	7	29.48	29.30	-7	5,071	-0.14%
2023/03/06	3	29.23	0	0.00	29.35	3	5,033	0.06%
2023/03/02	0	0.00	5	28.60	28.75	-5	4,967	-0.10%
2023/03/01	2	28.40	2	28.40	28.25	0	4,957	0.00%
2023/02/23	1	28.60	0	0.00	28.60	1	4,979	0.02%
2023/02/22	0	0.00	2	28.40	28.40	-2	4,968	-0.04%
2023/02/21	1	28.90	0	0.00	28.90	1	4,941	0.02%
2023/02/14	1	28.55	0	0.00	28.55	1	4,875	0.02%
2023/02/10	5	29.00	5	29.05	28.50	0	4,872	0.00%
2023/02/09	0	0.00	5	28.80	28.75	-5	4,853	-0.10%
2023/02/06	8	29.47	2	29.50	29.50	6	4,755	0.13%
2023/02/03	0	0.00	1	29.05	29.95	-1	4,725	-0.02%
2023/02/01	2	29.33	4	29.24	29.20	-2	4,482	-0.04%
2023/01/31	13	28.97	0	0.00	29.00	13	4,343	0.30%
2023/01/12	0	0.00	3	27.92	27.70	-3	4,376	-0.07%
2023/01/10	4	28.63	2	28.20	28.35	2	4,376	0.05%
2023/01/09	0	0.00	1	28.70	28.70	-1	4,382	-0.02%
2023/01/06	2	28.60	2	28.35	28.30	0	4,386	0.00%
2023/01/05	1	29.05	1	28.95	28.45	0	4,393	0.00%
2023/01/04	2	29.48	11	29.69	29.50	-9	4,308	-0.21%
2022/12/28	1	29.15	1	28.65	29.00	0	4,035	0.00%
2022/12/27	10	29.02	4	29.18	28.80	6	3,958	0.15%
2022/12/26	5	28.84	4	29.00	28.70	1	3,876	0.03%
2022/12/23	1	27.90	0	0.00	28.35	1	3,780	0.03%
2022/12/22	1	27.95	2	28.15	28.35	-1	3,752	-0.03%
2022/12/20	5	27.97	4	27.35	27.25	1	3,726	0.03%
2022/12/19	4	28.06	2	28.80	28.00	2	3,681	0.05%
2022/12/16	2	30.25	1.1	29.81	28.95	0.9	3,607	0.03%
2022/12/15	3	30.48	2	30.05	30.60	1	3,320	0.03%
2022/12/14	6	29.75	2	29.70	30.05	4	3,180	0.13%
2022/12/13	3	29.53	3	29.53	29.10	0	2,984	0.00%
2022/12/12	15	30.50	12	30.65	30.70	3	2,828	0.11%
2022/12/09	0	0.00	11.2	30.00	30.00	-11.2	2,264	-0.50%
2022/12/08	7	26.94	5	27.60	27.30	2	2,063	0.10%
2022/12/06	0	0.00	2	26.20	25.60	-2	1,886	-0.11%
2022/12/05	2	26.28	0	0.00	26.15	2	1,929	0.10%
2022/12/02	4	26.45	15	26.38	26.30	-11	1,961	-0.56%
2022/12/01	0	0.00	1	26.20	26.10	-1	1,967	-0.05%
2022/11/22	1	25.95	0	0.00	25.50	1	2,486	0.04%
2022/11/21	0	0.00	6	26.18	26.10	-6	2,479	-0.24%
2022/11/15	1	25.85	1	25.75	25.80	0	2,519	0.00%
2022/11/07	5	25.30	0	0.00	24.90	5	2,579	0.19%
2022/11/02	0	0.00	0.1	24.40	24.40	-0.1	2,657	-0.01%
2022/10/25	0	0.00	1	24.05	23.60	-1	2,781	-0.04%
2022/10/24	1	25.00	0	0.00	24.35	1	2,809	0.04%
2022/10/21	0	0.00	3	24.55	25.05	-3	2,782	-0.11%
2022/10/20	2	24.80	2	24.58	24.25	0	2,715	0.00%
2022/10/19	2	24.60	0	0.00	24.30	2	2,646	0.08%
2022/10/14	0	0.00	1	23.95	23.70	-1	2,595	-0.04%
2022/10/13	11	23.76	0	0.00	23.75	11	2,580	0.43%
2022/10/06	0	0.00	5	27.05	27.05	-5	2,604	-0.19%
2022/10/03	1	26.70	1	26.65	26.45	0	2,634	0.00%
2022/09/29	0	0.00	1	25.85	25.70	-1	2,668	-0.04%
2022/09/28	1	25.60	2	26.45	25.65	-1	2,703	-0.04%
2022/09/27	3	26.45	0	0.00	26.90	3	2,777	0.11%
2022/09/26	0	0.00	2	27.25	26.40	-2	2,789	-0.07%
2022/09/23	0.6	27.70	0	0.00	27.65	0.6	2,790	0.02%
2022/09/16	0	0.00	2	28.53	29.50	-2	2,994	-0.07%
2022/09/15	2	28.30	0	0.00	28.20	2	2,967	0.07%
2022/09/14	1	28.15	0	0.00	28.20	1	3,122	0.03%
2022/09/13	1	27.85	1	28.15	28.25	0	3,099	0.00%
2022/09/12	2	27.90	2	27.98	28.00	0	3,090	0.00%
2022/09/07	2	26.80	0	0.00	26.55	2	3,023	0.07%
2022/09/06	1	27.20	0	0.00	27.05	1	2,997	0.03%
2022/09/05	2	27.88	0	0.00	27.90	2	2,965	0.07%
2022/09/02	6	29.08	0	0.00	28.60	6	2,917	0.21%
2022/09/01	5	28.92	2	29.08	28.85	3	2,875	0.10%
2022/08/31	4	28.40	3	28.47	28.50	1	2,800	0.04%
2022/08/30	15	29.66	16	29.90	29.00	-1	2,641	-0.04%
2022/08/29	0	0.00	2	28.60	28.60	-2	2,515	-0.08%
2022/08/25	0	0.00	4	28.50	28.70	-4	2,492	-0.16%
2022/08/23	1	28.60	0	0.00	28.55	1	2,479	0.04%
2022/08/19	0	0.00	3	28.68	28.95	-3	2,414	-0.12%
2022/08/16	1	28.55	0	0.00	28.45	1	2,372	0.04%
2022/08/15	0	0.00	1	28.70	28.80	-1	2,341	-0.04%
2022/08/12	1	28.35	0	0.00	28.30	1	2,296	0.04%
2022/08/11	5	28.30	0	0.00	28.50	5	2,291	0.22%
2022/08/10	0	0.00	3.6	28.40	28.30	-3.6	2,286	-0.16%
2022/08/09	1	29.55	1	29.25	28.65	0	2,303	0.00%
2022/08/08	1	28.65	1	28.70	28.80	0	2,247	0.00%
2022/08/02	0	0.00	1	28.85	28.40	-1	2,229	-0.04%
2022/07/29	0	0.00	19	28.40	29.80	-19	2,207	-0.86%
2022/07/28	3	28.00	200	27.78	27.80	-197	2,167	-9.09%	大賣/鉅額交易
2022/07/22	9	27.92	0	0.00	27.90	9	2,151	0.42%
2022/07/21	7	28.21	0	0.00	28.25	7	2,186	0.32%
2022/07/19	76	28.29	0	0.00	28.15	76	2,266	3.35%
2022/07/18	59	27.84	0	0.00	27.75	59	2,398	2.46%
2022/07/12	34	28.48	0	0.00	28.10	34	2,687	1.27%
2022/07/11	50	29.04	128	29.80	29.80	-78	2,723	-2.86%	大賣/
2022/07/08	117	29.68	0	0.00	29.65	117	2,708	4.32%	大買/鉅額交易
2022/07/07	1	30.50	0	0.00	30.45	1	2,694	0.04%
2022/07/06	1	30.75	1	30.50	30.40	0	2,742	0.00%
2022/07/05	0	0.00	2	30.25	31.00	-2	2,850	-0.07%
2022/07/04	3	29.20	1	28.65	29.00	2	2,832	0.07%
2022/07/01	1	28.70	0	0.00	28.10	1	2,849	0.04%
2022/06/29	1	30.45	0	0.00	30.60	1	2,876	0.03%
2022/06/28	2	31.20	4	31.29	30.50	-2	2,872	-0.07%
2022/06/27	3	31.38	1	31.10	30.80	2	2,861	0.07%
2022/06/23	2	29.70	2	29.30	29.30	0	2,683	0.00%
2022/06/22	8	30.02	8	30.16	29.80	0	2,606	0.00%
2022/06/15	1	27.55	0	0.00	27.60	1	2,762	0.04%
2022/06/08	0	0.00	1	29.45	29.85	-1	3,486	-0.03%
2022/06/07	0	0.00	1	29.70	29.70	-1	3,623	-0.03%
2022/06/06	1	30.55	1	30.50	30.05	0	3,790	0.00%
2022/05/24	2	28.85	0	0.00	29.10	2	4,333	0.05%
2022/05/17	1	28.45	0	0.00	28.35	1	4,392	0.02%
2022/05/13	2	27.20	0	0.00	27.60	2	4,362	0.05%
2022/05/09	2	29.38	1	29.10	28.80	1	4,350	0.02%
2022/05/06	0	0.00	1	30.50	30.20	-1	4,352	-0.02%
2022/05/05	0	0.00	0.9	30.85	30.95	-0.9	4,367	-0.02%
2022/05/03	2	30.68	0	0.00	30.35	2	4,389	0.05%
2022/04/29	1	30.70	0	0.00	30.80	1	4,415	0.02%
2022/04/27	0	0.00	4	31.20	30.70	-4	4,445	-0.09%
2022/04/26	1	32.80	0	0.00	32.80	1	4,408	0.02%
2022/04/25	2	33.10	0	0.00	33.10	2	4,395	0.05%
2022/04/21	1	34.20	0	0.00	33.70	1	4,262	0.02%
2022/04/18	4	34.05	11	34.22	34.75	-7	4,262	-0.16%
2022/04/15	0.1	33.40	0	0.00	33.40	0.1	4,202	0.00%
2022/04/14	0	32.60	0	0.00	32.65	0	4,210	0.00%
2022/04/13	1	32.70	0	32.55	32.50	1	4,274	0.02%
2022/04/12	1	33.05	1	32.50	32.50	0	4,366	0.00%
2022/04/11	21	34.18	23	34.29	33.60	-2	4,343	-0.05%
2022/04/08	2	33.90	0	0.00	34.15	2	4,218	0.05%
2022/04/07	0	0.00	6	33.88	33.00	-6	4,205	-0.14%
2022/04/06	3	34.25	0	0.00	34.40	3	4,239	0.07%
2022/04/01	0	33.40	2	33.25	33.35	-2	4,235	-0.05%
2022/03/31	3	33.92	2	33.75	33.30	1	4,253	0.02%
2022/03/30	0	0.00	0	33.90	33.20	0	4,312	0.00%
2022/03/28	1	33.20	1	33.30	33.15	0	4,396	0.00%
2022/03/25	1	33.60	0	0.00	33.20	1	4,460	0.02%
2022/03/24	0	0.00	1	34.45	33.90	-1	4,814	-0.02%
2022/03/23	0	0.00	1	33.95	33.95	-1	5,000	-0.02%
2022/03/22	4	34.44	0	0.00	34.15	4	5,151	0.08%
2022/03/21	2	35.05	4	34.96	34.50	-2	5,298	-0.04%
2022/03/18	3	33.83	7	34.30	34.95	-4	5,705	-0.07%
2022/03/17	15	34.17	13.3	34.00	34.15	1.7	6,133	0.03%
2022/03/16	8	34.30	11	34.53	34.60	-3	6,484	-0.05%
2022/03/15	3	33.50	4.5	32.92	32.05	-1.5	6,524	-0.02%
2022/03/14	1	33.45	0	0.00	33.10	1	6,552	0.02%
2022/03/11	2	33.00	2	33.35	33.50	0	6,626	0.00%
2022/03/10	9.3	33.24	11	33.28	33.40	-1.7	6,798	-0.03%
2022/03/09	2	33.28	1	33.25	33.30	1	7,023	0.01%
2022/03/08	0	0.00	2	31.45	31.60	-2	6,930	-0.03%
2022/03/07	4	31.73	0	0.00	31.50	4	6,970	0.06%
2022/03/04	2	33.55	0	0.00	32.70	2	7,165	0.03%
2022/03/03	0	0.00	1	33.35	33.45	-1	7,322	-0.01%
2022/03/02	5	32.09	4	32.08	32.50	1	7,421	0.01%
2022/03/01	3	31.45	1	32.00	31.80	2	7,699	0.03%
2022/02/25	0	0.00	1	30.80	30.85	-1	8,308	-0.01%
2022/02/24	7	31.29	7	30.46	30.00	0	8,609	0.00%
2022/02/22	2	30.48	5	30.45	30.55	-3	8,660	-0.03%
2022/02/18	1	30.95	0	0.00	31.10	1	8,723	0.01%
2022/02/17	3	31.30	0	0.00	31.25	3	8,766	0.03%
2022/02/16	1	31.40	0	0.00	31.40	1	8,817	0.01%
2022/02/14	0	0.00	1	31.20	31.00	-1	8,987	-0.01%
2022/02/11	2	32.55	0	0.00	32.30	2	9,029	0.02%
2022/02/09	0	0.00	1	32.65	32.80	-1	9,257	-0.01%
2022/02/08	1	32.05	0	0.00	32.50	1	9,355	0.01%
2022/02/07	5	31.44	0	0.00	31.40	5	9,539	0.05%
2022/01/26	1	30.10	0	0.00	31.00	1	9,591	0.01%
2022/01/24	0	0.00	1	30.50	30.35	-1	10,382	-0.01%
2022/01/21	1	31.60	1	32.20	31.30	0	10,446	0.00%
2022/01/20	1	32.55	0	0.00	32.25	1	10,595	0.01%
2022/01/19	20	32.40	0	0.00	32.00	20	10,649	0.19%
2022/01/18	0	0.00	2	32.75	32.35	-2	10,669	-0.02%
2022/01/17	1	32.15	0	0.00	32.55	1	10,683	0.01%
2022/01/14	3	32.10	10	32.05	32.05	-7	10,703	-0.07%
2022/01/13	6	32.93	0	0.00	32.85	6	10,675	0.06%
2022/01/12	10	34.20	10	33.55	33.55	0	10,649	0.00%
2022/01/11	13	34.13	12	34.59	34.35	1	10,691	0.01%
2022/01/10	2	34.65	0	0.00	34.20	2	10,627	0.02%
2022/01/07	0	0.00	2	34.30	34.10	-2	10,624	-0.02%
2022/01/06	1	35.30	1	35.00	34.65	0	10,730	0.00%
2022/01/05	29	37.03	27	36.32	36.00	2	10,825	0.02%
2022/01/04	10	36.10	20	36.03	36.05	-10	10,811	-0.09%
2022/01/03	1	36.05	2	35.90	35.90	-1	10,807	-0.01%
2021/12/30	4	36.50	0	0.00	36.20	4	10,805	0.04%
2021/12/29	20	35.77	15	36.40	36.35	5	10,774	0.05%
2021/12/28	0	0.00	6	36.24	35.50	-6	10,747	-0.06%
2021/12/27	4	36.41	7	36.25	36.30	-3	10,868	-0.03%
2021/12/24	3	35.97	3	36.60	36.00	0	11,243	0.00%
2021/12/23	1	36.55	0	0.00	36.70	1	11,211	0.01%
2021/12/22	4	37.20	0	0.00	37.05	4	11,192	0.04%
2021/12/21	11	37.09	12	37.03	37.00	-1	11,165	-0.01%
2021/12/20	9	37.55	13	37.75	37.05	-4	11,091	-0.04%
2021/12/17	6	37.19	7	37.20	36.35	-1	10,711	-0.01%
2021/12/16	6	37.31	5	37.15	37.45	1	10,512	0.01%
2021/12/15	25	36.82	15	36.74	36.55	10	10,342	0.10%
2021/12/14	15	38.09	41.7	38.20	36.55	-26.7	10,140	-0.26%
2021/12/13	30	38.17	26	38.00	37.70	4	9,629	0.04%
2021/12/10	25	37.12	34	37.51	37.60	-9	9,073	-0.10%
2021/12/09	8	35.96	4	36.21	35.80	4	8,484	0.05%
2021/12/08	0	0.00	6	35.38	35.45	-6	8,186	-0.07%
2021/12/07	10	35.00	0	0.00	34.35	10	8,052	0.12%
2021/12/06	4	35.04	3	35.10	34.65	1	7,958	0.01%
2021/12/03	4	35.10	6	35.14	34.05	-2	7,745	-0.03%
2021/12/02	1	33.20	0	0.00	33.30	1	7,387	0.01%
2021/12/01	6	33.50	0	0.00	33.40	6	7,321	0.08%
2021/11/30	3	33.95	9	33.91	33.00	-6	7,240	-0.08%
2021/11/29	11	34.30	2	34.03	34.20	9	7,019	0.13%
2021/11/26	12	35.53	3	35.88	35.55	9	6,815	0.13%
2021/11/25	3	35.92	1	37.50	36.30	2	6,566	0.03%
2021/11/24	11	36.92	23	36.77	37.05	-12	6,342	-0.19%
2021/11/23	8	34.78	7	34.91	34.35	1	5,772	0.02%
2021/11/22	4	33.80	0	0.00	34.10	4	5,455	0.07%
2021/11/19	11	32.69	0	0.00	32.30	11	5,384	0.20%
2021/11/18	36	32.57	1	32.50	33.10	35	5,356	0.65%
2021/11/17	0	0.00	1	33.40	33.00	-1	5,295	-0.02%
2021/11/16	1	33.20	0	0.00	32.65	1	5,292	0.02%
2021/11/15	1	32.10	1	32.10	32.95	0	5,266	0.00%
2021/11/12	1	32.20	0	0.00	31.75	1	5,213	0.02%
2021/11/11	3	33.50	0	0.00	33.00	3	5,117	0.06%
2021/11/10	2	34.00	0	0.00	33.85	2	5,084	0.04%
2021/11/09	1	33.80	0	0.00	34.50	1	5,036	0.02%
2021/11/05	4	33.91	4	33.85	33.95	0	4,849	0.00%
2021/11/04	2	34.03	5	34.14	34.30	-3	4,796	-0.06%
2021/11/03	4	32.50	4	32.88	32.40	0	4,609	0.00%
2021/11/02	10	33.02	7.1	32.87	32.95	2.9	4,587	0.06%
2021/11/01	15	34.15	17	34.85	32.85	-2	4,443	-0.05%
2021/10/29	3	31.53	3	31.72	32.10	0	3,932	0.00%
2021/10/28	11	31.87	11	32.16	32.10	0	3,851	0.00%
2021/10/27	0.1	30.90	5	30.58	31.10	-4.9	3,697	-0.13%
2021/10/26	0	0.00	5	30.05	30.45	-5	3,648	-0.14%
2021/10/25	4	30.00	0	0.00	30.20	4	3,632	0.11%
2021/10/22	2	29.70	5	29.60	29.95	-3	3,664	-0.08%
2021/10/21	5	30.05	5	30.10	29.90	0	3,714	0.00%
2021/10/20	5	31.15	8	31.00	30.60	-3	3,817	-0.08%
2021/10/19	6	30.85	6	31.11	30.95	0	3,815	0.00%
2021/10/18	7	30.75	15	30.91	30.60	-8	3,767	-0.21%
2021/10/15	4	31.00	16	30.75	30.55	-12	3,838	-0.31%
2021/10/14	8	30.41	9.1	30.60	30.70	-1.1	3,934	-0.03%
2021/10/13	6.1	29.95	5.1	29.61	30.40	1	4,192	0.02%
2021/10/12	22.1	29.56	12	29.40	29.35	10.1	4,226	0.24%
2021/10/06	2	28.95	2	28.70	28.40	0	4,236	0.00%
2021/10/05	5	28.10	5	28.45	28.70	0	4,439	0.00%
2021/10/04	2	28.98	2	29.08	29.35	0	4,474	0.00%
2021/10/01	12	31.29	12	31.51	30.45	0	4,314	0.00%
2021/09/28	5	29.20	0	0.00	28.80	5	3,956	0.13%
2021/09/23	3	28.00	0	0.00	28.15	3	4,789	0.06%
2021/09/16	0	0.00	1.4	29.11	29.30	-1.4	4,923	-0.03%
2021/09/15	2	29.00	0	0.00	29.00	2	4,955	0.04%
2021/09/13	8	29.71	0	0.00	29.40	8	5,138	0.16%
2021/09/10	0	0.00	1	28.90	29.25	-1	5,122	-0.02%
2021/09/09	1	28.55	1	28.65	28.55	0	5,189	0.00%
2021/09/07	0	0.00	1	29.20	28.75	-1	5,716	-0.02%
2021/09/03	1	30.40	1	30.40	30.50	0	5,873	0.00%
2021/08/25	0	0.00	1	29.30	28.80	-1	5,885	-0.02%
2021/08/20	0	0.00	1	29.05	28.50	-1	5,996	-0.02%
2021/08/17	6	27.98	0	0.00	27.80	6	6,028	0.10%
2021/08/16	0	0.00	3	28.48	28.25	-3	6,066	-0.05%
2021/08/13	1	29.51	0	0.00	29.40	1	6,074	0.02%
2021/08/12	1	30.10	0	0.00	30.10	1	6,183	0.02%
2021/08/11	1	30.60	0	0.00	30.10	1	6,278	0.02%
2021/08/10	1	31.50	3	31.70	31.05	-2	6,316	-0.03%
2021/08/09	0	0.00	2	32.30	32.20	-2	6,342	-0.03%
2021/08/06	0	0.00	2	33.05	32.85	-2	6,457	-0.03%
2021/08/04	0	0.00	13	33.25	33.90	-13	6,624	-0.20%
2021/08/03	0	0.00	32	32.93	32.95	-32	6,602	-0.48%
2021/08/02	1	33.00	0	0.00	33.10	1	6,638	0.02%
2021/07/29	5	32.65	0	0.00	32.60	5	6,801	0.07%
2021/07/28	30	32.50	0	0.00	32.20	30	6,828	0.44%
2021/07/26	2	34.93	5	34.39	34.20	-3	6,964	-0.04%
2021/07/23	10	33.66	1	33.50	33.30	9	6,903	0.13%
2021/07/21	1	34.70	1	35.20	33.60	0	6,958	0.00%
2021/07/20	2	34.55	0	0.00	34.35	2	6,908	0.03%
2021/07/19	10	34.98	12	35.34	35.05	-2	6,827	-0.03%
2021/07/16	5	34.65	4	34.48	33.35	1	6,559	0.02%
2021/07/15	15	33.64	11	33.95	33.80	4	6,535	0.06%
2021/07/14	0	0.00	1	33.90	33.00	-1	6,597	-0.02%
2021/07/13	1	34.20	7	33.69	33.60	-6	6,669	-0.09%
2021/07/12	8	34.61	2	34.25	34.65	6	6,725	0.09%
2021/07/09	1	33.00	1	33.00	33.00	0	6,636	0.00%
2021/07/07	2	33.05	0	0.00	32.35	2	7,914	0.03%
2021/07/06	4	32.85	1	33.00	32.95	3	7,967	0.04%
2021/07/05	1	33.05	0	0.00	33.40	1	8,107	0.01%
2021/07/02	2	33.15	1	32.85	32.55	1	8,243	0.01%
2021/07/01	3	34.02	2.8	33.36	33.40	0.2	8,362	0.00%
2021/06/30	4	34.68	3	34.75	34.85	1	8,285	0.01%
2021/06/29	6	32.36	3	32.20	32.20	3	7,741	0.04%
2021/06/28	1	32.30	0	0.00	31.60	1	7,777	0.01%
2021/06/25	0	0.00	2	33.00	32.00	-2	7,954	-0.03%
2021/06/23	2	32.25	0	0.00	31.50	2	8,554	0.02%
2021/06/18	0	0.00	3	31.80	32.40	-3	9,178	-0.03%
2021/06/17	1	32.60	3	32.42	32.40	-2	9,929	-0.02%
2021/06/16	2	33.30	3	32.90	32.60	-1	10,226	-0.01%
2021/06/15	2	32.15	0	0.00	31.55	2	10,086	0.02%
2021/06/11	0	0.00	1	32.20	31.05	-1	10,134	-0.01%
2021/06/10	2	32.13	0	0.00	32.05	2	10,378	0.02%
2021/06/03	0	0.00	1	31.40	31.15	-1	12,504	-0.01%
2021/05/25	0	0.00	7	30.91	30.50	-7	12,578	-0.06%
2021/05/24	2	30.95	7	30.02	30.15	-5	12,699	-0.04%
2021/05/20	7	31.16	3	31.58	29.40	4	12,735	0.03%
2021/05/17	0	0.00	5	26.98	26.95	-5	12,628	-0.04%
2021/05/12	2	28.80	8	29.66	28.80	-6	12,536	-0.05%
2021/05/11	4	32.81	2	32.73	31.85	2	12,411	0.02%
2021/05/10	1	35.40	1	35.05	35.30	0	12,408	0.00%
2021/05/07	3	34.75	3	34.47	34.85	0	12,441	0.00%
2021/05/06	3	34.77	0	0.00	35.00	3	12,431	0.02%
2021/05/05	3	33.65	0	0.00	32.75	3	12,310	0.02%
2021/05/04	1	32.25	3	33.00	33.05	-2	12,308	-0.02%
2021/05/03	7	37.50	8	36.48	35.80	-1	12,219	-0.01%
2021/04/29	1	36.80	1	36.65	36.65	0	12,256	0.00%
2021/04/28	4	37.95	0	0.00	37.50	4	12,275	0.03%
2021/04/27	0	0.00	2	38.25	38.20	-2	12,318	-0.02%
2021/04/26	0.5	38.15	0	0.00	38.25	0.5	12,418	0.00%
2021/04/23	2	37.68	1	38.30	37.90	1	12,435	0.01%
2021/04/22	2	37.65	3	37.53	37.20	-1	12,431	-0.01%
2021/04/21	11	39.18	37	38.98	38.85	-26	12,342	-0.21%
2021/04/20	5	38.70	2.4	38.36	38.05	2.6	12,238	0.02%
2021/04/19	5	37.90	7	38.43	37.90	-2	12,197	-0.02%
2021/04/16	52	39.16	39	38.97	38.40	13	12,152	0.11%
2021/04/15	8	38.84	10	38.30	38.10	-2	12,144	-0.02%
2021/04/14	60	37.65	27	38.66	37.55	33	12,439	0.27%
2021/04/13	36	41.27	40.3	41.63	39.30	-4.3	12,106	-0.04%
2021/04/12	5	40.17	1	40.00	39.35	4	11,238	0.04%
2021/04/09	1	39.80	7	39.45	39.30	-6	11,208	-0.05%
2021/04/08	17	40.06	15	40.09	39.35	2	11,119	0.02%
2021/04/07	5	38.99	5	39.37	39.50	0	11,097	0.00%
2021/04/06	6	38.78	1.7	38.37	38.30	4.3	11,063	0.04%
2021/04/01	12	38.51	2	39.10	38.25	10	11,063	0.09%
2021/03/31	7	38.97	3	39.07	38.90	4	11,139	0.04%
2021/03/30	36	39.75	19	39.52	39.30	17	11,680	0.15%
2021/03/29	25	39.83	12	39.87	39.85	13	11,839	0.11%
2021/03/26	22	37.82	12	37.97	38.20	10	11,521	0.09%
2021/03/25	4	39.59	8.7	40.32	38.85	-4.7	11,271	-0.04%
2021/03/24	9	39.51	6	39.50	39.30	3	11,053	0.03%
2021/03/23	25	40.09	28	41.04	39.30	-3	10,912	-0.03%
2021/03/22	33.2	41.82	181	41.95	41.00	-147.8	10,611	-1.39%	大賣/鉅額交易
2021/03/19	0	0.00	2	35.98	39.75	-2	9,932	-0.02%
2021/03/18	14	36.96	16	37.27	36.15	-2	9,580	-0.02%
2021/03/17	9	36.91	10	36.86	36.75	-1	9,302	-0.01%
2021/03/16	19	37.22	61	37.58	36.60	-42	9,178	-0.46%
2021/03/15	28	38.10	20.8	38.11	37.60	7.2	8,893	0.08%
2021/03/12	47	37.05	43	36.77	37.00	4	8,420	0.05%
2021/03/11	29	35.59	32	35.41	35.10	-3	7,820	-0.04%
2021/03/10	8	34.05	24	34.88	34.95	-16	7,032	-0.23%
2021/03/08	0	0.00	1	31.00	30.90	-1	6,786	-0.01%
2021/03/05	1	31.20	9	31.44	30.85	-8	6,837	-0.12%
2021/03/04	8	32.26	0	0.00	31.40	8	7,299	0.11%
2021/03/03	4	31.59	4	31.76	31.65	0	7,389	0.00%
2021/03/02	1	32.55	7	32.33	31.45	-6	7,646	-0.08%
2021/02/26	1	31.40	6	31.95	31.90	-5	8,159	-0.06%
2021/02/25	14	31.86	3	31.85	31.60	11	8,510	0.13%
2021/02/24	2	32.08	5	32.05	31.85	-3	8,705	-0.03%
2021/02/23	4	31.00	0	0.00	31.10	4	9,095	0.04%
2021/02/22	3	31.38	2	31.30	31.30	1	9,636	0.01%
2021/02/19	0	0.00	2	30.55	30.65	-2	9,771	-0.02%
2021/02/17	2	28.60	0	0.00	29.15	2	10,330	0.02%
2021/02/05	1	28.10	1	28.55	28.15	0	10,595	0.00%
2021/02/04	1	28.35	6	28.40	28.25	-5	11,157	-0.04%
2021/02/03	2	29.83	0	0.00	28.70	2	11,424	0.02%
2021/02/02	1	27.65	0	0.00	27.75	1	11,465	0.01%
2021/02/01	4	26.78	1	26.75	27.55	3	11,797	0.03%
2021/01/29	2	28.15	5	28.59	27.45	-3	12,180	-0.02%
2021/01/28	0	0.00	1	29.10	29.00	-1	12,994	-0.01%
2021/01/27	2	30.15	2	30.35	30.10	0	13,435	0.00%
2021/01/26	3	30.42	3	30.67	30.60	0	13,612	0.00%
2021/01/25	2	30.75	2	30.70	30.95	0	13,931	0.00%
2021/01/22	6	31.50	3	31.45	31.10	3	14,268	0.02%
2021/01/21	4	30.35	37	31.43	30.05	-33	14,716	-0.22%
2021/01/20	23	31.71	1	31.25	30.80	22	15,790	0.14%
2021/01/19	2	32.38	5	32.09	32.05	-3	16,551	-0.02%
2021/01/18	9	30.97	0.7	30.91	30.80	8.3	16,693	0.05%
2021/01/15	4	31.63	1	32.10	32.00	3	16,881	0.02%
2021/01/14	1.1	32.66	0	0.00	32.60	1.1	17,062	0.01%
2021/01/13	0	0.00	22	33.40	32.60	-22	17,257	-0.13%
2021/01/12	1	32.95	1	33.05	33.05	0	17,699	0.00%
2021/01/11	5	34.22	2	34.18	34.10	3	18,358	0.02%
2021/01/08	26	34.38	43	33.89	34.15	-17	19,115	-0.09%
2021/01/07	47.4	35.39	23	35.46	34.35	24.4	20,158	0.12%
2021/01/06	2	32.95	0	0.00	33.20	2	20,909	0.01%
2021/01/05	0	0.00	3	35.00	34.05	-3	21,609	-0.01%
2021/01/04	1	34.65	8	35.07	34.55	-7	22,512	-0.03%
2020/12/31	6	34.92	7.4	35.25	34.60	-1.4	23,373	-0.01%
2020/12/30	6	35.22	2	35.50	35.55	4	24,449	0.02%
2020/12/29	10	34.07	13	34.48	34.45	-3	25,099	-0.01%
2020/12/28	3	34.00	42	34.09	33.55	-39	25,247	-0.15%
2020/12/25	49	34.86	12.6	34.39	34.05	36.4	25,367	0.14%
2020/12/24	26	35.38	23	35.39	34.30	3	25,417	0.01%
2020/12/23	7	33.43	10	33.79	34.75	-3	25,128	-0.01%
2020/12/22	3	32.37	0.7	32.90	31.60	2.3	25,229	0.01%
2020/12/21	2	32.90	1	32.85	32.85	1	25,615	0.00%
2020/12/18	3	33.40	3.3	33.36	33.00	-0.3	26,041	0.00%
2020/12/17	1	32.90	0	0.00	32.95	1	26,688	0.00%
2020/12/16	2	33.48	1	33.95	33.50	1	27,316	0.00%
2020/12/15	3	34.10	7	34.14	33.00	-4	28,221	-0.01%
2020/12/14	2.4	33.48	0	0.00	34.00	2.4	28,548	0.01%
2020/12/11	6	32.81	3	33.40	32.65	3	29,519	0.01%
2020/12/10	5	34.22	2	34.50	33.35	3	30,864	0.01%
2020/12/09	4	35.08	1	35.10	34.60	3	31,102	0.01%
2020/12/07	6	33.86	2	33.75	35.15	4	31,864	0.01%
2020/12/04	2.5	34.88	0	0.00	34.50	2.5	32,016	0.01%
2020/12/03	5	35.10	2	35.40	35.10	3	32,139	0.01%
2020/12/02	16	35.78	3	35.80	35.35	13	32,229	0.04%
2020/12/01	25	37.02	50	36.50	37.00	-25	32,388	-0.08%
2020/11/30	45	37.57	39.3	37.79	38.10	5.7	32,581	0.02%
2020/11/27	7	36.36	5	36.56	36.00	2	32,210	0.01%
2020/11/26	6	36.03	8	36.77	35.90	-2	32,229	-0.01%
2020/11/25	25	36.48	23	36.41	36.40	2	32,332	0.01%
2020/11/24	25	35.07	29	35.03	35.50	-4	31,994	-0.01%
2020/11/23	19	34.54	18	34.70	34.50	1	32,096	0.00%
2020/11/20	107	35.15	78	34.91	34.80	29	32,402	0.09%	大買/
2020/11/19	49	33.96	36.6	34.25	34.00	12.4	32,534	0.04%
2020/11/18	50.2	32.93	40	32.96	33.00	10.2	32,354	0.03%
2020/11/17	26	32.72	39	33.54	33.00	-13	33,304	-0.04%
2020/11/16	21.3	32.26	18	32.15	31.70	3.3	32,892	0.01%
2020/11/13	16	32.33	12	31.76	32.65	4	32,813	0.01%
2020/11/12	47	32.14	41	32.14	32.50	6	33,003	0.02%
2020/11/11	113	34.32	113.7	34.46	34.10	-0.7	32,508	0.00%	大買/大賣/
2020/11/10	81	35.21	113	35.60	35.35	-32	32,348	-0.10%	大賣/
2020/11/09	12.2	36.30	7	36.41	36.00	5.2	32,317	0.02%
2020/11/06	42	35.47	40	35.67	35.40	2	32,034	0.01%
2020/11/05	52	36.82	47	37.15	36.10	5	31,611	0.02%
2020/11/04	22.5	35.30	21	35.06	34.30	1.5	30,894	0.00%
2020/11/03	29	35.97	31.7	35.26	35.40	-2.7	30,472	-0.01%
2020/11/02	45	36.76	48	35.62	35.35	-3	30,323	-0.01%
2020/10/30	109	37.61	100	37.78	37.40	9	30,027	0.03%	大買/
2020/10/29	130.5	39.27	122	38.75	38.10	8.5	29,711	0.03%	大買/大賣/
2020/10/28	115	40.62	96	40.66	39.00	19	29,146	0.07%	大買/
2020/10/27	53	39.39	45	39.50	39.35	8	28,072	0.03%
2020/10/26	13.4	37.49	14	37.70	37.80	-0.6	27,342	0.00%
2020/10/23	15	37.26	31	37.52	37.25	-16	27,095	-0.06%
2020/10/22	84	37.30	74	37.59	37.00	10	26,977	0.04%
2020/10/21	12	37.90	9	39.00	37.90	3	26,859	0.01%
2020/10/20	52.3	38.90	43	38.39	38.25	9.3	26,828	0.03%
2020/10/19	74	38.35	64	39.03	38.10	10	26,504	0.04%
2020/10/16	180	38.73	137	39.05	37.80	43	25,895	0.17%	大買/大賣/
2020/10/15	148	40.83	55	41.03	40.35	93	25,497	0.36%	大買/
2020/10/14	200	42.38	259	42.76	41.60	-59	24,606	-0.24%	大買/大賣/
2020/10/13	159	40.73	186	41.04	41.25	-27	23,730	-0.11%	大買/大賣/
2020/10/12	64.2	42.69	76.4	43.05	41.95	-12.2	23,050	-0.05%
2020/10/08	103.2	42.68	117.9	42.27	41.50	-14.7	22,120	-0.07%	大買/大賣/
2020/10/07	82	42.59	67	42.80	42.00	15	21,241	0.07%
2020/10/06	47.1	41.76	64.3	41.18	41.45	-17.3	20,191	-0.09%
2020/10/05	16	38.99	7.3	39.30	38.85	8.7	19,439	0.04%
2020/09/30	1	35.40	6	38.11	38.55	-5	19,120	-0.03%
2020/09/29	1.7	35.71	3.1	36.94	35.05	-1.4	18,942	-0.01%
2020/09/28	23	38.82	1.3	39.62	37.30	21.6	18,747	0.12%
2020/09/16	11.1	23.68	12	24.24	24.50	-1	18,396	-0.01%
2020/09/15	12	24.40	2	24.53	24.30	10	18,015	0.06%
2020/09/14	7.1	22.93	51	23.03	23.05	-43.9	17,732	-0.25%
2020/09/11	27	24.11	51	23.86	24.20	-24	17,271	-0.14%
2020/09/10	36.2	26.48	14	26.63	25.90	22.2	16,583	0.13%
2020/09/09	69	24.04	32	25.03	26.65	37	15,913	0.23%
2020/09/08	51.1	25.87	15	26.50	25.20	36.1	14,950	0.24%
2020/09/07	90	28.62	28	28.08	27.95	62	14,524	0.43%
2020/09/04	94	27.64	52	27.43	27.90	42	13,557	0.31%
2020/09/03	4	25.30	5	25.40	25.40	-1	12,205	-0.01%
2020/09/02	4	21.20	25	21.94	23.10	-21	11,941	-0.18%
2020/09/01	4	21.31	1.1	22.42	21.00	2.9	11,347	0.03%
2020/08/31	2	21.53	4	22.15	22.25	-2	11,185	-0.02%
2020/08/28	0	0.00	12	20.62	20.50	-12	11,026	-0.11%
2020/08/27	25	19.50	1	19.30	19.40	24	11,029	0.22%
2020/08/26	12	19.29	14	19.92	19.85	-2	10,968	-0.02%
2020/08/25	2	18.48	1	18.40	19.45	1	10,742	0.01%
2020/08/21	0	0.00	10	16.80	17.40	-10	10,357	-0.10%
2020/08/20	6	15.88	11	16.65	17.40	-5	10,198	-0.05%
2020/08/19	5	17.00	0	0.00	16.50	5	9,809	0.05%
2020/08/18	20	18.59	22	18.56	18.30	-2	9,618	-0.02%
2020/08/17	10	17.23	64	16.78	18.30	-54	9,145	-0.59%
2020/08/14	26	15.68	25	15.34	16.80	1	8,644	0.01%
2020/08/13	12	14.45	32	15.30	15.30	-20	7,957	-0.25%
2020/08/12	50	13.01	325	13.91	13.95	-275	7,562	-3.64%	大賣/鉅額交易
2020/08/11	0	0.00	10	12.70	12.70	-10	6,481	-0.15%
2020/08/10	16	11.55	0	0.00	11.55	16	6,482	0.25%
2020/08/07	6	10.06	12	10.28	10.50	-6	6,628	-0.09%
2020/08/05	13	9.70	1	9.64	9.68	12	6,204	0.19%
2020/08/04	3	9.38	11	9.50	9.61	-8	6,243	-0.13%
2020/08/03	1	9.30	0	0.00	9.06	1	6,128	0.02%
2020/07/30	21	9.09	12	9.12	9.08	9	6,013	0.15%
2020/07/28	0	0.00	1	7.93	7.97	-1	5,765	-0.02%
2020/07/27	1	8.22	5	8.42	8.22	-4	5,711	-0.07%
2020/07/24	0	0.00	40	8.80	8.51	-40	5,646	-0.71%
2020/07/23	13	8.80	5	8.95	8.78	8	5,569	0.14%
2020/07/22	11	8.91	25	9.11	8.94	-14	5,502	-0.25%
2020/07/21	1	9.25	2	9.15	8.90	-1	5,397	-0.02%
2020/07/20	5	9.10	20	9.05	9.03	-15	5,255	-0.29%
2020/07/17	11	9.25	2	9.27	9.15	9	5,197	0.17%
2020/07/16	188	9.88	1	9.74	9.70	187	5,053	3.70%	大買/鉅額交易
2020/07/15	35	9.87	41	9.74	9.60	-6	4,921	-0.12%
2020/07/14	158	9.43	4	9.41	9.50	154	4,719	3.26%	大買/鉅額交易
2020/07/13	14	9.10	0	0.00	9.01	14	4,537	0.31%
2020/07/10	33	9.48	2	9.12	9.42	31	4,430	0.70%
2020/07/09	0	0.00	67	8.79	9.27	-67	4,009	-1.67%
2020/07/08	23	7.86	17	8.47	8.43	6	3,713	0.16%
2020/07/07	8	7.62	2	7.62	7.71	6	3,394	0.18%
2020/07/06	24	7.89	1	7.82	7.79	23	3,285	0.70%
2020/07/03	10	7.78	2	7.84	7.80	8	3,260	0.25%
2020/07/02	2	7.81	0	0.00	7.97	2	3,210	0.06%
2020/07/01	3	7.44	0	0.00	7.65	3	3,115	0.10%
2020/06/30	3	7.36	0	0.00	7.34	3	3,036	0.10%
2020/06/24	5	7.22	0	0.00	7.17	5	3,016	0.17%
2020/06/23	0	0.00	2	7.21	7.20	-2	3,066	-0.07%
2020/06/22	3	7.30	6	7.27	7.26	-3	3,082	-0.10%
2020/06/19	25	7.46	8	7.46	7.57	17	3,043	0.56%
2020/06/17	3	7.15	0	0.00	7.12	3	2,906	0.10%
2020/06/15	3	7.07	0	0.00	7.17	3	3,047	0.10%
2020/06/08	2	7.67	0	0.00	7.64	2	3,083	0.06%
2020/06/05	0	0.00	1	7.56	7.60	-1	3,049	-0.03%
2020/06/04	5	7.64	32	7.51	7.60	-27	3,057	-0.88%
2020/06/03	33	7.75	0	0.00	7.77	33	3,015	1.09%
2020/06/02	0	0.00	3	7.61	7.61	-3	2,847	-0.11%
2020/05/29	1	6.95	2	6.86	6.86	-1	2,758	-0.04%
2020/05/27	0	0.00	6	6.95	6.91	-6	2,754	-0.22%
2020/05/26	4	7.04	1	7.20	7.01	3	2,748	0.11%
2020/05/25	0	0.00	4	6.87	6.92	-4	2,724	-0.15%
2020/05/19	0	0.00	1	6.90	6.94	-1	2,617	-0.04%
2020/05/18	1	7.08	8	7.03	6.85	-7	2,595	-0.27%
2020/05/15	1	7.30	6	7.39	7.30	-5	2,525	-0.20%
2020/05/14	16	7.66	21	7.99	7.60	-5	2,456	-0.20%
2020/05/13	0	0.00	1	6.76	7.34	-1	2,183	-0.05%
2020/05/12	2	6.55	1	6.59	6.68	1	2,096	0.05%
2020/05/11	2	6.77	0	0.00	6.77	2	2,032	0.10%
2020/04/21	0	0.00	1	5.49	5.29	-1	1,960	-0.05%
2020/04/14	0	0.00	10	5.21	5.23	-10	1,969	-0.51%
2020/04/09	1	5.20	0	0.00	5.25	1	1,998	0.05%
2020/03/31	1	4.93	0	0.00	4.85	1	2,028	0.05%
2020/03/24	0	0.00	2	4.12	4.14	-2	1,945	-0.10%
2020/03/18	2	4.90	0	0.00	4.81	2	1,783	0.11%
2020/03/17	0	0.00	2	4.71	4.69	-2	1,764	-0.11%
2020/03/13	0	0.00	40	5.13	5.19	-40	1,722	-2.32%
2020/03/12	0	0.00	32	5.97	5.67	-32	1,685	-1.90%
2020/03/09	2	6.74	0	0.00	6.45	2	1,648	0.12%
2020/03/04	0	0.00	7	6.83	6.82	-7	1,669	-0.42%
2020/03/03	0	0.00	13	6.91	6.85	-13	1,685	-0.77%
2020/03/02	0	0.00	5	6.83	6.78	-5	1,677	-0.30%
2020/02/27	9	7.04	0	0.00	6.96	9	1,663	0.54%
2020/02/26	20	7.15	0	0.00	7.11	20	1,655	1.21%
2020/02/17	1	7.52	0	0.00	7.56	1	1,621	0.06%
2020/02/05	1	7.07	0	0.00	7.09	1	1,578	0.06%
2020/02/04	5	6.96	0	0.00	7.14	5	1,569	0.32%
2020/01/31	3	7.36	0	0.00	7.33	3	1,575	0.19%
2020/01/30	0	0.00	2	7.54	7.39	-2	1,574	-0.13%
2020/01/17	2	8.23	0	0.00	8.20	2	1,526	0.13%
2020/01/14	0	0.00	1	8.29	8.20	-1	1,536	-0.07%
2020/01/07	0	0.00	1	8.14	8.03	-1	1,573	-0.06%
2020/01/03	0	0.00	1	8.25	8.10	-1	1,586	-0.06%
2019/12/31	1	8.15	0	0.00	8.15	1	1,564	0.06%
2019/12/30	1	8.48	0	0.00	8.22	1	1,556	0.06%
2019/12/24	5	8.10	0	0.00	8.10	5	1,520	0.33%
2019/12/19	1	8.16	0	0.00	8.19	1	1,526	0.07%
2019/12/13	2	7.95	0	0.00	7.97	2	1,595	0.13%
2019/12/04	0	0.00	6	8.35	8.33	-6	1,716	-0.35%
2019/11/28	0	0.00	10	8.70	8.66	-10	1,767	-0.57%
2019/11/20	0	0.00	1	8.84	8.85	-1	2,015	-0.05%
2019/11/07	0	9.05	0.1	9.05	9.05	0	3,043	0.00%
2019/11/06	0	0.00	4	9.20	9.20	-4	3,096	-0.13%
2019/10/31	0	0.00	1	9.56	9.53	-1	3,707	-0.03%
2019/10/30	0	0.00	4	9.44	9.38	-4	3,981	-0.10%
2019/10/29	4	9.39	7	9.34	9.31	-3	4,240	-0.07%
2019/10/28	0	0.00	4	9.32	9.31	-4	4,795	-0.08%
2019/10/25	5	9.44	5	9.32	9.32	0	4,973	0.00%
2019/10/24	11	9.43	1	9.43	9.37	10	5,009	0.20%
2019/10/23	20	9.53	0	0.00	9.36	20	5,014	0.40%
2019/10/22	40	9.60	0	0.00	9.55	40	5,003	0.80%
2019/10/18	2	9.43	0	0.00	9.44	2	4,995	0.04%
2019/10/17	11	9.44	13	9.50	9.44	-2	5,029	-0.04%
2019/10/16	13	9.65	9	9.75	9.70	4	5,020	0.08%
2019/10/14	5	9.03	4	9.08	9.05	1	4,936	0.02%
2019/10/09	4	9.05	1	9.03	8.99	3	4,939	0.06%
2019/10/04	0	0.00	7	9.26	9.26	-7	4,981	-0.14%
2019/10/03	0	0.00	1	9.37	9.36	-1	4,977	-0.02%
2019/09/25	1	9.65	0	0.00	9.65	1	5,100	0.02%
2019/09/24	1	9.80	0	0.00	9.78	1	5,101	0.02%
2019/09/23	3	10.00	1	9.87	9.98	2	5,073	0.04%
2019/09/18	8	9.43	0	0.00	9.31	8	4,969	0.16%
2019/09/05	0	0.00	20	9.91	9.89	-20	4,910	-0.41%
2019/09/02	0	0.00	1	9.80	10.15	-1	4,865	-0.02%
2019/08/29	0	0.00	1	9.85	9.88	-1	4,791	-0.02%
2019/08/28	0	0.00	2	9.80	9.92	-2	4,763	-0.04%
2019/08/27	3	10.00	0	0.00	9.71	3	4,737	0.06%
2019/08/26	1	10.00	1	10.00	10.00	0	4,682	0.00%
2019/08/23	1	10.50	0	0.00	10.40	1	4,650	0.02%
2019/08/20	1	10.85	0	0.00	10.80	1	4,522	0.02%
2019/08/19	1	10.75	0	0.00	10.70	1	4,486	0.02%
2019/08/15	5	10.70	4	10.60	10.80	1	4,413	0.02%
2019/08/14	2	11.05	0	0.00	10.85	2	4,315	0.05%
2019/08/13	7	11.93	0	0.00	11.95	7	4,044	0.17%
2019/08/12	0	0.00	12.4	11.89	12.15	-12.4	3,899	-0.32%
2019/08/08	1	10.95	1	10.85	11.05	0	3,598	0.00%
2019/08/07	0	0.00	4	11.05	10.90	-4	3,540	-0.11%
2019/08/06	3	10.10	0	0.00	11.10	3	3,439	0.09%
2019/08/05	1	10.65	5	10.80	10.70	-4	3,307	-0.12%
2019/08/02	1	11.35	15	11.31	11.30	-14	3,176	-0.44%
2019/08/01	5	11.39	7	11.46	11.60	-2	3,000	-0.07%
2019/07/31	2	10.90	22	11.05	10.95	-20	2,708	-0.74%
2019/07/30	7	10.71	14	10.61	11.05	-7	2,479	-0.28%
2019/07/29	18	9.99	0	0.00	10.05	18	1,934	0.93%
2019/07/15	0	0.00	3	9.01	8.97	-3	1,850	-0.16%
2019/07/03	1	8.68	0	0.00	8.89	1	2,111	0.05%
2019/06/24	0	0.00	2	8.59	8.58	-2	2,400	-0.08%
2019/06/17	0	0.00	3	8.48	8.45	-3	2,694	-0.11%
2019/06/14	4	8.61	0	0.00	8.52	4	2,807	0.14%
2019/06/06	1	8.13	0	0.00	8.08	1	3,187	0.03%
2019/06/05	0	0.00	1	8.11	8.10	-1	3,253	-0.03%
2019/05/30	1	8.09	1	8.07	8.19	0	3,604	0.00%
2019/05/24	0	0.00	20	8.09	8.03	-20	3,817	-0.52%
2019/05/17	1	8.29	1	8.26	8.00	0	4,389	0.00%
2019/05/16	20	8.20	0	0.00	8.30	20	4,637	0.43%
2019/05/14	0	0.00	1	8.10	8.10	-1	5,008	-0.02%
2019/05/08	0	0.00	10	8.68	8.70	-10	5,171	-0.19%
2019/05/07	2	8.76	0	0.00	8.78	2	5,250	0.04%
2019/05/06	5	8.40	0	0.00	8.41	5	5,312	0.09%
2019/05/03	0	0.00	2	8.70	8.72	-2	5,391	-0.04%
2019/05/02	0	0.00	20	8.70	8.72	-20	5,498	-0.36%
2019/04/30	20	8.54	1	8.66	8.54	19	5,628	0.34%
2019/04/29	0	0.00	12	8.63	8.55	-12	5,709	-0.21%
2019/04/26	10	8.91	0	0.00	8.86	10	5,860	0.17%
2019/04/24	3	8.95	10	8.92	8.91	-7	6,566	-0.11%
2019/04/22	2	9.06	1	9.17	9.05	1	6,689	0.01%
2019/04/19	20	8.98	11	9.10	9.09	9	6,675	0.13%
2019/04/18	0	0.00	11	9.09	8.84	-11	6,690	-0.16%
2019/04/17	0	0.00	3	8.90	9.04	-3	6,704	-0.04%
2019/04/15	0	0.00	1	8.95	9.01	-1	6,733	-0.01%
2019/04/10	0	0.00	10	9.04	9.06	-10	6,824	-0.15%
2019/04/08	30	8.67	30	8.70	8.71	0	6,930	0.00%
2019/04/03	0	0.00	1	8.51	8.53	-1	6,845	-0.01%
2019/04/02	5	8.54	0	0.00	8.48	5	6,851	0.07%
2019/03/27	1	8.42	0	0.00	8.46	1	6,919	0.01%
2019/03/25	1	8.47	0	0.00	8.47	1	6,976	0.01%
2019/03/22	1	8.78	2	8.84	8.72	-1	6,928	-0.01%
2019/03/21	30	8.89	0	0.00	8.84	30	6,949	0.43%
2019/03/20	0	0.00	30	9.02	9.03	-30	6,911	-0.43%
2019/03/18	30	8.93	4	8.80	8.84	26	6,854	0.38%
2019/03/15	1	9.09	20	9.09	9.00	-19	6,845	-0.28%
2019/03/14	0	0.00	5	9.02	9.01	-5	6,805	-0.07%
2019/03/12	31	9.12	20	9.14	9.09	11	6,939	0.16%
2019/03/08	22	8.97	20	9.01	9.00	2	7,016	0.03%
2019/03/05	5	9.18	0	0.00	9.18	5	7,748	0.06%
2019/03/04	0	0.00	2	9.10	9.08	-2	7,809	-0.03%
2019/02/27	0	0.00	11	9.18	9.09	-11	8,124	-0.14%
2019/02/26	0	0.00	1	9.26	9.09	-1	8,416	-0.01%
2019/02/25	26	9.09	20	9.07	9.06	6	8,411	0.07%
2019/02/22	20	9.04	0	0.00	9.04	20	8,446	0.24%
2019/02/19	40	9.38	9	9.26	9.26	31	8,531	0.36%
2019/02/18	3	9.10	1	9.08	9.13	2	8,460	0.02%
2019/02/15	12	9.43	0	0.00	9.03	12	8,634	0.14%
2019/02/14	1	9.20	3	9.50	9.71	-2	8,469	-0.02%
2019/02/12	0	0.00	1	8.76	8.99	-1	8,273	-0.01%
2019/01/28	1	9.17	3	9.15	9.18	-2	8,877	-0.02%
2019/01/25	3	9.10	3	9.07	9.06	0	8,926	0.00%
2019/01/24	5	8.97	1	9.04	9.00	4	8,916	0.04%
2019/01/23	1	9.00	0	0.00	8.91	1	8,901	0.01%
2019/01/22	1	9.07	1	9.24	8.81	0	8,855	0.00%
2019/01/21	4	9.17	0	0.00	9.08	4	8,823	0.05%
2019/01/18	7	9.35	0	0.00	9.30	7	8,889	0.08%
2019/01/17	7	9.49	10	9.50	9.28	-3	8,843	-0.03%
2019/01/16	0	0.00	7	9.01	9.18	-7	8,358	-0.08%
2019/01/15	1	8.46	0	0.00	8.35	1	8,270	0.01%
2019/01/14	0	0.00	1	8.40	8.41	-1	8,288	-0.01%
2019/01/11	0	0.00	5	8.24	8.22	-5	8,319	-0.06%
2019/01/10	1	8.28	1	8.42	8.21	0	8,458	0.00%
2019/01/09	0	0.00	1	8.32	8.35	-1	8,522	-0.01%
2019/01/08	1	8.20	0	0.00	8.20	1	8,620	0.01%
2019/01/07	1	8.29	2	8.44	8.23	-1	8,731	-0.01%
2019/01/04	3	8.13	1	8.18	8.22	2	8,790	0.02%
2018/12/28	2	7.94	1	8.36	8.50	1	8,936	0.01%
2018/12/27	0	0.00	1	7.94	7.94	-1	8,897	-0.01%
2018/12/21	0	0.00	2	7.22	7.25	-2	9,231	-0.02%
2018/12/20	1	7.49	0	0.00	6.99	1	9,214	0.01%
2018/12/18	0	0.00	8	7.74	7.61	-8	9,251	-0.09%
2018/12/14	4	8.36	2	8.56	8.11	2	9,651	0.02%
2018/12/13	8	8.52	8	8.61	8.54	0	9,747	0.00%
2018/12/12	1	8.57	0	0.00	8.50	1	9,796	0.01%
2018/12/10	1	8.66	1	8.66	8.48	0	9,831	0.00%
2018/12/07	0	0.00	3	8.40	8.40	-3	9,771	-0.03%
2018/12/06	0	0.00	2	8.56	8.21	-2	9,780	-0.02%
2018/12/05	4	8.76	6	8.86	8.81	-2	9,711	-0.02%
2018/12/04	11	9.09	20	9.11	9.02	-9	9,728	-0.09%
2018/12/03	12	8.91	17	8.84	8.85	-5	9,707	-0.05%
2018/11/30	19	9.03	27	9.29	8.71	-8	9,629	-0.08%
2018/11/29	8	9.18	5	9.35	9.18	3	9,398	0.03%
2018/11/28	26	9.28	7	9.14	9.19	19	9,225	0.21%
2018/11/27	6	8.36	11	8.45	8.52	-5	9,003	-0.06%
2018/11/26	33	8.25	5	8.38	8.40	28	9,102	0.31%
2018/11/23	0	0.00	136	8.23	8.23	-136	8,841	-1.54%	大賣/鉅額交易
2018/11/22	5	7.74	6	7.60	7.49	-1	8,542	-0.01%
2018/11/21	2	7.62	20	7.61	7.59	-18	8,496	-0.21%
2018/11/20	1	7.60	0	0.00	7.44	1	8,446	0.01%
2018/11/16	0	0.00	1	7.90	7.70	-1	8,461	-0.01%
2018/11/15	25	8.06	17	8.19	8.00	8	8,483	0.09%
2018/11/14	103	8.02	5	8.16	8.33	98	8,627	1.14%	大買/
2018/11/12	4	7.86	5	7.84	7.82	-1	8,434	-0.01%
2018/11/09	0	0.00	3	7.58	7.71	-3	8,394	-0.04%
2018/11/08	2	7.86	0	0.00	7.80	2	8,380	0.02%
2018/11/07	3	7.95	5	7.95	7.97	-2	8,335	-0.02%
2018/11/06	6	7.88	16	7.92	7.68	-10	8,321	-0.12%
2018/11/05	3	7.36	1	7.35	7.59	2	8,142	0.02%
2018/11/02	21	7.03	1	6.87	6.90	20	8,120	0.25%
2018/10/30	0	0.00	59	6.10	6.15	-59	8,191	-0.72%
2018/10/26	0	0.00	1	6.12	6.01	-1	8,168	-0.01%
2018/10/25	6	6.55	0	0.00	6.32	6	8,033	0.07%
2018/10/24	20	7.16	1	7.04	7.00	19	7,992	0.24%
2018/10/23	20	7.24	0	0.00	7.08	20	7,964	0.25%
2018/10/22	2	7.17	0	0.00	7.19	2	7,965	0.03%
2018/10/19	20	7.02	20	7.02	6.98	0	8,130	0.00%
2018/10/17	1	7.48	0	0.00	7.37	1	8,024	0.01%
2018/10/16	1	7.50	0	0.00	7.47	1	7,951	0.01%
2018/10/12	20	7.22	21	7.39	7.45	-1	7,886	-0.01%
2018/10/11	21	7.38	0	0.00	7.34	21	7,835	0.27%
2018/10/09	0	0.00	1	8.15	8.15	-1	7,728	-0.01%
2018/10/08	2	8.64	0	0.00	8.61	2	7,647	0.03%
2018/10/05	1	9.20	1	8.80	8.96	0	7,592	0.00%
2018/10/04	10	9.42	0	0.00	9.42	10	7,428	0.13%
2018/10/03	3	9.50	5	9.64	9.42	-2	7,678	-0.03%
2018/10/02	15	9.64	10	9.85	9.63	5	7,668	0.07%
2018/10/01	10	10.10	2	10.00	9.98	8	7,583	0.11%
2018/09/27	2	10.35	0	0.00	10.10	2	7,770	0.03%
2018/09/26	0	0.00	50	10.35	10.30	-50	7,780	-0.64%
2018/09/21	5	10.40	1	10.40	10.55	4	7,786	0.05%
2018/09/20	60	10.46	0	0.00	10.45	60	7,915	0.76%
2018/09/19	1	9.88	0	0.00	10.45	1	7,750	0.01%
2018/09/12	1	9.50	0	0.00	9.41	1	7,750	0.01%
2018/09/03	8	10.95	3	11.13	10.80	5	7,632	0.07%
2018/08/27	0	0.00	13	10.35	10.60	-13	7,308	-0.18%
2018/08/23	49	10.56	28	10.55	10.65	21	7,235	0.29%
2018/08/21	0	0.00	17	9.64	9.98	-17	6,876	-0.25%
2018/08/13	2	10.50	33	10.80	10.55	-31	6,290	-0.49%
2018/08/10	33	11.80	0	0.00	11.40	33	6,115	0.54%
2018/08/09	0	0.00	29	11.30	11.30	-29	5,947	-0.49%
2018/08/08	13	11.98	255	11.99	11.90	-242	5,822	-4.16%	大賣/鉅額交易
2018/08/07	3	12.25	0	0.00	12.45	3	5,670	0.05%
2018/08/03	50	13.05	0	0.00	12.95	50	5,496	0.91%
2018/08/02	3	13.00	0	0.00	13.00	3	5,434	0.06%
2018/07/30	46	13.20	54	13.40	13.20	-8	5,285	-0.15%
2018/07/27	100	13.58	0	0.00	13.45	100	5,251	1.90%
2018/07/26	80	13.65	3	13.85	13.85	77	5,208	1.48%
2018/07/24	0	0.00	2	13.35	13.30	-2	4,934	-0.04%
2018/07/20	0	0.00	4	12.93	12.95	-4	4,848	-0.08%
2018/07/12	7	13.90	0	0.00	13.75	7	4,794	0.15%
2018/07/11	2	14.33	2	14.25	13.90	0	4,791	0.00%
2018/07/10	20	13.80	0.1	13.80	13.75	19.9	4,540	0.44%
2018/07/06	12	14.04	0	0.00	14.10	12	4,678	0.26%
2018/07/03	6	14.00	0	0.00	13.65	6	4,388	0.14%
2018/07/02	2	14.48	0	0.00	14.35	2	4,273	0.05%
2018/06/29	16	15.55	0	0.00	15.40	16	4,184	0.38%
2018/06/28	1	15.65	13	15.32	15.70	-12	3,951	-0.30%
2018/06/27	11	14.60	1	14.85	14.30	10	3,711	0.27%
2018/06/26	12	15.71	5	14.97	15.05	7	3,602	0.19%
2018/06/22	2	16.70	0	0.00	16.55	2	3,381	0.06%
2018/06/21	2	17.20	8	17.40	17.05	-6	3,349	-0.18%
2018/06/19	4	17.25	10	17.18	17.00	-6	3,708	-0.16%
2018/06/14	5	18.58	0	0.00	18.50	5	3,572	0.14%
2018/06/12	11	18.98	0	0.00	18.85	11	3,575	0.31%
2018/06/11	2	18.80	0	0.00	18.80	2	3,521	0.06%
2018/06/08	2	19.00	0	0.00	19.00	2	3,547	0.06%
2018/06/07	5	19.40	0	0.00	19.25	5	3,597	0.14%
2018/06/06	3	19.12	3	19.10	19.10	0	3,513	0.00%
2018/06/05	5	19.05	0	0.00	19.00	5	3,487	0.14%
2018/06/04	1	19.65	2	19.60	19.65	-1	3,409	-0.03%
2018/06/01	0	0.00	1	20.25	20.10	-1	3,355	-0.03%
2018/05/30	1	19.65	0	0.00	19.65	1	3,360	0.03%
2018/05/29	1	19.90	0	0.00	19.85	1	3,384	0.03%
2018/05/28	0	0.00	1	19.85	19.85	-1	3,398	-0.03%
2018/05/25	1	19.85	0	0.00	19.85	1	3,399	0.03%
2018/05/22	10	19.80	0	0.00	19.55	10	3,401	0.29%
2018/05/21	0	0.00	1	19.75	19.75	-1	3,419	-0.03%
2018/05/17	1	19.65	0	0.00	19.60	1	3,489	0.03%
2018/05/11	0	0.00	1	20.05	20.05	-1	3,542	-0.03%
2018/05/10	0	0.00	2	19.90	19.95	-2	3,533	-0.06%
2018/05/08	0	0.00	5	20.20	20.20	-5	3,489	-0.14%
2018/05/03	2	20.90	0	0.00	20.80	2	3,485	0.06%
2018/05/02	0	0.00	1	20.65	20.65	-1	3,451	-0.03%
2018/04/30	0	0.00	1	20.45	20.70	-1	3,466	-0.03%
2018/04/26	1	20.00	1	19.75	19.75	0	3,502	0.00%
2018/04/24	0	0.00	4	20.65	20.30	-4	3,482	-0.11%
2018/04/23	15	21.97	18	21.53	21.20	-3	3,403	-0.09%
2018/04/20	13	22.93	21	23.07	23.15	-8	3,275	-0.24%
2018/04/19	9	23.57	24	23.60	23.25	-15	3,269	-0.46%
2018/04/18	1	22.95	0	0.00	22.90	1	3,219	0.03%
2018/04/17	10	23.31	8	23.50	22.85	2	3,197	0.06%
2018/04/16	19	23.86	16	24.12	23.65	3	3,136	0.10%
2018/04/13	5	23.94	3	24.15	23.60	2	3,074	0.07%
2018/04/12	12	24.12	95	24.02	24.10	-83	3,074	-2.70%
2018/04/11	2	23.10	0.1	23.20	23.30	1.9	2,884	0.07%
2018/04/02	1	22.50	0	0.00	22.70	1	2,887	0.03%
2018/03/30	0	0.00	1	22.45	22.30	-1	2,867	-0.03%
2018/03/29	0	0.00	4	22.53	22.80	-4	2,864	-0.14%
2018/03/27	6	22.74	0	0.00	22.30	6	2,871	0.21%
2018/03/26	1	22.75	0	0.00	22.65	1	2,995	0.03%
2018/03/23	5	23.20	0	0.00	23.05	5	2,971	0.17%
2018/03/22	15	24.12	11	25.03	23.60	4	2,905	0.14%
2018/03/14	0	0.00	2	23.30	22.85	-2	2,397	-0.08%
2018/03/13	0	0.00	2	23.00	23.15	-2	2,365	-0.08%
2018/03/09	0	0.00	1	22.60	22.60	-1	2,325	-0.04%
2018/03/07	0	0.00	1	22.60	22.25	-1	2,345	-0.04%
2018/03/06	0	0.00	1	22.80	22.70	-1	2,354	-0.04%
2018/03/05	1	22.75	2	22.55	22.55	-1	2,377	-0.04%
2018/02/27	0	0.00	23	21.75	21.80	-23	2,348	-0.98%
2018/02/26	3	21.85	0	0.00	21.50	3	2,359	0.13%
2018/02/08	10	20.45	0	0.00	20.15	10	2,338	0.43%
2018/02/05	1	21.90	1	21.90	22.10	0	2,369	0.00%
2018/02/02	0	0.00	1	22.50	22.40	-1	2,395	-0.04%
2018/01/30	0	0.00	10.7	22.70	22.70	-10.7	2,493	-0.43%
2018/01/29	1	22.70	0	0.00	22.55	1	2,513	0.04%
2018/01/26	0	0.00	5	22.55	22.60	-5	2,564	-0.19%
2018/01/25	2	22.70	0	0.00	22.60	2	2,625	0.08%
2018/01/24	0	0.00	10	22.70	22.80	-10	2,687	-0.37%
2018/01/23	0	0.00	1	23.05	23.00	-1	2,726	-0.04%
2018/01/19	14	23.00	0	0.00	23.20	14	2,768	0.51%
2018/01/18	5	23.00	2	22.95	22.80	3	2,844	0.11%
2018/01/12	3	22.95	1	22.90	22.95	2	3,176	0.06%
2018/01/11	1	22.65	0	0.00	22.55	1	3,229	0.03%
2018/01/10	0	0.00	1	22.85	22.70	-1	3,547	-0.03%
2018/01/08	1	23.80	2	23.48	23.20	-1	4,125	-0.02%
2018/01/04	1	23.20	6	23.00	23.20	-5	4,099	-0.12%