合晶 (6182)-國泰-桃園券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
40.10
漲跌
▲0.65
漲幅
+1.65%
成交量
2,791張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/15	6	39.90	1.1	39.61	40.10	5	2,945	0.17%
2024/04/12	3	39.45	1	39.45	39.45	2	2,947	0.07%
2024/04/11	0	39.75	14	39.73	39.55	-14	2,967	-0.47%
2024/04/10	52	40.13	5	40.18	39.95	47	3,008	1.56%
2024/04/09	5	39.87	1	39.90	39.90	4	3,025	0.13%
2024/04/08	15	39.85	5	39.98	40.00	10	3,039	0.33%
2024/04/03	0	40.00	1	39.65	39.95	-1	3,069	-0.03%
2024/04/02	2	39.70	3	40.15	40.15	-1	3,112	-0.03%
2024/04/01	14	39.94	24	39.71	39.90	-10	3,203	-0.31%
2024/03/29	7	39.11	1	39.00	39.00	6	3,209	0.19%
2024/03/28	3.1	39.10	0.7	39.00	38.80	2.4	3,278	0.07%
2024/03/27	3	38.97	0	0.00	39.00	3	3,324	0.09%
2024/03/26	7	38.96	11	38.86	38.75	-4	3,388	-0.12%
2024/03/25	34	39.57	13	39.32	39.10	21	3,432	0.61%
2024/03/22	0	39.80	2	39.80	39.70	-2	3,537	-0.06%
2024/03/21	2	40.10	0.3	40.25	40.00	1.7	3,678	0.05%
2024/03/20	3.1	40.55	10	40.53	40.15	-6.9	3,999	-0.17%
2024/03/19	5	39.64	23.1	39.65	39.60	-18	4,036	-0.45%
2024/03/18	24	39.01	1	38.90	38.80	23	4,353	0.53%
2024/03/15	8	39.88	1.8	39.96	39.70	6.2	4,579	0.14%
2024/03/14	2	40.18	2	40.30	40.20	0	4,547	0.00%
2024/03/13	4.1	41.13	6	41.53	40.70	-1.9	4,537	-0.04%
2024/03/12	4	41.25	5.3	41.26	41.20	-1.3	4,493	-0.03%
2024/03/11	16.1	42.08	9	42.01	41.60	7.1	4,453	0.16%
2024/03/08	16	42.03	39.1	41.60	42.35	-23.1	4,322	-0.53%
2024/03/07	3	39.97	31	40.20	39.95	-28	3,985	-0.70%
2024/03/06	20.3	39.95	0	0.00	39.85	20.3	3,958	0.51%
2024/03/05	2.3	40.21	21	40.47	40.10	-18.7	3,980	-0.47%
2024/03/04	0	0.00	12	40.18	40.10	-12	3,992	-0.30%
2024/03/01	5	40.02	6	40.13	39.90	-1	4,022	-0.02%
2024/02/29	6.3	39.90	0	0.00	39.80	6.3	4,017	0.16%
2024/02/27	28	40.06	5	39.95	39.90	23	4,006	0.57%
2024/02/26	6.6	40.60	1.5	40.63	40.40	5.1	3,992	0.13%
2024/02/23	2.1	41.15	3.3	41.60	41.00	-1.1	3,963	-0.03%
2024/02/22	1	41.65	13	41.58	41.20	-12	3,963	-0.30%
2024/02/21	12	41.20	2	41.25	41.20	10	3,965	0.25%
2024/02/20	1.1	41.41	1	41.30	41.30	0.1	3,960	0.00%
2024/02/19	1.2	41.63	44.7	41.67	41.70	-43.5	3,969	-1.10%
2024/02/16	39.4	41.14	0	0.00	41.40	39.4	3,966	0.99%
2024/02/15	7	40.98	3	41.02	41.20	4	3,965	0.10%
2024/02/05	17	40.56	19	40.71	40.70	-2	3,961	-0.05%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/02/01	3	40.68	1	40.60	41.00	2	4,014	0.05%
2024/01/31	1	41.30	6.4	41.37	41.25	-5.4	4,029	-0.13%
2024/01/30	6.2	40.83	1	40.80	40.55	5.2	4,055	0.13%
2024/01/29	1	41.20	2	41.20	41.30	-1	4,119	-0.02%
2024/01/26	6.3	41.35	0	0.00	41.35	6.3	4,131	0.15%
2024/01/25	4.2	41.85	15	41.90	41.50	-10.9	4,137	-0.26%
2024/01/24	2	42.45	1	42.40	42.35	1	4,158	0.02%
2024/01/22	0	0.00	5	42.54	42.55	-5	4,248	-0.12%
2024/01/19	4	42.00	3.3	42.32	42.15	0.7	4,291	0.02%
2024/01/18	7	41.67	1	41.65	41.60	6	4,334	0.14%
2024/01/17	11.2	42.43	1	42.20	42.20	10.2	4,333	0.24%
2024/01/16	1	42.95	2	43.15	43.35	-1	4,309	-0.02%
2024/01/15	1	43.00	0.2	43.20	43.15	0.8	4,308	0.02%
2024/01/12	1	42.55	2	42.75	42.75	-1	4,315	-0.02%
2024/01/11	0.1	42.85	3	42.83	42.80	-3	4,325	-0.07%
2024/01/10	6.1	42.42	0	0.00	42.35	6.1	4,351	0.14%
2024/01/09	31.1	42.89	23	43.00	43.05	8.1	4,338	0.19%
2024/01/08	2	43.50	9	43.57	43.55	-7	4,326	-0.16%
2024/01/05	3	43.12	0	0.00	43.05	3	4,347	0.07%
2024/01/04	6.1	42.98	10	43.21	43.25	-3.9	4,341	-0.09%
2024/01/03	9	43.02	0	0.00	43.20	9	4,318	0.21%
2024/01/02	2	43.20	0	0.00	43.05	2	4,297	0.05%
2023/12/29	6	43.34	23	43.32	43.30	-17	4,298	-0.40%
2023/12/28	16.1	43.81	4	43.64	43.55	12.1	4,277	0.28%
2023/12/27	11.1	44.16	5	44.17	43.95	6.1	4,250	0.14%
2023/12/26	1.1	43.91	12	44.20	44.15	-11	4,172	-0.26%
2023/12/25	8.2	43.92	9	43.55	43.75	-0.8	4,130	-0.02%
2023/12/22	3	44.05	0	0.00	44.10	3	4,096	0.07%
2023/12/21	5	44.08	12	44.17	44.05	-7	4,051	-0.17%
2023/12/20	26.2	44.81	13	44.90	44.65	13.2	3,989	0.33%
2023/12/19	14.4	44.97	14	45.18	45.00	0.4	3,943	0.01%
2023/12/18	33.3	47.16	5	47.50	46.05	28.3	3,839	0.74%
2023/12/15	54.3	48.63	48	48.63	48.05	6.3	3,768	0.17%
2023/12/14	18.4	46.56	24.5	46.73	47.40	-6.1	3,495	-0.17%
2023/12/13	87.2	48.16	70	47.83	46.45	17.1	3,474	0.49%
2023/12/12	23	45.85	16.5	46.75	47.60	6.5	3,179	0.21%
2023/12/11	1.1	44.41	0	0.00	44.20	1.1	2,933	0.04%
2023/12/08	1	44.70	3	44.48	44.50	-2	2,993	-0.07%
2023/12/05	1.1	44.57	0	0.00	44.45	1.1	3,194	0.03%
2023/12/04	1.2	45.10	1	45.35	45.00	0.2	3,281	0.01%
2023/12/01	1	44.90	2	45.05	45.10	-1	3,339	-0.03%
2023/11/30	2	45.20	0	0.00	45.00	2	3,365	0.06%
2023/11/29	9	44.96	12	45.10	45.20	-3	3,346	-0.09%
2023/11/28	1	44.50	1	44.50	44.85	0	3,332	0.00%
2023/11/27	3	43.88	0	0.00	43.85	3	3,299	0.09%
2023/11/24	1	44.20	1	44.00	43.85	0	3,305	0.00%
2023/11/22	2	43.40	1	43.50	43.70	1	3,317	0.03%
2023/11/21	0	0.00	4	44.04	43.60	-4	3,334	-0.12%
2023/11/17	1	43.75	2	43.75	43.80	-1	3,358	-0.03%
2023/11/16	2	43.28	1	43.35	43.80	1	3,373	0.03%
2023/11/15	2	43.15	30	43.10	43.00	-28	3,371	-0.83%
2023/11/14	18	42.78	3	42.80	42.65	15	3,404	0.44%
2023/11/13	4	43.01	1	43.00	42.95	3	3,426	0.09%
2023/11/10	3	42.67	0	0.00	42.90	3	3,449	0.09%
2023/11/09	1.1	42.46	1.4	42.46	42.40	-0.2	3,456	-0.01%
2023/11/08	0	0.00	19	43.39	43.15	-19	3,457	-0.55%
2023/11/07	18	43.04	0	0.00	43.00	18	3,444	0.52%
2023/11/01	4	44.30	0	0.00	44.60	4	3,501	0.11%
2023/10/31	3	44.12	0	0.00	43.60	3	3,473	0.09%
2023/10/30	0	0.00	3	45.22	45.10	-3	3,470	-0.09%
2023/10/27	0	0.00	1	46.35	45.80	-1	3,464	-0.03%
2023/10/26	5	45.45	0	0.00	45.45	5	3,495	0.14%
2023/10/25	6	46.65	1	46.60	46.15	5	3,467	0.14%
2023/10/24	1	46.40	1	46.65	46.70	0	3,475	0.00%
2023/10/20	0	45.98	1	46.20	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	1.3	45.77	45.90	-1.3	3,586	-0.04%
2023/10/18	1	46.05	6.1	46.14	45.90	-5.1	3,621	-0.14%
2023/10/17	2	46.62	1	46.55	46.05	1	3,611	0.03%
2023/10/13	4.2	46.57	2	46.55	46.50	2.2	3,861	0.06%
2023/10/12	4	45.00	1	45.40	45.85	3	3,963	0.08%
2023/10/11	4.3	45.65	5.2	45.07	45.05	-0.9	4,050	-0.02%
2023/10/06	3	46.23	2	46.08	45.95	1	4,134	0.02%
2023/10/05	5	45.67	1	45.80	46.00	4	4,280	0.09%
2023/10/04	0	0.00	2	44.60	44.95	-2	4,411	-0.05%
2023/10/03	0	0.00	3	45.00	45.00	-3	4,457	-0.07%
2023/10/02	8.4	44.44	4	44.34	45.00	4.4	4,520	0.10%
2023/09/28	2	44.00	2	44.35	44.00	0	4,614	0.00%
2023/09/27	3	44.12	3	44.55	44.00	0	4,641	0.00%
2023/09/26	2.2	44.66	2	44.75	44.65	0.2	4,648	0.00%
2023/09/25	2	44.90	2	45.28	44.95	0	4,702	0.00%
2023/09/22	1	44.70	1	44.80	45.20	0	4,714	0.00%
2023/09/21	2	44.85	4	45.10	44.85	-2	4,742	-0.04%
2023/09/20	12.2	44.75	16	45.13	44.90	-3.8	4,817	-0.08%
2023/09/19	0.3	46.09	3	46.45	45.70	-2.8	4,900	-0.06%
2023/09/18	3.1	46.82	7	46.81	46.70	-3.9	4,853	-0.08%
2023/09/15	0.1	46.55	24	46.59	46.50	-23.9	4,802	-0.50%
2023/09/14	0	0.00	10	46.12	46.00	-10	4,750	-0.21%
2023/09/13	4	45.90	2	45.88	45.90	2	4,749	0.04%
2023/09/12	10.3	45.74	9	45.45	45.65	1.3	4,776	0.03%
2023/09/11	0	0.00	2	44.65	44.40	-2	4,792	-0.04%
2023/09/08	5.2	44.68	3	44.85	44.85	2.2	5,009	0.04%
2023/09/07	6	44.81	1	45.15	44.85	5	4,970	0.10%
2023/09/06	0.1	44.55	2	44.35	44.30	-1.9	4,892	-0.04%
2023/09/05	4	43.80	9	43.43	43.55	-5	4,848	-0.10%
2023/09/04	0	0.00	4	42.93	43.20	-4	4,859	-0.08%
2023/09/01	10	42.87	9	43.04	43.10	1	4,864	0.02%
2023/08/31	8	42.88	8	42.90	42.60	0	4,871	0.00%
2023/08/30	8.3	42.55	10	42.50	42.45	-1.7	4,885	-0.04%
2023/08/29	9	42.01	8	42.25	42.50	1	4,909	0.02%
2023/08/28	8	42.25	8	42.45	42.00	0	4,910	0.00%
2023/08/25	8	41.65	8	41.95	42.15	0	4,910	0.00%
2023/08/24	8	42.05	10	42.11	41.75	-2	4,913	-0.04%
2023/08/23	10	41.87	8	42.36	42.00	2	4,928	0.04%
2023/08/22	8	41.05	14	41.37	41.65	-6	4,921	-0.12%
2023/08/21	13	40.83	8	41.20	41.10	5	4,900	0.10%
2023/08/18	7	40.65	51	41.36	41.25	-44	4,893	-0.90%
2023/08/17	15	40.69	13	40.26	40.80	2	4,877	0.04%
2023/08/16	8	39.10	9.4	39.23	39.90	-1.4	4,857	-0.03%
2023/08/15	10	39.16	9	39.44	39.25	1	4,833	0.02%
2023/08/14	10	39.19	7	39.60	39.25	3	4,827	0.06%
2023/08/11	0	40.30	0.3	40.25	39.95	-0.2	4,795	-0.01%
2023/08/10	2	40.08	0	0.00	40.00	2	4,773	0.04%
2023/08/09	41	40.47	16	40.76	40.45	25	4,724	0.53%
2023/08/08	7	41.57	2	41.70	41.50	5	4,637	0.11%
2023/08/04	10	42.77	24	42.42	42.70	-14	4,583	-0.31%
2023/08/02	18	42.12	9	42.82	42.45	9	4,603	0.20%
2023/08/01	8	42.64	2	42.60	43.05	6	4,540	0.13%
2023/07/31	6	42.81	4.1	43.00	42.50	1.9	4,534	0.04%
2023/07/28	10	43.53	9	43.54	43.50	1	4,463	0.02%
2023/07/27	15	43.46	15	43.44	43.60	0	4,464	0.00%
2023/07/26	13.1	43.00	9	43.18	42.75	4.1	4,454	0.09%
2023/07/25	8	43.67	8	43.30	43.55	0	4,430	0.00%
2023/07/24	7	43.11	6	43.42	43.05	1	4,423	0.02%
2023/07/21	7.2	44.56	1	44.50	44.40	6.2	4,421	0.14%
2023/07/20	14.1	45.67	3	45.65	45.60	11.1	4,426	0.25%
2023/07/19	12.1	46.21	3	46.15	45.60	9.1	4,456	0.20%
2023/07/18	7	48.29	63	48.71	48.60	-56	4,399	-1.27%
2023/07/17	15	48.70	12	48.72	48.90	3	4,293	0.07%
2023/07/14	7	47.80	8	47.96	48.45	-1	4,239	-0.02%
2023/07/13	4	47.70	12	48.00	47.35	-8	4,166	-0.19%
2023/07/12	18	48.07	15	48.31	48.10	3	4,123	0.07%
2023/07/11	13	47.92	18.4	47.94	47.80	-5.4	4,014	-0.13%
2023/07/10	5	47.19	2	47.38	47.30	3	3,981	0.08%
2023/07/07	14	46.52	11	46.55	46.70	3	3,963	0.08%
2023/07/06	12	47.67	15	47.67	47.75	-3	3,922	-0.08%
2023/07/05	1	47.10	7	47.12	47.35	-6	3,870	-0.16%
2023/07/04	3	46.80	12	46.76	46.75	-9	3,838	-0.23%
2023/07/03	6	47.48	7	47.64	47.30	-1	3,841	-0.03%
2023/06/30	2	47.00	30	47.08	47.30	-28	3,822	-0.73%
2023/06/29	12	47.07	7	46.89	46.95	5	3,842	0.13%
2023/06/28	9	47.10	6	47.07	47.20	3	3,834	0.08%
2023/06/27	20	47.28	64	47.01	46.60	-44	3,836	-1.15%
2023/06/26	4	45.80	4	46.20	46.15	0	3,751	0.00%
2023/06/21	8	46.01	11	46.28	46.15	-3	3,831	-0.08%
2023/06/20	14	46.10	1	45.95	45.95	13	3,980	0.33%
2023/06/19	12	46.40	6	46.38	46.25	6	4,117	0.15%
2023/06/16	14.1	46.46	3.3	46.37	46.65	10.8	4,269	0.25%
2023/06/15	76	46.33	23	46.22	46.40	53	4,270	1.24%
2023/06/14	19.1	46.23	15	45.88	46.30	4	4,244	0.09%
2023/06/13	6	44.57	2	44.50	44.50	4	4,099	0.10%
2023/06/12	4	43.88	2	43.93	43.85	2	4,195	0.05%
2023/06/08	2	44.25	3	44.40	44.05	-1	4,254	-0.02%
2023/06/07	3	44.80	0.2	44.93	45.20	2.8	4,335	0.06%
2023/06/06	3	45.00	2	44.95	45.20	1	4,371	0.02%
2023/06/05	4	45.38	2.1	45.57	45.40	1.9	4,430	0.04%
2023/06/02	0	44.95	3	45.03	44.75	-3	4,433	-0.07%
2023/06/01	12	44.66	1	44.66	44.65	11	4,454	0.25%
2023/05/31	0	45.10	5	45.00	44.95	-5	4,466	-0.11%
2023/05/30	1	44.95	1	44.90	44.95	0	4,461	0.00%
2023/05/29	1	44.80	1.9	44.86	44.80	-0.9	4,461	-0.02%
2023/05/26	3	44.17	2	44.10	44.05	1	4,455	0.02%
2023/05/25	7	44.01	2	44.05	44.05	5	4,447	0.11%
2023/05/24	0	44.15	0	0.00	44.00	0	4,492	0.00%
2023/05/23	1	44.25	0	0.00	44.10	1	4,510	0.02%
2023/05/22	0	43.80	1	43.85	43.70	-1	4,504	-0.02%
2023/05/19	1	43.60	0	0.00	43.20	1	4,523	0.02%
2023/05/18	0	0.00	2	43.58	43.50	-2	4,597	-0.04%
2023/05/16	1	42.80	6	42.81	42.80	-5	4,638	-0.11%
2023/05/15	3	42.10	3	42.30	42.25	0	4,660	0.00%
2023/05/11	4	42.31	0	0.00	42.05	4	4,834	0.08%
2023/05/10	4	42.65	2	42.60	42.60	2	4,903	0.04%
2023/05/09	1	43.00	0	0.00	42.60	1	4,975	0.02%
2023/05/08	0	0.00	1	44.20	43.80	-1	4,988	-0.02%
2023/05/05	1	44.30	5	44.10	43.95	-4	5,039	-0.08%
2023/05/04	0	44.10	1	44.15	43.95	-1	5,109	-0.02%
2023/05/03	0.2	44.10	7	44.09	44.10	-6.8	5,198	-0.13%
2023/05/02	32	44.14	4	43.93	44.00	28	5,268	0.53%
2023/04/28	8	43.29	1	43.30	43.20	7	5,378	0.13%
2023/04/27	3	42.93	9	42.62	43.20	-6	5,360	-0.11%
2023/04/26	6	42.33	9	42.34	42.50	-3	5,334	-0.06%
2023/04/25	6	43.28	4	43.06	42.55	2	5,320	0.04%
2023/04/24	5.3	43.73	6	43.76	43.55	-0.7	5,314	-0.01%
2023/04/21	13.2	44.55	10	44.53	44.10	3.2	5,301	0.06%
2023/04/20	4	45.31	1	45.70	45.15	3	5,273	0.06%
2023/04/19	8.3	45.73	9.1	45.44	45.25	-0.8	5,337	-0.01%
2023/04/18	8	46.22	11	46.19	46.15	-3	5,261	-0.06%
2023/04/17	8	46.16	6	46.15	46.15	2	5,238	0.04%
2023/04/14	6	46.68	4	46.80	46.70	2	5,182	0.04%
2023/04/13	48	47.25	1	47.70	46.85	47	5,147	0.91%
2023/04/12	22.5	47.91	13	48.25	48.35	9.5	5,035	0.19%
2023/04/11	26	48.51	14	48.41	48.30	12	4,993	0.24%
2023/04/10	9	48.28	25	48.53	48.65	-16	4,980	-0.32%
2023/04/07	0	0.00	1	47.85	47.90	-1	4,918	-0.02%
2023/04/06	25.1	47.75	1	47.85	47.60	24.1	4,906	0.49%
2023/03/31	11	48.81	5	48.76	48.50	6	4,867	0.12%
2023/03/30	7	48.49	43	48.63	48.65	-36	4,837	-0.74%
2023/03/29	22	48.09	16	48.17	48.00	6	4,819	0.12%
2023/03/28	37.3	48.42	27.1	48.54	48.10	10.2	4,807	0.21%
2023/03/27	13	48.83	20	48.99	48.90	-7	4,706	-0.15%
2023/03/24	16.1	49.55	19	49.27	49.35	-3	4,633	-0.06%
2023/03/23	20.1	48.96	15.1	49.28	49.55	5	4,531	0.11%
2023/03/22	55	48.57	51.4	48.77	48.90	3.6	4,355	0.08%
2023/03/21	51.1	48.00	65	48.16	47.70	-13.9	4,191	-0.33%
2023/03/20	16	46.93	31	47.11	47.20	-15	4,007	-0.37%
2023/03/17	5	46.85	20	46.67	46.20	-15	3,945	-0.38%
2023/03/16	17	46.43	17	46.61	46.45	0	3,860	0.00%
2023/03/15	8	46.07	8	46.20	45.95	0	3,782	0.00%
2023/03/14	12	44.32	14	44.65	44.90	-2	3,738	-0.05%
2023/03/13	21	44.57	15	44.66	44.75	6	3,733	0.16%
2023/03/10	11	46.16	5	46.26	45.40	6	3,731	0.16%
2023/03/09	6	46.60	8	46.56	46.20	-2	3,782	-0.05%
2023/03/08	10.1	46.36	30.3	46.54	46.90	-20.2	3,772	-0.54%
2023/03/07	4	46.21	50	46.25	46.10	-46	3,742	-1.23%
2023/03/06	4	46.04	30	45.89	46.05	-26	3,738	-0.70%
2023/03/03	2	44.88	15	45.01	45.00	-13	3,738	-0.35%
2023/03/02	4	44.86	5	45.05	44.75	-1	3,832	-0.03%
2023/03/01	10	44.52	4	44.70	45.10	6	3,897	0.15%
2023/02/24	10	44.95	8	44.78	44.90	2	3,889	0.05%
2023/02/23	7	45.34	1	45.40	45.35	6	3,899	0.15%
2023/02/22	30	44.99	13.2	44.90	45.15	16.8	3,948	0.43%
2023/02/21	13	46.18	8	46.14	45.85	5	3,949	0.13%
2023/02/20	3	46.38	2.7	46.42	46.35	0.3	4,028	0.01%
2023/02/17	2	46.17	16	46.10	46.25	-14	4,126	-0.34%
2023/02/16	9.7	45.60	15	46.01	46.45	-5.3	4,165	-0.13%
2023/02/15	10	44.93	6	44.88	45.05	4	4,284	0.09%
2023/02/14	3	45.25	2	45.40	45.05	1	4,354	0.02%
2023/02/13	9.1	45.23	1	45.25	45.15	8.1	4,433	0.18%
2023/02/10	18	46.05	9	45.97	45.70	9	4,528	0.20%
2023/02/09	22	46.89	16	46.89	46.65	6	4,594	0.13%
2023/02/08	14	46.39	14	46.24	46.15	0	4,578	0.00%
2023/02/07	8	45.91	13	45.96	46.20	-5	4,562	-0.11%
2023/02/06	0	45.25	2	45.05	44.70	-2	4,616	-0.04%
2023/02/03	13	45.64	8	45.76	45.55	5	4,610	0.11%
2023/02/02	10	46.27	19	46.11	46.10	-9	4,610	-0.19%
2023/02/01	6	45.53	12	45.44	45.50	-6	4,585	-0.13%
2023/01/31	12	44.75	14	44.61	44.85	-2	4,618	-0.04%
2023/01/30	8.2	43.44	27	43.84	44.50	-18.8	4,570	-0.41%
2023/01/17	1	42.05	1	41.90	42.10	0	4,472	0.00%
2023/01/16	7	42.03	0	0.00	42.20	7	4,562	0.15%
2023/01/13	0	0.00	9	42.28	41.80	-9	4,593	-0.20%
2023/01/12	20	42.82	0	0.00	42.55	20	4,600	0.43%
2023/01/11	13	43.49	3	43.52	43.40	10	4,613	0.22%
2023/01/10	10	43.65	5.8	43.50	43.90	4.2	4,666	0.09%
2023/01/09	8	43.84	16	43.78	44.25	-8	4,683	-0.17%
2023/01/06	2	42.10	7	42.36	42.50	-5	4,652	-0.11%
2023/01/05	11	42.07	2	42.25	41.65	9	4,758	0.19%
2023/01/04	0	41.55	3	41.55	41.75	-3	4,822	-0.06%
2023/01/03	0	0.00	8	41.26	41.45	-8	4,896	-0.16%
2022/12/30	9	41.18	7	41.84	40.80	2	4,942	0.04%
2022/12/29	0	0.00	3	40.45	41.00	-3	5,014	-0.06%
2022/12/28	15	41.10	5	40.77	40.75	10	5,203	0.19%
2022/12/27	0	42.40	8	42.44	42.15	-8	5,257	-0.15%
2022/12/26	0	0.00	6	41.96	41.80	-6	5,361	-0.11%
2022/12/23	12	41.48	13	41.49	41.80	-1	5,471	-0.02%
2022/12/22	5	41.93	4	42.13	41.95	1	5,563	0.02%
2022/12/21	3	41.92	4	42.48	41.65	-1	5,752	-0.02%
2022/12/20	5.2	42.22	9	42.33	41.85	-3.8	6,069	-0.06%
2022/12/16	8	43.79	1	43.90	43.65	7	6,368	0.11%
2022/12/15	1	44.75	2	44.75	44.60	-1	6,395	-0.02%
2022/12/14	1	44.50	10	44.50	44.80	-9	6,467	-0.14%
2022/12/13	1	44.05	12	44.01	43.85	-11	6,483	-0.17%
2022/12/12	6	43.85	2	43.75	43.75	4	6,505	0.06%
2022/12/09	6.1	44.64	6	44.38	44.25	0.1	6,550	0.00%
2022/12/08	2.1	44.86	0	0.00	44.85	2.1	6,563	0.03%
2022/12/07	16.2	45.33	4	44.79	44.75	12.2	6,595	0.19%
2022/12/06	13.2	46.64	8	46.10	46.00	5.2	6,609	0.08%
2022/12/05	2.3	47.69	5	47.76	47.70	-2.7	6,613	-0.04%
2022/12/02	7	47.70	3.5	47.62	47.60	3.5	6,622	0.05%
2022/12/01	9	47.52	22	47.46	47.70	-13	6,644	-0.20%
2022/11/30	3	45.82	2	45.78	45.95	1	6,594	0.02%
2022/11/29	1.1	44.88	10.2	44.93	45.20	-9.1	6,728	-0.14%
2022/11/28	1	46.00	2	45.90	45.55	-1	6,740	-0.01%
2022/11/25	2.1	46.50	5	46.41	45.90	-2.9	6,802	-0.04%
2022/11/24	4	46.38	20	46.25	46.50	-16	6,820	-0.23%
2022/11/23	13	46.00	3	45.70	45.20	10	6,795	0.15%
2022/11/22	2	45.60	3	45.77	45.65	-1	6,842	-0.01%
2022/11/21	2	45.95	4	45.98	45.85	-2	7,128	-0.03%
2022/11/18	10	45.65	4	45.68	45.65	6	7,432	0.08%
2022/11/17	9	45.96	8	45.91	46.20	1	7,423	0.01%
2022/11/16	6	45.86	9.5	45.45	46.10	-3.5	7,464	-0.05%
2022/11/15	4.1	45.63	3	45.68	46.00	1.1	7,430	0.01%
2022/11/14	6	44.96	4	45.05	45.00	2	7,468	0.03%
2022/11/11	19.5	45.40	29	45.39	44.75	-9.5	7,530	-0.13%
2022/11/10	6	43.68	16.3	43.67	43.80	-10.3	7,430	-0.14%
2022/11/09	16	42.95	4	42.74	43.00	12	7,527	0.16%
2022/11/08	4	42.44	18	42.48	42.25	-14	7,570	-0.18%
2022/11/07	5	42.22	8	42.24	42.35	-3	7,805	-0.04%
2022/11/04	14	41.76	19	41.66	42.20	-5	8,032	-0.06%
2022/11/03	3	41.22	38	41.18	41.40	-35	8,027	-0.44%
2022/11/02	60	40.85	13	40.64	41.00	47	8,098	0.58%
2022/11/01	13	40.26	9	40.14	40.20	4	8,034	0.05%
2022/10/31	3	39.72	4	39.88	39.90	-1	8,129	-0.01%
2022/10/28	1	39.35	0	0.00	39.05	1	8,131	0.01%
2022/10/27	1	39.90	31	39.45	39.95	-30	8,121	-0.37%
2022/10/26	4	38.02	6	38.18	37.60	-2	8,063	-0.02%
2022/10/25	16	38.57	4	38.81	38.30	12	8,072	0.15%
2022/10/24	19	39.36	30	39.80	38.95	-11	8,111	-0.14%
2022/10/21	4	38.74	2	38.65	39.05	2	8,078	0.02%
2022/10/20	15.2	38.97	4	39.36	38.70	11.2	8,089	0.14%
2022/10/19	3	39.75	0	0.00	39.00	3	8,105	0.04%
2022/10/18	7	39.62	6	39.68	39.55	1	8,090	0.01%
2022/10/17	2	37.67	15	38.12	39.80	-13	8,162	-0.16%
2022/10/14	11	38.90	4	38.40	38.95	7	8,231	0.09%
2022/10/13	24	37.67	11	36.85	36.40	13	8,282	0.16%
2022/10/12	6	38.75	0	0.00	38.70	6	8,242	0.07%
2022/10/11	10	38.55	9	38.54	38.40	1	8,291	0.01%
2022/10/07	8	40.61	2	40.85	40.60	6	8,336	0.07%
2022/10/06	9	40.81	2	40.80	41.10	7	8,352	0.08%
2022/10/05	6.1	41.67	8	41.41	40.80	-1.9	8,345	-0.02%
2022/10/04	3	39.77	11	39.77	39.90	-8	8,311	-0.10%
2022/10/03	17	38.51	18	38.56	38.60	-1	8,391	-0.01%
2022/09/30	4	37.90	4	38.66	39.45	0	8,407	0.00%
2022/09/29	13.1	38.74	7	38.46	38.30	6.1	8,428	0.07%
2022/09/28	41	39.25	50	38.25	37.90	-9	8,439	-0.11%
2022/09/27	43.4	38.87	41	39.98	40.30	2.4	8,331	0.03%
2022/09/26	41.6	42.29	29.4	40.60	40.15	12.2	8,083	0.15%
2022/09/23	5.2	44.74	4.2	45.33	44.60	1	7,976	0.01%
2022/09/22	25.3	44.98	12	45.45	45.80	13.3	7,992	0.17%
2022/09/21	5.3	45.72	3	46.08	45.35	2.3	7,978	0.03%
2022/09/19	4	47.15	4	47.41	46.80	0	8,015	0.00%
2022/09/16	4.2	47.80	3	47.92	47.25	1.2	8,045	0.01%
2022/09/15	1	48.80	0	0.00	48.25	1	8,114	0.01%
2022/09/14	5.3	47.27	7	47.69	48.80	-1.7	8,186	-0.02%
2022/09/13	1	48.72	4	49.33	48.90	-3	8,228	-0.04%
2022/09/12	4	49.29	6	49.00	49.30	-2	8,309	-0.02%
2022/09/08	2.2	47.71	4.2	47.62	48.00	-2	8,404	-0.02%
2022/09/07	12.2	46.41	22	46.83	46.50	-9.8	8,480	-0.12%
2022/09/06	28.2	47.97	12	47.68	47.30	16.2	8,494	0.19%
2022/09/05	38.2	49.28	45	49.11	48.50	-6.8	8,483	-0.08%
2022/09/02	2.1	51.44	13	51.32	51.00	-11	8,479	-0.13%
2022/09/01	19.1	50.98	4	50.85	51.10	15.1	8,484	0.18%
2022/08/31	1.1	51.32	2	51.85	52.20	-0.9	8,464	-0.01%
2022/08/30	3	51.77	29	51.72	52.00	-26	8,477	-0.31%
2022/08/29	21.2	50.67	45.1	50.78	50.70	-23.9	8,441	-0.28%
2022/08/26	64.4	53.59	43	53.17	52.70	21.4	8,393	0.25%
2022/08/25	52.4	53.06	121.2	52.05	53.60	-68.9	8,176	-0.84%	大賣/
2022/08/24	5.2	50.98	3	50.50	50.30	2.2	7,970	0.03%
2022/08/23	13	50.08	18	50.01	50.70	-5	8,204	-0.06%
2022/08/22	24.1	51.04	14	51.19	50.80	10.1	8,484	0.12%
2022/08/19	6.3	51.95	13	51.88	51.60	-6.7	8,626	-0.08%
2022/08/18	21	51.04	16	50.99	51.50	5	8,886	0.06%
2022/08/17	15	51.11	25	51.21	50.90	-10	8,984	-0.11%
2022/08/16	17.1	51.29	34	51.25	51.00	-16.9	9,064	-0.19%
2022/08/15	19	50.12	23	50.15	50.20	-4	8,954	-0.04%
2022/08/12	57.1	50.36	51	50.45	50.30	6.1	8,964	0.07%
2022/08/11	82	49.62	36	49.35	49.60	46	8,792	0.52%
2022/08/10	4	47.20	17	47.56	47.60	-13	8,698	-0.15%
2022/08/09	37	47.17	10	47.07	47.10	27	8,845	0.31%
2022/08/08	13	45.68	5	45.88	45.95	8	9,344	0.09%
2022/08/05	1	45.55	15	46.22	46.50	-14	9,800	-0.14%
2022/08/04	5	44.56	3	44.70	45.30	2	9,801	0.02%
2022/08/02	52	45.81	4	46.04	45.45	48	10,187	0.47%
2022/08/01	1	47.05	1	47.25	47.15	0	10,426	0.00%
2022/07/29	9	47.95	7	47.96	47.75	2	10,543	0.02%
2022/07/28	1	47.80	10	47.64	47.00	-9	10,780	-0.08%
2022/07/27	4	46.61	7	45.99	47.15	-3	10,957	-0.03%
2022/07/26	19	46.47	13	46.06	45.90	6	10,981	0.05%
2022/07/25	0	0.00	1	47.50	47.55	-1	11,009	-0.01%
2022/07/22	56	48.73	43	48.29	48.10	13	11,136	0.12%
2022/07/21	9	48.26	9	48.63	48.95	0	11,207	0.00%
2022/07/20	10	47.82	5	47.58	47.25	5	11,225	0.04%
2022/07/19	12	46.30	3	46.53	46.55	9	11,345	0.08%
2022/07/18	10.1	47.96	7	48.02	48.20	3.1	11,402	0.03%
2022/07/15	15	47.19	24	47.13	47.55	-9	11,364	-0.08%
2022/07/14	9	45.65	42	46.07	46.15	-33	11,335	-0.29%
2022/07/13	11.7	45.20	2	45.15	44.80	9.7	11,443	0.08%
2022/07/12	21	45.29	15	44.53	44.00	6	11,600	0.05%
2022/07/11	43.4	47.46	12	47.41	47.30	31.4	11,749	0.27%
2022/07/08	6.1	46.06	2	46.15	46.40	4.1	11,789	0.03%
2022/07/07	1	44.50	1	44.36	44.90	0	11,800	0.00%
2022/07/06	2	45.40	7	43.76	43.30	-5	12,100	-0.04%
2022/07/05	3	45.48	5	45.73	46.00	-2	12,371	-0.02%
2022/07/04	22	44.57	3	45.13	44.55	19	12,364	0.15%
2022/07/01	5	47.35	10	46.97	45.05	-5	12,365	-0.04%
2022/06/30	5	48.57	5	48.40	48.05	0	12,273	0.00%
2022/06/29	3	50.17	21	50.05	50.50	-18	12,324	-0.15%
2022/06/28	1	51.20	1	51.50	51.00	0	12,440	0.00%
2022/06/27	1	52.30	2	52.25	52.40	-1	12,592	-0.01%
2022/06/24	6	50.70	13.5	50.87	50.50	-7.5	12,776	-0.06%
2022/06/23	20	50.45	4.1	49.93	49.95	15.9	13,229	0.12%
2022/06/22	2.3	50.51	2	50.80	50.20	0.3	14,000	0.00%
2022/06/21	5	51.08	6	51.08	52.40	-1	14,530	-0.01%
2022/06/20	3	51.43	19	51.59	50.20	-16	14,839	-0.11%
2022/06/17	7	52.96	8	53.10	52.60	-1	14,885	-0.01%
2022/06/16	9	55.67	15	57.09	54.60	-6	14,888	-0.04%
2022/06/15	14	57.54	3	57.37	57.00	11	14,993	0.07%
2022/06/14	2.2	57.48	25	57.61	58.40	-22.8	15,309	-0.15%
2022/06/13	24	58.41	32.4	58.09	57.70	-8.4	15,378	-0.05%
2022/06/10	8	60.24	5	60.56	60.50	3	15,371	0.02%
2022/06/09	12.2	61.22	18	61.18	61.00	-5.9	15,626	-0.04%
2022/06/08	11.1	61.14	3	61.40	60.80	8.1	15,664	0.05%
2022/06/07	7	60.99	4	61.00	61.30	3	15,905	0.02%
2022/06/06	13.2	60.90	0	0.00	61.00	13.2	16,035	0.08%
2022/06/02	8.1	61.76	6.4	61.67	61.60	1.7	16,288	0.01%
2022/06/01	0.5	61.64	2	61.80	61.60	-1.5	16,483	-0.01%
2022/05/31	14	62.79	53.2	62.38	62.30	-39.2	16,488	-0.24%
2022/05/30	51	62.24	45	62.53	62.00	6	16,441	0.04%
2022/05/27	14.5	61.06	68.6	60.95	60.70	-54.1	16,268	-0.33%
2022/05/26	89	60.60	86	60.62	60.00	3	16,175	0.02%
2022/05/25	27	59.29	27	59.40	59.80	0	15,883	0.00%
2022/05/24	86	59.96	87	58.71	57.50	-1	15,892	-0.01%
2022/05/23	58	59.64	41	59.60	59.40	17	15,785	0.11%
2022/05/20	33	59.13	30	59.42	59.60	3	15,830	0.02%
2022/05/19	15	58.74	41	58.59	59.60	-26	15,801	-0.16%
2022/05/18	83	59.98	51	59.16	59.30	32	15,781	0.20%
2022/05/17	33	58.78	49	59.21	60.10	-16	15,738	-0.10%
2022/05/16	120.4	60.39	60.1	59.98	58.60	60.3	15,715	0.38%	大買/
2022/05/13	65	59.44	87	59.05	59.70	-22	15,340	-0.14%
2022/05/12	64	56.28	56	56.95	55.50	8	15,166	0.05%
2022/05/11	65	57.19	45	57.53	56.90	20	15,825	0.13%
2022/05/10	43.1	55.82	41	56.26	58.00	2.1	16,239	0.01%
2022/05/09	31.3	56.78	60.2	56.87	56.60	-28.9	16,322	-0.18%
2022/05/06	47.6	55.22	27	55.53	55.50	20.6	16,342	0.13%
2022/05/05	11.1	57.23	48.2	57.14	57.80	-37.1	16,717	-0.22%
2022/05/04	54	55.84	12.2	56.30	55.60	41.8	16,714	0.25%
2022/05/03	16	55.08	14.1	55.10	55.50	1.9	16,822	0.01%
2022/04/29	42.2	54.97	21.1	54.70	54.30	21.1	17,101	0.12%
2022/04/28	29	54.47	27	54.80	54.70	2	17,318	0.01%
2022/04/27	33.2	51.73	55	52.29	53.80	-21.8	17,354	-0.13%
2022/04/26	24	55.00	51.8	55.29	54.70	-27.8	17,287	-0.16%
2022/04/25	51.3	54.94	50.3	54.93	54.20	1	17,357	0.01%
2022/04/22	23.2	58.68	32.2	58.66	57.90	-9	17,523	-0.05%
2022/04/21	5	59.80	23	59.87	59.90	-18	17,766	-0.10%
2022/04/20	28.2	59.75	21	59.12	58.90	7.2	18,011	0.04%
2022/04/19	20.3	60.15	18.1	60.21	59.30	2.3	18,412	0.01%
2022/04/18	19	59.67	14	59.44	59.00	5	18,403	0.03%
2022/04/15	40.2	59.12	48.1	59.22	58.40	-7.9	18,432	-0.04%
2022/04/14	14.1	61.21	11	61.45	60.80	3.1	18,655	0.02%
2022/04/13	29	61.91	28	62.16	62.40	1	18,634	0.01%
2022/04/12	92.4	61.98	69.3	61.24	60.90	23.1	18,821	0.12%
2022/04/11	112.3	64.92	148	64.12	62.60	-35.7	18,728	-0.19%	大買/大賣/
2022/04/08	32.4	68.12	28	68.00	68.00	4.4	18,893	0.02%
2022/04/07	39.1	69.01	34	68.17	68.00	5.1	18,970	0.03%
2022/04/06	12.1	68.26	9	68.72	69.40	3.1	19,232	0.02%
2022/04/01	14.2	67.70	5.6	67.84	69.00	8.6	19,662	0.04%
2022/03/31	63.4	69.26	62.2	69.04	68.90	1.3	19,841	0.01%
2022/03/30	68	70.24	36	70.29	69.80	32	19,946	0.16%
2022/03/29	135.8	69.91	75	69.59	70.00	60.8	20,416	0.30%	大買/
2022/03/28	69.3	68.63	49.1	69.14	70.50	20.2	20,327	0.10%
2022/03/25	152.6	72.35	107	72.45	71.10	45.6	20,092	0.23%	大買/大賣/
2022/03/24	115.5	76.30	33.8	76.11	76.30	81.6	19,374	0.42%	大買/
2022/03/23	100	78.85	117.4	78.72	79.00	-17.4	19,064	-0.09%	大賣/
2022/03/22	11	76.71	32.1	76.83	77.20	-21.1	19,631	-0.11%
2022/03/21	18.2	76.19	51	76.13	75.80	-32.8	19,753	-0.17%
2022/03/18	26.6	74.99	25	75.14	75.30	1.6	20,122	0.01%
2022/03/17	16.1	74.29	42.8	74.26	74.90	-26.8	20,327	-0.13%
2022/03/16	17	70.85	33	70.66	70.40	-16	20,662	-0.08%
2022/03/15	13.3	70.91	17	70.66	70.20	-3.7	21,408	-0.02%
2022/03/14	34.3	72.85	38.1	72.83	72.50	-3.8	23,269	-0.02%
2022/03/11	9.3	70.67	6.5	70.79	71.40	2.8	23,531	0.01%
2022/03/10	38.2	71.79	76	70.91	71.70	-37.9	24,096	-0.16%
2022/03/09	24.8	69.01	16	69.03	68.60	8.8	24,579	0.04%
2022/03/08	45.1	70.62	50	69.94	68.10	-4.9	25,744	-0.02%
2022/03/07	44.2	72.75	20	73.21	72.00	24.2	27,870	0.09%
2022/03/04	16.2	76.35	17	77.16	76.50	-0.8	30,560	0.00%
2022/03/03	29	77.67	26	77.72	77.40	3	32,162	0.01%
2022/03/02	40.2	75.41	33	75.69	76.30	7.2	33,425	0.02%
2022/03/01	10	74.79	20.1	74.80	75.20	-10.1	35,505	-0.03%
2022/02/25	34	72.48	7.1	72.22	72.40	27	37,159	0.07%
2022/02/24	19.1	72.26	36	72.55	71.50	-16.9	37,706	-0.04%
2022/02/23	6.1	75.32	9.2	75.39	75.80	-3.1	38,556	-0.01%
2022/02/22	56.1	75.47	18.1	74.96	74.90	38.1	38,753	0.10%
2022/02/21	44	77.49	5	77.66	77.30	39	38,827	0.10%
2022/02/18	19	76.26	32	76.98	78.30	-13	39,120	-0.03%
2022/02/17	67.4	77.47	63	77.60	77.00	4.4	39,815	0.01%
2022/02/16	75	78.77	43.8	78.86	78.10	31.2	39,830	0.08%
2022/02/15	64.3	78.82	55.2	78.84	77.80	9.1	40,095	0.02%
2022/02/14	41	78.18	45.1	78.26	77.80	-4.1	40,215	-0.01%
2022/02/11	200.6	79.89	184	79.92	79.70	16.6	40,771	0.04%	大買/大賣/
2022/02/10	63.2	77.41	86.1	77.09	78.10	-22.9	40,750	-0.06%
2022/02/09	67	74.70	35	74.97	74.70	32	40,664	0.08%
2022/02/08	52.5	73.09	40	72.98	73.00	12.5	41,039	0.03%
2022/02/07	73.3	73.30	43.2	72.15	73.40	30.1	40,868	0.07%
2022/01/26	68.1	75.91	73.3	75.58	76.80	-5.1	40,695	-0.01%
2022/01/25	75.2	75.90	76.4	75.89	75.40	-1.2	41,051	0.00%
2022/01/24	15.5	74.20	14.5	74.75	75.30	1	41,508	0.00%
2022/01/21	35.8	74.70	10	74.33	73.10	25.8	41,929	0.06%
2022/01/20	35.2	76.35	22	76.86	77.60	13.2	41,885	0.03%
2022/01/19	11.3	77.04	26.2	77.21	77.10	-14.9	41,826	-0.04%
2022/01/18	26.1	79.00	40.1	79.75	78.60	-14.1	41,937	-0.03%
2022/01/17	69.1	79.33	33	79.32	79.30	36.1	41,950	0.09%
2022/01/14	53.1	77.90	41.1	77.33	78.10	12	42,033	0.03%
2022/01/13	30.1	79.73	28.1	79.85	79.60	2	42,427	0.00%
2022/01/12	51	80.29	37.2	80.49	78.20	13.8	42,420	0.03%
2022/01/11	13.2	79.49	27	78.84	78.30	-13.8	42,167	-0.03%
2022/01/10	20	78.86	22.1	79.22	80.00	-2.1	42,243	0.00%
2022/01/07	67.2	80.06	28.3	79.35	78.50	38.9	42,337	0.09%
2022/01/06	22.2	82.03	25.1	82.31	82.90	-2.9	41,989	-0.01%
2022/01/05	35.5	83.01	15.3	83.11	82.50	20.2	42,144	0.05%
2022/01/04	12.5	85.04	48.1	85.32	85.50	-35.5	42,220	-0.08%
2022/01/03	83.5	86.48	63	86.33	84.80	20.5	42,114	0.05%
2021/12/30	11	85.18	24.2	85.37	85.50	-13.2	42,011	-0.03%
2021/12/29	49.4	85.43	63	85.53	85.00	-13.6	42,044	-0.03%
2021/12/28	75	85.21	42.1	85.00	84.20	32.9	41,934	0.08%
2021/12/27	21.3	84.50	48.4	84.31	84.70	-27.1	41,756	-0.06%
2021/12/24	18.1	83.39	20	83.00	82.50	-1.9	41,692	0.00%
2021/12/23	119.4	84.17	135.1	84.37	83.20	-15.7	41,679	-0.04%	大買/大賣/
2021/12/22	35	81.32	25.2	81.77	81.00	9.8	41,410	0.02%
2021/12/21	48.1	81.48	33.2	81.22	81.20	15	41,428	0.04%
2021/12/20	18	82.64	36	82.54	82.20	-18	41,361	-0.04%
2021/12/17	57.1	82.67	50.1	82.77	82.40	7	41,536	0.02%
2021/12/16	115.3	85.08	121.1	85.47	84.50	-5.8	41,773	-0.01%	大買/大賣/
2021/12/15	35.2	81.75	34	81.85	81.80	1.2	41,044	0.00%
2021/12/14	149.2	81.12	149	81.51	81.60	0.2	41,013	0.00%	大買/大賣/
2021/12/13	57.2	83.56	64.2	83.18	82.80	-7	40,747	-0.02%
2021/12/10	129.2	85.28	140	85.20	84.90	-10.8	40,474	-0.03%	大買/大賣/
2021/12/09	159.9	86.64	115.3	86.52	84.60	44.7	39,901	0.11%	大買/大賣/
2021/12/08	310.7	87.85	331.5	88.16	88.40	-20.8	39,235	-0.05%	大買/大賣/
2021/12/07	83.4	83.77	77.3	83.62	84.30	6.1	37,600	0.02%
2021/12/06	78.3	83.66	135.2	83.74	83.30	-56.9	37,365	-0.15%	大賣/
2021/12/03	133.2	86.13	117	86.10	86.50	16.2	37,287	0.04%	大買/大賣/
2021/12/02	235.7	86.26	175.4	86.43	85.40	60.3	37,252	0.16%	大買/大賣/
2021/12/01	325.9	85.80	367.2	85.84	86.70	-41.3	36,316	-0.11%	大買/大賣/
2021/11/30	540	85.63	431.4	85.30	81.80	108.6	34,565	0.31%	大買/大賣/鉅額交易
2021/11/29	164.3	80.55	223.9	81.00	84.90	-59.6	32,731	-0.18%	大買/大賣/
2021/11/26	179.5	78.01	205.4	77.69	77.20	-26	31,324	-0.08%	大買/大賣/
2021/11/25	417.4	77.33	324.5	77.28	79.70	92.9	30,253	0.31%	大買/大賣/
2021/11/24	152.4	76.07	238.2	76.12	76.40	-85.8	28,302	-0.30%	大買/大賣/
2021/11/23	105.4	69.92	39.1	69.67	69.50	66.3	27,223	0.24%	大買/
2021/11/22	81.2	70.12	129.8	70.28	71.20	-48.6	27,501	-0.18%	大賣/
2021/11/19	46	68.05	41.1	68.12	67.30	4.9	27,702	0.02%
2021/11/18	31	68.05	13	68.15	67.70	18	27,758	0.06%
2021/11/17	39.6	68.55	26.6	68.87	68.90	13	27,904	0.05%
2021/11/16	65	69.32	87.1	69.73	68.20	-22.1	27,849	-0.08%
2021/11/15	9	67.89	22.3	67.65	67.40	-13.3	27,355	-0.05%
2021/11/12	39.6	67.52	34.8	67.12	66.80	4.7	27,411	0.02%
2021/11/11	52.2	68.83	53.4	68.95	68.60	-1.2	27,191	0.00%
2021/11/10	150.6	69.88	169	69.88	69.60	-18.5	27,049	-0.07%	大買/大賣/
2021/11/09	92.1	68.63	111.3	68.70	68.30	-19.2	26,377	-0.07%	大賣/
2021/11/08	65	67.18	53.2	67.31	66.60	11.8	25,834	0.05%
2021/11/05	90.2	67.06	106.3	67.30	66.30	-16.2	25,599	-0.06%	大賣/
2021/11/04	37	64.77	53.5	64.85	64.70	-16.5	25,211	-0.07%
2021/11/03	82.1	64.20	59.1	64.26	64.10	23	25,388	0.09%
2021/11/02	179.2	66.64	191.8	65.87	65.50	-12.6	25,396	-0.05%	大買/大賣/
2021/11/01	88.2	67.23	68.2	67.44	68.00	20	25,138	0.08%
2021/10/29	87.4	64.03	98.4	64.30	64.20	-11	24,825	-0.04%
2021/10/28	25.8	62.67	16.1	62.61	61.60	9.8	24,286	0.04%
2021/10/27	6	61.83	10.1	61.81	62.10	-4.1	24,335	-0.02%
2021/10/26	8	61.94	35.3	62.00	61.20	-27.3	24,811	-0.11%
2021/10/25	7.1	61.06	26.1	61.15	61.60	-19	25,087	-0.08%
2021/10/22	58	61.79	32.1	62.03	62.00	25.9	25,756	0.10%
2021/10/21	53	61.86	45.8	61.38	60.50	7.2	26,940	0.03%
2021/10/20	132	58.97	134	58.79	58.30	-2	27,151	-0.01%	大買/大賣/
2021/10/19	16	57.23	9.3	57.48	57.10	6.7	27,572	0.02%
2021/10/18	17.1	57.06	5.1	57.66	56.80	12	28,329	0.04%
2021/10/15	19.6	58.17	15	58.29	58.80	4.6	28,865	0.02%
2021/10/14	10	55.43	8	55.40	55.10	2	29,007	0.01%
2021/10/13	31.2	56.82	16.3	56.84	54.90	14.9	29,386	0.05%
2021/10/12	23.1	58.41	10	57.82	57.70	13.1	29,393	0.04%
2021/10/08	7.1	61.12	14	61.15	61.30	-6.9	29,452	-0.02%
2021/10/07	22.3	61.76	20.1	61.79	62.10	2.2	29,875	0.01%
2021/10/06	19	59.52	30	59.87	58.50	-11	31,380	-0.03%
2021/10/05	8	58.80	18.2	57.76	60.40	-10.2	32,249	-0.03%
2021/10/04	42.1	60.25	18	60.12	58.20	24.1	32,428	0.07%
2021/10/01	11.1	61.22	17.5	61.73	60.50	-6.4	33,205	-0.02%
2021/09/30	42.1	62.85	24.6	63.30	63.60	17.5	34,625	0.05%
2021/09/29	15.3	63.99	20	64.30	63.20	-4.8	34,630	-0.01%
2021/09/28	8.3	67.55	56	68.20	67.10	-47.8	34,636	-0.14%
2021/09/27	71.5	68.62	73.4	68.80	68.10	-1.9	34,805	-0.01%
2021/09/24	77.1	70.02	38	69.51	69.00	39.1	35,209	0.11%
2021/09/23	333.3	70.26	355.1	69.80	69.60	-21.8	35,387	-0.06%	大買/大賣/
2021/09/22	139.3	69.50	132	69.22	69.30	7.3	35,842	0.02%	大買/大賣/
2021/09/17	72	68.12	68.1	68.07	69.40	3.9	36,073	0.01%
2021/09/16	18.3	68.91	27	68.94	69.00	-8.7	36,748	-0.02%
2021/09/15	24.1	67.08	17	66.92	67.10	7.1	37,667	0.02%
2021/09/14	17.3	68.45	19	68.42	68.10	-1.7	39,322	0.00%
2021/09/13	24.2	68.56	18.1	68.89	68.30	6.1	40,604	0.02%
2021/09/10	32.1	67.84	36	68.12	69.30	-3.9	41,229	-0.01%
2021/09/09	43	66.40	47	66.90	67.00	-4	43,160	-0.01%
2021/09/08	24.3	65.78	29.2	66.13	65.00	-4.9	43,523	-0.01%
2021/09/07	126.8	70.13	98.1	69.16	68.60	28.7	43,238	0.07%	大買/
2021/09/06	68.9	70.55	77	71.29	70.60	-8.1	42,950	-0.02%
2021/09/03	32	70.93	109.4	71.11	72.00	-77.3	42,853	-0.18%	大賣/
2021/09/02	183.2	71.80	170.1	71.08	68.80	13.1	43,072	0.03%	大買/大賣/
2021/09/01	39.3	69.87	21	70.26	70.70	18.2	42,978	0.04%
2021/08/31	71.1	69.99	96.1	70.13	70.40	-25	43,744	-0.06%
2021/08/30	42	69.48	34.1	69.76	69.60	8	43,580	0.02%
2021/08/27	81.3	69.67	69	69.56	68.70	12.2	43,718	0.03%
2021/08/26	113.3	69.72	113.1	69.81	70.20	0.3	43,464	0.00%	大買/大賣/
2021/08/25	194	68.61	199.6	68.56	68.70	-5.6	42,798	-0.01%	大買/大賣/
2021/08/24	32.7	65.45	34.3	65.39	64.60	-1.6	41,825	0.00%
2021/08/23	45	63.88	26	64.74	64.90	19	41,991	0.05%
2021/08/20	52.5	62.17	53.4	61.90	62.00	-0.9	42,002	0.00%
2021/08/19	49.1	60.93	35.4	60.85	60.00	13.7	42,029	0.03%
2021/08/18	19	59.10	79.3	58.11	60.30	-60.3	42,809	-0.14%
2021/08/17	72	58.27	41	59.29	56.00	31	42,930	0.07%
2021/08/16	59	59.78	74	60.36	59.20	-15	42,830	-0.03%
2021/08/13	27.3	61.08	52	61.50	59.80	-24.8	42,736	-0.06%
2021/08/12	85.1	62.78	61.1	62.89	63.00	24.1	42,761	0.06%
2021/08/11	91.6	62.22	93	62.60	63.00	-1.4	42,854	0.00%
2021/08/10	47.9	63.86	52.1	63.37	62.70	-4.3	42,903	-0.01%
2021/08/09	67.1	66.82	52.7	66.22	65.50	14.4	43,104	0.03%
2021/08/06	102.3	70.67	66.1	70.31	69.30	36.2	43,250	0.08%	大買/
2021/08/05	19	71.13	58	71.28	71.60	-39	43,441	-0.09%
2021/08/04	92.6	70.49	108.2	70.62	69.70	-15.6	43,842	-0.04%	大賣/
2021/08/03	77	69.28	87	69.18	69.00	-10	43,935	-0.02%
2021/08/02	93.1	69.47	82	68.85	68.70	11.1	44,212	0.03%
2021/07/30	159.1	71.48	134.3	71.94	69.80	24.8	44,358	0.06%	大買/大賣/
2021/07/29	114.2	69.71	123.6	69.68	71.80	-9.5	44,148	-0.02%	大買/大賣/
2021/07/28	110.2	67.40	115.5	67.35	67.60	-5.3	44,340	-0.01%	大買/大賣/
2021/07/27	251.2	73.28	188.2	72.91	71.70	63	44,608	0.14%	大買/大賣/
2021/07/26	155.3	70.57	138	70.50	71.20	17.3	43,726	0.04%	大買/大賣/
2021/07/23	153.7	70.35	116.8	68.51	67.90	37	43,313	0.09%	大買/大賣/
2021/07/22	113	69.32	110.2	69.55	69.30	2.8	43,250	0.01%	大買/大賣/
2021/07/21	76.2	67.11	113	67.24	66.40	-36.8	43,084	-0.09%	大賣/
2021/07/20	68.2	66.06	41.5	66.08	65.10	26.7	44,059	0.06%
2021/07/19	35	67.12	68	67.04	67.10	-33	45,994	-0.07%
2021/07/16	41	65.31	44	65.20	65.10	-3	47,289	-0.01%
2021/07/15	49	65.54	41	65.50	65.50	8	50,274	0.02%
2021/07/14	179.3	67.33	145.2	67.18	66.50	34.1	51,027	0.07%	大買/大賣/
2021/07/13	214.3	69.42	207.9	69.51	67.10	6.3	50,995	0.01%	大買/大賣/
2021/07/12	123	66.63	114.1	66.69	67.70	8.9	49,305	0.02%	大買/大賣/
2021/07/09	34	64.31	59.1	64.34	63.90	-25.1	48,631	-0.05%
2021/07/08	227.6	65.37	186.2	64.84	64.20	41.4	49,415	0.08%	大買/大賣/
2021/07/07	112.2	64.60	195.5	64.49	65.70	-83.3	49,823	-0.17%	大買/大賣/
2021/07/06	37	61.73	51.2	61.37	60.70	-14.2	49,067	-0.03%
2021/07/05	77.4	62.15	48	62.22	62.00	29.4	50,883	0.06%
2021/07/02	23.2	60.23	46	60.42	61.30	-22.8	51,926	-0.04%
2021/07/01	85.2	59.53	65.5	59.09	58.80	19.7	52,148	0.04%
2021/06/30	30.6	61.88	22.3	62.54	61.10	8.3	51,772	0.02%
2021/06/29	52.5	62.93	62	62.91	62.00	-9.5	51,477	-0.02%
2021/06/28	46.3	61.18	51	61.49	61.00	-4.8	50,641	-0.01%
2021/06/25	105	62.06	148	61.78	60.90	-43	50,287	-0.09%	大買/大賣/
2021/06/24	195.2	63.06	179.4	63.03	62.80	15.8	49,465	0.03%	大買/大賣/
2021/06/23	194.2	62.01	209.1	62.19	64.50	-15	48,366	-0.03%	大買/大賣/
2021/06/22	207.1	60.62	240.4	60.48	59.60	-33.3	46,598	-0.07%	大買/大賣/
2021/06/21	152	58.48	181	58.64	59.20	-29	45,198	-0.06%	大買/大賣/
2021/06/18	295.1	59.17	249.4	59.40	58.00	45.7	44,400	0.10%	大買/大賣/
2021/06/17	70	55.22	138.3	55.14	56.50	-68.3	42,212	-0.16%	大賣/
2021/06/16	89	54.44	55	54.34	53.20	34	41,615	0.08%
2021/06/15	53	54.09	41	54.46	54.50	12	41,494	0.03%
2021/06/11	51	54.13	38	53.99	53.70	13	41,405	0.03%
2021/06/10	177	56.07	150	55.51	55.10	27	41,386	0.07%	大買/大賣/
2021/06/09	137.1	54.44	174.1	54.76	54.50	-37.1	40,538	-0.09%	大買/大賣/
2021/06/08	197	54.36	173.6	54.61	53.40	23.5	39,603	0.06%	大買/大賣/
2021/06/07	7	51.51	11	51.78	52.30	-4	38,610	-0.01%
2021/06/04	64.2	52.52	52	52.46	51.50	12.2	38,533	0.03%
2021/06/03	40.1	51.85	58.1	52.13	52.70	-18	38,248	-0.05%
2021/06/02	18	51.38	61	50.97	50.70	-43	37,984	-0.11%
2021/06/01	29	51.87	35	51.94	51.60	-6	37,889	-0.02%
2021/05/28	57	51.29	51.3	51.34	50.80	5.7	37,541	0.02%
2021/05/27	96	49.85	108	50.14	50.00	-12	37,595	-0.03%	大賣/
2021/05/26	263.3	50.85	173.5	50.32	49.65	89.8	38,069	0.24%	大買/大賣/
2021/05/25	21	47.85	52	48.29	49.35	-31	37,991	-0.08%
2021/05/24	73.3	44.47	70	44.70	44.90	3.3	37,818	0.01%
2021/05/21	45.7	43.61	49.1	43.84	44.10	-3.4	37,958	-0.01%
2021/05/20	61	44.13	57	43.21	42.90	4	38,330	0.01%
2021/05/19	89.2	44.74	88	44.89	45.55	1.2	38,318	0.00%
2021/05/18	121	44.21	129	44.40	45.15	-8	38,251	-0.02%	大買/大賣/
2021/05/17	24.4	41.85	61	42.02	41.35	-36.6	38,136	-0.10%
2021/05/14	81	46.20	76	44.79	44.45	5	37,652	0.01%
2021/05/13	162	45.63	153.4	45.75	46.10	8.7	37,223	0.02%	大買/大賣/
2021/05/12	136.4	46.78	177.6	46.31	45.20	-41.2	36,716	-0.11%	大買/大賣/
2021/05/11	68.4	48.76	90.4	49.02	48.10	-22	35,969	-0.06%
2021/05/10	40.1	52.63	44	52.39	51.50	-3.9	35,516	-0.01%
2021/05/07	56.2	53.08	12	53.65	54.70	44.2	35,156	0.13%
2021/05/06	131	53.14	160.3	51.97	51.20	-29.3	34,824	-0.08%	大買/大賣/
2021/05/05	87.4	53.69	81.5	53.43	51.80	5.9	34,990	0.02%
2021/05/04	186.2	54.12	254.4	52.96	55.20	-68.2	34,372	-0.20%	大買/大賣/
2021/05/03	213.1	57.89	115	56.75	54.90	98.1	33,362	0.29%	大買/大賣/
2021/04/29	100.2	57.73	118.1	57.81	58.00	-17.9	32,885	-0.05%	大賣/
2021/04/28	86.5	57.88	134	57.45	56.90	-47.5	32,626	-0.15%	大賣/
2021/04/27	74	56.84	46.1	56.73	56.10	28	32,409	0.09%
2021/04/26	334.9	60.25	255.1	59.61	58.80	79.8	31,778	0.25%	大買/大賣/
2021/04/23	164	56.97	204.5	57.56	58.30	-40.5	30,344	-0.13%	大買/大賣/
2021/04/22	233.8	56.59	231.2	56.30	53.00	2.6	29,151	0.01%	大買/大賣/
2021/04/21	530	56.58	485	56.94	56.40	45	27,746	0.16%	大買/大賣/
2021/04/20	25	50.83	45.2	51.64	52.90	-20.2	24,892	-0.08%
2021/04/19	67	48.11	106.6	48.18	48.15	-39.6	23,884	-0.17%	大賣/
2021/04/16	10.1	46.42	10.9	46.37	46.15	-0.8	23,470	0.00%
2021/04/15	82.8	46.57	61	46.31	46.50	21.8	23,342	0.09%
2021/04/14	71.5	48.34	31.1	47.11	46.55	40.4	23,124	0.17%
2021/04/13	159	50.85	171.3	50.52	48.20	-12.3	22,165	-0.06%	大買/大賣/
2021/04/12	64.1	49.51	94.3	49.72	48.60	-30.2	20,842	-0.14%
2021/04/09	243.1	48.96	478.1	49.08	48.55	-235	20,153	-1.17%	大買/大賣/鉅額交易
2021/04/08	205.1	46.21	195.5	46.60	48.00	9.6	18,280	0.05%	大買/大賣/
2021/04/07	41.1	43.59	33	43.31	43.65	8.1	17,193	0.05%
2021/04/06	27.5	41.78	57	42.03	42.45	-29.6	17,560	-0.17%
2021/04/01	32.4	41.74	17	41.75	41.75	15.4	17,712	0.09%
2021/03/31	20.4	41.63	14	42.09	42.20	6.4	17,669	0.04%
2021/03/30	40	41.40	20	41.26	41.25	20	17,764	0.11%
2021/03/29	9.1	41.38	31.1	41.40	41.60	-22	18,033	-0.12%
2021/03/26	5.1	40.99	3	41.03	41.15	2.1	18,784	0.01%
2021/03/24	0	0.00	5	41.08	41.00	-5	19,006	-0.03%
2021/03/23	13	41.70	27	41.73	41.15	-14	19,321	-0.07%
2021/03/22	3	41.88	6	41.49	41.60	-3	19,501	-0.02%
2021/03/19	19	41.43	28	41.54	41.55	-9	19,841	-0.05%
2021/03/18	35	42.49	6	42.78	42.20	29	20,037	0.14%
2021/03/17	148.2	43.28	80	43.00	43.00	68.2	20,750	0.33%	大買/
2021/03/16	63.4	42.86	47	42.79	43.30	16.4	21,165	0.08%
2021/03/15	3.4	41.37	2	41.53	41.55	1.4	23,087	0.01%
2021/03/12	2	41.03	3	41.03	41.25	-1	24,180	0.00%
2021/03/11	7	40.80	24	40.71	41.15	-17	25,079	-0.07%
2021/03/10	25	40.59	7	40.64	40.30	18	27,227	0.07%
2021/03/09	27	40.43	31	40.61	40.80	-4	28,202	-0.01%
2021/03/08	5	42.07	29.1	42.53	41.60	-24.1	28,620	-0.08%
2021/03/05	8.5	41.13	12	40.93	40.85	-3.5	29,173	-0.01%
2021/03/04	14	42.23	13	42.12	42.00	1	29,757	0.00%
2021/03/03	154	42.24	125	42.28	42.45	29	29,771	0.10%	大買/大賣/
2021/03/02	157	45.44	223	45.47	43.20	-66	29,757	-0.22%	大買/大賣/
2021/02/26	303.3	45.46	202.2	45.45	44.80	101.1	29,441	0.34%	大買/大賣/鉅額交易
2021/02/25	158.2	45.52	153.3	45.65	46.50	5	28,947	0.02%	大買/大賣/
2021/02/24	6	43.98	6	43.53	42.90	0	28,334	0.00%
2021/02/23	27.1	44.03	65	43.90	43.40	-37.9	28,170	-0.13%
2021/02/22	43.1	43.65	125	43.92	43.50	-81.9	27,996	-0.29%	大賣/
2021/02/19	10	43.11	10	42.67	43.25	0	27,507	0.00%
2021/02/18	8	42.34	44.1	42.12	42.45	-36.1	27,405	-0.13%
2021/02/17	15.1	40.89	13	40.72	40.90	2.1	27,170	0.01%
2021/02/05	3	38.80	1	38.80	38.65	2	26,937	0.01%
2021/02/04	7	39.01	1	39.00	38.95	6	26,891	0.02%
2021/02/03	2	39.83	0	0.00	39.40	2	26,883	0.01%
2021/02/02	2	39.78	2	40.00	39.70	0	26,830	0.00%
2021/02/01	3	39.02	5	39.38	39.00	-2	26,794	-0.01%
2021/01/29	11	40.43	5	40.04	40.00	6	26,700	0.02%
2021/01/28	9	41.03	9	40.97	41.00	0	26,567	0.00%
2021/01/27	25	41.72	36	41.49	41.45	-11	26,466	-0.04%
2021/01/26	4	40.15	6	39.90	40.20	-2	25,920	-0.01%
2021/01/25	15.4	40.54	11	40.41	40.40	4.4	25,874	0.02%
2021/01/22	7.2	40.10	93	40.14	40.45	-85.8	25,767	-0.33%
2021/01/21	57	39.49	15	38.63	38.35	42	25,526	0.16%
2021/01/20	32.2	41.30	4	40.15	39.20	28.2	25,271	0.11%
2021/01/19	25	43.30	10	43.44	42.95	15	24,844	0.06%
2021/01/18	40.2	42.97	30	43.11	43.45	10.2	24,675	0.04%
2021/01/15	94	44.41	267.5	44.34	43.85	-173.5	24,390	-0.71%	大賣/鉅額交易
2021/01/14	73	43.66	118	43.53	43.35	-45	23,214	-0.19%	大賣/
2021/01/13	99	43.19	90.6	43.34	43.20	8.4	22,781	0.04%
2021/01/12	11	42.52	2	42.35	41.90	9	22,334	0.04%
2021/01/11	12.9	42.64	19	42.67	42.95	-6.1	22,159	-0.03%
2021/01/08	15	41.87	7	41.99	42.00	8	22,102	0.04%
2021/01/07	3	42.78	1	42.50	42.00	2	22,321	0.01%
2021/01/06	29	41.63	21	42.37	41.55	8	22,178	0.04%
2021/01/05	27	41.72	16	42.13	42.25	11	21,936	0.05%
2021/01/04	22	42.08	3.1	41.95	41.80	18.9	21,825	0.09%
2020/12/31	11.4	43.21	23	43.48	42.80	-11.7	21,588	-0.05%
2020/12/30	23.1	43.97	31	43.90	43.65	-7.9	21,398	-0.04%
2020/12/29	118	44.09	132	44.34	43.90	-14	21,047	-0.07%	大買/大賣/
2020/12/28	16	42.35	25	41.60	42.65	-9	20,134	-0.04%
2020/12/25	36.2	42.04	35	41.82	41.70	1.2	19,751	0.01%
2020/12/24	19.4	42.23	44	42.30	42.20	-24.6	19,574	-0.13%
2020/12/23	145.4	42.69	39	42.77	42.60	106.4	19,383	0.55%	大買/鉅額交易
2020/12/22	92.2	43.11	63	43.38	41.80	29.2	19,094	0.15%
2020/12/21	21.5	40.89	22	41.17	41.50	-0.5	18,269	0.00%
2020/12/18	19.7	41.17	21	41.22	41.10	-1.3	18,105	-0.01%
2020/12/17	27	41.41	47	41.49	41.10	-20	17,956	-0.11%
2020/12/16	39	42.57	52	42.68	42.50	-13	17,643	-0.07%
2020/12/15	27	42.70	46	42.05	41.60	-19	17,424	-0.11%
2020/12/14	26	44.02	31.1	43.87	43.40	-5.1	17,103	-0.03%
2020/12/11	193	44.65	229	44.20	44.25	-36	16,861	-0.21%	大買/大賣/
2020/12/10	100.7	44.96	60	44.71	44.05	40.7	15,993	0.25%
2020/12/09	171.3	46.85	141	46.81	45.70	30.3	15,207	0.20%	大買/大賣/
2020/12/08	124	44.98	125	45.19	45.70	-1	13,020	-0.01%	大買/大賣/
2020/12/07	117	44.25	74.1	43.99	43.05	42.9	11,934	0.36%	大買/
2020/12/04	213.1	43.19	204	43.55	44.30	9.1	11,044	0.08%	大買/大賣/
2020/12/03	22	40.75	51	41.97	42.55	-29	8,896	-0.33%
2020/12/02	64.1	39.40	52	39.19	38.70	12.1	8,094	0.15%
2020/12/01	105	38.96	93	38.75	38.70	12	7,662	0.16%	大買/
2020/11/30	28	38.52	50	38.49	37.75	-22	7,067	-0.31%
2020/11/27	7	36.16	6	36.23	36.20	1	6,504	0.02%
2020/11/26	15	36.31	15	36.38	36.25	0	6,560	0.00%
2020/11/25	7	35.83	16	35.52	35.25	-9	6,471	-0.14%
2020/11/24	20	36.07	18	35.96	35.40	2	6,440	0.03%
2020/11/23	62	35.49	69	35.85	35.95	-7	6,216	-0.11%
2020/11/20	2	34.10	3	34.27	34.35	-1	5,793	-0.02%
2020/11/19	6	33.89	7	33.87	33.85	-1	5,733	-0.02%
2020/11/18	0	0.00	1	33.30	33.40	-1	5,645	-0.02%
2020/11/17	15	33.61	3	33.58	33.50	12	5,675	0.21%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/13	10.1	32.60	10.2	32.80	32.80	-0.2	5,827	0.00%
2020/11/12	10	32.98	3	32.60	32.55	7	6,027	0.12%
2020/11/11	1	32.90	5	32.91	32.85	-4	6,233	-0.06%
2020/11/10	2	32.50	1	32.45	32.55	1	6,234	0.02%
2020/11/09	0	0.00	5	32.65	32.55	-5	6,280	-0.08%
2020/11/06	1	33.10	3	33.05	32.40	-2	6,308	-0.03%
2020/11/05	0	0.00	4	32.89	32.70	-4	6,374	-0.06%
2020/11/04	2	32.80	4	32.66	32.60	-2	6,454	-0.03%
2020/11/03	7	32.62	1	32.75	32.90	6	6,647	0.09%
2020/11/02	7	32.56	1	32.15	32.50	6	6,846	0.09%
2020/10/30	1	32.15	0	0.00	31.65	1	6,946	0.01%
2020/10/29	2	32.00	0	0.00	32.35	2	7,069	0.03%
2020/10/27	1	33.25	0	0.00	33.40	1	7,980	0.01%
2020/10/26	2	33.58	0	0.00	33.55	2	8,108	0.02%
2020/10/23	1	33.95	10	33.95	33.90	-9	8,170	-0.11%
2020/10/22	6.5	34.52	0	0.00	34.20	6.5	8,650	0.08%
2020/10/21	0	0.00	2	34.15	34.00	-2	8,799	-0.02%
2020/10/20	0	0.00	12	34.31	34.10	-12	8,904	-0.13%
2020/10/19	1	34.50	11	34.68	34.50	-10	8,956	-0.11%
2020/10/16	21	35.05	1	35.25	34.50	20	8,991	0.22%
2020/10/15	21	35.61	16	35.70	35.60	5	8,927	0.06%
2020/10/14	0	0.00	5	34.05	34.25	-5	8,613	-0.06%
2020/10/13	0	0.00	2	33.43	33.45	-2	8,718	-0.02%
2020/10/12	3	33.63	0	0.00	33.50	3	8,986	0.03%
2020/10/08	1	34.45	0	0.00	34.20	1	9,028	0.01%
2020/10/06	2	34.40	3	34.48	34.25	-1	9,169	-0.01%
2020/10/05	1	34.30	0	0.00	34.10	1	9,303	0.01%
2020/09/30	0	0.00	5	34.00	34.15	-5	9,459	-0.05%
2020/09/29	0	0.00	5	33.85	33.75	-5	9,617	-0.05%
2020/09/28	2	34.00	12	34.01	33.90	-10	9,959	-0.10%
2020/09/25	3	33.10	0	0.00	33.25	3	10,610	0.03%
2020/09/24	10	33.41	2	34.00	33.35	8	11,107	0.07%
2020/09/23	0	0.00	1	34.60	34.55	-1	11,120	-0.01%
2020/09/22	0	0.00	2	34.30	34.55	-2	11,169	-0.02%
2020/09/21	5	35.08	0	0.00	34.90	5	11,158	0.04%
2020/09/18	2	35.98	6	35.78	35.75	-4	11,133	-0.04%
2020/09/17	1	36.05	4	35.90	36.10	-3	11,111	-0.03%
2020/09/16	1	35.90	15	35.69	35.45	-14	10,976	-0.13%
2020/09/14	1	35.30	3	35.08	35.10	-2	11,011	-0.02%
2020/09/10	2	36.08	3	35.67	35.45	-1	11,042	-0.01%
2020/09/09	17	35.51	15	35.59	35.90	2	11,088	0.02%
2020/09/08	15	35.28	11	35.49	35.25	4	11,062	0.04%
2020/09/07	25	36.90	21	36.65	35.50	4	11,222	0.04%
2020/09/04	8	35.10	9	34.95	36.00	-1	10,950	-0.01%
2020/09/03	9	35.54	8	35.87	35.35	1	10,853	0.01%
2020/09/02	30	35.26	17	35.00	35.60	13	10,878	0.12%
2020/09/01	8	34.88	3	34.65	34.85	5	11,131	0.04%
2020/08/31	53	34.86	54	35.08	34.80	-1	10,967	-0.01%
2020/08/28	7	34.39	4	34.25	34.40	3	10,840	0.03%
2020/08/27	6	34.74	3	34.85	35.15	3	10,857	0.03%
2020/08/26	13	33.85	5	33.82	33.90	8	10,986	0.07%
2020/08/25	0	0.00	1	33.65	33.60	-1	11,005	-0.01%
2020/08/24	3	33.42	2	33.50	33.45	1	11,001	0.01%
2020/08/21	3	33.55	26	33.47	33.65	-23	11,014	-0.21%
2020/08/20	22	33.26	31	32.95	33.00	-9	11,012	-0.08%
2020/08/19	2	36.30	7	36.41	35.65	-5	10,851	-0.05%
2020/08/18	9	36.88	12	36.83	36.45	-3	10,844	-0.03%
2020/08/17	10	36.52	2	36.10	36.85	8	10,705	0.07%
2020/08/14	10	35.35	22	35.41	35.40	-12	10,541	-0.11%
2020/08/13	10	35.45	10	35.30	35.20	0	10,583	0.00%
2020/08/12	10	35.55	10	35.50	35.55	0	10,578	0.00%
2020/08/11	3	35.83	2	36.20	35.40	1	10,619	0.01%
2020/08/10	12	35.94	9	35.43	35.20	3	10,633	0.03%
2020/08/07	16	36.19	4	36.13	35.75	12	10,730	0.11%
2020/08/06	21	37.21	20	37.34	37.45	1	10,749	0.01%
2020/08/05	10	37.40	22	37.00	36.90	-12	10,688	-0.11%
2020/08/04	4	37.14	8	36.99	37.10	-4	10,597	-0.04%
2020/08/03	7	36.99	8	36.67	36.85	-1	10,564	-0.01%
2020/07/31	63	37.28	43	37.29	37.15	20	10,441	0.19%
2020/07/30	3	35.77	1	36.25	36.35	2	9,654	0.02%
2020/07/29	11	35.69	4	35.53	35.50	7	9,631	0.07%
2020/07/28	19	35.99	22	36.01	35.65	-3	9,736	-0.03%
2020/07/27	15.5	34.83	6	35.03	35.25	9.5	9,497	0.10%
2020/07/24	1	34.40	11	34.70	34.25	-10	9,370	-0.11%
2020/07/23	1	35.30	0	0.00	34.85	1	9,367	0.01%
2020/07/21	0	0.00	9	35.08	34.85	-9	9,454	-0.10%
2020/07/17	8	35.67	1	35.25	34.85	7	9,443	0.07%
2020/07/16	10	35.06	12	35.29	35.60	-2	9,483	-0.02%
2020/07/15	0	0.00	4	33.95	34.20	-4	9,227	-0.04%
2020/07/14	4	33.63	1	34.10	33.50	3	9,231	0.03%
2020/07/13	17	34.33	0	0.00	34.30	17	9,247	0.18%
2020/07/10	14	35.76	0	0.00	35.55	14	9,270	0.15%
2020/07/09	13	36.88	3	36.83	36.70	10	9,162	0.11%
2020/07/08	11	37.18	2	37.40	37.20	9	9,011	0.10%
2020/07/07	33	37.07	11	37.45	37.00	22	8,909	0.25%
2020/07/06	25	38.74	43	38.71	38.55	-18	8,697	-0.21%
2020/07/03	27	35.17	72	35.51	36.45	-45	8,188	-0.55%
2020/07/02	3	34.08	1	34.15	34.20	2	7,697	0.03%
2020/07/01	3	34.10	8	33.93	33.80	-5	7,699	-0.06%
2020/06/29	3	33.00	1	33.10	33.00	2	7,759	0.03%
2020/06/24	12	33.63	2	33.35	33.30	10	7,783	0.13%
2020/06/23	2	33.65	4	33.60	33.55	-2	7,879	-0.03%
2020/06/22	1	33.95	1	33.55	33.50	0	7,964	0.00%
2020/06/19	20	34.00	25	33.97	33.60	-5	8,082	-0.06%
2020/06/18	0	0.00	3	33.47	33.50	-3	8,038	-0.04%
2020/06/17	5	33.59	6	33.65	33.75	-1	8,047	-0.01%
2020/06/16	12	34.10	4	33.90	33.95	8	8,149	0.10%
2020/06/15	6	33.59	4	33.38	33.30	2	8,200	0.02%
2020/06/12	12	33.47	4	33.35	34.15	8	8,265	0.10%
2020/06/11	2	33.00	5	32.98	32.75	-3	8,149	-0.04%
2020/06/10	2	33.80	0	0.00	33.70	2	8,183	0.02%
2020/06/09	7	33.84	0.1	33.90	33.90	6.9	8,370	0.08%
2020/06/08	10	35.55	15	35.33	34.85	-5	8,405	-0.06%
2020/06/05	10	33.75	11	33.95	33.90	-1	8,023	-0.01%
2020/06/04	11	34.19	31	33.84	33.60	-20	8,147	-0.25%
2020/06/03	5	34.36	1	34.20	34.15	4	8,189	0.05%
2020/06/02	14	34.55	4	34.40	34.55	10	8,115	0.12%
2020/05/27	0	0.00	26	33.60	33.20	-26	8,364	-0.31%
2020/05/25	0	0.00	7	32.53	33.70	-7	8,973	-0.08%
2020/05/22	2	33.08	11	33.38	32.60	-9	8,967	-0.10%
2020/05/21	0	0.00	12	33.71	33.65	-12	8,967	-0.13%
2020/05/20	3	33.47	2	33.65	33.55	1	9,054	0.01%
2020/05/19	0	0.00	2	32.75	33.20	-2	9,104	-0.02%
2020/05/18	25	32.78	7	33.04	32.40	18	9,309	0.19%
2020/05/15	11	33.34	7	33.55	33.45	4	9,366	0.04%
2020/05/14	9	34.10	0	0.00	33.70	9	9,582	0.09%
2020/05/13	11	34.27	2	34.45	34.40	9	9,598	0.09%
2020/05/12	20	33.65	10	33.79	33.40	10	9,448	0.11%
2020/05/11	2	33.35	2	33.08	33.05	0	9,464	0.00%
2020/05/08	4	32.96	3	33.22	32.70	1	9,395	0.01%
2020/05/07	4	32.80	5	32.68	32.70	-1	9,277	-0.01%
2020/05/06	2	32.60	7	32.65	32.35	-5	9,233	-0.05%
2020/05/05	4	33.18	4	32.85	32.55	0	9,207	0.00%
2020/05/04	8	32.99	5	32.65	32.85	3	9,141	0.03%
2020/04/30	2	31.83	6	31.94	32.70	-4	8,989	-0.04%
2020/04/28	2	31.13	16	30.83	30.95	-14	8,819	-0.16%
2020/04/27	11	30.65	8	30.52	30.70	3	8,850	0.03%
2020/04/24	0	0.00	8	29.40	29.40	-8	8,714	-0.09%
2020/04/23	0	0.00	3	29.60	29.30	-3	8,710	-0.04%
2020/04/22	4	28.40	2	28.80	29.05	2	8,702	0.02%
2020/04/21	20	29.28	0.5	28.75	28.75	19.5	8,808	0.22%
2020/04/20	12	29.01	1	29.00	29.00	11	8,715	0.13%
2020/04/17	1	29.50	0	0.00	28.80	1	8,765	0.01%
2020/04/16	0	0.00	5	29.10	29.10	-5	8,703	-0.06%
2020/04/15	5	29.12	8	28.96	29.05	-3	8,664	-0.03%
2020/04/13	6	28.00	4	28.00	28.00	2	8,677	0.02%
2020/04/10	3	28.25	1	28.10	28.30	2	8,761	0.02%
2020/04/09	6	28.93	5	28.77	28.45	1	9,015	0.01%
2020/04/08	10	28.26	9	27.96	28.90	1	9,001	0.01%
2020/04/07	2	27.20	11	27.21	27.30	-9	8,905	-0.10%
2020/04/06	6	26.56	2	26.43	26.60	4	9,145	0.04%
2020/04/01	17	26.17	0	0.00	26.15	17	9,526	0.18%
2020/03/31	1	25.70	0	0.00	25.95	1	9,491	0.01%
2020/03/30	1	25.05	0	0.00	25.70	1	9,638	0.01%
2020/03/27	2	26.00	1	26.00	25.60	1	9,646	0.01%
2020/03/26	4	25.83	2	25.80	26.05	2	9,570	0.02%
2020/03/25	2	25.83	35	25.98	26.00	-33	9,519	-0.35%
2020/03/24	0	0.00	3	23.80	23.90	-3	9,452	-0.03%
2020/03/23	10	23.00	1	22.60	22.60	9	9,873	0.09%
2020/03/20	5	24.09	2	24.20	24.30	3	10,014	0.03%
2020/03/19	10	22.55	9	23.24	22.55	1	10,038	0.01%
2020/03/18	17	25.71	4	25.95	25.05	13	10,011	0.13%
2020/03/17	5	25.86	6	25.26	25.05	-1	10,270	-0.01%
2020/03/16	2	27.90	8	27.99	26.45	-6	10,196	-0.06%
2020/03/13	14	27.52	31	27.35	27.90	-17	10,206	-0.17%
2020/03/12	5	31.06	7	29.91	30.20	-2	10,016	-0.02%
2020/03/11	10	33.15	12	32.42	32.40	-2	10,010	-0.02%
2020/03/10	4	32.56	3	32.50	33.05	1	10,412	0.01%
2020/03/09	9	33.94	6	33.03	33.00	3	10,701	0.03%
2020/03/06	0	0.00	8	34.81	34.75	-8	10,583	-0.08%
2020/03/05	10	35.40	11	35.30	35.20	-1	10,574	-0.01%
2020/03/04	10	34.85	4	34.88	34.85	6	10,516	0.06%
2020/03/03	2	36.15	0	0.00	35.15	2	10,472	0.02%
2020/03/02	0	0.00	14	35.40	35.50	-14	10,424	-0.13%
2020/02/27	146	35.92	127	35.09	34.15	19	10,167	0.19%	大買/大賣/
2020/02/26	3	35.72	4	35.76	36.00	-1	9,735	-0.01%
2020/02/25	0	0.00	3	35.07	35.15	-3	9,448	-0.03%
2020/02/21	0	0.00	8	35.10	35.40	-8	9,348	-0.09%
2020/02/20	2	35.50	0	0.00	35.00	2	9,230	0.02%
2020/02/19	2	35.25	14	35.31	35.30	-12	9,113	-0.13%
2020/02/18	11	34.67	30	34.70	34.65	-19	8,882	-0.21%
2020/02/17	7	34.79	10	34.96	34.65	-3	8,773	-0.03%
2020/02/14	4	34.00	2	34.13	34.00	2	8,475	0.02%
2020/02/13	3	33.67	8	33.52	33.50	-5	8,308	-0.06%
2020/02/12	17	33.52	2	33.25	33.60	15	8,348	0.18%
2020/02/11	0	0.00	3	32.05	32.20	-3	8,274	-0.04%
2020/02/10	8	31.69	6	31.54	31.60	2	8,344	0.02%
2020/02/07	2	32.08	2	31.90	31.85	0	8,493	0.00%
2020/02/05	7	32.14	3	31.88	31.80	4	8,800	0.05%
2020/02/04	5	31.95	1	31.95	32.10	4	8,800	0.05%
2020/02/03	6	31.02	2	31.10	31.20	4	8,871	0.05%
2020/01/31	1	32.40	2	32.40	32.50	-1	8,827	-0.01%
2020/01/30	2	32.80	4	32.66	32.25	-2	9,107	-0.02%
2020/01/20	0	0.00	1	35.85	35.80	-1	9,084	-0.01%
2020/01/17	10	35.60	11	35.64	35.45	-1	9,265	-0.01%
2020/01/16	7.5	35.48	0	0.00	35.45	7.5	9,526	0.08%
2020/01/15	0	0.00	2	35.75	35.55	-2	9,835	-0.02%
2020/01/14	13	35.40	13	35.26	35.40	0	9,947	0.00%
2020/01/13	1	34.50	2	35.15	35.15	-1	10,704	-0.01%
2020/01/10	1	34.05	1	34.10	34.15	0	11,060	0.00%
2020/01/09	20	34.45	2	34.50	34.30	18	11,048	0.16%
2020/01/08	5	34.19	0	0.00	34.00	5	11,063	0.05%
2020/01/07	6	34.88	0	0.00	34.80	6	11,090	0.05%
2020/01/06	27.3	35.55	6	35.55	35.20	21.3	11,228	0.19%
2020/01/03	13	37.02	0	0.00	36.25	13	11,149	0.12%
2020/01/02	13	36.88	25	36.79	36.90	-12	10,906	-0.11%
2019/12/31	10.2	36.53	0	0.00	36.35	10.2	10,825	0.09%
2019/12/30	35	37.39	7	37.49	37.10	28	10,750	0.26%
2019/12/27	10	36.42	11	36.89	37.30	-1	10,473	-0.01%
2019/12/26	2	36.25	0	0.00	35.80	2	10,121	0.02%
2019/12/25	11.1	36.54	12	36.38	36.10	-1	10,177	-0.01%
2019/12/24	36	35.75	17	35.86	35.80	19	10,039	0.19%
2019/12/23	0.1	36.00	3	35.92	36.10	-3	10,132	-0.03%
2019/12/19	1.1	36.03	14	35.81	35.90	-12.9	10,473	-0.12%
2019/12/18	25.1	37.07	10.4	36.62	36.30	14.7	10,454	0.14%
2019/12/17	1	36.50	7	35.99	36.60	-6	10,055	-0.06%
2019/12/16	11.4	36.10	5	36.05	36.05	6.4	10,068	0.06%
2019/12/13	9.1	35.55	9	36.10	35.60	0.1	9,918	0.00%
2019/12/12	11.1	35.84	11	36.45	35.50	0.1	9,803	0.00%
2019/12/11	3	35.37	2	35.65	35.50	1	9,404	0.01%
2019/12/10	11.1	35.47	11	35.73	35.75	0.1	9,363	0.00%
2019/12/09	2	35.35	1	35.30	35.30	1	9,240	0.01%
2019/12/06	20	35.44	13	35.71	35.55	7	9,233	0.08%
2019/12/05	137	35.73	135	35.28	35.25	2	9,090	0.02%	大買/大賣/
2019/12/04	39	34.71	49	34.62	34.85	-10	8,701	-0.11%
2019/12/03	0.1	33.10	3	33.17	33.10	-3	8,310	-0.04%
2019/12/02	1	33.05	2	33.05	33.05	-1	8,328	-0.01%
2019/11/29	0.1	33.40	0	0.00	33.45	0.1	8,386	0.00%
2019/11/28	0.1	33.80	10	33.70	33.80	-10	8,410	-0.12%
2019/11/27	8	33.65	1	33.90	34.10	7	8,529	0.08%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/25	1.1	33.05	2	33.10	33.05	-1	8,682	-0.01%
2019/11/21	0.1	33.25	1	33.20	33.25	-1	8,766	-0.01%
2019/11/19	1	33.40	3	33.55	33.60	-2	8,826	-0.02%
2019/11/18	10	33.33	0	0.00	33.35	10	8,874	0.11%
2019/11/15	1.1	33.00	0	0.00	33.00	1.1	8,970	0.01%
2019/11/14	5	32.87	0	0.00	33.00	5	9,074	0.06%
2019/11/13	1	33.40	8	33.40	33.25	-7	9,090	-0.08%
2019/11/12	1	33.20	3	33.60	33.60	-2	9,106	-0.02%
2019/11/11	0.1	33.00	3	33.17	33.00	-3	9,114	-0.03%
2019/11/08	10	35.10	16	34.88	34.30	-6	9,043	-0.07%
2019/11/07	0	0.00	3	35.15	35.05	-3	9,033	-0.03%
2019/11/06	4	36.36	1	36.55	35.75	3	9,078	0.03%
2019/11/05	2	36.38	10	36.48	36.00	-8	8,993	-0.09%
2019/11/04	4.1	36.05	1	35.95	35.80	3.1	8,863	0.03%
2019/11/01	14	35.42	0	0.00	35.70	14	8,740	0.16%
2019/10/31	0	0.00	3	35.27	35.05	-3	8,780	-0.03%
2019/10/30	1	35.80	2	35.85	35.80	-1	8,690	-0.01%
2019/10/29	15	36.29	24	36.25	36.05	-9	8,683	-0.10%
2019/10/28	0	0.00	30	35.81	35.60	-30	8,555	-0.35%
2019/10/25	44	36.27	12	35.75	35.50	32	8,580	0.37%
2019/10/24	14	36.37	12	36.62	36.70	2	8,427	0.02%
2019/10/23	52.1	36.54	5	36.61	36.35	47.1	8,296	0.57%
2019/10/22	2	36.13	1	36.05	36.15	1	8,261	0.01%
2019/10/21	24	36.33	25	36.36	36.30	-1	8,106	-0.01%
2019/10/18	12	34.08	32	34.23	34.80	-20	7,458	-0.27%
2019/10/17	4	33.55	6	33.47	33.45	-2	7,237	-0.03%
2019/10/16	3	33.12	0	0.00	33.20	3	7,345	0.04%
2019/10/15	2.5	33.74	1	34.10	33.40	1.5	7,326	0.02%
2019/10/14	7.4	33.91	4	33.94	33.75	3.4	7,233	0.05%
2019/10/09	2	32.75	0	0.00	32.70	2	7,081	0.03%
2019/10/08	10	32.75	2	33.00	32.90	8	7,118	0.11%
2019/10/07	1	33.45	2	33.55	33.45	-1	7,175	-0.01%
2019/10/03	2	34.10	6	33.56	34.10	-4	7,323	-0.05%
2019/10/02	9	33.80	0	0.00	33.90	9	7,419	0.12%
2019/10/01	2	34.60	10	34.18	34.60	-8	7,428	-0.11%
2019/09/27	7	33.64	6	33.98	33.65	1	7,471	0.01%
2019/09/26	5	34.25	3	34.73	34.10	2	7,535	0.03%
2019/09/25	2	34.50	7	34.14	34.50	-5	7,686	-0.07%
2019/09/24	1	34.15	24	34.32	34.15	-23	7,755	-0.30%
2019/09/23	2	33.75	1	33.75	33.75	1	7,525	0.01%
2019/09/20	1	33.50	0	0.00	33.45	1	7,554	0.01%
2019/09/19	4	33.59	13	33.50	33.50	-9	7,653	-0.12%
2019/09/18	6	32.65	2	32.65	32.55	4	7,571	0.05%
2019/09/17	10	32.55	2	32.60	32.50	8	7,640	0.10%
2019/09/16	2	32.10	0	0.00	32.20	2	7,696	0.03%
2019/09/12	7	32.46	8	32.41	32.20	-1	7,842	-0.01%
2019/09/10	1	32.20	0	0.00	31.90	1	8,037	0.01%
2019/09/09	2	32.90	0	0.00	32.35	2	8,377	0.02%
2019/09/06	2.5	33.16	2	33.08	32.90	0.5	8,430	0.01%
2019/09/04	4	32.83	0	0.00	32.85	4	8,683	0.05%
2019/08/30	1	32.85	0	0.00	32.10	1	8,713	0.01%
2019/08/28	5	32.50	12	32.24	32.55	-7	8,568	-0.08%
2019/08/27	5	31.40	0	0.00	31.40	5	8,406	0.06%
2019/08/26	0	0.00	2	31.75	31.50	-2	8,466	-0.02%
2019/08/23	1	32.10	0	0.00	32.40	1	8,468	0.01%
2019/08/22	23	32.87	5	32.40	32.40	18	8,490	0.21%
2019/08/21	4	32.70	0	0.00	32.70	4	8,500	0.05%
2019/08/20	2	32.95	0	0.00	32.90	2	8,487	0.02%
2019/08/19	1.5	33.47	1	33.35	33.40	0.5	8,459	0.01%
2019/08/14	6	32.50	0	0.00	32.50	6	8,552	0.07%
2019/08/13	15	32.52	0	0.00	32.50	15	8,640	0.17%
2019/08/12	2	32.33	1	32.65	32.45	1	8,721	0.01%
2019/08/08	4	33.04	3	32.98	32.85	1	8,736	0.01%
2019/08/07	3	33.55	0	0.00	33.20	3	8,803	0.03%
2019/08/06	2	33.85	0	0.00	34.15	2	8,983	0.02%
2019/08/02	5	34.67	5	34.55	34.55	0	9,570	0.00%
2019/08/01	1	35.95	6	35.75	35.75	-5	9,723	-0.05%
2019/07/31	0	0.00	4	36.01	36.20	-4	9,932	-0.04%
2019/07/30	6	35.69	56	35.77	35.60	-50	9,958	-0.50%
2019/07/29	34	37.55	2	37.15	37.05	32	9,899	0.32%
2019/07/26	4	36.94	0	0.00	37.00	4	9,916	0.04%
2019/07/25	0	0.00	1	36.60	36.90	-1	9,947	-0.01%
2019/07/24	18	37.02	32	36.90	36.80	-14	10,024	-0.14%
2019/07/23	0	0.00	10	36.15	36.10	-10	10,242	-0.10%
2019/07/22	6	36.48	41	36.65	36.50	-35	10,750	-0.33%
2019/07/18	3	34.90	82	34.67	34.50	-79	11,053	-0.71%
2019/07/17	1	35.75	0	0.00	35.65	1	11,077	0.01%
2019/07/16	0	0.00	13	35.94	35.90	-13	11,708	-0.11%
2019/07/15	70	35.87	20	35.95	35.70	50	11,875	0.42%
2019/07/12	80	35.68	0	0.00	35.40	80	12,082	0.66%
2019/07/10	18	37.54	88	37.57	37.60	-70	12,100	-0.58%
2019/07/09	1	37.55	31	37.61	37.40	-30	12,054	-0.25%
2019/07/08	95	38.36	83	38.05	38.05	12	12,117	0.10%
2019/07/05	1	37.60	2	37.63	37.80	-1	12,158	-0.01%
2019/07/04	101	37.55	33	37.58	37.55	68	12,166	0.56%	大買/
2019/07/03	17	36.80	2	36.90	36.90	15	12,483	0.12%
2019/07/02	86	37.28	67	37.07	37.10	19	12,517	0.15%
2019/07/01	55	36.27	36	36.40	36.45	19	12,550	0.15%
2019/06/28	3	35.13	4	35.29	35.35	-1	12,808	-0.01%
2019/06/27	1	35.15	0	0.00	35.15	1	13,119	0.01%
2019/06/26	4	34.51	2	34.75	34.70	2	13,074	0.02%
2019/06/25	5	36.10	0	0.00	35.30	5	13,030	0.04%
2019/06/24	0.5	36.00	5	35.32	36.00	-4.5	12,960	-0.03%
2019/06/21	0	0.00	2	35.85	35.05	-2	12,923	-0.02%
2019/06/20	24	36.11	24	35.70	35.70	0	12,880	0.00%
2019/06/18	4	35.51	2	35.05	35.05	2	12,825	0.02%
2019/06/17	19.5	35.65	19	35.55	35.50	0.5	12,844	0.00%
2019/06/13	1	34.25	0	0.00	34.25	1	12,543	0.01%
2019/06/12	2	35.03	2	35.08	34.60	0	12,564	0.00%
2019/06/11	0	0.00	2	33.80	34.05	-2	12,406	-0.02%
2019/06/10	1	33.15	2	33.45	33.25	-1	12,391	-0.01%
2019/06/05	3	33.77	4	33.89	33.10	-1	12,542	-0.01%
2019/06/04	0	0.00	1	33.55	33.50	-1	12,606	-0.01%
2019/05/31	1	33.55	0	0.00	33.50	1	13,007	0.01%
2019/05/30	2	32.95	2	32.90	33.15	0	13,059	0.00%
2019/05/29	3	32.38	2	32.40	32.30	1	13,289	0.01%
2019/05/28	2	32.65	0	0.00	32.95	2	13,695	0.01%
2019/05/24	2	33.60	1	33.10	33.05	1	14,485	0.01%
2019/05/23	6	33.10	4	33.26	33.30	2	14,617	0.01%
2019/05/22	32	34.50	30	34.40	33.90	2	14,824	0.01%
2019/05/21	0	0.00	7	32.60	33.90	-7	15,197	-0.05%
2019/05/17	1	34.70	2	34.30	33.80	-1	15,570	-0.01%
2019/05/15	4	35.10	0	0.00	34.90	4	16,886	0.02%
2019/05/14	8	34.44	3	34.17	35.25	5	17,494	0.03%
2019/05/13	24	34.85	9	34.02	33.80	15	17,719	0.08%
2019/05/10	20	36.97	7	37.43	36.60	13	17,580	0.07%
2019/05/09	11	37.95	8	37.96	37.25	3	17,423	0.02%
2019/05/08	2	38.68	7	38.82	38.90	-5	17,313	-0.03%
2019/05/07	1	38.45	1	38.35	38.40	0	17,407	0.00%
2019/05/06	14	38.46	7	38.38	38.15	7	17,976	0.04%
2019/05/03	0	0.00	4	39.40	39.35	-4	17,943	-0.02%
2019/05/02	5	39.07	37	39.05	38.90	-32	17,968	-0.18%
2019/04/30	43	39.06	13	38.15	39.05	30	18,100	0.17%
2019/04/29	19	39.33	28	39.14	38.55	-9	17,988	-0.05%
2019/04/26	72	40.86	106	41.01	41.15	-34	17,730	-0.19%	大賣/
2019/04/25	12	40.23	25	40.40	40.55	-13	17,250	-0.08%
2019/04/24	4	39.89	10	39.80	39.40	-6	16,889	-0.04%
2019/04/23	5	39.19	3	39.23	39.00	2	16,911	0.01%
2019/04/22	33	40.24	68	40.62	39.25	-35	17,008	-0.21%
2019/04/19	4	38.58	11	38.95	39.00	-7	16,563	-0.04%
2019/04/18	12	38.73	12	38.54	37.85	0	16,598	0.00%
2019/04/17	3	38.30	2	38.38	38.25	1	16,622	0.01%
2019/04/16	1	37.60	0	0.00	38.05	1	16,677	0.01%
2019/04/15	13	37.59	3	37.40	37.30	10	16,926	0.06%
2019/04/12	11	37.51	6	37.36	37.25	5	17,317	0.03%
2019/04/11	5	38.89	0	0.00	38.10	5	17,415	0.03%
2019/04/10	0	0.00	18	39.21	39.35	-18	17,356	-0.10%
2019/04/09	43	40.19	22	40.02	39.60	21	17,404	0.12%
2019/04/08	1	39.40	1	39.70	39.30	0	17,317	0.00%
2019/04/03	21	39.34	3	39.52	39.20	18	17,378	0.10%
2019/04/02	2	38.68	30	38.68	39.45	-28	17,400	-0.16%
2019/04/01	60	37.73	84	38.08	37.90	-24	17,263	-0.14%
2019/03/29	0	0.00	13	36.63	36.90	-13	17,149	-0.08%
2019/03/28	36	37.13	0	0.00	36.55	36	17,823	0.20%
2019/03/27	0	0.00	1	36.80	36.80	-1	18,695	-0.01%
2019/03/26	3	37.02	0	0.00	36.90	3	19,704	0.02%
2019/03/22	22	37.08	1	37.40	37.10	21	20,597	0.10%
2019/03/21	1	36.75	2	37.10	36.75	-1	20,876	0.00%
2019/03/20	5	37.08	3	37.07	37.10	2	21,208	0.01%
2019/03/19	7	36.48	1	36.60	36.45	6	21,697	0.03%
2019/03/18	0	0.00	15	36.50	36.25	-15	22,043	-0.07%
2019/03/15	6	36.79	52	36.85	36.70	-46	22,301	-0.21%
2019/03/14	3	36.85	9	36.46	36.45	-6	22,583	-0.03%
2019/03/13	3	37.13	0	0.00	37.10	3	23,091	0.01%
2019/03/12	9	37.64	25	37.76	37.35	-16	23,411	-0.07%
2019/03/11	7	37.27	55	37.41	37.30	-48	23,766	-0.20%
2019/03/08	4	36.65	22	36.58	37.25	-18	24,548	-0.07%
2019/03/07	3	37.45	4	37.11	37.05	-1	25,184	0.00%
2019/03/06	63	39.43	67	38.75	38.65	-4	26,262	-0.02%
2019/03/05	96	39.11	64	38.71	38.60	32	27,112	0.12%
2019/03/04	3	39.32	2	39.73	38.95	1	28,054	0.00%
2019/02/27	11	39.28	14	39.18	39.50	-3	28,110	-0.01%
2019/02/26	176	39.17	81	38.92	38.60	95	28,202	0.34%	大買/
2019/02/25	31	37.81	12	37.88	37.80	19	28,383	0.07%
2019/02/22	32	39.23	10	38.90	38.75	22	29,437	0.07%
2019/02/21	2	38.75	60	38.80	39.40	-58	29,463	-0.20%
2019/02/20	51	40.43	14	40.11	39.50	37	29,489	0.13%
2019/02/19	64.5	39.36	57	39.17	39.50	7.5	29,660	0.03%
2019/02/18	10	39.77	21	39.74	39.20	-11	30,192	-0.04%
2019/02/15	17	39.08	10	39.00	38.80	7	30,612	0.02%
2019/02/14	117	40.29	104	39.88	39.80	13	30,775	0.04%	大買/大賣/
2019/02/13	5	38.31	39	37.33	38.75	-34	30,306	-0.11%
2019/02/12	3	35.60	13	35.02	35.25	-10	30,182	-0.03%
2019/02/11	4.5	34.53	14	34.60	34.35	-9.5	31,029	-0.03%
2019/01/30	24	33.74	20	33.90	33.40	4	31,892	0.01%
2019/01/29	3	33.38	6	33.28	33.40	-3	32,202	-0.01%
2019/01/28	7.5	34.58	14	34.62	34.25	-6.5	32,566	-0.02%
2019/01/25	5	34.44	13	34.31	34.30	-8	33,389	-0.02%
2019/01/24	22	32.64	23	32.52	32.65	-1	34,287	0.00%
2019/01/23	13	32.20	0	0.00	32.25	13	34,578	0.04%
2019/01/22	26	32.53	32	32.60	32.60	-6	34,995	-0.02%
2019/01/21	33	32.30	3	32.25	32.20	30	35,430	0.08%
2019/01/18	35	31.82	33	32.17	32.20	2	35,828	0.01%
2019/01/17	8	32.64	0	0.00	32.00	8	36,054	0.02%
2019/01/16	30	32.35	39	32.60	32.60	-9	36,365	-0.02%
2019/01/15	1	31.85	3	31.95	32.05	-2	36,476	-0.01%
2019/01/14	2	31.63	1	31.70	31.85	1	36,612	0.00%
2019/01/11	3	33.12	2	33.40	32.95	1	36,713	0.00%
2019/01/10	14	34.04	21	33.78	33.40	-7	36,865	-0.02%
2019/01/09	0	0.00	12	33.73	33.40	-12	37,074	-0.03%
2019/01/08	3	33.27	1	33.55	33.35	2	37,626	0.01%
2019/01/07	7	33.04	41	33.10	33.55	-34	37,762	-0.09%
2019/01/04	46	30.84	53	31.38	31.50	-7	38,001	-0.02%
2019/01/03	51	33.06	2	33.30	32.00	49	37,814	0.13%
2019/01/02	0	0.00	5	34.00	33.50	-5	38,184	-0.01%
2018/12/28	32	33.60	27	33.43	33.50	5	38,634	0.01%
2018/12/27	67	34.14	85	34.14	33.50	-18	39,107	-0.05%
2018/12/26	30	33.20	26	33.94	32.50	4	39,032	0.01%
2018/12/25	136	33.21	124	33.14	33.40	12	39,341	0.03%	大買/大賣/
2018/12/24	39	33.80	36	34.19	34.40	3	39,312	0.01%
2018/12/22	26	34.28	13	34.44	34.65	13	39,298	0.03%
2018/12/21	39	34.48	15	34.21	35.45	24	39,507	0.06%
2018/12/20	34	33.68	55	33.99	33.60	-21	39,119	-0.05%
2018/12/19	101	36.54	67	36.41	35.20	34	38,481	0.09%	大買/
2018/12/18	90	39.16	46	39.93	37.60	44	38,498	0.11%
2018/12/17	57	40.31	10	40.53	40.50	47	38,648	0.12%
2018/12/14	36	41.36	26	41.32	40.70	10	38,836	0.03%
2018/12/13	17	42.05	11	42.16	42.30	6	38,818	0.02%
2018/12/12	21.3	41.97	44	41.56	41.85	-22.7	38,745	-0.06%
2018/12/11	76	41.33	20	41.11	40.55	56	38,901	0.14%
2018/12/10	29	39.99	42.1	40.06	41.45	-13.1	39,090	-0.03%
2018/12/07	16	41.11	6	41.19	40.90	10	39,058	0.03%
2018/12/06	24	40.58	28	40.37	40.15	-4	39,164	-0.01%
2018/12/05	15	41.96	17	41.91	41.90	-2	39,076	-0.01%
2018/12/04	25	43.42	30	43.25	43.20	-5	39,419	-0.01%
2018/12/03	70	44.84	70	44.73	44.20	0	39,430	0.00%
2018/11/30	27	42.44	33	42.58	43.20	-6	38,819	-0.02%
2018/11/29	18	41.54	30	41.82	42.50	-12	38,225	-0.03%
2018/11/28	18	40.04	60	40.43	39.85	-42	37,146	-0.11%
2018/11/27	79	39.53	98	39.51	39.40	-19	36,504	-0.05%
2018/11/26	38	38.10	51	38.24	38.20	-13	35,653	-0.04%
2018/11/23	129	38.44	79	38.47	37.35	50	35,760	0.14%	大買/
2018/11/22	49	39.13	39	38.21	38.15	10	35,578	0.03%
2018/11/21	79.5	39.44	121	39.59	39.50	-41.5	35,256	-0.12%	大賣/
2018/11/20	22	37.42	20	37.60	37.45	2	34,251	0.01%
2018/11/19	37	36.90	45	37.42	37.70	-8	34,401	-0.02%
2018/11/16	31	37.59	49	38.18	36.75	-18	34,265	-0.05%
2018/11/15	62	36.43	77	36.95	37.70	-15	33,749	-0.04%
2018/11/14	143	37.33	86	37.75	37.00	57	33,259	0.17%	大買/
2018/11/13	48.3	37.33	45	37.91	38.35	3.3	32,871	0.01%
2018/11/12	93	37.44	91	37.34	37.80	2	32,467	0.01%
2018/11/09	11	36.63	8	36.66	37.00	3	32,209	0.01%
2018/11/08	32	37.16	14	37.29	36.25	18	31,899	0.06%
2018/11/07	51	34.47	72	35.01	35.80	-21	31,002	-0.07%
2018/11/06	36	32.94	15	32.55	32.55	21	30,328	0.07%
2018/11/05	26	33.65	11	33.50	34.05	15	30,079	0.05%
2018/11/02	50	33.49	45	33.24	33.30	5	29,779	0.02%
2018/11/01	41	33.10	69	33.27	32.75	-28	29,018	-0.10%
2018/10/31	6	31.00	14	31.00	31.40	-8	27,766	-0.03%
2018/10/30	35	28.41	32	28.32	28.55	3	27,535	0.01%
2018/10/29	16	28.27	25	27.65	28.65	-9	27,409	-0.03%
2018/10/26	22	26.82	21	26.54	26.05	1	27,322	0.00%
2018/10/25	46	26.89	20	27.03	26.55	26	27,120	0.10%
2018/10/24	42	30.55	27	30.52	29.50	15	26,849	0.06%
2018/10/23	14	31.98	4	31.83	31.35	10	26,639	0.04%
2018/10/22	7	32.61	9	32.88	33.10	-2	26,588	-0.01%
2018/10/19	16	31.79	13	32.06	32.35	3	26,568	0.01%
2018/10/18	19	33.48	18	33.54	33.25	1	26,457	0.00%
2018/10/17	16	33.54	41	34.01	33.10	-25	26,349	-0.09%
2018/10/16	60	33.44	27	33.62	33.25	33	26,327	0.13%
2018/10/15	3	31.90	7	31.81	32.00	-4	26,269	-0.02%
2018/10/12	35	31.91	66	32.06	31.85	-31	26,475	-0.12%
2018/10/11	11	32.01	0	0.00	31.80	11	26,210	0.04%
2018/10/09	45	35.16	43	35.84	35.30	2	26,240	0.01%
2018/10/08	33	35.42	42	35.52	35.15	-9	26,051	-0.03%
2018/10/05	57	37.56	16	37.27	36.80	41	25,907	0.16%
2018/10/04	31	40.56	18	40.56	40.00	13	25,635	0.05%
2018/10/03	75	40.61	8	41.06	40.40	67	25,839	0.26%
2018/10/02	9	43.18	7	43.12	42.60	2	26,084	0.01%
2018/10/01	51	43.40	9	43.26	43.20	42	26,286	0.16%
2018/09/28	36	43.08	14	43.26	43.50	22	26,732	0.08%
2018/09/27	73	43.37	1	42.40	42.20	72	26,709	0.27%
2018/09/26	10	43.97	9	44.03	43.80	1	27,040	0.00%
2018/09/25	114	44.54	41	45.31	44.15	73	26,956	0.27%	大買/
2018/09/21	37	43.37	45	43.00	43.85	-8	26,206	-0.03%
2018/09/20	10	40.89	19	41.32	40.75	-9	25,600	-0.04%
2018/09/19	18	41.79	60	41.75	40.20	-42	25,686	-0.16%
2018/09/18	42	41.21	6	41.62	40.95	36	25,896	0.14%
2018/09/17	33	41.86	27	42.01	42.40	6	26,186	0.02%
2018/09/14	3	40.50	40	39.42	41.45	-37	25,773	-0.14%
2018/09/13	34	39.23	41	38.53	37.70	-7	25,506	-0.03%
2018/09/12	37	38.71	39	38.79	38.65	-2	25,568	-0.01%
2018/09/11	35	39.54	53	39.16	39.60	-18	25,723	-0.07%
2018/09/10	38	38.46	56	38.99	37.45	-18	25,491	-0.07%
2018/09/07	29	43.95	12	42.90	41.50	17	25,119	0.07%
2018/09/06	4	44.90	6	44.87	44.00	-2	25,060	-0.01%
2018/09/05	12	44.43	24	44.49	44.55	-12	25,627	-0.05%
2018/09/04	15	43.76	20	43.73	43.85	-5	27,102	-0.02%
2018/09/03	42	45.07	6	44.87	43.55	36	27,874	0.13%
2018/08/31	61	46.45	54	46.40	47.25	7	28,015	0.02%
2018/08/30	12	48.38	29	48.49	47.50	-17	28,162	-0.06%
2018/08/29	33	47.48	34	47.10	47.60	-1	28,205	0.00%
2018/08/28	13	47.48	10	47.54	47.10	3	28,746	0.01%
2018/08/27	8	45.77	9	46.23	47.20	-1	28,901	0.00%
2018/08/24	23	44.07	21	44.12	42.95	2	29,383	0.01%
2018/08/23	14	46.85	10	47.42	46.40	4	30,829	0.01%
2018/08/22	8	47.13	5	47.10	47.10	3	31,632	0.01%
2018/08/21	10	47.47	8	47.75	47.00	2	33,184	0.01%
2018/08/20	24.5	47.34	8	48.44	47.00	16.5	34,269	0.05%
2018/08/17	7	52.04	2	51.15	51.80	5	34,573	0.01%
2018/08/16	6	50.26	6	50.60	51.20	0	34,777	0.00%
2018/08/15	14	51.37	2	52.35	50.20	12	35,119	0.03%
2018/08/14	28	52.71	26	53.02	53.50	2	35,718	0.01%
2018/08/13	17	55.31	6	55.33	53.60	11	35,970	0.03%
2018/08/10	31	60.13	7	60.01	58.80	24	36,641	0.07%
2018/08/09	9	59.07	20	58.92	59.60	-11	38,103	-0.03%
2018/08/08	27	58.94	17	58.97	58.60	10	39,838	0.03%
2018/08/07	1	59.90	7	59.57	59.50	-6	40,602	-0.01%
2018/08/06	2	57.80	8	57.63	58.30	-6	41,808	-0.01%
2018/08/03	26.2	56.87	20	56.21	57.80	6.2	42,958	0.01%
2018/08/02	41	58.35	28	57.66	56.50	13	43,259	0.03%
2018/08/01	16	61.83	12	61.88	61.80	4	43,841	0.01%
2018/07/31	6	61.72	11	62.10	63.00	-5	45,167	-0.01%
2018/07/30	10	62.81	4	63.38	61.80	6	45,338	0.01%
2018/07/27	6	64.25	11	63.49	64.60	-5	45,469	-0.01%
2018/07/26	10.2	63.68	15	63.97	63.30	-4.8	45,878	-0.01%
2018/07/25	2	63.40	2	63.55	63.00	0	46,171	0.00%
2018/07/24	5	62.86	9	62.86	62.90	-4	46,194	-0.01%
2018/07/23	11	59.97	8	60.70	62.80	3	46,073	0.01%
2018/07/20	14	63.11	14	62.96	62.40	0	46,066	0.00%
2018/07/19	39	63.31	34	63.64	64.00	5	45,727	0.01%
2018/07/18	1	62.60	7	61.86	61.50	-6	46,120	-0.01%
2018/07/17	5	63.64	4	63.88	62.60	1	46,538	0.00%
2018/07/16	13	63.52	20	63.74	64.30	-7	47,402	-0.01%
2018/07/13	9	63.62	14	63.84	62.30	-5	48,285	-0.01%
2018/07/12	6	62.50	11	62.54	62.10	-5	47,998	-0.01%
2018/07/11	25	61.82	23	61.70	62.00	2	47,915	0.00%
2018/07/10	15	61.07	23	60.39	62.40	-8	47,730	-0.02%
2018/07/09	68	58.93	51	58.55	57.80	17	47,682	0.04%
2018/07/06	48	55.93	82	56.87	58.70	-34	47,345	-0.07%
2018/07/05	15	54.64	8.2	53.99	53.90	6.8	46,923	0.01%
2018/07/04	62	55.59	40	55.53	53.00	22	46,768	0.05%
2018/07/03	30	59.60	27	58.87	58.10	3	46,387	0.01%
2018/07/02	19	59.93	16	59.44	59.10	3	46,387	0.01%
2018/06/29	7	61.87	8	61.38	62.30	-1	46,271	0.00%
2018/06/28	72	62.24	63.5	62.40	60.80	8.5	46,268	0.02%
2018/06/27	30	60.26	42	60.49	61.60	-12	45,965	-0.03%
2018/06/26	68	59.85	36	60.13	60.70	32	45,735	0.07%
2018/06/25	10	58.20	9	58.99	57.60	1	45,247	0.00%
2018/06/22	19	60.02	19	60.34	59.70	0	45,234	0.00%
2018/06/21	13	62.22	6	62.43	62.50	7	45,060	0.02%
2018/06/20	14.1	61.77	14	62.32	60.60	0.1	44,997	0.00%
2018/06/19	8	65.34	4	65.28	64.50	4	44,847	0.01%
2018/06/15	6	67.73	9	67.41	66.60	-3	44,751	-0.01%
2018/06/14	24	67.91	24	67.28	68.10	0	44,648	0.00%
2018/06/13	23	68.56	11	68.17	67.00	12	44,859	0.03%
2018/06/12	43	72.75	39	72.82	70.00	4	44,681	0.01%
2018/06/11	59	67.03	69	67.88	69.70	-10	43,257	-0.02%
2018/06/08	6	62.98	2	63.85	63.40	4	42,538	0.01%
2018/06/07	5	65.56	3	65.77	65.00	2	42,363	0.00%
2018/06/06	22	65.27	16	65.52	66.00	6	42,989	0.01%
2018/06/05	27	63.42	11	64.05	63.70	16	43,474	0.04%
2018/06/04	8	67.23	8	67.43	67.30	0	42,688	0.00%
2018/06/01	31	68.29	13	68.65	67.10	18	42,378	0.04%
2018/05/31	33	70.75	39	71.67	69.90	-6	41,822	-0.01%
2018/05/30	30	66.87	35	66.95	67.80	-5	40,393	-0.01%
2018/05/29	66	67.00	66	67.34	66.40	0	39,562	0.00%
2018/05/28	64	63.80	70	64.03	64.80	-6	37,968	-0.02%
2018/05/25	21	60.26	124	60.05	60.50	-103	36,847	-0.28%	大賣/鉅額交易
2018/05/24	60	59.35	64	58.88	59.30	-4	36,381	-0.01%
2018/05/23	48	59.56	26	59.38	58.90	22	36,141	0.06%
2018/05/22	66	61.05	29	60.32	58.50	37	35,613	0.10%
2018/05/21	34	63.24	10	62.93	62.60	24	34,997	0.07%
2018/05/18	22	61.84	33	62.03	63.20	-11	34,507	-0.03%
2018/05/17	147	62.40	68	62.29	61.20	79	33,760	0.23%	大買/
2018/05/16	59	60.76	109	61.18	62.00	-50	32,460	-0.15%	大賣/
2018/05/15	72	57.61	34	57.45	57.30	38	31,009	0.12%
2018/05/14	103	56.47	165	57.18	58.10	-62	30,392	-0.20%	大買/大賣/
2018/05/11	122	54.72	157	54.56	52.90	-35	29,133	-0.12%	大買/大賣/
2018/05/10	52	51.92	104	51.90	53.50	-52	27,993	-0.19%	大賣/
2018/05/09	26	53.44	19	53.54	52.50	7	27,547	0.03%
2018/05/08	31	53.90	90	53.59	53.80	-59	26,881	-0.22%
2018/05/07	81	49.31	35	48.66	50.00	46	25,652	0.18%
2018/05/04	22	47.77	7	48.94	47.25	15	25,600	0.06%
2018/05/03	34	49.73	32	49.59	48.75	2	25,913	0.01%
2018/05/02	39	48.65	31	48.45	48.90	8	25,992	0.03%
2018/04/30	1	47.10	2	47.23	46.80	-1	26,032	0.00%
2018/04/27	2	46.65	1	46.55	46.50	1	27,327	0.00%
2018/04/26	15	47.33	13	48.21	45.90	2	28,276	0.01%
2018/04/25	32	47.48	12	46.21	47.60	20	28,445	0.07%
2018/04/24	56	49.00	33	47.55	46.25	23	29,126	0.08%
2018/04/23	44	49.81	23	50.44	48.80	21	28,557	0.07%
2018/04/20	83	49.39	22	48.83	48.70	61	28,578	0.21%
2018/04/19	4	46.94	118	48.02	49.10	-114	27,712	-0.41%	大賣/鉅額交易
2018/04/18	1	44.80	8	44.73	44.65	-7	26,756	-0.03%
2018/04/17	11	45.08	32	44.76	44.05	-21	26,930	-0.08%
2018/04/16	23	45.50	22	45.95	45.50	1	27,170	0.00%
2018/04/13	30	46.36	74	46.16	45.65	-44	27,575	-0.16%
2018/04/12	2	44.60	4	44.95	44.90	-2	27,359	-0.01%
2018/04/11	12	46.22	11	45.51	45.05	1	28,225	0.00%
2018/04/10	8	44.97	1	45.20	44.60	7	28,851	0.02%
2018/04/09	27	44.54	0	0.00	43.80	27	29,531	0.09%
2018/04/03	17	44.01	28	43.91	44.25	-11	29,498	-0.04%
2018/04/02	32	43.43	0	0.00	43.05	32	29,804	0.11%
2018/03/31	6	43.84	25	43.85	44.00	-19	29,953	-0.06%
2018/03/30	3	45.23	3	45.45	44.70	0	30,304	0.00%
2018/03/29	4	46.40	7	46.56	45.50	-3	30,876	-0.01%
2018/03/28	2	46.65	6	45.80	45.80	-4	30,715	-0.01%
2018/03/27	16	46.81	9	46.96	47.15	7	30,879	0.02%
2018/03/26	40	45.20	41	45.62	45.75	-1	31,408	0.00%
2018/03/23	16	45.24	3	44.85	45.00	13	31,596	0.04%
2018/03/22	63	48.17	40	48.41	47.05	23	31,550	0.07%
2018/03/21	5	47.20	0	0.00	47.00	5	31,458	0.02%
2018/03/20	5	47.17	18	47.01	47.25	-13	31,677	-0.04%
2018/03/19	35	48.18	51	48.49	47.65	-16	31,851	-0.05%
2018/03/16	15	48.12	25	48.24	47.20	-10	31,592	-0.03%
2018/03/15	28	46.23	23	46.85	47.00	5	31,638	0.02%
2018/03/14	21	47.17	5	47.46	46.90	16	31,960	0.05%
2018/03/13	8	48.27	16	48.21	48.55	-8	32,804	-0.02%
2018/03/12	52	48.00	12	48.06	47.75	40	33,151	0.12%
2018/03/09	32	46.58	37	46.89	47.50	-5	33,111	-0.02%
2018/03/08	2	43.00	17	43.06	43.20	-15	33,139	-0.05%
2018/03/07	9	42.33	4	42.55	42.70	5	33,542	0.01%
2018/03/06	26	42.59	4	42.80	42.40	22	33,993	0.06%
2018/03/05	13	41.96	0	0.00	41.40	13	34,392	0.04%
2018/03/02	7	44.12	0	0.00	44.10	7	34,552	0.02%
2018/03/01	4	44.65	0	0.00	45.00	4	35,135	0.01%
2018/02/27	0	0.00	3	45.60	45.30	-3	35,753	-0.01%
2018/02/26	23	45.87	22	45.78	45.50	1	36,140	0.00%
2018/02/23	2	44.25	2	45.05	44.50	0	36,662	0.00%
2018/02/22	0	0.00	15	44.25	44.15	-15	38,036	-0.04%
2018/02/21	13	44.66	25	45.02	45.00	-12	39,623	-0.03%
2018/02/12	6	43.36	8	43.36	43.00	-2	39,949	-0.01%
2018/02/09	15	42.69	18	41.76	42.90	-3	40,294	-0.01%
2018/02/08	14	44.96	2	44.55	43.50	12	40,591	0.03%
2018/02/07	24	45.29	18	45.79	45.10	6	40,855	0.01%
2018/02/06	22	43.14	10	43.04	42.50	12	41,706	0.03%
2018/02/05	1	45.00	3	45.27	47.20	-2	43,336	0.00%
2018/02/02	2	47.10	0	0.00	47.20	2	44,680	0.00%
2018/02/01	13	49.08	0	0.00	48.00	13	46,364	0.03%
2018/01/31	26	47.46	6	47.53	48.00	20	47,867	0.04%
2018/01/30	7	49.92	0	0.00	48.60	7	48,603	0.01%
2018/01/29	2	49.70	3	49.87	49.85	-1	48,644	0.00%
2018/01/26	7	49.94	3	49.48	49.00	4	48,988	0.01%
2018/01/25	56	51.27	48	49.56	49.50	8	48,892	0.02%
2018/01/24	15	52.47	11	52.58	52.30	4	48,813	0.01%
2018/01/23	78	53.75	52	53.05	52.40	26	49,067	0.05%
2018/01/22	8	51.71	70	52.54	53.60	-62	48,434	-0.13%
2018/01/19	5	48.30	13	48.41	48.75	-8	49,111	-0.02%
2018/01/18	26	48.27	24	48.50	47.90	2	49,222	0.00%
2018/01/17	16	47.03	10	46.93	46.90	6	49,485	0.01%
2018/01/16	32	47.55	45	47.48	47.05	-13	50,360	-0.03%
2018/01/15	10	46.17	14	46.69	47.00	-4	51,050	-0.01%
2018/01/12	5	46.75	4	46.36	45.90	1	51,888	0.00%
2018/01/11	6	45.93	9	45.98	46.20	-3	52,157	-0.01%
2018/01/10	28	46.31	15	46.40	45.85	13	52,303	0.02%
2018/01/09	5	46.46	17	46.96	47.25	-12	52,530	-0.02%
2018/01/08	37	46.32	19	45.73	45.05	18	52,941	0.03%
2018/01/05	28	47.77	13	47.68	47.15	15	53,817	0.03%
2018/01/04	4	44.64	24	45.54	46.50	-20	54,411	-0.04%
2018/01/03	19	44.61	25	44.17	43.95	-6	53,809	-0.01%
2018/01/02	4	42.41	3	42.53	42.35	1	53,322	0.00%