合晶 (6182)-凱基-高美館券商分點個股進出

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
38.85
漲跌
▼0.85
漲幅
-2.14%
成交量
3,707張
產業
上櫃半導體類股
1517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

合晶 (6182)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/19	1.2	38.63	1	39.25	38.85	0.2	3,009	0.01%
2024/04/18	0.1	39.65	1	39.60	39.70	-1	2,977	-0.03%
2024/04/17	1	39.85	2	39.85	39.75	-1	2,966	-0.03%
2024/04/16	12	39.43	5	39.07	38.90	7	2,945	0.24%
2024/04/15	0	0.00	6	39.88	40.10	-6	2,945	-0.20%
2024/04/12	6	39.62	0	0.00	39.45	6	2,947	0.20%
2024/04/11	5	39.69	0	0.00	39.55	5	2,967	0.17%
2024/04/10	1	40.25	0	0.00	39.95	1	3,008	0.03%
2024/04/09	1	39.95	1.1	39.81	39.90	0	3,025	0.00%
2024/04/08	0.1	39.95	0	0.00	40.00	0.1	3,039	0.00%
2024/04/03	1	39.70	1	39.65	39.95	0	3,069	0.00%
2024/04/02	1.2	39.58	0	0.00	40.15	1.2	3,112	0.04%
2024/04/01	5	40.00	2	39.50	39.90	3	3,203	0.09%
2024/03/28	3	39.05	3	39.45	38.80	0	3,278	0.00%
2024/03/27	2	39.03	1.1	38.95	39.00	1	3,324	0.03%
2024/03/26	3.2	38.82	10.1	38.81	38.75	-6.9	3,388	-0.20%
2024/03/25	5.3	39.36	0.1	40.20	39.10	5.3	3,432	0.15%
2024/03/22	0.3	39.79	0	0.00	39.70	0.3	3,537	0.01%
2024/03/21	0	0.00	1	40.10	40.00	-1	3,678	-0.03%
2024/03/20	3	40.65	3	40.67	40.15	0	3,999	0.00%
2024/03/19	1	39.10	13.1	39.93	39.60	-12.1	4,036	-0.30%
2024/03/18	7.1	39.15	11	38.92	38.80	-3.9	4,353	-0.09%
2024/03/15	8.1	39.90	0	0.00	39.70	8.1	4,579	0.18%
2024/03/14	2	40.28	0	0.00	40.20	2	4,547	0.04%
2024/03/13	10	41.55	0.1	41.85	40.70	9.9	4,537	0.22%
2024/03/12	1.1	41.31	0	0.00	41.20	1.1	4,493	0.02%
2024/03/11	5	42.23	5.1	41.65	41.60	-0.1	4,453	0.00%
2024/03/08	17.2	42.15	40	42.22	42.35	-22.9	4,322	-0.53%
2024/03/07	16	40.16	15.1	40.25	39.95	0.9	3,985	0.02%
2024/03/06	5.2	39.87	6	39.94	39.85	-0.8	3,958	-0.02%
2024/03/05	3	40.57	12	40.50	40.10	-9	3,980	-0.23%
2024/03/04	2.1	40.49	0	0.00	40.10	2.1	3,992	0.05%
2024/03/01	0	39.95	0	0.00	39.90	0	4,022	0.00%
2024/02/29	0	40.25	0	0.00	39.80	0	4,017	0.00%
2024/02/27	4	40.05	4	39.90	39.90	0	4,006	0.00%
2024/02/26	8.2	40.55	0	0.00	40.40	8.2	3,992	0.21%
2024/02/23	1.1	41.25	0	0.00	41.00	1.1	3,963	0.03%
2024/02/22	0	41.45	5	41.55	41.20	-5	3,963	-0.13%
2024/02/21	0	0.00	3	41.20	41.20	-3	3,965	-0.08%
2024/02/20	3	41.47	4	41.60	41.30	-1	3,960	-0.03%
2024/02/19	1	41.75	7	41.72	41.70	-6	3,969	-0.15%
2024/02/16	0	41.25	4	41.20	41.40	-4	3,966	-0.10%
2024/02/15	0.1	41.10	0	0.00	41.20	0.1	3,965	0.00%
2024/02/05	0	40.75	0	0.00	40.70	0	3,961	0.00%
2024/02/02	0	41.00	0	0.00	41.00	0	3,969	0.00%
2024/02/01	3.3	40.74	3	40.65	41.00	0.3	4,014	0.01%
2024/01/30	4	40.75	8.1	41.00	40.55	-4.1	4,055	-0.10%
2024/01/29	0	0.00	12	41.20	41.30	-12	4,119	-0.29%
2024/01/26	2	41.35	0	0.00	41.35	2	4,131	0.05%
2024/01/25	5.4	41.84	7	41.75	41.50	-1.6	4,137	-0.04%
2024/01/23	0	0.00	1	42.20	42.30	-1	4,234	-0.02%
2024/01/22	1	42.45	14	42.54	42.55	-13	4,248	-0.31%
2024/01/19	1	42.00	4	42.28	42.15	-3	4,291	-0.07%
2024/01/18	4	41.83	1	41.70	41.60	3	4,334	0.07%
2024/01/17	3	42.28	10	42.83	42.20	-7	4,333	-0.16%
2024/01/16	0	43.25	0	0.00	43.35	0	4,309	0.00%
2024/01/15	2	43.40	0.1	43.10	43.15	2	4,308	0.05%
2024/01/12	5	42.65	1	42.60	42.75	4	4,315	0.09%
2024/01/11	2	42.78	11.3	42.75	42.80	-9.3	4,325	-0.21%
2024/01/10	4	42.39	0	0.00	42.35	4	4,351	0.09%
2024/01/09	7.1	43.00	1	43.15	43.05	6.1	4,338	0.14%
2024/01/08	0	0.00	2.2	43.54	43.55	-2.2	4,326	-0.05%
2024/01/05	4	43.15	0.1	43.20	43.05	3.9	4,347	0.09%
2024/01/03	0	43.10	3	43.20	43.20	-3	4,318	-0.07%
2024/01/02	0	0.00	2	43.18	43.05	-2	4,297	-0.05%
2023/12/29	8.4	43.37	25	43.36	43.30	-16.6	4,298	-0.39%
2023/12/28	6	43.68	6.1	43.77	43.55	-0.1	4,277	0.00%
2023/12/27	2.1	43.90	5.1	44.04	43.95	-3	4,250	-0.07%
2023/12/26	0.1	44.10	3	44.08	44.15	-3	4,172	-0.07%
2023/12/25	4	43.86	4.1	43.76	43.75	-0.1	4,130	0.00%
2023/12/22	2	44.05	2	44.40	44.10	0	4,096	0.00%
2023/12/21	4	44.18	2	44.05	44.05	2	4,051	0.05%
2023/12/20	23	44.90	0	0.00	44.65	23	3,989	0.58%
2023/12/19	5	45.56	4	45.18	45.00	1	3,943	0.03%
2023/12/18	3.1	47.10	1	46.05	46.05	2.1	3,839	0.06%
2023/12/15	2	48.80	11.4	48.91	48.05	-9.4	3,768	-0.25%
2023/12/14	4	46.43	10.1	46.98	47.40	-6.1	3,495	-0.17%
2023/12/13	34	48.15	11	47.86	46.45	23	3,474	0.66%
2023/12/12	1	45.85	20.1	46.30	47.60	-19	3,179	-0.60%
2023/12/11	0	44.40	5	44.41	44.20	-5	2,933	-0.17%
2023/12/07	0	0.00	2	43.88	43.80	-2	3,090	-0.06%
2023/12/06	0	44.70	1	44.35	44.35	-1	3,137	-0.03%
2023/12/04	1	45.25	3	45.22	45.00	-2	3,281	-0.06%
2023/11/30	0	45.15	0	0.00	45.00	0	3,365	0.00%
2023/11/29	3	45.10	0	0.00	45.20	3	3,346	0.09%
2023/11/28	0	44.30	1.3	44.38	44.85	-1.3	3,332	-0.04%
2023/11/27	0	0.00	7	44.08	43.85	-7	3,299	-0.21%
2023/11/24	2	43.95	2	43.93	43.85	0	3,305	0.00%
2023/11/22	0	43.60	3	43.55	43.70	-3	3,317	-0.09%
2023/11/21	0	44.30	0	0.00	43.60	0	3,334	0.00%
2023/11/17	0	43.80	0	0.00	43.80	0	3,358	0.00%
2023/11/15	3	43.18	1.1	43.20	43.00	1.9	3,371	0.06%
2023/11/13	1	42.96	0	0.00	42.95	1	3,426	0.03%
2023/11/10	1	42.40	1	42.75	42.90	0	3,449	0.00%
2023/11/09	3	42.47	0	0.00	42.40	3	3,456	0.09%
2023/11/08	1	43.20	0	0.00	43.15	1	3,457	0.03%
2023/11/07	0	0.00	0	43.25	43.00	0	3,444	0.00%
2023/11/06	3.1	43.34	22	43.45	43.50	-18.9	3,448	-0.55%
2023/11/03	0	0.00	0	45.10	44.85	0	3,442	0.00%
2023/11/01	0	0.00	2	43.93	44.60	-2	3,501	-0.06%
2023/10/31	13	44.50	0	0.00	43.60	13	3,473	0.37%
2023/10/30	7	45.33	0	0.00	45.10	7	3,470	0.20%
2023/10/27	4	47.00	15	46.71	45.80	-11	3,464	-0.32%
2023/10/26	10	45.33	1	45.80	45.45	9	3,495	0.26%
2023/10/25	0	0.00	2	46.75	46.15	-2	3,467	-0.06%
2023/10/24	0	0.00	3	46.65	46.70	-3	3,475	-0.09%
2023/10/23	0	0.00	0	46.05	46.00	0	3,507	0.00%
2023/10/20	4	45.63	0	0.00	46.00	4	3,539	0.11%
2023/10/18	0	45.95	6	46.24	45.90	-6	3,621	-0.16%
2023/10/17	0	46.30	0	0.00	46.05	0	3,611	0.00%
2023/10/16	0	0.00	1	46.20	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	2	45.80	0.1	45.30	45.85	1.9	3,963	0.05%
2023/10/11	1.1	46.01	0	0.00	45.05	1.1	4,050	0.03%
2023/10/06	2	46.00	2	45.80	45.95	0	4,134	0.00%
2023/10/05	0	0.00	9	45.62	46.00	-9	4,280	-0.21%
2023/10/03	0	0.00	3	45.15	45.00	-3	4,457	-0.07%
2023/10/02	0	0.00	2	44.35	45.00	-2	4,520	-0.04%
2023/09/28	1	44.25	2.2	44.44	44.00	-1.2	4,614	-0.02%
2023/09/27	6	44.23	0	0.00	44.00	6	4,641	0.13%
2023/09/26	1	44.80	3	44.87	44.65	-2	4,648	-0.04%
2023/09/25	1	45.05	0	0.00	44.95	1	4,702	0.02%
2023/09/22	9	44.58	0	0.00	45.20	9	4,714	0.19%
2023/09/21	5	44.94	0.1	45.00	44.85	4.9	4,742	0.10%
2023/09/20	7	45.43	17	44.92	44.90	-10	4,817	-0.21%
2023/09/19	3	46.43	0.3	46.15	45.70	2.8	4,900	0.06%
2023/09/18	3	47.05	1	47.10	46.70	2	4,853	0.04%
2023/09/15	1	46.31	19	46.76	46.50	-18	4,802	-0.37%
2023/09/14	0	0.00	10	46.20	46.00	-10	4,750	-0.21%
2023/09/13	2	45.75	1	45.80	45.90	1	4,749	0.02%
2023/09/12	1	45.50	4.1	45.61	45.65	-3.1	4,776	-0.06%
2023/09/11	1	44.40	2	44.55	44.40	-1	4,792	-0.02%
2023/09/08	4	44.89	0	45.15	44.85	4	5,009	0.08%
2023/09/07	4	44.79	2	45.13	44.85	2	4,970	0.04%
2023/09/06	2	43.80	0.3	44.34	44.30	1.7	4,892	0.03%
2023/09/05	0	0.00	3	43.50	43.55	-3	4,848	-0.06%
2023/09/04	2	43.10	1	43.15	43.20	1	4,859	0.02%
2023/09/01	1	42.80	2	43.00	43.10	-1	4,864	-0.02%
2023/08/31	0	42.70	1	42.90	42.60	-1	4,871	-0.02%
2023/08/29	3	41.97	1.1	42.28	42.50	1.9	4,909	0.04%
2023/08/25	0	0.00	3	41.67	42.15	-3	4,910	-0.06%
2023/08/24	3	42.01	0	0.00	41.75	3	4,913	0.06%
2023/08/23	0	42.10	1	42.19	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	0.1	41.50	41.65	-0.1	4,921	0.00%
2023/08/21	6.1	41.13	1	41.45	41.10	5.1	4,900	0.10%
2023/08/18	4	41.25	2	41.35	41.25	2	4,893	0.04%
2023/08/17	0	0.00	2	40.15	40.80	-2	4,877	-0.04%
2023/08/16	4	38.83	1	39.25	39.90	3	4,857	0.06%
2023/08/15	4	39.11	0	0.00	39.25	4	4,833	0.08%
2023/08/14	2	39.00	10	39.00	39.25	-8	4,827	-0.17%
2023/08/11	9	40.26	0	0.00	39.95	9	4,795	0.19%
2023/08/10	10	40.01	0	0.00	40.00	10	4,773	0.21%
2023/08/09	8	40.54	2	40.30	40.45	6	4,724	0.13%
2023/08/08	5	41.68	2	41.95	41.50	3	4,637	0.07%
2023/08/07	0	42.40	0	0.00	42.30	0	4,601	0.00%
2023/08/02	8	42.35	0	0.00	42.45	8	4,603	0.17%
2023/08/01	1	42.50	1	42.80	43.05	0	4,540	0.00%
2023/07/31	12	42.84	4.5	42.61	42.50	7.6	4,534	0.17%
2023/07/27	0.1	43.65	0	0.00	43.60	0.1	4,464	0.00%
2023/07/26	6	42.87	0	0.00	42.75	6	4,454	0.13%
2023/07/25	1	44.10	3.1	43.53	43.55	-2.1	4,430	-0.05%
2023/07/24	11	43.25	0	0.00	43.05	11	4,423	0.25%
2023/07/21	8	44.53	1	44.60	44.40	7	4,421	0.16%
2023/07/20	5	45.68	1	45.75	45.60	4	4,426	0.09%
2023/07/19	10.1	46.64	0.1	46.70	45.60	10	4,456	0.23%
2023/07/18	4.1	48.51	35	48.25	48.60	-30.9	4,399	-0.70%
2023/07/17	34.1	49.13	5.1	48.86	48.90	29	4,293	0.67%
2023/07/14	6.1	48.03	38.1	47.59	48.45	-32.1	4,239	-0.76%
2023/07/13	2	48.00	5.2	48.13	47.35	-3.2	4,166	-0.08%
2023/07/12	2	48.10	8.4	47.93	48.10	-6.4	4,123	-0.16%
2023/07/11	6	47.78	5.1	47.73	47.80	0.9	4,014	0.02%
2023/07/10	11	47.30	4	47.34	47.30	7	3,981	0.18%
2023/07/07	8.3	46.60	3	46.53	46.70	5.3	3,963	0.13%
2023/07/06	9.1	47.78	11.1	47.67	47.75	-2	3,922	-0.05%
2023/07/05	1	47.15	2	47.10	47.35	-1	3,870	-0.03%
2023/07/04	0.1	46.95	1	46.90	46.75	-0.9	3,838	-0.02%
2023/07/03	7.3	47.40	1	47.55	47.30	6.3	3,841	0.16%
2023/06/30	0.1	47.25	3	47.15	47.30	-2.9	3,822	-0.08%
2023/06/29	4	46.79	5	47.17	46.95	-1	3,842	-0.03%
2023/06/28	48.1	47.37	11.6	47.24	47.20	36.5	3,834	0.95%
2023/06/27	8	47.07	7	47.09	46.60	1	3,836	0.03%
2023/06/26	1	45.80	3	46.27	46.15	-2	3,751	-0.05%
2023/06/21	3	45.97	0.2	46.15	46.15	2.8	3,831	0.07%
2023/06/20	2	45.90	1	45.90	45.95	1	3,980	0.03%
2023/06/19	17	46.39	16	46.26	46.25	1	4,117	0.02%
2023/06/16	19	46.23	14	46.45	46.65	5	4,269	0.12%
2023/06/15	17.1	46.18	8	46.31	46.40	9.1	4,270	0.21%
2023/06/14	59	46.23	25.1	45.95	46.30	33.9	4,244	0.80%
2023/06/13	1	44.50	1	44.60	44.50	0	4,099	0.00%
2023/06/12	0	0.00	1	44.00	43.85	-1	4,195	-0.02%
2023/06/08	0	0.00	2	44.20	44.05	-2	4,254	-0.05%
2023/06/07	4.1	44.80	2	45.20	45.20	2.1	4,335	0.05%
2023/06/06	1	45.20	1	44.85	45.20	0	4,371	0.00%
2023/06/05	1	45.40	2	45.45	45.40	-1	4,430	-0.02%
2023/06/02	0	44.95	1	45.20	44.75	-1	4,433	-0.02%
2023/05/31	3.1	44.97	0	0.00	44.95	3.1	4,466	0.07%
2023/05/30	1	45.00	1	45.00	44.95	0	4,461	0.00%
2023/05/29	0	44.65	6	44.82	44.80	-6	4,461	-0.13%
2023/05/24	0	0.00	1	43.95	44.00	-1	4,492	-0.02%
2023/05/23	0.1	44.30	5	44.25	44.10	-5	4,510	-0.11%
2023/05/22	0	43.80	2.7	43.81	43.70	-2.7	4,504	-0.06%
2023/05/18	1	43.50	0	43.50	43.50	1	4,597	0.02%
2023/05/17	0.1	43.10	0	0.00	43.00	0.1	4,643	0.00%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/11	0	0.00	0.2	42.35	42.05	-0.2	4,834	0.00%
2023/05/10	1	42.65	0	0.00	42.60	1	4,903	0.02%
2023/05/09	1	43.48	1.3	42.79	42.60	-0.3	4,975	-0.01%
2023/05/05	1	44.35	0	0.00	43.95	1	5,039	0.02%
2023/05/04	0	0.00	13	44.00	43.95	-13	5,109	-0.25%
2023/05/03	0.1	44.05	1	44.00	44.10	-0.9	5,198	-0.02%
2023/05/02	0	43.93	0	44.05	44.00	0	5,268	0.00%
2023/04/28	1	43.35	0	0.00	43.20	1	5,378	0.02%
2023/04/27	0	43.25	0	0.00	43.20	0	5,360	0.00%
2023/04/26	3.2	42.29	0.1	42.60	42.50	3	5,334	0.06%
2023/04/25	1	43.85	0	0.00	42.55	1	5,320	0.02%
2023/04/24	2	43.77	0	0.00	43.55	2	5,314	0.04%
2023/04/21	1	44.40	1	44.30	44.10	0	5,301	0.00%
2023/04/20	3.2	45.31	0.2	45.59	45.15	2.9	5,273	0.06%
2023/04/19	1.1	45.99	0	0.00	45.25	1.1	5,337	0.02%
2023/04/18	0	0.00	2	46.40	46.15	-2	5,261	-0.04%
2023/04/17	6.1	46.10	0	0.00	46.15	6.1	5,238	0.12%
2023/04/14	4	46.71	3	46.72	46.70	1	5,182	0.02%
2023/04/13	1.1	47.49	3	47.63	46.85	-2	5,147	-0.04%
2023/04/12	2	48.01	2	48.30	48.35	0	5,035	0.00%
2023/04/11	1	48.35	2	48.50	48.30	-1	4,993	-0.02%
2023/04/10	2	48.18	1	48.60	48.65	1	4,980	0.02%
2023/04/07	2	47.90	1	47.95	47.90	1	4,918	0.02%
2023/04/06	3.1	47.64	2	47.60	47.60	1.1	4,906	0.02%
2023/03/31	1	48.80	1	49.15	48.50	0	4,867	0.00%
2023/03/30	1	48.60	10	48.45	48.65	-9	4,837	-0.19%
2023/03/29	11	48.04	1.1	48.60	48.00	9.9	4,819	0.21%
2023/03/28	5	49.10	5	48.50	48.10	0	4,807	0.00%
2023/03/27	4	48.88	2	48.90	48.90	2	4,706	0.04%
2023/03/24	5	49.41	31	49.51	49.35	-26	4,633	-0.56%
2023/03/23	209	49.07	182	49.31	49.55	27	4,531	0.60%	大買/大賣/
2023/03/22	21.2	48.68	5	48.50	48.90	16.2	4,355	0.37%
2023/03/21	12.1	47.84	15	47.92	47.70	-3	4,191	-0.07%
2023/03/20	2	46.62	8.1	47.12	47.20	-6	4,007	-0.15%
2023/03/17	7	46.92	5	46.20	46.20	2	3,945	0.05%
2023/03/16	8.2	46.57	8	46.54	46.45	0.2	3,860	0.01%
2023/03/15	0	0.00	21	46.29	45.95	-21	3,782	-0.56%
2023/03/14	10	44.10	6	45.05	44.90	4	3,738	0.11%
2023/03/13	4	44.57	1	44.85	44.75	3	3,733	0.08%
2023/03/10	22	45.79	14	46.54	45.40	8	3,731	0.21%
2023/03/09	4	46.55	1	46.90	46.20	3	3,782	0.08%
2023/03/08	1	46.45	7	46.29	46.90	-6	3,772	-0.16%
2023/03/07	3	46.22	2	46.23	46.10	1	3,742	0.03%
2023/03/06	7	46.01	12.1	45.71	46.05	-5.1	3,738	-0.14%
2023/03/03	1	44.90	0	0.00	45.00	1	3,738	0.03%
2023/03/02	1.1	44.86	0	0.00	44.75	1.1	3,832	0.03%
2023/02/24	8	44.73	1	44.75	44.90	7	3,889	0.18%
2023/02/23	0	45.35	3	45.45	45.35	-3	3,899	-0.08%
2023/02/22	1	45.00	0	0.00	45.15	1	3,948	0.03%
2023/02/21	11	45.91	9	46.09	45.85	2	3,949	0.05%
2023/02/20	1	46.35	1	46.40	46.35	0	4,028	0.00%
2023/02/17	3	46.25	1	46.30	46.25	2	4,126	0.05%
2023/02/16	77	45.99	89	46.17	46.45	-12	4,165	-0.29%
2023/02/15	0	0.00	0.4	44.85	45.05	-0.4	4,284	-0.01%
2023/02/13	2	45.15	0	0.00	45.15	2	4,433	0.05%
2023/02/10	10	45.96	1	46.10	45.70	9	4,528	0.20%
2023/02/09	0	0.00	13	46.84	46.65	-13	4,594	-0.28%
2023/02/08	1.1	46.22	3	46.57	46.15	-1.9	4,578	-0.04%
2023/02/07	10	46.00	23	45.46	46.20	-13	4,562	-0.28%
2023/02/06	19	44.77	3	45.05	44.70	16	4,616	0.35%
2023/02/03	0.1	45.90	11	45.87	45.55	-10.9	4,610	-0.24%
2023/02/02	5	46.17	9	46.19	46.10	-4	4,610	-0.09%
2023/02/01	4	45.45	6.3	45.43	45.50	-2.3	4,585	-0.05%
2023/01/31	3.1	44.33	1	44.66	44.85	2.1	4,618	0.04%
2023/01/30	106.1	43.39	127	44.02	44.50	-20.9	4,570	-0.46%	大買/大賣/
2023/01/17	8	42.19	0	0.00	42.10	8	4,472	0.18%
2023/01/13	0	0.00	7	41.90	41.80	-7	4,593	-0.15%
2023/01/12	8	42.74	4	42.70	42.55	4	4,600	0.09%
2023/01/11	14	43.49	5	43.55	43.40	9	4,613	0.20%
2023/01/10	3	43.65	10.2	43.60	43.90	-7.2	4,666	-0.15%
2023/01/09	206	43.54	183	44.07	44.25	23	4,683	0.49%	大買/大賣/
2023/01/05	1.2	41.80	1	42.35	41.65	0.2	4,758	0.00%
2023/01/04	0	0.00	0.1	41.55	41.75	-0.1	4,822	0.00%
2022/12/30	0	41.10	3	41.80	40.80	-3	4,942	-0.06%
2022/12/29	0	40.85	4	40.44	41.00	-4	5,014	-0.08%
2022/12/28	5	41.00	0	0.00	40.75	5	5,203	0.10%
2022/12/27	5	42.15	0	0.00	42.15	5	5,257	0.10%
2022/12/22	0.1	42.00	0.1	42.05	41.95	-0.1	5,563	0.00%
2022/12/21	0	0.00	4	42.25	41.65	-4	5,752	-0.07%
2022/12/20	4	42.08	1	43.30	41.85	3	6,069	0.05%
2022/12/19	0	0.00	2	43.75	43.40	-2	6,280	-0.03%
2022/12/16	1	43.80	0	0.00	43.65	1	6,368	0.02%
2022/12/15	4.1	44.81	4	44.64	44.60	0.1	6,395	0.00%
2022/12/14	0	44.50	12	44.51	44.80	-12	6,467	-0.18%
2022/12/13	4	43.89	9	44.20	43.85	-5	6,483	-0.08%
2022/12/12	0	0.00	15	43.82	43.75	-15	6,505	-0.23%
2022/12/09	0.1	44.90	1	44.65	44.25	-0.9	6,550	-0.01%
2022/12/08	6	44.70	1	44.50	44.85	5	6,563	0.08%
2022/12/07	0.1	45.43	2	44.75	44.75	-1.9	6,595	-0.03%
2022/12/06	22.1	46.76	0	0.00	46.00	22.1	6,609	0.33%
2022/12/05	14	47.60	9	47.90	47.70	5	6,613	0.08%
2022/12/02	12	47.63	1	47.65	47.60	11	6,622	0.17%
2022/12/01	21.1	47.52	47	47.72	47.70	-25.9	6,644	-0.39%
2022/11/30	5	45.58	3	45.92	45.95	2	6,594	0.03%
2022/11/29	7.1	44.68	0	0.00	45.20	7.1	6,728	0.11%
2022/11/28	8	45.49	1	45.00	45.55	7	6,740	0.10%
2022/11/25	22	46.39	35	46.01	45.90	-13	6,802	-0.19%
2022/11/24	32	46.29	35	46.07	46.50	-3	6,820	-0.04%
2022/11/23	12	45.62	0	0.00	45.20	12	6,795	0.18%
2022/11/22	1	45.85	6	45.50	45.65	-5	6,842	-0.07%
2022/11/21	0	0.00	0.1	46.05	45.85	-0.1	7,128	0.00%
2022/11/18	3	45.50	0	0.00	45.65	3	7,432	0.04%
2022/11/17	3	45.55	10	46.25	46.20	-7	7,423	-0.09%
2022/11/16	35	45.44	25	46.23	46.10	10	7,464	0.13%
2022/11/15	2.1	45.94	2	45.95	46.00	0.1	7,430	0.00%
2022/11/14	6	44.97	2.2	44.98	45.00	3.8	7,468	0.05%
2022/11/11	12.1	45.14	14	44.92	44.75	-2	7,530	-0.03%
2022/11/10	1.1	43.77	15	43.76	43.80	-13.9	7,430	-0.19%
2022/11/09	3.1	42.99	23	42.83	43.00	-19.9	7,527	-0.26%
2022/11/08	3	42.83	11	42.38	42.25	-8	7,570	-0.11%
2022/11/07	5	41.92	1	42.35	42.35	4	7,805	0.05%
2022/11/04	2	41.58	5	41.78	42.20	-3	8,032	-0.04%
2022/11/03	0	0.00	4	40.20	41.40	-4	8,027	-0.05%
2022/11/02	14	40.90	5	40.84	41.00	9	8,098	0.11%
2022/11/01	4	40.30	7	39.95	40.20	-3	8,034	-0.04%
2022/10/31	6	40.05	1	39.75	39.90	5	8,129	0.06%
2022/10/28	1	39.10	1	39.05	39.05	0	8,131	0.00%
2022/10/27	13	39.61	8	39.68	39.95	5	8,121	0.06%
2022/10/25	2	38.40	4.1	39.14	38.30	-2.1	8,072	-0.03%
2022/10/24	1.1	39.51	2	40.20	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	5	38.75	39.05	-5	8,078	-0.06%
2022/10/20	5	38.81	1	39.50	38.70	4	8,089	0.05%
2022/10/19	1.1	39.36	15.1	39.72	39.00	-14	8,105	-0.17%
2022/10/18	27	39.92	29	39.61	39.55	-2	8,090	-0.02%
2022/10/17	2.9	38.29	2	38.70	39.80	0.9	8,162	0.01%
2022/10/14	2	38.80	11	38.70	38.95	-9	8,231	-0.11%
2022/10/13	5	36.50	1	38.35	36.40	4	8,282	0.05%
2022/10/12	1.2	38.76	3	39.10	38.70	-1.8	8,242	-0.02%
2022/10/11	28	38.38	17	38.86	38.40	11	8,291	0.13%
2022/10/07	9	40.54	5	40.73	40.60	4	8,336	0.05%
2022/10/06	6	40.71	8	40.90	41.10	-2	8,352	-0.02%
2022/10/05	19	41.16	26.3	41.59	40.80	-7.3	8,345	-0.09%
2022/10/04	2	39.63	13	39.75	39.90	-11	8,311	-0.13%
2022/10/03	6	38.38	6	38.70	38.60	0	8,391	0.00%
2022/09/30	4	38.91	3.1	38.41	39.45	0.9	8,407	0.01%
2022/09/29	2	38.99	0.2	39.00	38.30	1.8	8,428	0.02%
2022/09/28	23.7	38.74	0	0.00	37.90	23.7	8,439	0.28%
2022/09/27	27	38.87	54	38.45	40.30	-27	8,331	-0.32%
2022/09/26	24.2	40.75	0.1	42.28	40.15	24.1	8,083	0.30%
2022/09/23	38	45.23	3	45.30	44.60	35	7,976	0.44%
2022/09/22	9	44.70	0	0.00	45.80	9	7,992	0.11%
2022/09/21	5	46.05	1	45.40	45.35	4	7,978	0.05%
2022/09/20	11	46.82	0	0.00	46.60	11	7,971	0.14%
2022/09/16	1	47.95	1	48.00	47.25	0	8,045	0.00%
2022/09/15	0	0.00	1	48.45	48.25	-1	8,114	-0.01%
2022/09/14	8	47.86	1	48.60	48.80	7	8,186	0.09%
2022/09/13	0.1	49.70	2	49.20	48.90	-1.9	8,228	-0.02%
2022/09/12	5	49.30	39.1	49.16	49.30	-34.1	8,309	-0.41%
2022/09/08	7	47.62	2	48.10	48.00	5	8,404	0.06%
2022/09/07	3	46.73	5	46.75	46.50	-2	8,480	-0.02%
2022/09/06	8.1	48.18	11	48.66	47.30	-2.9	8,494	-0.03%
2022/09/05	8.1	48.95	12	48.72	48.50	-3.9	8,483	-0.05%
2022/09/02	6	51.52	11	51.44	51.00	-5	8,479	-0.06%
2022/09/01	11.2	51.00	2	51.20	51.10	9.2	8,484	0.11%
2022/08/31	1	51.90	1	51.70	52.20	0	8,464	0.00%
2022/08/30	6	51.83	2	51.60	52.00	4	8,477	0.05%
2022/08/29	3.3	50.78	21	50.61	50.70	-17.7	8,441	-0.21%
2022/08/26	31.1	53.78	10	52.69	52.70	21.1	8,393	0.25%
2022/08/25	43	53.02	71.5	53.06	53.60	-28.5	8,176	-0.35%
2022/08/24	2	50.90	6	50.40	50.30	-4	7,970	-0.05%
2022/08/23	13	49.95	5	50.00	50.70	8	8,204	0.10%
2022/08/22	10	50.98	2	51.00	50.80	8	8,484	0.09%
2022/08/19	2	52.25	19.8	51.96	51.60	-17.8	8,626	-0.21%
2022/08/18	18	51.21	1.2	50.69	51.50	16.8	8,886	0.19%
2022/08/17	7.1	51.23	5	50.90	50.90	2.1	8,984	0.02%
2022/08/16	19.1	51.15	26	51.44	51.00	-6.9	9,064	-0.08%
2022/08/15	5.1	49.92	4	50.23	50.20	1.1	8,954	0.01%
2022/08/12	26	50.33	23.5	50.46	50.30	2.5	8,964	0.03%
2022/08/11	29.5	49.63	26.2	49.43	49.60	3.3	8,792	0.04%
2022/08/10	2.7	46.90	3.1	47.65	47.60	-0.4	8,698	0.00%
2022/08/09	13.1	47.22	14	46.84	47.10	-1	8,845	-0.01%
2022/08/08	10.1	45.75	0	0.00	45.95	10.1	9,344	0.11%
2022/08/05	31	46.13	22.1	46.09	46.50	9	9,800	0.09%
2022/08/04	1.1	44.05	3	44.40	45.30	-2	9,801	-0.02%
2022/08/03	10	45.11	0	0.00	45.10	10	9,954	0.10%
2022/08/02	10.1	45.70	1	45.25	45.45	9.1	10,187	0.09%
2022/08/01	8	47.33	0.1	47.60	47.15	7.9	10,426	0.08%
2022/07/29	2	47.88	0.1	48.10	47.75	1.9	10,543	0.02%
2022/07/28	1	47.85	1	47.30	47.00	0	10,780	0.00%
2022/07/27	1	46.19	5	46.23	47.15	-4	10,957	-0.04%
2022/07/26	14	46.24	1	46.40	45.90	13	10,981	0.12%
2022/07/25	2	47.33	2	47.65	47.55	0	11,009	0.00%
2022/07/22	3.1	48.35	6	48.45	48.10	-2.9	11,136	-0.03%
2022/07/21	22	48.37	15.1	48.31	48.95	6.9	11,207	0.06%
2022/07/20	32	47.85	9.3	47.82	47.25	22.7	11,225	0.20%
2022/07/19	2	46.53	6	46.51	46.55	-4	11,345	-0.04%
2022/07/18	2.1	47.90	1	48.10	48.20	1.1	11,402	0.01%
2022/07/15	9	46.81	18	47.32	47.55	-9	11,364	-0.08%
2022/07/14	11	46.14	9	45.33	46.15	2	11,335	0.02%
2022/07/13	4.1	45.21	9	45.07	44.80	-4.9	11,443	-0.04%
2022/07/12	9.2	45.32	2	45.50	44.00	7.2	11,600	0.06%
2022/07/11	8.3	47.31	3	47.53	47.30	5.3	11,749	0.05%
2022/07/08	1	45.75	4	46.43	46.40	-3	11,789	-0.03%
2022/07/07	4	44.56	13	44.71	44.90	-9	11,800	-0.08%
2022/07/06	14	44.23	3	45.23	43.30	11	12,100	0.09%
2022/07/05	3	44.75	7	45.09	46.00	-4	12,371	-0.03%
2022/07/04	18	44.85	8	44.49	44.55	10	12,364	0.08%
2022/07/01	5	46.42	15	45.89	45.05	-10	12,365	-0.08%
2022/06/30	4.1	48.75	2	48.05	48.05	2.1	12,273	0.02%
2022/06/29	5	50.18	1	50.10	50.50	4	12,324	0.03%
2022/06/28	4	50.68	1	50.50	51.00	3	12,440	0.02%
2022/06/27	1	52.40	13.1	52.25	52.40	-12.1	12,592	-0.10%
2022/06/24	12	50.39	12	50.21	50.50	0	12,776	0.00%
2022/06/23	6	49.54	23	49.63	49.95	-17	13,229	-0.13%
2022/06/22	1.2	51.49	7	51.43	50.20	-5.8	14,000	-0.04%
2022/06/21	3	50.77	2	51.80	52.40	1	14,530	0.01%
2022/06/20	3.1	51.09	22	51.66	50.20	-18.9	14,839	-0.13%
2022/06/17	12	52.76	14.3	52.96	52.60	-2.3	14,885	-0.02%
2022/06/16	5.3	56.84	1	56.70	54.60	4.3	14,888	0.03%
2022/06/15	0	57.60	1	57.80	57.00	-1	14,993	-0.01%
2022/06/14	9.1	56.98	3	56.60	58.40	6.1	15,309	0.04%
2022/06/13	30.3	58.04	7.3	57.96	57.70	23	15,378	0.15%
2022/06/10	13.1	60.49	0	0.00	60.50	13.1	15,371	0.09%
2022/06/09	3.2	61.20	11	61.09	61.00	-7.8	15,626	-0.05%
2022/06/08	13	61.22	11	61.65	60.80	2	15,664	0.01%
2022/06/07	0	0.00	1	61.10	61.30	-1	15,905	-0.01%
2022/06/06	11	61.07	3	60.77	61.00	8	16,035	0.05%
2022/06/02	4	61.80	12	61.60	61.60	-8	16,288	-0.05%
2022/06/01	10	61.70	3	61.70	61.60	7	16,483	0.04%
2022/05/31	19.3	62.65	24	62.38	62.30	-4.7	16,488	-0.03%
2022/05/30	6	62.05	23	62.28	62.00	-17	16,441	-0.10%
2022/05/27	21	60.93	18	61.08	60.70	3	16,268	0.02%
2022/05/26	37	60.44	41	60.77	60.00	-4	16,175	-0.02%
2022/05/25	5	58.92	18.3	59.23	59.80	-13.3	15,883	-0.08%
2022/05/24	10.1	59.06	33	59.16	57.50	-23	15,892	-0.14%
2022/05/23	24.1	59.84	4	59.58	59.40	20.1	15,785	0.13%
2022/05/20	10	59.16	11	59.48	59.60	-1	15,830	-0.01%
2022/05/19	8	58.01	7	58.05	59.60	1	15,801	0.01%
2022/05/18	9	60.14	13	59.49	59.30	-4	15,781	-0.03%
2022/05/17	8	59.38	16	59.16	60.10	-8	15,738	-0.05%
2022/05/16	71.3	60.52	32	60.69	58.60	39.3	15,715	0.25%
2022/05/13	21.3	58.69	39.4	58.16	59.70	-18.1	15,340	-0.12%
2022/05/12	6	56.20	28	56.58	55.50	-22	15,166	-0.15%
2022/05/11	28.1	57.29	22	57.36	56.90	6.1	15,825	0.04%
2022/05/10	46	56.10	64	56.57	58.00	-18	16,239	-0.11%
2022/05/09	17	56.62	23	56.80	56.60	-6	16,322	-0.04%
2022/05/06	29.1	55.22	19	55.45	55.50	10.1	16,342	0.06%
2022/05/05	59.2	57.16	38.1	57.23	57.80	21.1	16,717	0.13%
2022/05/04	35.1	55.94	2	55.60	55.60	33.1	16,714	0.20%
2022/05/03	0	0.00	4	55.28	55.50	-4	16,822	-0.02%
2022/04/29	6.1	54.93	7	54.61	54.30	-0.9	17,101	-0.01%
2022/04/28	4.1	54.55	43	53.62	54.70	-38.9	17,318	-0.22%
2022/04/27	12	51.89	6	52.58	53.80	6	17,354	0.03%
2022/04/26	4	55.58	7	55.53	54.70	-3	17,287	-0.02%
2022/04/25	11	54.89	51.2	55.03	54.20	-40.2	17,357	-0.23%
2022/04/22	33	58.45	1.1	58.22	57.90	31.9	17,523	0.18%
2022/04/21	10.4	59.93	4.2	60.08	59.90	6.3	17,766	0.04%
2022/04/20	4	59.20	10	59.58	58.90	-6	18,011	-0.03%
2022/04/19	11	59.74	17.1	60.31	59.30	-6.1	18,412	-0.03%
2022/04/18	10	59.33	19	59.71	59.00	-9	18,403	-0.05%
2022/04/15	30.1	59.17	33	59.37	58.40	-2.9	18,432	-0.02%
2022/04/14	18	61.66	1	61.00	60.80	17	18,655	0.09%
2022/04/13	14.1	61.94	19	62.16	62.40	-4.9	18,634	-0.03%
2022/04/12	49.1	61.64	14	61.33	60.90	35.1	18,821	0.19%
2022/04/11	40.1	64.58	47	64.96	62.60	-6.9	18,728	-0.04%
2022/04/08	11	68.08	4	67.80	68.00	7	18,893	0.04%
2022/04/07	10.1	68.87	13	69.80	68.00	-2.9	18,970	-0.02%
2022/04/06	11	68.50	7	68.34	69.40	4	19,232	0.02%
2022/04/01	24.1	67.78	0	0.00	69.00	24.1	19,662	0.12%
2022/03/31	20	69.07	12	69.07	68.90	8	19,841	0.04%
2022/03/30	48.2	70.51	5	70.24	69.80	43.2	19,946	0.22%
2022/03/29	33	69.93	21	70.51	70.00	12	20,416	0.06%
2022/03/28	42	69.13	18	69.09	70.50	24	20,327	0.12%
2022/03/25	76.3	72.48	31	72.13	71.10	45.3	20,092	0.23%
2022/03/24	71.5	76.46	8	75.88	76.30	63.5	19,374	0.33%
2022/03/23	24.7	78.63	16.1	78.78	79.00	8.6	19,064	0.05%
2022/03/22	38	76.68	53.1	76.82	77.20	-15.1	19,631	-0.08%
2022/03/21	13	76.05	22	76.43	75.80	-9	19,753	-0.05%
2022/03/18	19	75.22	17	75.25	75.30	2	20,122	0.01%
2022/03/17	34	74.29	37.2	74.26	74.90	-3.2	20,327	-0.02%
2022/03/16	13	70.47	57	71.11	70.40	-44	20,662	-0.21%
2022/03/15	30	71.09	12	70.63	70.20	18	21,408	0.08%
2022/03/14	14.4	72.79	31	73.13	72.50	-16.6	23,269	-0.07%
2022/03/11	17.1	70.29	6	70.73	71.40	11.1	23,531	0.05%
2022/03/10	20	71.84	18.1	71.73	71.70	1.9	24,096	0.01%
2022/03/09	19.3	69.18	4	68.78	68.60	15.3	24,579	0.06%
2022/03/08	13	70.43	18	69.26	68.10	-5	25,744	-0.02%
2022/03/07	25.2	73.18	5	74.66	72.00	20.2	27,870	0.07%
2022/03/04	8.2	76.38	4.3	77.36	76.50	4	30,560	0.01%
2022/03/03	13.4	77.10	12	77.68	77.40	1.4	32,162	0.00%
2022/03/02	2	75.35	9	76.01	76.30	-7	33,425	-0.02%
2022/03/01	0	0.00	12.3	74.48	75.20	-12.3	35,505	-0.03%
2022/02/25	52	72.09	50.3	72.73	72.40	1.7	37,159	0.00%
2022/02/24	16.2	72.51	35	73.85	71.50	-18.8	37,706	-0.05%
2022/02/23	3	75.10	7	75.70	75.80	-4	38,556	-0.01%
2022/02/22	23.1	75.38	16	75.28	74.90	7.1	38,753	0.02%
2022/02/21	14.1	77.47	4	77.60	77.30	10.1	38,827	0.03%
2022/02/18	8	76.51	9	77.07	78.30	-1	39,120	0.00%
2022/02/17	40	77.49	26	77.32	77.00	14	39,815	0.04%
2022/02/16	17	78.82	10	79.16	78.10	7	39,830	0.02%
2022/02/15	12.2	78.44	12.1	78.56	77.80	0.1	40,095	0.00%
2022/02/14	23.1	78.48	24.5	78.45	77.80	-1.4	40,215	0.00%
2022/02/11	39	79.00	48.4	79.29	79.70	-9.4	40,771	-0.02%
2022/02/10	56	77.34	67.4	76.68	78.10	-11.4	40,750	-0.03%
2022/02/09	21.2	74.68	60.1	74.73	74.70	-38.9	40,664	-0.10%
2022/02/08	139	72.98	65	73.29	73.00	74	41,039	0.18%	大買/
2022/02/07	175.4	73.27	205	71.97	73.40	-29.6	40,868	-0.07%	大買/大賣/
2022/01/26	35.1	76.24	9.5	75.92	76.80	25.6	40,695	0.06%
2022/01/25	25.2	75.36	24	76.20	75.40	1.2	41,051	0.00%
2022/01/24	18	74.60	16	73.84	75.30	2	41,508	0.00%
2022/01/21	16.5	75.10	16	74.55	73.10	0.5	41,929	0.00%
2022/01/20	128	77.53	126	76.11	77.60	2	41,885	0.00%	大買/大賣/
2022/01/19	108.3	77.02	112	76.94	77.10	-3.7	41,826	-0.01%	大買/大賣/
2022/01/18	20	79.27	29.4	79.60	78.60	-9.4	41,937	-0.02%
2022/01/17	46.6	78.84	36	79.30	79.30	10.6	41,950	0.03%
2022/01/14	43.2	77.40	5	77.44	78.10	38.2	42,033	0.09%
2022/01/13	8.1	79.70	34	79.77	79.60	-26	42,427	-0.06%
2022/01/12	29.2	78.86	20.6	79.49	78.20	8.6	42,420	0.02%
2022/01/11	22.4	78.73	8	79.06	78.30	14.4	42,167	0.03%
2022/01/10	13	78.85	10.2	79.53	80.00	2.8	42,243	0.01%
2022/01/07	85	78.24	85.7	82.09	78.50	-0.7	42,337	0.00%
2022/01/06	16.2	82.51	31.5	81.63	82.90	-15.3	41,989	-0.04%
2022/01/05	29.7	83.57	20	83.04	82.50	9.7	42,144	0.02%
2022/01/04	162.1	85.47	191.7	84.95	85.50	-29.6	42,220	-0.07%	大買/大賣/
2022/01/03	89.1	86.61	73	87.02	84.80	16.1	42,114	0.04%
2021/12/30	14.1	85.12	27	85.56	85.50	-12.9	42,011	-0.03%
2021/12/29	12.1	85.32	25	85.44	85.00	-12.9	42,044	-0.03%
2021/12/28	51	84.88	29.1	85.34	84.20	21.9	41,934	0.05%
2021/12/27	25.3	83.82	37	84.07	84.70	-11.8	41,756	-0.03%
2021/12/24	41	83.12	21.4	83.64	82.50	19.7	41,692	0.05%
2021/12/23	42.4	83.88	38	84.16	83.20	4.4	41,679	0.01%
2021/12/22	8	81.61	24	81.65	81.00	-16	41,410	-0.04%
2021/12/21	8.1	81.03	1	80.80	81.20	7.1	41,428	0.02%
2021/12/20	9.7	82.94	12	82.94	82.20	-2.3	41,361	-0.01%
2021/12/17	31	82.87	8	82.63	82.40	23	41,536	0.06%
2021/12/16	45	85.09	88	84.87	84.50	-43	41,773	-0.10%
2021/12/15	28	81.67	17.2	81.98	81.80	10.8	41,044	0.03%
2021/12/14	174.1	81.48	207	80.90	81.60	-32.9	41,013	-0.08%	大買/大賣/
2021/12/13	139.6	83.01	122	83.90	82.80	17.6	40,747	0.04%	大買/大賣/
2021/12/10	223.3	84.83	226	84.68	84.90	-2.7	40,474	-0.01%	大買/大賣/
2021/12/09	253.3	85.53	194.4	87.03	84.60	58.9	39,901	0.15%	大買/大賣/
2021/12/08	130	88.01	143	88.04	88.40	-13	39,235	-0.03%	大買/大賣/
2021/12/07	102	84.09	114.4	83.97	84.30	-12.4	37,600	-0.03%	大買/大賣/
2021/12/06	243.2	83.48	251.9	84.40	83.30	-8.7	37,365	-0.02%	大買/大賣/
2021/12/03	264.3	86.37	261	85.91	86.50	3.3	37,287	0.01%	大買/大賣/
2021/12/02	235.6	85.80	243.7	86.45	85.40	-8.1	37,252	-0.02%	大買/大賣/
2021/12/01	185.4	86.12	498.1	85.43	86.70	-312.6	36,316	-0.86%	大買/大賣/鉅額交易
2021/11/30	881	84.50	481.1	85.32	81.80	399.9	34,565	1.16%	大買/大賣/鉅額交易
2021/11/29	181.1	83.18	344	78.85	84.90	-162.9	32,731	-0.50%	大買/大賣/鉅額交易
2021/11/26	323.1	77.43	329	78.42	77.20	-5.9	31,324	-0.02%	大買/大賣/
2021/11/25	399.2	78.97	364	76.95	79.70	35.2	30,253	0.12%	大買/大賣/
2021/11/24	22.9	76.19	73.5	76.06	76.40	-50.6	28,302	-0.18%
2021/11/23	186	69.73	150	69.77	69.50	36	27,223	0.13%	大買/大賣/
2021/11/22	33	70.45	84.1	70.09	71.20	-51.1	27,501	-0.19%
2021/11/19	28	67.74	37	68.36	67.30	-9	27,702	-0.03%
2021/11/18	19	68.36	22.1	68.32	67.70	-3.1	27,758	-0.01%
2021/11/17	38	68.05	29	68.61	68.90	9	27,904	0.03%
2021/11/16	92	69.63	73	68.79	68.20	19	27,849	0.07%
2021/11/15	42	67.78	82	67.70	67.40	-40	27,355	-0.15%
2021/11/12	42.1	67.44	13	67.41	66.80	29.1	27,411	0.11%
2021/11/11	163	68.58	134	68.82	68.60	29	27,191	0.11%	大買/大賣/
2021/11/10	232	70.16	231	69.64	69.60	1	27,049	0.00%	大買/大賣/
2021/11/09	17	68.63	42.8	68.53	68.30	-25.8	26,377	-0.10%
2021/11/08	168	66.75	157	67.99	66.60	11	25,834	0.04%	大買/大賣/
2021/11/05	124	66.58	121	66.35	66.30	3	25,599	0.01%	大買/大賣/
2021/11/04	15	65.13	15	65.01	64.70	0	25,211	0.00%
2021/11/03	11	64.04	12	64.13	64.10	-1	25,388	0.00%
2021/11/02	54	67.24	31	66.83	65.50	23	25,396	0.09%
2021/11/01	68	66.70	62	67.60	68.00	6	25,138	0.02%
2021/10/29	20	64.09	49.1	64.23	64.20	-29.1	24,825	-0.12%
2021/10/28	16	62.41	49	62.80	61.60	-33	24,286	-0.14%
2021/10/27	2	61.90	5	61.92	62.10	-3	24,335	-0.01%
2021/10/26	20	61.72	13	61.88	61.20	7	24,811	0.03%
2021/10/25	15	61.17	4.3	61.04	61.60	10.7	25,087	0.04%
2021/10/22	19	61.75	13.5	61.84	62.00	5.5	25,756	0.02%
2021/10/21	14.1	62.17	32.2	61.16	60.50	-18.1	26,940	-0.07%
2021/10/20	19.1	58.38	27	58.85	58.30	-7.9	27,151	-0.03%
2021/10/19	67.2	57.14	49	57.47	57.10	18.2	27,572	0.07%
2021/10/18	249	56.81	244	57.64	56.80	5	28,329	0.02%	大買/大賣/
2021/10/15	11.1	57.72	24	58.23	58.80	-12.9	28,865	-0.04%
2021/10/14	8	55.31	8	55.50	55.10	0	29,007	0.00%
2021/10/13	17	56.42	15	56.27	54.90	2	29,386	0.01%
2021/10/12	16	58.19	7	58.54	57.70	9	29,393	0.03%
2021/10/08	9.1	61.04	5.2	61.09	61.30	3.9	29,452	0.01%
2021/10/07	15.1	61.31	20.6	61.83	62.10	-5.5	29,875	-0.02%
2021/10/06	2.1	59.48	1	60.60	58.50	1.1	31,380	0.00%
2021/10/05	8	58.85	6	59.25	60.40	2	32,249	0.01%
2021/10/04	13.2	59.45	6	59.92	58.20	7.2	32,428	0.02%
2021/10/01	9	60.42	4	61.25	60.50	5	33,205	0.02%
2021/09/30	61	63.60	65.3	63.23	63.60	-4.3	34,625	-0.01%
2021/09/29	271.2	63.29	231.7	64.70	63.20	39.4	34,630	0.11%	大買/大賣/
2021/09/28	15.1	67.31	4.2	67.50	67.10	10.9	34,636	0.03%
2021/09/27	15.3	68.96	15	68.83	68.10	0.3	34,805	0.00%
2021/09/24	160.5	69.13	160	69.87	69.00	0.5	35,209	0.00%	大買/大賣/
2021/09/23	85.2	70.69	26.6	70.40	69.60	58.6	35,387	0.17%
2021/09/22	63.1	69.31	66	67.98	69.30	-3	35,842	-0.01%
2021/09/17	37.1	68.46	28	68.76	69.40	9.1	36,073	0.03%
2021/09/16	21.1	68.86	24	68.84	69.00	-2.9	36,748	-0.01%
2021/09/15	6.1	66.51	16	67.09	67.10	-9.9	37,667	-0.03%
2021/09/14	7.3	68.61	9	68.22	68.10	-1.7	39,322	0.00%
2021/09/13	22.3	68.69	23	69.00	68.30	-0.7	40,604	0.00%
2021/09/10	47	67.49	32	68.18	69.30	15	41,229	0.04%
2021/09/09	26.3	66.67	26	67.05	67.00	0.3	43,160	0.00%
2021/09/08	112.2	65.14	125.3	65.86	65.00	-13.1	43,523	-0.03%	大買/大賣/
2021/09/07	51.4	68.61	53	69.46	68.60	-1.6	43,238	0.00%
2021/09/06	30.4	70.89	21	70.95	70.60	9.4	42,950	0.02%
2021/09/03	10.2	70.50	22.2	71.03	72.00	-12	42,853	-0.03%
2021/09/02	88.4	72.40	41.1	71.92	68.80	47.3	43,072	0.11%
2021/09/01	18.2	70.23	42.3	69.68	70.70	-24.1	42,978	-0.06%
2021/08/31	86.3	70.19	64	69.85	70.40	22.3	43,744	0.05%
2021/08/30	113	69.58	144	69.92	69.60	-31	43,580	-0.07%	大買/大賣/
2021/08/27	32.5	69.24	25	69.24	68.70	7.5	43,718	0.02%
2021/08/26	243	70.11	226	69.55	70.20	17	43,464	0.04%	大買/大賣/
2021/08/25	72	68.71	131	67.63	68.70	-59	42,798	-0.14%	大賣/
2021/08/24	36	65.68	5	65.46	64.60	31	41,825	0.07%
2021/08/23	13	63.62	15	64.53	64.90	-2	41,991	0.00%
2021/08/20	5	61.60	15	62.27	62.00	-10	42,002	-0.02%
2021/08/19	10	61.35	33	60.91	60.00	-23	42,029	-0.05%
2021/08/18	25	59.51	19	58.24	60.30	6	42,809	0.01%
2021/08/17	157	56.65	122	59.29	56.00	35	42,930	0.08%	大買/大賣/
2021/08/16	228	59.31	223	60.15	59.20	5	42,830	0.01%	大買/大賣/
2021/08/13	182	60.01	166	62.26	59.80	16	42,736	0.04%	大買/大賣/
2021/08/12	235.2	63.00	219	62.54	63.00	16.2	42,761	0.04%	大買/大賣/
2021/08/11	17	62.94	12	62.54	63.00	5	42,854	0.01%
2021/08/10	146.4	62.75	161	65.08	62.70	-14.6	42,903	-0.03%	大買/大賣/
2021/08/09	103.2	66.00	135	67.71	65.50	-31.8	43,104	-0.07%	大買/大賣/
2021/08/06	19	70.21	45	69.63	69.30	-26	43,250	-0.06%
2021/08/05	21	70.98	33.2	71.56	71.60	-12.2	43,441	-0.03%
2021/08/04	47.3	71.10	56	70.96	69.70	-8.7	43,842	-0.02%
2021/08/03	16.8	69.17	28	69.32	69.00	-11.3	43,935	-0.03%
2021/08/02	45	69.01	27	69.43	68.70	18	44,212	0.04%
2021/07/30	68	71.44	57	71.01	69.80	11	44,358	0.02%
2021/07/29	15	69.12	62	69.45	71.80	-47	44,148	-0.11%
2021/07/28	221.3	67.47	176	69.48	67.60	45.3	44,340	0.10%	大買/大賣/
2021/07/27	74.7	73.16	78.5	73.44	71.70	-3.8	44,608	-0.01%
2021/07/26	282	71.06	363	69.23	71.20	-81	43,726	-0.19%	大買/大賣/
2021/07/23	82	68.63	35	69.89	67.90	47	43,313	0.11%
2021/07/22	317.5	69.31	302	68.53	69.30	15.5	43,250	0.04%	大買/大賣/
2021/07/21	338	66.56	321.6	66.53	66.40	16.5	43,084	0.04%	大買/大賣/
2021/07/20	67.1	66.35	7	66.41	65.10	60.1	44,059	0.14%
2021/07/19	130	67.01	116.6	65.74	67.10	13.4	45,994	0.03%	大買/大賣/
2021/07/16	170	65.13	165.1	65.01	65.10	4.9	47,289	0.01%	大買/大賣/
2021/07/15	18	65.89	15	65.03	65.50	3	50,274	0.01%
2021/07/14	242	66.65	287	67.34	66.50	-45	51,027	-0.09%	大買/大賣/
2021/07/13	218.3	69.43	173.2	69.19	67.10	45	50,995	0.09%	大買/大賣/
2021/07/12	104.8	66.20	114.1	66.12	67.70	-9.3	49,305	-0.02%	大買/大賣/
2021/07/09	13.2	63.98	61.1	64.20	63.90	-47.9	48,631	-0.10%
2021/07/08	112.1	64.86	47	64.95	64.20	65.1	49,415	0.13%	大買/
2021/07/07	151	63.69	194.2	62.71	65.70	-43.2	49,823	-0.09%	大買/大賣/
2021/07/06	18.1	61.20	29.2	61.14	60.70	-11.1	49,067	-0.02%
2021/07/05	36.1	62.19	42.1	62.41	62.00	-6	50,883	-0.01%
2021/07/02	14.2	60.74	56	60.44	61.30	-41.8	51,926	-0.08%
2021/07/01	172.3	58.96	183.3	59.97	58.80	-11.1	52,148	-0.02%	大買/大賣/
2021/06/30	175.1	61.27	164.2	62.19	61.10	10.9	51,772	0.02%	大買/大賣/
2021/06/29	180.7	62.40	151	62.85	62.00	29.7	51,477	0.06%	大買/大賣/
2021/06/28	133	61.07	164.2	61.07	61.00	-31.2	50,641	-0.06%	大買/大賣/
2021/06/25	93.4	61.74	93.2	61.17	60.90	0.2	50,287	0.00%
2021/06/24	111	63.07	110	63.34	62.80	1	49,465	0.00%	大買/大賣/
2021/06/23	149	62.23	175.4	62.21	64.50	-26.4	48,366	-0.05%	大買/大賣/
2021/06/22	228.2	60.25	227.2	60.25	59.60	1.1	46,598	0.00%	大買/大賣/
2021/06/21	221	58.97	326.8	58.58	59.20	-105.8	45,198	-0.23%	大買/大賣/鉅額交易
2021/06/18	251.3	59.16	162.3	59.11	58.00	89	44,400	0.20%	大買/大賣/
2021/06/17	89.4	55.00	91.3	54.22	56.50	-1.9	42,212	0.00%
2021/06/16	29	54.08	26	53.57	53.20	3	41,615	0.01%
2021/06/15	15	54.41	18	54.46	54.50	-3	41,494	-0.01%
2021/06/11	124	53.80	110.2	54.91	53.70	13.8	41,405	0.03%	大買/大賣/
2021/06/10	289.2	55.17	286.3	55.83	55.10	2.9	41,386	0.01%	大買/大賣/
2021/06/09	190.1	54.55	221.1	54.73	54.50	-31	40,538	-0.08%	大買/大賣/
2021/06/08	55	54.18	58	54.00	53.40	-3	39,603	-0.01%
2021/06/07	51	51.97	77	50.76	52.30	-26	38,610	-0.07%
2021/06/04	26.2	51.97	38	52.33	51.50	-11.8	38,533	-0.03%
2021/06/03	196.1	52.54	166	51.74	52.70	30.1	38,248	0.08%	大買/大賣/
2021/06/02	20.3	51.32	28	51.71	50.70	-7.7	37,984	-0.02%
2021/06/01	73	51.73	65	52.34	51.60	8	37,889	0.02%
2021/05/28	36	51.53	14	51.15	50.80	22	37,541	0.06%
2021/05/27	21.1	50.12	19.1	50.34	50.00	2	37,595	0.01%
2021/05/26	110	50.79	54	50.41	49.65	56	38,069	0.15%	大買/
2021/05/25	1	46.10	45.1	48.46	49.35	-44.1	37,991	-0.12%
2021/05/24	11	44.72	7	44.84	44.90	4	37,818	0.01%
2021/05/21	18	44.19	24	43.91	44.10	-6	37,958	-0.02%
2021/05/20	42.1	44.28	42	43.65	42.90	0.1	38,330	0.00%
2021/05/19	32.2	44.92	34	44.91	45.55	-1.8	38,318	0.00%
2021/05/18	24	44.31	31	44.54	45.15	-7	38,251	-0.02%
2021/05/17	24.7	42.28	62	41.73	41.35	-37.3	38,136	-0.10%
2021/05/14	29	45.63	27	45.31	44.45	2	37,652	0.01%
2021/05/13	32.1	45.66	18	46.28	46.10	14.1	37,223	0.04%
2021/05/12	64.4	46.89	94	45.22	45.20	-29.7	36,716	-0.08%
2021/05/11	43	48.71	51	48.66	48.10	-8	35,969	-0.02%
2021/05/10	67.4	52.17	28	52.32	51.50	39.4	35,516	0.11%
2021/05/07	46	53.53	30	53.78	54.70	16	35,156	0.05%
2021/05/06	34	51.70	42.4	52.52	51.20	-8.4	34,824	-0.02%
2021/05/05	57.1	53.14	45	53.40	51.80	12.1	34,990	0.03%
2021/05/04	80.1	54.54	55	54.43	55.20	25.1	34,372	0.07%
2021/05/03	192	55.52	172.4	57.89	54.90	19.6	33,362	0.06%	大買/大賣/
2021/04/29	86.3	57.89	113	57.34	58.00	-26.7	32,885	-0.08%	大賣/
2021/04/28	53.5	57.65	23	57.49	56.90	30.5	32,626	0.09%
2021/04/27	63.7	56.99	42.3	56.66	56.10	21.4	32,409	0.07%
2021/04/26	141	59.85	106	59.73	58.80	35	31,778	0.11%	大買/大賣/
2021/04/23	97	57.25	91	57.48	58.30	6	30,344	0.02%
2021/04/22	288.4	54.89	295.8	56.81	53.00	-7.3	29,151	-0.03%	大買/大賣/
2021/04/21	262	57.39	265.1	57.01	56.40	-3.1	27,746	-0.01%	大買/大賣/
2021/04/20	69	51.72	87	51.98	52.90	-18	24,892	-0.07%
2021/04/19	18.1	48.25	44	47.03	48.15	-26	23,884	-0.11%
2021/04/16	97.2	46.18	90	46.43	46.15	7.2	23,470	0.03%
2021/04/15	195.2	46.46	168	46.41	46.50	27.2	23,342	0.12%	大買/大賣/
2021/04/14	319.7	46.72	283	47.98	46.55	36.7	23,124	0.16%	大買/大賣/
2021/04/13	389.4	48.66	422.8	50.14	48.20	-33.4	22,165	-0.15%	大買/大賣/
2021/04/12	310.8	48.79	300	49.42	48.60	10.8	20,842	0.05%	大買/大賣/
2021/04/09	213	48.92	168.3	48.71	48.55	44.7	20,153	0.22%	大買/大賣/
2021/04/08	91.3	47.39	265.1	47.27	48.00	-173.8	18,280	-0.95%	大賣/鉅額交易
2021/04/07	257	43.66	80.3	43.48	43.65	176.7	17,193	1.03%	大買/鉅額交易
2021/04/06	8	41.95	11	41.99	42.45	-3	17,560	-0.02%
2021/04/01	22	41.71	12	41.69	41.75	10	17,712	0.06%
2021/03/31	4	41.64	15	41.79	42.20	-11	17,669	-0.06%
2021/03/30	9	41.42	4	41.35	41.25	5	17,764	0.03%
2021/03/29	15	41.50	15	41.49	41.60	0	18,033	0.00%
2021/03/26	20.1	41.01	0	0.00	41.15	20.1	18,784	0.11%
2021/03/25	6	41.19	7.1	41.06	41.05	-1.1	18,873	-0.01%
2021/03/24	9	41.11	0	0.00	41.00	9	19,006	0.05%
2021/03/23	3	41.22	8	41.75	41.15	-5	19,321	-0.03%
2021/03/22	21	42.00	17	41.93	41.60	4	19,501	0.02%
2021/03/19	6	41.51	11	41.67	41.55	-5	19,841	-0.03%
2021/03/18	50.1	42.92	8	42.42	42.20	42.1	20,037	0.21%
2021/03/17	49.2	42.79	41	43.72	43.00	8.2	20,750	0.04%
2021/03/16	13	42.91	36.6	42.55	43.30	-23.6	21,165	-0.11%
2021/03/15	9	41.43	10	41.37	41.55	-1	23,087	0.00%
2021/03/12	16	41.05	53	41.02	41.25	-37	24,180	-0.15%
2021/03/11	3.2	40.82	46	40.72	41.15	-42.8	25,079	-0.17%
2021/03/10	22	40.47	9	40.67	40.30	13	27,227	0.05%
2021/03/09	25	41.17	18	41.31	40.80	7	28,202	0.02%
2021/03/08	12.2	41.94	9	42.57	41.60	3.2	28,620	0.01%
2021/03/05	18	41.14	13	41.28	40.85	5	29,173	0.02%
2021/03/04	5	42.12	44.3	42.34	42.00	-39.3	29,757	-0.13%
2021/03/03	28.2	42.31	16	43.23	42.45	12.2	29,771	0.04%
2021/03/02	7.2	44.98	88	45.17	43.20	-80.8	29,757	-0.27%
2021/02/26	119	45.31	32.7	45.71	44.80	86.4	29,441	0.29%	大買/
2021/02/25	46	44.82	136	45.04	46.50	-90	28,947	-0.31%	大賣/
2021/02/24	55	43.26	35	43.89	42.90	20	28,334	0.07%
2021/02/23	26	43.62	16	43.98	43.40	10	28,170	0.04%
2021/02/22	60.1	43.62	25	43.68	43.50	35.1	27,996	0.13%
2021/02/19	69	42.83	34	42.86	43.25	35	27,507	0.13%
2021/02/18	30	42.10	21	42.19	42.45	9	27,405	0.03%
2021/02/17	14	40.95	28	40.38	40.90	-14	27,170	-0.05%
2021/02/05	23	38.76	4	38.76	38.65	19	26,937	0.07%
2021/02/04	2	39.30	0	0.00	38.95	2	26,891	0.01%
2021/02/03	0	0.00	0	40.00	39.40	0	26,883	0.00%
2021/02/02	0.2	39.90	2	39.85	39.70	-1.9	26,830	-0.01%
2021/02/01	5.1	38.93	8	39.21	39.00	-2.9	26,794	-0.01%
2021/01/29	8	40.46	9	40.05	40.00	-1	26,700	0.00%
2021/01/28	9.1	41.02	5	40.82	41.00	4.1	26,567	0.02%
2021/01/27	96	41.55	56.1	41.61	41.45	39.9	26,466	0.15%
2021/01/26	7	40.26	17	40.23	40.20	-10	25,920	-0.04%
2021/01/25	12	40.18	3	40.48	40.40	9	25,874	0.03%
2021/01/22	25.2	40.03	31.4	40.17	40.45	-6.3	25,767	-0.02%
2021/01/21	8.3	39.46	18	38.50	38.35	-9.7	25,526	-0.04%
2021/01/20	20.1	40.58	15	41.38	39.20	5.1	25,271	0.02%
2021/01/19	20.2	43.37	37	43.57	42.95	-16.9	24,844	-0.07%
2021/01/18	39	43.37	38	43.28	43.45	1	24,675	0.00%
2021/01/15	130.1	44.34	184.2	44.64	43.85	-54.1	24,390	-0.22%	大買/大賣/
2021/01/14	47.1	43.58	18	43.66	43.35	29.1	23,214	0.13%
2021/01/13	60.1	42.96	40.2	43.16	43.20	19.9	22,781	0.09%
2021/01/12	23	42.39	21.1	41.95	41.90	1.9	22,334	0.01%
2021/01/11	8.1	42.55	19	42.84	42.95	-10.9	22,159	-0.05%
2021/01/08	6	41.69	3	41.85	42.00	3	22,102	0.01%
2021/01/07	12.1	42.52	8	42.38	42.00	4.1	22,321	0.02%
2021/01/06	10	41.76	23	41.77	41.55	-13	22,178	-0.06%
2021/01/05	16	41.88	4	42.14	42.25	12	21,936	0.05%
2021/01/04	17	42.14	31	42.24	41.80	-14	21,825	-0.06%
2020/12/31	80	42.92	69.5	43.09	42.80	10.5	21,588	0.05%
2020/12/30	44	43.94	44	43.93	43.65	0	21,398	0.00%
2020/12/29	82	44.28	119	44.15	43.90	-37	21,047	-0.18%	大賣/
2020/12/28	24	41.96	31	41.65	42.65	-7	20,134	-0.03%
2020/12/25	11	42.66	9	42.12	41.70	2	19,751	0.01%
2020/12/24	27	42.50	26	42.21	42.20	1	19,574	0.01%
2020/12/23	20	42.63	15	42.58	42.60	5	19,383	0.03%
2020/12/22	55	43.09	56	42.80	41.80	-1	19,094	-0.01%
2020/12/21	5	40.85	8.2	40.40	41.50	-3.2	18,269	-0.02%
2020/12/18	75	40.99	10	41.25	41.10	65	18,105	0.36%
2020/12/17	33	41.33	14	41.48	41.10	19	17,956	0.11%
2020/12/16	76.5	42.49	52	42.59	42.50	24.5	17,643	0.14%
2020/12/15	163	42.11	110	43.47	41.60	53	17,424	0.30%	大買/大賣/
2020/12/14	77	43.45	74	43.75	43.40	3	17,103	0.02%
2020/12/11	221	44.17	202	44.54	44.25	19	16,861	0.11%	大買/大賣/
2020/12/10	260	44.34	236	45.03	44.05	24	15,993	0.15%	大買/大賣/
2020/12/09	251	46.91	179.5	46.83	45.70	71.5	15,207	0.47%	大買/大賣/
2020/12/08	113	45.55	150	45.38	45.70	-37	13,020	-0.28%	大買/大賣/
2020/12/07	72	43.92	61	44.21	43.05	11	11,934	0.09%
2020/12/04	509	43.86	498.2	43.13	44.30	10.8	11,044	0.10%	大買/大賣/
2020/12/03	12	41.63	81.3	41.19	42.55	-69.3	8,896	-0.78%
2020/12/02	36	38.83	36	39.20	38.70	0	8,094	0.00%
2020/12/01	323	38.67	334	38.78	38.70	-11	7,662	-0.14%	大買/大賣/
2020/11/30	23	38.49	27	38.63	37.75	-4	7,067	-0.06%
2020/11/27	16	36.12	4	36.28	36.20	12	6,504	0.18%
2020/11/26	50	35.90	71	36.26	36.25	-21	6,560	-0.32%
2020/11/25	10	35.21	4	35.55	35.25	6	6,471	0.09%
2020/11/24	17	35.71	60	36.04	35.40	-43	6,440	-0.67%
2020/11/23	19	35.50	35.1	35.42	35.95	-16.1	6,216	-0.26%
2020/11/20	0	0.00	3	34.20	34.35	-3	5,793	-0.05%
2020/11/19	8	34.06	9	33.99	33.85	-1	5,733	-0.02%
2020/11/18	0	0.00	4	33.46	33.40	-4	5,645	-0.07%
2020/11/17	18	33.87	2	33.60	33.50	16	5,675	0.28%
2020/11/16	3	33.08	1	33.05	33.15	2	5,760	0.03%
2020/11/13	0	0.00	2	32.80	32.80	-2	5,827	-0.03%
2020/11/12	1	32.80	0	0.00	32.55	1	6,027	0.02%
2020/11/11	0	0.00	3	33.00	32.85	-3	6,233	-0.05%
2020/11/10	0	0.00	1	32.50	32.55	-1	6,234	-0.02%
2020/11/09	3	32.55	1	32.70	32.55	2	6,280	0.03%
2020/11/06	6	32.63	3	33.07	32.40	3	6,308	0.05%
2020/11/05	2	32.80	5	32.80	32.70	-3	6,374	-0.05%
2020/11/04	3	32.72	0	0.00	32.60	3	6,454	0.05%
2020/11/03	3	32.67	1	32.80	32.90	2	6,647	0.03%
2020/11/02	2	32.08	3	32.23	32.50	-1	6,846	-0.01%
2020/10/30	6	32.13	7	31.73	31.65	-1	6,946	-0.01%
2020/10/29	7	32.27	2	32.05	32.35	5	7,069	0.07%
2020/10/28	20	32.90	1	32.95	32.85	19	7,182	0.26%
2020/10/27	1	33.20	0	0.00	33.40	1	7,980	0.01%
2020/10/26	3	33.62	2	34.00	33.55	1	8,108	0.01%
2020/10/23	0	0.00	1	33.90	33.90	-1	8,170	-0.01%
2020/10/22	11	34.55	4	34.53	34.20	7	8,650	0.08%
2020/10/21	32	34.15	0	0.00	34.00	32	8,799	0.36%
2020/10/20	2	34.48	1	34.20	34.10	1	8,904	0.01%
2020/10/19	0	0.00	2	34.65	34.50	-2	8,956	-0.02%
2020/10/16	8	35.04	3	34.77	34.50	5	8,991	0.06%
2020/10/15	34.1	35.45	20	35.69	35.60	14.1	8,927	0.16%
2020/10/14	0	0.00	21	33.97	34.25	-21	8,613	-0.24%
2020/10/13	2	33.35	1	33.25	33.45	1	8,718	0.01%
2020/10/12	12	33.60	0	0.00	33.50	12	8,986	0.13%
2020/10/08	2	34.43	5	34.26	34.20	-3	9,028	-0.03%
2020/10/07	1	34.30	2	34.35	34.40	-1	9,079	-0.01%
2020/10/06	10	34.47	4	34.25	34.25	6	9,169	0.07%
2020/09/30	0	0.00	6	34.00	34.15	-6	9,459	-0.06%
2020/09/29	0	0.00	6	33.98	33.75	-6	9,617	-0.06%
2020/09/28	12	34.23	3	34.03	33.90	9	9,959	0.09%
2020/09/25	7	33.26	6	33.23	33.25	1	10,610	0.01%
2020/09/24	1	33.80	3	33.95	33.35	-2	11,107	-0.02%
2020/09/23	0	0.00	1	34.80	34.55	-1	11,120	-0.01%
2020/09/22	1	34.40	1	34.40	34.55	0	11,169	0.00%
2020/09/21	0	0.00	2	35.05	34.90	-2	11,158	-0.02%
2020/09/18	4	36.04	2	35.80	35.75	2	11,133	0.02%
2020/09/17	4	35.96	6.2	35.94	36.10	-2.2	11,111	-0.02%
2020/09/16	7	35.83	0	0.00	35.45	7	10,976	0.06%
2020/09/15	11	35.47	2	35.45	35.30	9	10,937	0.08%
2020/09/14	0	0.00	2	35.15	35.10	-2	11,011	-0.02%
2020/09/11	0	0.00	2	35.28	35.05	-2	11,033	-0.02%
2020/09/10	1	35.75	11	35.88	35.45	-10	11,042	-0.09%
2020/09/09	0	0.00	1	35.90	35.90	-1	11,088	-0.01%
2020/09/08	5	35.34	13	35.42	35.25	-8	11,062	-0.07%
2020/09/07	40	36.53	14	36.51	35.50	26	11,222	0.23%
2020/09/04	16	35.62	12	35.55	36.00	4	10,950	0.04%
2020/09/03	8	35.78	14	35.72	35.35	-6	10,853	-0.06%
2020/09/02	12	35.62	6	35.08	35.60	6	10,878	0.06%
2020/09/01	6	34.82	1	34.85	34.85	5	11,131	0.04%
2020/08/31	1	34.85	2	34.65	34.80	-1	10,967	-0.01%
2020/08/28	2	34.25	0	0.00	34.40	2	10,840	0.02%
2020/08/27	1	34.70	0	0.00	35.15	1	10,857	0.01%
2020/08/26	0	0.00	1	33.90	33.90	-1	10,986	-0.01%
2020/08/25	5	33.77	1	33.60	33.60	4	11,005	0.04%
2020/08/21	2	33.63	0	0.00	33.65	2	11,014	0.02%
2020/08/20	8	34.09	41	32.82	33.00	-33	11,012	-0.30%
2020/08/19	12	35.85	10	36.04	35.65	2	10,851	0.02%
2020/08/18	25	36.95	15	37.03	36.45	10	10,844	0.09%
2020/08/17	41	36.42	42	36.87	36.85	-1	10,705	-0.01%
2020/08/14	0	0.00	1	35.40	35.40	-1	10,541	-0.01%
2020/08/13	2	35.25	5	35.66	35.20	-3	10,583	-0.03%
2020/08/12	2	35.45	6	35.46	35.55	-4	10,578	-0.04%
2020/08/11	6	35.59	11	35.95	35.40	-5	10,619	-0.05%
2020/08/10	4	35.60	0	0.00	35.20	4	10,633	0.04%
2020/08/07	15	36.15	1	36.15	35.75	14	10,730	0.13%
2020/08/06	16	37.21	29	37.34	37.45	-13	10,749	-0.12%
2020/08/05	9	37.38	14	37.30	36.90	-5	10,688	-0.05%
2020/08/04	15	37.28	4	36.98	37.10	11	10,597	0.10%
2020/08/03	14	36.76	67	36.83	36.85	-53	10,564	-0.50%
2020/07/31	118	37.24	96	37.25	37.15	22	10,441	0.21%	大買/
2020/07/30	44	36.01	30	35.85	36.35	14	9,654	0.15%
2020/07/29	8	35.63	21	35.58	35.50	-13	9,631	-0.13%
2020/07/28	55	35.97	50	36.12	35.65	5	9,736	0.05%
2020/07/27	12	34.95	2	35.30	35.25	10	9,497	0.11%
2020/07/24	0	0.00	5	34.73	34.25	-5	9,370	-0.05%
2020/07/23	5	35.32	4	34.94	34.85	1	9,367	0.01%
2020/07/22	10	34.95	3	35.08	35.05	7	9,487	0.07%
2020/07/21	1	34.95	2	34.98	34.85	-1	9,454	-0.01%
2020/07/20	2	34.50	0	0.00	34.50	2	9,423	0.02%
2020/07/17	2	34.88	5	34.73	34.85	-3	9,443	-0.03%
2020/07/16	5	35.40	7	35.43	35.60	-2	9,483	-0.02%
2020/07/15	2	33.98	19	33.96	34.20	-17	9,227	-0.18%
2020/07/13	2	34.48	2	34.35	34.30	0	9,247	0.00%
2020/07/10	25	35.85	4	35.68	35.55	21	9,270	0.23%
2020/07/09	5	36.83	4	37.09	36.70	1	9,162	0.01%
2020/07/08	1	37.00	9	37.28	37.20	-8	9,011	-0.09%
2020/07/07	8	37.94	13	37.52	37.00	-5	8,909	-0.06%
2020/07/06	26	38.62	30	38.79	38.55	-4	8,697	-0.05%
2020/07/03	17	36.07	38	35.77	36.45	-21	8,188	-0.26%
2020/07/02	1	34.15	12	34.20	34.20	-11	7,697	-0.14%
2020/07/01	16	33.83	3	33.90	33.80	13	7,699	0.17%
2020/06/30	4	33.40	0	0.00	33.40	4	7,723	0.05%
2020/06/29	2	32.98	0	0.00	33.00	2	7,759	0.03%
2020/06/24	3.2	33.43	11	33.41	33.30	-7.8	7,783	-0.10%
2020/06/23	4	33.68	0	0.00	33.55	4	7,879	0.05%
2020/06/22	0	0.00	1	33.80	33.50	-1	7,964	-0.01%
2020/06/19	11	33.82	9	33.97	33.60	2	8,082	0.02%
2020/06/18	2	33.43	0	0.00	33.50	2	8,038	0.02%
2020/06/17	3	33.58	0	0.00	33.75	3	8,047	0.04%
2020/06/16	14	34.16	5	33.99	33.95	9	8,149	0.11%
2020/06/15	3	33.40	4	33.54	33.30	-1	8,200	-0.01%
2020/06/12	17	33.45	20	33.94	34.15	-3	8,265	-0.04%
2020/06/11	29	33.12	18	33.29	32.75	11	8,149	0.13%
2020/06/10	5	33.72	11	33.57	33.70	-6	8,183	-0.07%
2020/06/09	12	34.29	10	33.96	33.90	2	8,370	0.02%
2020/06/08	64	35.29	40	35.22	34.85	24	8,405	0.29%
2020/06/05	5	33.91	1	33.90	33.90	4	8,023	0.05%
2020/06/04	6	33.82	25	33.99	33.60	-19	8,147	-0.23%
2020/06/03	21	34.28	3	34.23	34.15	18	8,189	0.22%
2020/06/02	20	34.36	15	34.44	34.55	5	8,115	0.06%
2020/06/01	2	33.00	11	33.45	33.60	-9	7,927	-0.11%
2020/05/29	2	33.05	0	0.00	32.75	2	7,968	0.03%
2020/05/28	10	33.30	1	33.50	33.10	9	8,140	0.11%
2020/05/27	1	33.15	4	33.69	33.20	-3	8,364	-0.04%
2020/05/26	8	34.04	18	33.94	33.50	-10	8,744	-0.11%
2020/05/25	1	33.30	8	33.43	33.70	-7	8,973	-0.08%
2020/05/21	7	33.79	11	33.66	33.65	-4	8,967	-0.04%
2020/05/20	10	33.53	9	33.64	33.55	1	9,054	0.01%
2020/05/18	12	32.90	7	32.84	32.40	5	9,309	0.05%
2020/05/15	8	33.63	46	33.53	33.45	-38	9,366	-0.41%
2020/05/14	10	34.41	5	34.45	33.70	5	9,582	0.05%
2020/05/13	23	33.95	76	34.08	34.40	-53	9,598	-0.55%
2020/05/12	32	33.86	18	33.54	33.40	14	9,448	0.15%
2020/05/11	9	32.98	7	33.10	33.05	2	9,464	0.02%
2020/05/08	30	33.33	14	33.20	32.70	16	9,395	0.17%
2020/05/07	7	32.59	8	32.73	32.70	-1	9,277	-0.01%
2020/05/06	2	32.43	3	32.78	32.35	-1	9,233	-0.01%
2020/05/05	8	32.79	14	32.89	32.55	-6	9,207	-0.07%
2020/05/04	31	32.50	18	32.74	32.85	13	9,141	0.14%
2020/04/30	26	32.05	60	32.02	32.70	-34	8,989	-0.38%
2020/04/29	16	30.96	0	0.00	30.90	16	8,825	0.18%
2020/04/28	23	31.09	9	31.04	30.95	14	8,819	0.16%
2020/04/27	15	30.42	26	30.52	30.70	-11	8,850	-0.12%
2020/04/23	7	29.39	2	29.38	29.30	5	8,710	0.06%
2020/04/22	1	29.00	2	28.20	29.05	-1	8,702	-0.01%
2020/04/21	33	29.36	31	29.73	28.75	2	8,808	0.02%
2020/04/17	2	29.60	6	29.58	28.80	-4	8,765	-0.05%
2020/04/16	5	29.00	15	29.13	29.10	-10	8,703	-0.11%
2020/04/15	23	29.06	6	29.15	29.05	17	8,664	0.20%
2020/04/14	21	28.67	2	28.65	28.65	19	8,655	0.22%
2020/04/13	1	28.30	4	28.10	28.00	-3	8,677	-0.03%
2020/04/10	12	28.13	3	28.10	28.30	9	8,761	0.10%
2020/04/09	11	29.20	12	28.59	28.45	-1	9,015	-0.01%
2020/04/08	19	28.20	26	28.33	28.90	-7	9,001	-0.08%
2020/04/07	1	27.25	14	27.28	27.30	-13	8,905	-0.15%
2020/04/06	0	0.00	4	26.48	26.60	-4	9,145	-0.04%
2020/04/01	30	26.30	1	25.80	26.15	29	9,526	0.30%
2020/03/31	4	26.26	2	26.25	25.95	2	9,491	0.02%
2020/03/30	6	25.24	5	25.21	25.70	1	9,638	0.01%
2020/03/27	30	26.20	3	26.32	25.60	27	9,646	0.28%
2020/03/26	3	25.87	3	26.10	26.05	0	9,570	0.00%
2020/03/25	10	25.72	12	25.78	26.00	-2	9,519	-0.02%
2020/03/24	6	23.90	8	24.04	23.90	-2	9,452	-0.02%
2020/03/23	7	22.96	1	23.05	22.60	6	9,873	0.06%
2020/03/20	4	24.11	23	24.24	24.30	-19	10,014	-0.19%
2020/03/19	4	23.26	7	23.79	22.55	-3	10,038	-0.03%
2020/03/18	27	25.80	23	25.87	25.05	4	10,011	0.04%
2020/03/17	11	25.76	11	25.27	25.05	0	10,270	0.00%
2020/03/16	2	27.15	4	28.10	26.45	-2	10,196	-0.02%
2020/03/13	24	27.36	7	27.44	27.90	17	10,206	0.17%
2020/03/12	9	30.62	13	30.60	30.20	-4	10,016	-0.04%
2020/03/11	5	33.00	6	32.43	32.40	-1	10,010	-0.01%
2020/03/10	25	32.64	20	32.88	33.05	5	10,412	0.05%
2020/03/09	18	33.20	2	33.63	33.00	16	10,701	0.15%
2020/03/06	0	34.90	10	34.72	34.75	-10	10,583	-0.09%
2020/03/05	5	35.30	4	35.38	35.20	1	10,574	0.01%
2020/03/04	1	35.25	3	34.87	34.85	-2	10,516	-0.02%
2020/03/03	11	35.77	15	35.60	35.15	-4	10,472	-0.04%
2020/03/02	12	35.05	22	35.08	35.50	-10	10,424	-0.10%
2020/02/27	70	36.12	44	35.34	34.15	26	10,167	0.26%
2020/02/26	10	35.74	17.1	35.82	36.00	-7.1	9,735	-0.07%
2020/02/25	0	0.00	4	35.03	35.15	-4	9,448	-0.04%
2020/02/24	11	35.00	2	35.08	35.00	9	9,393	0.10%
2020/02/21	9	35.22	9	35.38	35.40	0	9,348	0.00%
2020/02/20	4	35.54	18	35.25	35.00	-14	9,230	-0.15%
2020/02/19	40	35.33	42	35.44	35.30	-2	9,113	-0.02%
2020/02/18	9	34.81	9	34.61	34.65	0	8,882	0.00%
2020/02/17	22	34.93	17	34.87	34.65	5	8,773	0.06%
2020/02/14	16	34.09	37	34.07	34.00	-21	8,475	-0.25%
2020/02/13	14	33.65	4	33.70	33.50	10	8,308	0.12%
2020/02/12	14	33.54	11	33.65	33.60	3	8,348	0.04%
2020/02/11	1	32.15	14	32.11	32.20	-13	8,274	-0.16%
2020/02/10	0	0.00	1	31.55	31.60	-1	8,344	-0.01%
2020/02/07	0	0.00	3	32.10	31.85	-3	8,493	-0.04%
2020/02/06	4	32.13	8	32.26	32.40	-4	8,669	-0.05%
2020/02/05	17	32.41	23	32.48	31.80	-6	8,800	-0.07%
2020/02/04	33	31.86	29	31.57	32.10	4	8,800	0.05%
2020/02/03	5	30.08	5	30.18	31.20	0	8,871	0.00%
2020/01/31	7	32.50	3	32.10	32.50	4	8,827	0.05%
2020/01/30	17	32.52	15	32.54	32.25	2	9,107	0.02%
2020/01/20	2	35.83	1	35.80	35.80	1	9,084	0.01%
2020/01/17	7	35.68	1	35.60	35.45	6	9,265	0.06%
2020/01/16	3	35.45	0	0.00	35.45	3	9,526	0.03%
2020/01/15	2	35.60	22	35.65	35.55	-20	9,835	-0.20%
2020/01/14	1	35.70	10	35.45	35.40	-9	9,947	-0.09%
2020/01/13	0	0.00	11	34.45	35.15	-11	10,704	-0.10%
2020/01/10	11	34.09	5	34.05	34.15	6	11,060	0.05%
2020/01/09	4	34.48	1	34.55	34.30	3	11,048	0.03%
2020/01/08	5	34.16	11	34.16	34.00	-6	11,063	-0.05%
2020/01/07	20	35.05	5	35.15	34.80	15	11,090	0.14%
2020/01/06	4	35.60	11	35.68	35.20	-7	11,228	-0.06%
2020/01/03	71	37.03	31	37.07	36.25	40	11,149	0.36%
2020/01/02	6	36.79	2	36.80	36.90	4	10,906	0.04%
2019/12/31	11	36.51	20	36.44	36.35	-9	10,825	-0.08%
2019/12/30	18	37.46	8	37.23	37.10	10	10,750	0.09%
2019/12/27	26	36.89	15	37.12	37.30	11	10,473	0.10%
2019/12/26	7	35.96	0	0.00	35.80	7	10,121	0.07%
2019/12/25	52	36.37	10	36.13	36.10	42	10,177	0.41%
2019/12/23	0	0.00	4	35.98	36.10	-4	10,132	-0.04%
2019/12/20	0	0.00	2	36.03	35.90	-2	10,247	-0.02%
2019/12/19	0	0.00	1	35.85	35.90	-1	10,473	-0.01%
2019/12/18	7	37.00	9	36.69	36.30	-2	10,454	-0.02%
2019/12/17	3	36.17	11.1	36.52	36.60	-8.1	10,055	-0.08%
2019/12/16	4	36.06	7	36.26	36.05	-3	10,068	-0.03%
2019/12/13	2	35.35	6	35.34	35.60	-4	9,918	-0.04%
2019/12/12	19	36.67	27	36.49	35.50	-8	9,803	-0.08%
2019/12/11	2	35.40	14	35.49	35.50	-12	9,404	-0.13%
2019/12/10	2	35.53	35	35.77	35.75	-33	9,363	-0.35%
2019/12/09	5	35.35	7	35.30	35.30	-2	9,240	-0.02%
2019/12/06	3	35.62	6	35.48	35.55	-3	9,233	-0.03%
2019/12/05	6	35.64	13	35.52	35.25	-7	9,090	-0.08%
2019/12/04	6	34.14	22	34.44	34.85	-16	8,701	-0.18%
2019/12/03	3	33.13	3	33.05	33.10	0	8,310	0.00%
2019/12/02	2	33.10	0.1	33.10	33.05	1.9	8,328	0.02%
2019/11/29	4	33.60	2	33.50	33.45	2	8,386	0.02%
2019/11/28	7	33.91	3	33.88	33.80	4	8,410	0.05%
2019/11/27	23	34.08	11	34.01	34.10	12	8,529	0.14%
2019/11/26	0	0.00	3	33.22	33.35	-3	8,500	-0.04%
2019/11/22	2	33.05	2	33.10	33.05	0	8,719	0.00%
2019/11/21	1	32.90	7	32.90	33.25	-6	8,766	-0.07%
2019/11/20	3	33.28	2	33.45	33.15	1	8,779	0.01%
2019/11/19	4	33.25	2	33.45	33.60	2	8,826	0.02%
2019/11/18	0	0.00	0.5	33.35	33.35	-0.5	8,874	-0.01%
2019/11/14	11	32.99	5	33.07	33.00	6	9,074	0.07%
2019/11/13	1	33.70	2	33.38	33.25	-1	9,090	-0.01%
2019/11/12	1.5	33.37	1	33.35	33.60	0.5	9,106	0.01%
2019/11/11	24	33.24	8	33.10	33.00	16	9,114	0.18%
2019/11/08	20	34.41	11	34.61	34.30	9	9,043	0.10%
2019/11/07	1	35.20	4	35.30	35.05	-3	9,033	-0.03%
2019/11/06	14	36.20	14	36.42	35.75	0	9,078	0.00%
2019/11/05	15	36.28	28	36.21	36.00	-13	8,993	-0.14%
2019/11/04	7	36.11	3	36.07	35.80	4	8,863	0.05%
2019/11/01	12	35.40	26	35.64	35.70	-14	8,740	-0.16%
2019/10/31	4	35.51	8	35.47	35.05	-4	8,780	-0.05%
2019/10/30	4	35.78	3	35.80	35.80	1	8,690	0.01%
2019/10/29	32	36.40	7	36.36	36.05	25	8,683	0.29%
2019/10/28	20	35.69	3	35.70	35.60	17	8,555	0.20%
2019/10/25	24	35.76	22	36.00	35.50	2	8,580	0.02%
2019/10/24	14	36.48	56	36.58	36.70	-42	8,427	-0.50%
2019/10/23	38	36.47	12	36.43	36.35	26	8,296	0.31%
2019/10/22	24	36.24	27	36.14	36.15	-3	8,261	-0.04%
2019/10/21	65	36.23	84	36.42	36.30	-19	8,106	-0.23%
2019/10/18	52	34.32	12	34.19	34.80	40	7,458	0.54%
2019/10/16	1	33.50	0	0.00	33.20	1	7,345	0.01%
2019/10/15	11	33.98	5	33.40	33.40	6	7,326	0.08%
2019/10/14	16	33.97	14	34.01	33.75	2	7,233	0.03%
2019/10/09	1	32.90	1	32.60	32.70	0	7,081	0.00%
2019/10/08	9	32.83	12	32.92	32.90	-3	7,118	-0.04%
2019/10/07	7	33.55	0	0.00	33.45	7	7,175	0.10%
2019/10/04	6	33.98	13	33.89	33.85	-7	7,280	-0.10%
2019/10/03	2	33.93	2	33.70	34.10	0	7,323	0.00%
2019/10/02	2	33.90	0	0.00	33.90	2	7,419	0.03%
2019/10/01	3	34.28	3	34.27	34.60	0	7,428	0.00%
2019/09/27	1	33.80	10	33.90	33.65	-9	7,471	-0.12%
2019/09/26	6	34.43	14	34.63	34.10	-8	7,535	-0.11%
2019/09/25	2	34.30	4	34.54	34.50	-2	7,686	-0.03%
2019/09/24	29	34.43	21	34.35	34.15	8	7,755	0.10%
2019/09/23	1	33.80	15	33.57	33.75	-14	7,525	-0.19%
2019/09/20	5	33.62	3	33.53	33.45	2	7,554	0.03%
2019/09/19	8	33.13	14	33.23	33.50	-6	7,653	-0.08%
2019/09/18	0	0.00	2	32.60	32.55	-2	7,571	-0.03%
2019/09/17	10	32.75	0	0.00	32.50	10	7,640	0.13%
2019/09/16	0	0.00	2	32.25	32.20	-2	7,696	-0.03%
2019/09/12	1	32.25	2	32.28	32.20	-1	7,842	-0.01%
2019/09/11	1	32.05	11	32.00	31.90	-10	7,914	-0.13%
2019/09/10	0	0.00	1	31.90	31.90	-1	8,037	-0.01%
2019/09/09	3	33.02	4	32.41	32.35	-1	8,377	-0.01%
2019/09/06	6	33.09	6	33.00	32.90	0	8,430	0.00%
2019/09/05	4	32.94	1	32.85	32.90	3	8,426	0.04%
2019/09/04	0	0.00	12	32.73	32.85	-12	8,683	-0.14%
2019/09/03	10	33.06	9	32.66	32.50	1	8,754	0.01%
2019/09/02	3	32.48	9	32.51	32.70	-6	8,710	-0.07%
2019/08/30	9	32.64	2	32.45	32.10	7	8,713	0.08%
2019/08/29	2	32.25	1	32.25	32.30	1	8,640	0.01%
2019/08/28	32	32.47	23	32.46	32.55	9	8,568	0.11%
2019/08/27	1	31.80	10	31.60	31.40	-9	8,406	-0.11%
2019/08/23	0	0.00	2	32.40	32.40	-2	8,468	-0.02%
2019/08/22	10	32.78	3	32.47	32.40	7	8,490	0.08%
2019/08/21	2	32.83	1	33.15	32.70	1	8,500	0.01%
2019/08/20	2	33.28	5	33.04	32.90	-3	8,487	-0.04%
2019/08/19	6	33.56	11	33.58	33.40	-5	8,459	-0.06%
2019/08/16	6	32.39	2	32.65	32.50	4	8,412	0.05%
2019/08/15	13	31.73	11	31.76	31.85	2	8,490	0.02%
2019/08/14	18	32.87	9	32.62	32.50	9	8,552	0.11%
2019/08/13	5	32.55	4	32.58	32.50	1	8,640	0.01%
2019/08/12	1	32.45	1	32.70	32.45	0	8,721	0.00%
2019/08/08	7	32.98	5	33.08	32.85	2	8,736	0.02%
2019/08/07	10	33.98	10	33.65	33.20	0	8,803	0.00%
2019/08/06	3	32.65	2	32.68	34.15	1	8,983	0.01%
2019/08/05	1	34.20	3	34.20	33.85	-2	9,305	-0.02%
2019/08/02	12	34.63	0	0.00	34.55	12	9,570	0.13%
2019/08/01	7	36.00	9	35.92	35.75	-2	9,723	-0.02%
2019/07/31	1	35.40	2	35.98	36.20	-1	9,932	-0.01%
2019/07/30	2	35.63	15	35.83	35.60	-13	9,958	-0.13%
2019/07/29	12	37.25	48	37.08	37.05	-36	9,899	-0.36%
2019/07/26	2	36.85	8	36.96	37.00	-6	9,916	-0.06%
2019/07/25	23	36.80	8	36.84	36.90	15	9,947	0.15%
2019/07/24	9	37.09	17	37.25	36.80	-8	10,024	-0.08%
2019/07/23	11	36.64	19	36.30	36.10	-8	10,242	-0.08%
2019/07/22	51	36.64	15	36.59	36.50	36	10,750	0.33%
2019/07/19	7	35.79	70	35.73	36.05	-63	11,077	-0.57%
2019/07/18	14	35.17	15	34.72	34.50	-1	11,053	-0.01%
2019/07/17	1	35.60	2	35.65	35.65	-1	11,077	-0.01%
2019/07/16	8	36.07	11.1	35.90	35.90	-3.1	11,708	-0.03%
2019/07/15	3	35.80	2	35.83	35.70	1	11,875	0.01%
2019/07/12	4	35.71	19	35.58	35.40	-15	12,082	-0.12%
2019/07/11	24	35.79	12	35.98	35.60	12	12,129	0.10%
2019/07/10	19	37.54	6	37.48	37.60	13	12,100	0.11%
2019/07/09	12	37.55	22	37.58	37.40	-10	12,054	-0.08%
2019/07/08	7	38.17	5	38.12	38.05	2	12,117	0.02%
2019/07/05	12	37.65	1	37.75	37.80	11	12,158	0.09%
2019/07/04	17	37.29	13	37.58	37.55	4	12,166	0.03%
2019/07/03	0	0.00	1	37.00	36.90	-1	12,483	-0.01%
2019/07/02	7	37.29	31	37.19	37.10	-24	12,517	-0.19%
2019/07/01	21	36.26	17	36.39	36.45	4	12,550	0.03%
2019/06/28	4	35.15	2	35.23	35.35	2	12,808	0.02%
2019/06/27	7	35.11	16	35.11	35.15	-9	13,119	-0.07%
2019/06/26	11	34.69	11.1	34.37	34.70	-0.1	13,074	0.00%
2019/06/25	18	35.70	19	35.28	35.30	-1	13,030	-0.01%
2019/06/24	16	35.23	18	35.94	36.00	-2	12,960	-0.02%
2019/06/21	8	35.29	10	35.73	35.05	-2	12,923	-0.02%
2019/06/20	7	36.06	1	36.20	35.70	6	12,880	0.05%
2019/06/19	4	35.39	16	35.52	35.55	-12	12,826	-0.09%
2019/06/18	4	35.60	3	34.95	35.05	1	12,825	0.01%
2019/06/17	53	35.94	40	35.52	35.50	13	12,844	0.10%
2019/06/14	2	34.83	3	34.58	34.40	-1	12,517	-0.01%
2019/06/13	35	34.33	32	34.24	34.25	3	12,543	0.02%
2019/06/12	40	35.17	42.5	34.90	34.60	-2.5	12,564	-0.02%
2019/06/11	30.5	33.46	33	33.81	34.05	-2.5	12,406	-0.02%
2019/06/10	6	33.30	2	33.35	33.25	4	12,391	0.03%
2019/06/06	2	32.75	5	32.85	32.80	-3	12,525	-0.02%
2019/06/05	25	33.83	32	33.45	33.10	-7	12,542	-0.06%
2019/06/04	11	33.30	9	33.42	33.50	2	12,606	0.02%
2019/06/03	29	32.90	28	33.00	33.25	1	12,833	0.01%
2019/05/31	22	33.25	27	33.65	33.50	-5	13,007	-0.04%
2019/05/30	9	32.84	7.1	32.95	33.15	1.9	13,059	0.01%
2019/05/29	25	32.35	19	32.29	32.30	6	13,289	0.05%
2019/05/28	2	32.65	1	32.70	32.95	1	13,695	0.01%
2019/05/27	8	33.10	13	33.21	32.90	-5	14,182	-0.04%
2019/05/24	14	33.46	8	33.39	33.05	6	14,485	0.04%
2019/05/23	17	33.04	23	33.10	33.30	-6	14,617	-0.04%
2019/05/22	28	34.53	42	34.08	33.90	-14	14,824	-0.09%
2019/05/21	15	33.61	14	33.40	33.90	1	15,197	0.01%
2019/05/20	13	33.22	9	33.27	33.05	4	15,278	0.03%
2019/05/17	28	34.08	47	33.97	33.80	-19	15,570	-0.12%
2019/05/16	15	34.20	26	34.47	33.80	-11	15,910	-0.07%
2019/05/15	58	35.21	45	35.18	34.90	13	16,886	0.08%
2019/05/14	65	34.03	39	34.12	35.25	26	17,494	0.15%
2019/05/13	47	34.72	30	34.92	33.80	17	17,719	0.10%
2019/05/10	29	36.89	9	37.41	36.60	20	17,580	0.11%
2019/05/09	24.6	37.66	12	38.33	37.25	12.6	17,423	0.07%
2019/05/08	12	38.75	27	38.77	38.90	-15	17,313	-0.09%
2019/05/07	5	38.46	6	38.43	38.40	-1	17,407	-0.01%
2019/05/06	36	38.28	60	38.15	38.15	-24	17,976	-0.13%
2019/05/03	10	39.37	30	39.37	39.35	-20	17,943	-0.11%
2019/05/02	49	39.28	3	39.00	38.90	46	17,968	0.26%
2019/04/30	26	38.93	9	38.96	39.05	17	18,100	0.09%
2019/04/29	77	39.37	67	39.19	38.55	10	17,988	0.06%
2019/04/26	102	40.60	107	40.78	41.15	-5	17,730	-0.03%	大買/大賣/
2019/04/25	88	40.42	125	40.09	40.55	-37	17,250	-0.21%	大賣/
2019/04/24	35	39.54	15	39.81	39.40	20	16,889	0.12%
2019/04/23	31	39.11	23	39.25	39.00	8	16,911	0.05%
2019/04/22	51	40.23	52	40.46	39.25	-1	17,008	-0.01%
2019/04/19	6	38.44	20	38.84	39.00	-14	16,563	-0.08%
2019/04/18	27	38.58	36	38.76	37.85	-9	16,598	-0.05%
2019/04/17	10	38.47	30	38.43	38.25	-20	16,622	-0.12%
2019/04/16	18	37.82	30	37.63	38.05	-12	16,677	-0.07%
2019/04/15	44.1	37.49	20	37.72	37.30	24.1	16,926	0.14%
2019/04/12	5	37.50	5	37.63	37.25	0	17,317	0.00%
2019/04/11	68	38.55	42	38.74	38.10	26	17,415	0.15%
2019/04/10	24	39.28	23	39.21	39.35	1	17,356	0.01%
2019/04/09	43.5	40.37	73	39.97	39.60	-29.5	17,404	-0.17%
2019/04/08	13	39.61	15	39.61	39.30	-2	17,317	-0.01%
2019/04/03	35	39.43	92	39.25	39.20	-57	17,378	-0.33%
2019/04/02	90	38.96	56.2	39.04	39.45	33.8	17,400	0.19%
2019/04/01	95	37.98	54	37.86	37.90	41	17,263	0.24%
2019/03/29	15	36.57	10	36.60	36.90	5	17,149	0.03%
2019/03/28	11	37.14	9	36.89	36.55	2	17,823	0.01%
2019/03/27	2	37.05	0	0.00	36.80	2	18,695	0.01%
2019/03/26	9	37.03	10	37.03	36.90	-1	19,704	-0.01%
2019/03/25	4	36.60	8	36.49	36.70	-4	20,382	-0.02%
2019/03/22	5	37.14	7	37.16	37.10	-2	20,597	-0.01%
2019/03/21	9	37.21	2	37.33	36.75	7	20,876	0.03%
2019/03/20	18	37.09	26	37.02	37.10	-8	21,208	-0.04%
2019/03/19	10	36.62	5	36.49	36.45	5	21,697	0.02%
2019/03/18	13	36.57	4	36.28	36.25	9	22,043	0.04%
2019/03/15	9	36.95	2	37.05	36.70	7	22,301	0.03%
2019/03/14	7	36.84	20	36.58	36.45	-13	22,583	-0.06%
2019/03/13	8	37.16	10	37.18	37.10	-2	23,091	-0.01%
2019/03/12	18	37.88	9	37.57	37.35	9	23,411	0.04%
2019/03/11	6	37.41	10	37.33	37.30	-4	23,766	-0.02%
2019/03/08	10	36.71	7	36.89	37.25	3	24,548	0.01%
2019/03/07	23	37.73	26	37.94	37.05	-3	25,184	-0.01%
2019/03/06	29	39.27	21	38.97	38.65	8	26,262	0.03%
2019/03/05	27	38.74	11	38.90	38.60	16	27,112	0.06%
2019/03/04	31	39.33	28	39.61	38.95	3	28,054	0.01%
2019/02/27	28	39.24	48	39.26	39.50	-20	28,110	-0.07%
2019/02/26	66	39.33	46	39.18	38.60	20	28,202	0.07%
2019/02/25	72	37.71	84	37.75	37.80	-12	28,383	-0.04%
2019/02/22	19	39.14	16	39.29	38.75	3	29,437	0.01%
2019/02/21	26	39.10	16	38.97	39.40	10	29,463	0.03%
2019/02/20	23	40.20	27	40.27	39.50	-4	29,489	-0.01%
2019/02/19	40	39.20	29	39.20	39.50	11	29,660	0.04%
2019/02/18	53	39.70	48	39.56	39.20	5	30,192	0.02%
2019/02/15	107	39.41	141	38.89	38.80	-34	30,612	-0.11%	大買/大賣/
2019/02/14	91	40.03	76	39.97	39.80	15	30,775	0.05%
2019/02/13	25	37.30	45	37.90	38.75	-20	30,306	-0.07%
2019/02/12	61	35.24	33	35.28	35.25	28	30,182	0.09%
2019/02/11	20	34.52	10	34.41	34.35	10	31,029	0.03%
2019/01/30	29	33.95	18	33.65	33.40	11	31,892	0.03%
2019/01/29	17	33.45	27	33.54	33.40	-10	32,202	-0.03%
2019/01/28	33	34.56	37	34.51	34.25	-4	32,566	-0.01%
2019/01/25	48	33.91	53	34.29	34.30	-5	33,389	-0.01%
2019/01/24	25	32.75	16	32.61	32.65	9	34,287	0.03%
2019/01/23	14	32.25	22	32.21	32.25	-8	34,578	-0.02%
2019/01/22	22	32.61	17	32.51	32.60	5	34,995	0.01%
2019/01/21	22	32.26	25	32.35	32.20	-3	35,430	-0.01%
2019/01/18	35	31.66	26	31.66	32.20	9	35,828	0.03%
2019/01/17	15	32.43	21	32.45	32.00	-6	36,054	-0.02%
2019/01/16	10	32.63	11	32.39	32.60	-1	36,365	0.00%
2019/01/15	25	31.92	21	31.91	32.05	4	36,476	0.01%
2019/01/14	7	31.81	3	31.82	31.85	4	36,612	0.01%
2019/01/11	12	33.43	13	33.50	32.95	-1	36,713	0.00%
2019/01/10	9	33.92	14	33.78	33.40	-5	36,865	-0.01%
2019/01/09	8	33.22	33	33.36	33.40	-25	37,074	-0.07%
2019/01/08	12	33.31	8	33.31	33.35	4	37,626	0.01%
2019/01/07	12	33.10	42	33.00	33.55	-30	37,762	-0.08%
2019/01/04	90	31.27	35	30.73	31.50	55	38,001	0.14%
2019/01/03	14	32.80	29	32.14	32.00	-15	37,814	-0.04%
2019/01/02	10	33.58	20	33.75	33.50	-10	38,184	-0.03%
2018/12/28	23	33.47	11	33.40	33.50	12	38,634	0.03%
2018/12/27	28	34.34	24	33.96	33.50	4	39,107	0.01%
2018/12/26	47	33.28	12	33.70	32.50	35	39,032	0.09%
2018/12/25	45	33.10	25	33.42	33.40	20	39,341	0.05%
2018/12/24	21	33.95	28	34.04	34.40	-7	39,312	-0.02%
2018/12/22	60	34.28	57	34.36	34.65	3	39,298	0.01%
2018/12/21	62	34.50	55	34.59	35.45	7	39,507	0.02%
2018/12/20	73	33.85	99	34.08	33.60	-26	39,119	-0.07%
2018/12/19	53	36.26	27	35.74	35.20	26	38,481	0.07%
2018/12/18	18	38.89	42	38.64	37.60	-24	38,498	-0.06%
2018/12/17	114	40.55	114	40.77	40.50	0	38,648	0.00%	大買/大賣/
2018/12/14	131	40.84	191	41.91	40.70	-60	38,836	-0.15%	大買/大賣/
2018/12/13	211	42.26	209	41.91	42.30	2	38,818	0.01%	大買/大賣/
2018/12/12	182	41.77	161	41.33	41.85	21	38,745	0.05%	大買/大賣/
2018/12/11	11	41.83	59	41.93	40.55	-48	38,901	-0.12%
2018/12/10	118	40.20	93	40.58	41.45	25	39,090	0.06%	大買/
2018/12/07	101	41.33	75	41.45	40.90	26	39,058	0.07%	大買/
2018/12/06	190	40.85	226	41.01	40.15	-36	39,164	-0.09%	大買/大賣/
2018/12/05	69	41.82	39	41.95	41.90	30	39,076	0.08%
2018/12/04	67	43.56	34	43.37	43.20	33	39,419	0.08%
2018/12/03	310	44.43	302	44.71	44.20	8	39,430	0.02%	大買/大賣/
2018/11/30	171	42.94	174	42.38	43.20	-3	38,819	-0.01%	大買/大賣/
2018/11/29	81	41.90	93	41.92	42.50	-12	38,225	-0.03%
2018/11/28	62	40.02	71	40.31	39.85	-9	37,146	-0.02%
2018/11/27	68	39.50	72	39.53	39.40	-4	36,504	-0.01%
2018/11/26	30	38.20	40	38.03	38.20	-10	35,653	-0.03%
2018/11/23	35	38.22	30	38.22	37.35	5	35,760	0.01%
2018/11/22	51	39.00	43.5	38.88	38.15	7.5	35,578	0.02%
2018/11/21	97	39.79	149	39.82	39.50	-52	35,256	-0.15%	大賣/
2018/11/20	7	37.60	7	37.58	37.45	0	34,251	0.00%
2018/11/19	12	37.25	6.5	37.32	37.70	5.6	34,401	0.02%
2018/11/16	121	38.27	85	37.58	36.75	36	34,265	0.11%	大買/
2018/11/15	59	36.99	48	37.03	37.70	11	33,749	0.03%
2018/11/14	86	38.06	116	37.37	37.00	-30	33,259	-0.09%	大賣/
2018/11/13	67	37.40	69	37.22	38.35	-2	32,871	-0.01%
2018/11/12	131	37.70	134	37.02	37.80	-3	32,467	-0.01%	大買/大賣/
2018/11/09	81	36.57	41	36.65	37.00	40	32,209	0.12%
2018/11/08	316	36.89	362	36.74	36.25	-46	31,899	-0.14%	大買/大賣/
2018/11/07	50	34.55	59	35.17	35.80	-9	31,002	-0.03%
2018/11/06	259	32.48	237	33.22	32.55	22	30,328	0.07%	大買/大賣/
2018/11/05	90	33.42	52	33.25	34.05	38	30,079	0.13%
2018/11/02	248	33.21	306	33.34	33.30	-58	29,779	-0.19%	大買/大賣/
2018/11/01	580	33.12	545	33.27	32.75	35	29,018	0.12%	大買/大賣/
2018/10/31	22	31.14	52	31.24	31.40	-30	27,766	-0.11%
2018/10/30	268	28.27	264	28.30	28.55	4	27,535	0.01%	大買/大賣/
2018/10/29	162	28.42	156	28.34	28.65	6	27,409	0.02%	大買/大賣/
2018/10/26	60	26.96	38	26.66	26.05	22	27,322	0.08%
2018/10/25	7.5	27.11	22	26.86	26.55	-14.5	27,120	-0.05%
2018/10/24	38	30.45	28	30.51	29.50	10	26,849	0.04%
2018/10/23	44	32.19	23	31.78	31.35	21	26,639	0.08%
2018/10/22	4	31.85	21	32.46	33.10	-17	26,588	-0.06%
2018/10/19	38	31.93	31	31.81	32.35	7	26,568	0.03%
2018/10/18	58	33.56	33	33.51	33.25	25	26,457	0.09%
2018/10/17	29	33.57	27	33.74	33.10	2	26,349	0.01%
2018/10/16	725	34.25	693	34.42	33.25	32	26,327	0.12%	大買/大賣/
2018/10/15	40	32.09	68	32.12	32.00	-28	26,269	-0.11%
2018/10/12	34	32.02	26	31.88	31.85	8	26,475	0.03%
2018/10/11	22	31.98	15	32.29	31.80	7	26,210	0.03%
2018/10/09	62	35.65	52	35.75	35.30	10	26,240	0.04%
2018/10/08	38.5	35.72	24	35.40	35.15	14.5	26,051	0.06%
2018/10/05	84	37.21	65	37.94	36.80	19	25,907	0.07%
2018/10/04	87	40.29	78	40.60	40.00	9	25,635	0.04%
2018/10/03	31	41.05	25	40.93	40.40	6	25,839	0.02%
2018/10/02	24	43.17	21	42.95	42.60	3	26,084	0.01%
2018/10/01	25	42.91	12	43.06	43.20	13	26,286	0.05%
2018/09/28	34	43.02	40	43.10	43.50	-6	26,732	-0.02%
2018/09/27	22	42.73	27	42.97	42.20	-5	26,709	-0.02%
2018/09/26	5	44.26	8	43.93	43.80	-3	27,040	-0.01%
2018/09/25	243	44.40	208	45.34	44.15	35	26,956	0.13%	大買/大賣/
2018/09/21	55	42.93	58	43.33	43.85	-3	26,206	-0.01%
2018/09/20	16	40.88	24	41.34	40.75	-8	25,600	-0.03%
2018/09/19	24	41.60	20	41.33	40.20	4	25,686	0.02%
2018/09/18	17	41.06	13	41.38	40.95	4	25,896	0.02%
2018/09/17	183	42.23	150	41.99	42.40	33	26,186	0.13%	大買/大賣/
2018/09/14	24	39.73	125	39.94	41.45	-101	25,773	-0.39%	大賣/鉅額交易
2018/09/13	33	38.72	27	39.08	37.70	6	25,506	0.02%
2018/09/12	37	38.72	28	38.51	38.65	9	25,568	0.04%
2018/09/11	42	39.15	33	39.35	39.60	9	25,723	0.03%
2018/09/10	109	38.70	108	39.54	37.45	1	25,491	0.00%	大買/大賣/
2018/09/07	24	42.65	21	43.23	41.50	3	25,119	0.01%
2018/09/06	11	45.02	24	44.45	44.00	-13	25,060	-0.05%
2018/09/05	8	44.57	6	44.28	44.55	2	25,627	0.01%
2018/09/04	13	43.81	14	44.13	43.85	-1	27,102	0.00%
2018/09/03	64	44.20	30	44.52	43.55	34	27,874	0.12%
2018/08/31	15	46.46	16	46.50	47.25	-1	28,015	0.00%
2018/08/30	14	48.50	13	48.96	47.50	1	28,162	0.00%
2018/08/29	20	46.91	13	47.03	47.60	7	28,205	0.02%
2018/08/28	23	47.83	36	47.30	47.10	-13	28,746	-0.05%
2018/08/27	30	46.52	29	45.96	47.20	1	28,901	0.00%
2018/08/24	29	44.58	14	43.86	42.95	15	29,383	0.05%
2018/08/23	8	46.79	5	46.86	46.40	3	30,829	0.01%
2018/08/22	2	47.18	3	47.25	47.10	-1	31,632	0.00%
2018/08/21	6	47.59	0.1	47.50	47.00	5.9	33,184	0.02%
2018/08/20	10	48.69	5	47.64	47.00	5	34,269	0.01%
2018/08/17	9	51.66	4	52.40	51.80	5	34,573	0.01%
2018/08/16	37	50.07	31	50.16	51.20	6	34,777	0.02%
2018/08/15	18	51.23	18	51.78	50.20	0	35,119	0.00%
2018/08/14	45	53.20	47	52.79	53.50	-2	35,718	-0.01%
2018/08/13	124	54.04	97	56.25	53.60	27	35,970	0.08%	大買/
2018/08/10	55	59.12	50	60.02	58.80	5	36,641	0.01%
2018/08/09	91	59.50	94	58.98	59.60	-3	38,103	-0.01%
2018/08/08	92	58.70	100	59.96	58.60	-8	39,838	-0.02%
2018/08/07	106	59.66	104	58.91	59.50	2	40,602	0.00%	大買/大賣/
2018/08/06	73	58.23	68	57.18	58.30	5	41,808	0.01%
2018/08/03	93	56.40	91	56.79	57.80	2	42,958	0.00%
2018/08/02	94	57.77	70.3	58.36	56.50	23.7	43,259	0.05%
2018/08/01	37	61.92	37	61.83	61.80	0	43,841	0.00%
2018/07/31	9	62.16	9	61.80	63.00	0	45,167	0.00%
2018/07/30	57	62.34	55	63.55	61.80	2	45,338	0.00%
2018/07/27	75	64.55	82.1	63.46	64.60	-7.1	45,469	-0.02%
2018/07/26	52	63.53	62	63.85	63.30	-10	45,878	-0.02%
2018/07/25	61	63.13	67	63.44	63.00	-6	46,171	-0.01%
2018/07/24	28	62.88	30	62.49	62.90	-2	46,194	0.00%
2018/07/23	71	60.57	64	61.25	62.80	7	46,073	0.02%
2018/07/20	73	63.68	65.1	63.20	62.40	7.9	46,066	0.02%
2018/07/19	33	63.95	38	63.79	64.00	-5	45,727	-0.01%
2018/07/18	66.9	62.18	114	63.03	61.50	-47.1	46,120	-0.10%	大賣/
2018/07/17	117	63.12	118	64.09	62.60	-1	46,538	0.00%	大買/大賣/
2018/07/16	106	64.15	107	63.14	64.30	-1	47,402	0.00%	大買/大賣/
2018/07/13	95	62.91	94	63.71	62.30	1	48,285	0.00%
2018/07/12	99	62.26	87	62.44	62.10	12	47,998	0.03%
2018/07/11	73	61.64	77.1	61.74	62.00	-4.1	47,915	-0.01%
2018/07/10	74	61.94	92	60.63	62.40	-18	47,730	-0.04%
2018/07/09	67.9	58.30	67	58.83	57.80	0.9	47,682	0.00%
2018/07/06	34	56.16	42	56.66	58.70	-8	47,345	-0.02%
2018/07/05	49	54.25	43	53.93	53.90	6	46,923	0.01%
2018/07/04	74	55.15	60	56.05	53.00	14	46,768	0.03%
2018/07/03	27.8	59.23	28	58.88	58.10	-0.2	46,387	0.00%
2018/07/02	31	60.70	34	61.28	59.10	-3	46,387	-0.01%
2018/06/29	60	61.91	279	61.47	62.30	-219	46,271	-0.47%	大賣/鉅額交易
2018/06/28	89.1	62.03	52	61.81	60.80	37.1	46,268	0.08%
2018/06/27	109	61.26	109	60.91	61.60	0	45,965	0.00%	大買/大賣/
2018/06/26	63	60.00	42	60.16	60.70	21	45,735	0.05%
2018/06/25	19	58.48	128.1	57.77	57.60	-109.1	45,247	-0.24%	大賣/鉅額交易
2018/06/22	29	60.82	29.6	59.99	59.70	-0.6	45,234	0.00%
2018/06/21	119	62.41	95.1	62.34	62.50	23.9	45,060	0.05%	大買/
2018/06/20	100.1	61.37	125	63.04	60.60	-24.9	44,997	-0.06%	大賣/
2018/06/19	15	65.32	28	65.03	64.50	-13	44,847	-0.03%
2018/06/15	27	68.40	22	67.19	66.60	5	44,751	0.01%
2018/06/14	27	67.87	29	66.93	68.10	-2	44,648	0.00%
2018/06/13	86	67.79	113	68.87	67.00	-27	44,859	-0.06%	大賣/
2018/06/12	144.1	72.40	153.5	72.56	70.00	-9.4	44,681	-0.02%	大買/大賣/
2018/06/11	42.1	66.51	62	68.33	69.70	-20	43,257	-0.05%
2018/06/08	53	63.04	64	62.85	63.40	-11	42,538	-0.03%
2018/06/07	71	65.60	43	66.49	65.00	28	42,363	0.07%
2018/06/06	35	65.39	25.2	65.52	66.00	9.8	42,989	0.02%
2018/06/05	90.1	63.38	95	64.35	63.70	-4.9	43,474	-0.01%
2018/06/04	77	67.38	72	66.99	67.30	5	42,688	0.01%
2018/06/01	89	68.69	103	69.07	67.10	-14	42,378	-0.03%	大賣/
2018/05/31	62.2	70.88	84.1	70.60	69.90	-21.9	41,822	-0.05%
2018/05/30	35.1	66.71	45	66.54	67.80	-9.9	40,393	-0.02%
2018/05/29	129	67.05	129.2	67.17	66.40	-0.2	39,562	0.00%	大買/大賣/
2018/05/28	97.1	64.54	162	64.66	64.80	-64.9	37,968	-0.17%	大賣/
2018/05/25	33.1	59.81	32	60.24	60.50	1.1	36,847	0.00%
2018/05/24	25.1	59.05	32	59.30	59.30	-6.9	36,381	-0.02%
2018/05/23	47	59.33	47	59.17	58.90	0	36,141	0.00%
2018/05/22	128.1	60.00	151	61.58	58.50	-22.9	35,613	-0.06%	大買/大賣/
2018/05/21	21	63.02	9	63.16	62.60	12	34,997	0.03%
2018/05/18	54	62.37	94	61.16	63.20	-40	34,507	-0.12%
2018/05/17	140	62.57	120	63.25	61.20	20	33,760	0.06%	大買/大賣/
2018/05/16	193	61.81	187	60.52	62.00	6	32,460	0.02%	大買/大賣/
2018/05/15	106	57.51	104	57.57	57.30	2	31,009	0.01%	大買/大賣/
2018/05/14	100	57.04	69	56.78	58.10	31	30,392	0.10%
2018/05/11	25	54.95	17.1	54.68	52.90	7.9	29,133	0.03%
2018/05/10	33	52.88	41	52.68	53.50	-8	27,993	-0.03%
2018/05/09	130	52.83	112	53.08	52.50	18	27,547	0.07%	大買/大賣/
2018/05/08	93	53.39	133	53.35	53.80	-40	26,881	-0.15%	大賣/
2018/05/07	11	48.73	13	49.05	50.00	-2	25,652	-0.01%
2018/05/04	10	48.36	11	48.27	47.25	-1	25,600	0.00%
2018/05/03	44	49.25	49	49.53	48.75	-5	25,913	-0.02%
2018/05/02	28	47.51	27	48.61	48.90	1	25,992	0.00%
2018/04/30	6	47.13	2	47.10	46.80	4	26,032	0.02%
2018/04/27	16	46.89	12	46.69	46.50	4	27,327	0.01%
2018/04/26	23	47.35	22	47.39	45.90	1	28,276	0.00%
2018/04/25	41	46.64	56	47.10	47.60	-15	28,445	-0.05%
2018/04/24	21	48.47	13	48.61	46.25	8	29,126	0.03%
2018/04/23	6	49.96	25	50.14	48.80	-19	28,557	-0.07%
2018/04/20	73	48.95	33	49.10	48.70	40	28,578	0.14%
2018/04/19	8	47.76	231	48.86	49.10	-223	27,712	-0.80%	大賣/鉅額交易
2018/04/18	1	44.45	0	0.00	44.65	1	26,756	0.00%
2018/04/17	31	45.07	34	45.20	44.05	-3	26,930	-0.01%
2018/04/16	90	45.65	77	45.85	45.50	13	27,170	0.05%
2018/04/13	16	46.51	16	46.43	45.65	0	27,575	0.00%
2018/04/12	16	44.67	4	44.83	44.90	12	27,359	0.04%
2018/04/11	17	45.91	12	45.68	45.05	5	28,225	0.02%
2018/04/10	8	44.82	9	44.68	44.60	-1	28,851	0.00%
2018/04/09	8	44.27	3	44.60	43.80	5	29,531	0.02%
2018/04/03	12	43.86	4	44.03	44.25	8	29,498	0.03%
2018/04/02	15	43.75	3	43.40	43.05	12	29,804	0.04%
2018/03/31	23	43.81	18	43.81	44.00	5	29,953	0.02%
2018/03/30	2	44.83	2	44.70	44.70	0	30,304	0.00%
2018/03/29	32	46.39	51	46.65	45.50	-19	30,876	-0.06%
2018/03/28	8	45.81	0	0.00	45.80	8	30,715	0.03%
2018/03/27	1	46.90	5	47.20	47.15	-4	30,879	-0.01%
2018/03/26	6	45.42	0	0.00	45.75	6	31,408	0.02%
2018/03/23	6	45.13	5	45.28	45.00	1	31,596	0.00%
2018/03/22	15	48.23	8	47.59	47.05	7	31,550	0.02%
2018/03/21	52	47.27	14	47.44	47.00	38	31,458	0.12%
2018/03/20	21	47.30	7.2	47.10	47.25	13.8	31,677	0.04%
2018/03/19	25	48.38	16	48.43	47.65	9	31,851	0.03%
2018/03/16	44	47.86	19	48.46	47.20	25	31,592	0.08%
2018/03/15	7	46.54	8	46.86	47.00	-1	31,638	0.00%
2018/03/14	15	47.77	7.1	47.45	46.90	7.9	31,960	0.02%
2018/03/13	3.1	48.50	4	48.19	48.55	-0.9	32,804	0.00%
2018/03/12	24.8	47.98	29	48.23	47.75	-4.2	33,151	-0.01%
2018/03/09	30	45.70	34	46.35	47.50	-4	33,111	-0.01%
2018/03/08	4	43.13	17	43.14	43.20	-13	33,139	-0.04%
2018/03/07	79	42.03	8	42.73	42.70	71	33,542	0.21%
2018/03/06	14	42.48	98	42.59	42.40	-84	33,993	-0.25%
2018/03/05	59	41.99	4	42.58	41.40	55	34,392	0.16%
2018/03/02	7	44.24	0	0.00	44.10	7	34,552	0.02%
2018/03/01	3	44.65	3	44.80	45.00	0	35,135	0.00%
2018/02/27	19	45.62	9	45.76	45.30	10	35,753	0.03%
2018/02/26	26	45.69	8	45.87	45.50	18	36,140	0.05%
2018/02/23	7	44.90	3	45.15	44.50	4	36,662	0.01%
2018/02/22	5	44.27	2	44.70	44.15	3	38,036	0.01%
2018/02/21	121	45.14	115	44.61	45.00	6	39,623	0.02%	大買/大賣/
2018/02/12	28	43.60	36	43.70	43.00	-8	39,949	-0.02%
2018/02/09	17	41.56	38	41.19	42.90	-21	40,294	-0.05%
2018/02/08	13	44.14	29	44.39	43.50	-16	40,591	-0.04%
2018/02/07	23	45.22	30	44.89	45.10	-7	40,855	-0.02%
2018/02/06	42	42.92	15	43.83	42.50	27	41,706	0.06%
2018/02/05	4	45.23	9	45.28	47.20	-5	43,336	-0.01%
2018/02/02	14	47.19	3	47.30	47.20	11	44,680	0.02%
2018/02/01	115	48.29	106	49.02	48.00	9	46,364	0.02%	大買/大賣/
2018/01/31	138	46.91	34	47.06	48.00	104	47,867	0.22%	大買/鉅額交易
2018/01/30	47	49.73	21	49.99	48.60	26	48,603	0.05%
2018/01/29	25	49.59	32.1	49.60	49.85	-7.1	48,644	-0.01%
2018/01/26	71	49.69	68	50.52	49.00	3	48,988	0.01%
2018/01/25	44	50.95	56	50.40	49.50	-12	48,892	-0.02%
2018/01/24	62	52.45	46	52.25	52.30	16	48,813	0.03%
2018/01/23	133	53.47	93	53.48	52.40	40	49,067	0.08%	大買/
2018/01/22	30	52.42	95	52.73	53.60	-65	48,434	-0.13%
2018/01/19	59	48.50	68.1	48.41	48.75	-9.1	49,111	-0.02%
2018/01/18	72	48.57	97	48.31	47.90	-25	49,222	-0.05%
2018/01/17	39	47.25	129	46.91	46.90	-90	49,485	-0.18%	大賣/
2018/01/16	456	48.07	344	47.79	47.05	112	50,360	0.22%	大買/大賣/鉅額交易
2018/01/15	40	46.21	37	46.38	47.00	3	51,050	0.01%
2018/01/12	38	46.54	27	46.49	45.90	11	51,888	0.02%
2018/01/11	31	45.79	29	46.03	46.20	2	52,157	0.00%
2018/01/10	40	46.30	57	46.53	45.85	-17	52,303	-0.03%
2018/01/09	53	46.58	60	46.59	47.25	-7	52,530	-0.01%
2018/01/08	38	45.66	27	46.06	45.05	11	52,941	0.02%
2018/01/05	204	48.06	177.1	48.15	47.15	26.9	53,817	0.05%	大買/大賣/
2018/01/04	58	45.33	64	44.94	46.50	-6	54,411	-0.01%
2018/01/03	45	44.15	78	44.20	43.95	-33	53,809	-0.06%
2018/01/02	36	42.47	1	42.90	42.35	35	53,322	0.07%