合晶 (6182)-凱基-竹科券商分點個股進出

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
26.10
漲跌
▼0.45
漲幅
-1.69%
成交量
1,394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(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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/12/20	0.1	26.23	0	0.00	26.10	0.1	2,150	0.00%
2024/12/19	0	0.00	2	26.80	26.55	-2	2,149	-0.09%
2024/12/18	2	27.00	0	0.00	27.10	2	2,156	0.09%
2024/12/17	2	26.53	1.1	26.65	26.70	0.9	2,156	0.04%
2024/12/16	3	26.13	14	25.83	25.80	-11	2,153	-0.51%
2024/12/13	3.2	27.11	1	27.35	26.85	2.2	2,114	0.10%
2024/12/12	4.2	28.20	0	0.00	28.20	4.2	2,055	0.20%
2024/12/11	4	28.55	0	0.00	28.45	4	2,043	0.20%
2024/12/10	2	28.90	0	0.00	28.90	2	2,031	0.10%
2024/12/06	1	29.80	0	0.00	29.60	1	2,039	0.05%
2024/12/05	1	29.75	0.1	30.00	29.65	0.9	2,044	0.05%
2024/12/04	1	29.95	0	0.00	29.80	1	2,041	0.05%
2024/12/03	0.1	29.40	1	29.25	29.25	-0.9	2,048	-0.04%
2024/11/28	2	29.65	1	29.30	29.30	1	2,011	0.05%
2024/11/27	0	0.00	1	29.90	30.00	-1	1,997	-0.05%
2024/11/26	1	30.60	1	30.65	30.45	0	1,995	0.00%
2024/11/25	0	0.00	1	30.40	30.70	-1	1,962	-0.05%
2024/11/22	5	30.08	0	0.00	29.90	5	1,950	0.26%
2024/11/20	3.1	29.80	0	0.00	29.40	3.1	1,919	0.16%
2024/11/19	10	30.53	6	30.33	30.25	4	1,906	0.21%
2024/11/18	236	30.02	3	30.02	30.00	233	1,819	12.80%	大買/鉅額交易
2024/11/15	0	0.00	10	30.14	29.95	-10	1,778	-0.56%
2024/11/14	5.1	30.99	0	0.00	30.50	5.1	1,651	0.31%
2024/11/13	2	32.40	3	32.00	31.95	-1	1,596	-0.06%
2024/11/12	2.2	31.62	0	0.00	32.10	2.2	1,573	0.14%
2024/11/08	4	31.71	239.4	31.76	31.95	-235.4	1,489	-15.80%	大賣/鉅額交易
2024/11/07	7	30.41	0	0.00	31.35	7	1,370	0.51%
2024/11/05	1	29.60	0	0.00	30.20	1	1,321	0.08%
2024/11/01	0	0.00	4	29.13	30.10	-4	1,411	-0.28%
2024/10/30	0	0.00	2	29.10	29.15	-2	1,409	-0.14%
2024/10/29	2	29.60	2	29.70	29.90	0	1,408	0.00%
2024/10/24	1	30.40	0	0.00	30.15	1	1,455	0.07%
2024/10/23	0	0.00	2	30.80	30.45	-2	1,472	-0.14%
2024/10/22	0	0.00	0.1	30.40	30.75	-0.1	1,476	-0.01%
2024/10/21	0	0.00	0.2	30.40	30.60	-0.2	1,502	-0.01%
2024/10/18	0	0.00	2.5	30.05	29.90	-2.5	1,547	-0.16%
2024/10/17	2	30.15	2	30.30	30.05	0	1,570	0.00%
2024/10/16	36	29.73	0	0.00	29.70	36	1,580	2.28%
2024/10/15	4	30.13	4	30.15	29.95	0	1,591	0.00%
2024/10/14	2	29.75	0	0.00	29.85	2	1,597	0.13%
2024/10/11	110	29.93	0	0.00	29.85	110	1,598	6.88%	大買/鉅額交易
2024/10/09	52.2	30.19	0.2	30.15	30.05	52	1,650	3.15%
2024/10/08	50.2	30.80	0	0.00	30.65	50.2	1,653	3.04%
2024/10/07	45	31.12	0.1	31.25	31.05	44.9	1,729	2.60%
2024/10/04	53.1	31.28	0	0.00	31.00	53.1	1,850	2.87%
2024/10/01	100	31.53	0	0.00	31.50	100	2,067	4.84%
2024/09/26	1.1	31.73	4.6	31.86	31.60	-3.5	2,512	-0.14%
2024/09/24	1	31.45	3	31.35	31.25	-2	3,038	-0.07%
2024/09/23	3	31.40	3	31.90	31.50	0	3,064	0.00%
2024/09/20	0.1	32.00	0	0.00	31.60	0.1	3,110	0.00%
2024/09/19	1	31.45	0	0.00	31.65	1	3,190	0.03%
2024/09/18	1	32.00	0	32.35	31.60	1	3,229	0.03%
2024/09/16	0	0.00	0.1	32.60	32.50	-0.1	3,252	0.00%
2024/09/13	0	0.00	2.1	31.72	32.00	-2.1	3,366	-0.06%
2024/09/12	0.3	31.70	0	0.00	31.70	0.3	3,408	0.01%
2024/09/11	0.2	31.20	23	31.01	30.95	-22.8	3,423	-0.67%
2024/09/10	0.1	31.15	0.1	31.80	31.00	0.1	3,449	0.00%
2024/09/06	0.1	32.20	0	0.00	32.10	0.1	3,480	0.00%
2024/09/04	1	33.30	1	32.50	32.70	0	3,501	0.00%
2024/09/03	1	34.50	0	0.00	34.50	1	3,509	0.03%
2024/09/02	0.1	34.80	0	0.00	34.70	0.1	3,575	0.00%
2024/08/30	3	34.80	0.2	34.95	35.15	2.8	3,593	0.08%
2024/08/28	3	35.00	0.1	35.00	34.85	2.9	3,629	0.08%
2024/08/27	1.2	34.30	0	0.00	34.50	1.2	3,666	0.03%
2024/08/26	1.3	34.58	2	34.60	34.50	-0.7	3,691	-0.02%
2024/08/23	0	0.00	0.1	34.00	33.90	-0.1	3,720	0.00%
2024/08/22	0	0.00	10	34.00	34.25	-10	3,771	-0.27%
2024/08/20	21	34.21	0	0.00	34.25	21	3,805	0.55%
2024/08/19	1	34.00	2	34.05	34.10	-1	3,832	-0.03%
2024/08/16	2	34.08	0	0.00	34.00	2	3,868	0.05%
2024/08/15	2	33.50	0	0.00	33.50	2	3,874	0.05%
2024/08/09	12.2	33.22	0	0.00	32.70	12.2	3,945	0.31%
2024/08/08	1	32.85	0	0.00	32.90	1	3,948	0.03%
2024/08/07	0	0.00	1	33.35	33.50	-1	3,973	-0.03%
2024/08/06	0	0.00	2	31.83	31.90	-2	4,006	-0.05%
2024/08/05	3.1	32.76	0	0.00	32.55	3.1	3,970	0.08%
2024/08/02	0	0.00	3.1	36.76	36.15	-3.1	3,932	-0.08%
2024/08/01	1	37.50	2	37.85	37.50	-1	3,911	-0.03%
2024/07/31	10	36.90	5	36.96	36.80	5	3,908	0.13%
2024/07/30	0	0.00	8	36.48	37.10	-8	3,912	-0.20%
2024/07/29	11.1	36.78	5	36.55	36.55	6.1	3,903	0.16%
2024/07/26	10.1	37.30	0	0.00	37.20	10.1	3,886	0.26%
2024/07/23	1.1	38.01	0	0.00	37.85	1.1	3,881	0.03%
2024/07/19	9.1	39.24	3	39.00	38.60	6.1	3,856	0.16%
2024/07/17	1	40.05	0	0.00	40.05	1	3,791	0.03%
2024/07/16	2	40.00	0	0.00	40.00	2	3,799	0.05%
2024/07/15	2	40.75	10	40.25	40.15	-8	3,819	-0.21%
2024/07/12	1	40.40	0	0.00	40.70	1	3,815	0.03%
2024/07/11	8	40.63	0.1	41.25	40.75	7.9	3,836	0.21%
2024/07/10	3	40.17	3	40.32	40.00	0	3,815	0.00%
2024/07/09	7	40.14	0	0.00	40.55	7	3,822	0.18%
2024/07/08	10	41.15	56	41.16	41.05	-46	3,747	-1.23%
2024/07/05	59.4	41.11	12	41.52	41.85	47.4	3,633	1.31%
2024/07/04	12	40.76	9.1	40.38	40.45	2.9	3,432	0.09%
2024/07/03	2.2	39.80	5	39.34	39.90	-2.8	3,281	-0.09%
2024/07/02	5	38.61	3.4	39.11	39.35	1.6	3,171	0.05%
2024/07/01	5.5	38.41	8.2	38.60	38.65	-2.7	3,005	-0.09%
2024/06/28	15.5	37.63	0	0.00	37.85	15.5	2,779	0.56%
2024/06/27	1.2	38.24	0	0.00	38.35	1.2	2,547	0.05%
2024/06/26	3	38.55	1.2	38.52	38.50	1.8	2,530	0.07%
2024/06/25	0.1	38.00	0.8	37.73	38.60	-0.7	2,497	-0.03%
2024/06/24	3.2	37.85	0	0.00	37.80	3.2	2,428	0.13%
2024/06/20	0.1	37.65	2	38.40	37.45	-1.9	2,429	-0.08%
2024/06/19	0.1	38.20	1	38.25	38.10	-0.9	2,352	-0.04%
2024/06/18	2.1	37.66	0	0.00	37.70	2.1	2,348	0.09%
2024/06/17	2.1	37.75	0	0.00	37.80	2.1	2,418	0.09%
2024/06/14	2	37.93	2	38.20	37.90	0	2,470	0.00%
2024/06/13	2	38.15	0	0.00	37.95	2	2,517	0.08%
2024/06/12	2	38.00	3.1	37.95	38.00	-1.1	2,539	-0.04%
2024/06/07	2	38.08	0	0.00	38.20	2	2,605	0.08%
2024/06/06	16.2	38.01	12	37.82	37.75	4.2	2,632	0.16%
2024/06/05	11	38.52	0	0.00	38.55	11	2,718	0.40%
2024/06/04	0.1	38.90	1	38.80	38.70	-0.9	3,056	-0.03%
2024/06/03	0	0.00	1	39.00	38.95	-1	3,076	-0.03%
2024/05/31	1	39.05	24	39.68	39.10	-23	3,080	-0.75%
2024/05/30	1	39.95	3	39.80	39.60	-2	3,058	-0.07%
2024/05/29	3	40.05	0	0.00	39.85	3	3,061	0.10%
2024/05/28	6	40.42	3	40.47	40.35	3	3,044	0.10%
2024/05/24	0.3	40.10	1	40.15	40.20	-0.7	3,012	-0.02%
2024/05/23	0	0.00	7	40.16	39.90	-7	3,033	-0.23%
2024/05/22	0.2	40.25	7	39.95	40.40	-6.8	3,022	-0.22%
2024/05/20	1	40.35	23	40.15	40.15	-22	2,999	-0.73%
2024/05/17	4	39.68	1.3	40.04	40.35	2.7	2,984	0.09%
2024/05/16	0	0.00	11	39.60	39.55	-11	2,952	-0.37%
2024/05/14	0.1	39.90	0	0.00	39.65	0.1	2,977	0.00%
2024/05/13	1	39.90	1	40.30	40.05	0	2,976	0.00%
2024/05/10	3	39.67	8	39.65	39.95	-5	2,954	-0.17%
2024/05/08	2	38.95	4	38.85	38.80	-2	2,934	-0.07%
2024/05/02	0	39.20	0	0.00	39.20	0	2,949	0.00%
2024/04/30	1	39.70	0	0.00	39.50	1	2,935	0.03%
2024/04/29	1.1	39.40	2	39.45	39.50	-0.9	2,941	-0.03%
2024/04/26	0	0.00	1	39.15	39.20	-1	2,937	-0.03%
2024/04/25	0.1	39.20	0.2	39.20	39.20	-0.1	2,940	0.00%
2024/04/24	2	38.85	0.1	38.95	39.00	1.9	2,969	0.06%
2024/04/23	1.4	38.60	2	39.15	38.55	-0.6	3,016	-0.02%
2024/04/22	3	39.17	4.2	38.80	38.95	-1.2	3,017	-0.04%
2024/04/19	0.2	39.25	0	0.00	38.85	0.2	3,009	0.01%
2024/04/18	2	39.60	1	39.55	39.70	1	2,977	0.03%
2024/04/17	0.5	39.85	6	39.94	39.75	-5.5	2,966	-0.19%
2024/04/16	0	0.00	3	39.13	38.90	-3	2,945	-0.10%
2024/04/15	0	0.00	0.2	39.70	40.10	-0.2	2,945	-0.01%
2024/04/12	10	39.55	0.1	39.65	39.45	9.9	2,947	0.34%
2024/04/11	5.2	39.66	0	0.00	39.55	5.2	2,967	0.18%
2024/04/10	1	40.30	0	0.00	39.95	1	3,008	0.03%
2024/04/09	13.4	39.98	1	39.80	39.90	12.4	3,025	0.41%
2024/04/08	3	40.00	0	0.00	40.00	3	3,039	0.10%
2024/04/03	2.1	39.61	1.1	39.71	39.95	1	3,069	0.03%
2024/04/02	0.6	39.87	0	0.00	40.15	0.6	3,112	0.02%
2024/04/01	0	0.00	21	39.95	39.90	-21	3,203	-0.66%
2024/03/28	9.1	39.32	0	0.00	38.80	9.1	3,278	0.28%
2024/03/27	0	0.00	5	39.09	39.00	-5	3,324	-0.15%
2024/03/26	11	38.81	0.1	39.00	38.75	10.9	3,388	0.32%
2024/03/25	21.2	39.45	0	0.00	39.10	21.2	3,432	0.62%
2024/03/22	1.1	39.89	0.5	39.75	39.70	0.6	3,537	0.02%
2024/03/21	8.1	40.51	8	40.00	40.00	0.1	3,678	0.00%
2024/03/20	1	39.90	1	40.50	40.15	0	3,999	0.00%
2024/03/19	1.3	39.95	2	39.87	39.60	-0.8	4,036	-0.02%
2024/03/18	2.1	38.78	3.5	38.90	38.80	-1.4	4,353	-0.03%
2024/03/15	5.1	39.81	3	39.90	39.70	2.1	4,579	0.04%
2024/03/14	1.1	40.31	0	0.00	40.20	1.1	4,547	0.02%
2024/03/13	3	41.62	4	41.50	40.70	-1	4,537	-0.02%
2024/03/12	2	41.25	0	0.00	41.20	2	4,493	0.05%
2024/03/11	8.1	42.03	7.1	41.98	41.60	1	4,453	0.02%
2024/03/08	10	41.74	17	41.79	42.35	-7	4,322	-0.16%
2024/03/07	2	40.15	0.1	40.10	39.95	1.9	3,985	0.05%
2024/03/06	5.1	39.98	0	0.00	39.85	5.1	3,958	0.13%
2024/03/05	3	40.52	1	40.15	40.10	2	3,980	0.05%
2024/03/04	1	40.40	4.5	40.14	40.10	-3.5	3,992	-0.09%
2024/03/01	0.1	40.10	3	39.97	39.90	-3	4,022	-0.07%
2024/02/29	0.1	40.10	1.1	40.00	39.80	-1	4,017	-0.03%
2024/02/27	2	40.05	0	0.00	39.90	2	4,006	0.05%
2024/02/26	4.1	40.73	0.5	40.80	40.40	3.6	3,992	0.09%
2024/02/23	2.6	41.62	3	41.10	41.00	-0.5	3,963	-0.01%
2024/02/22	1	41.40	0	41.45	41.20	1	3,963	0.02%
2024/02/21	0	0.00	4	41.25	41.20	-4	3,965	-0.10%
2024/02/20	2	41.60	0.2	41.50	41.30	1.8	3,960	0.05%
2024/02/19	0.6	41.80	1	41.70	41.70	-0.5	3,969	-0.01%
2024/02/16	1.1	41.27	0	0.00	41.40	1.1	3,966	0.03%
2024/02/15	0.3	41.02	1.1	41.00	41.20	-0.8	3,965	-0.02%
2024/02/05	0	0.00	4.1	40.63	40.70	-4.1	3,961	-0.10%
2024/02/02	1	40.75	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/30	1.3	40.77	2	40.65	40.55	-0.7	4,055	-0.02%
2024/01/29	1	41.25	0	0.00	41.30	1	4,119	0.02%
2024/01/26	0.1	41.50	0	0.00	41.35	0.1	4,131	0.00%
2024/01/25	1.1	41.90	0	0.00	41.50	1.1	4,137	0.03%
2024/01/24	0.1	42.50	8	42.45	42.35	-7.9	4,158	-0.19%
2024/01/23	0.1	42.50	1	42.30	42.30	-0.9	4,234	-0.02%
2024/01/22	2.1	42.55	1	42.45	42.55	1.1	4,248	0.02%
2024/01/18	1	41.40	6.2	41.66	41.60	-5.2	4,334	-0.12%
2024/01/17	8.2	42.45	0	0.00	42.20	8.2	4,333	0.19%
2024/01/16	0	0.00	1.1	43.33	43.35	-1.1	4,309	-0.03%
2024/01/15	0	0.00	20.1	43.20	43.15	-20.1	4,308	-0.47%
2024/01/12	1.1	42.80	0	0.00	42.75	1.1	4,315	0.03%
2024/01/11	0	0.00	1.2	42.83	42.80	-1.2	4,325	-0.03%
2024/01/10	0.3	42.47	0	0.00	42.35	0.3	4,351	0.01%
2024/01/09	1.1	43.07	0	0.00	43.05	1.1	4,338	0.03%
2024/01/08	5	43.55	1.1	43.37	43.55	3.9	4,326	0.09%
2024/01/05	1	43.05	0.1	43.45	43.05	0.9	4,347	0.02%
2024/01/04	1.1	42.95	0	0.00	43.25	1.1	4,341	0.03%
2024/01/03	1.2	43.12	0	0.00	43.20	1.2	4,318	0.03%
2024/01/02	18.1	43.29	0	0.00	43.05	18.1	4,297	0.42%
2023/12/29	1.1	43.31	0	0.00	43.30	1.1	4,298	0.02%
2023/12/28	8.1	43.66	3	43.55	43.55	5.1	4,277	0.12%
2023/12/27	4.1	43.86	4	44.50	43.95	0.1	4,250	0.00%
2023/12/26	2.1	44.01	0	0.00	44.15	2.1	4,172	0.05%
2023/12/25	5.1	43.96	4	44.50	43.75	1.1	4,130	0.03%
2023/12/22	6	44.12	4	44.60	44.10	2	4,096	0.05%
2023/12/21	4.1	44.11	2	44.20	44.05	2.1	4,051	0.05%
2023/12/20	0.1	44.95	2	44.85	44.65	-1.9	3,989	-0.05%
2023/12/19	7.1	45.04	3	44.97	45.00	4.1	3,943	0.10%
2023/12/18	13.1	48.00	4.4	46.43	46.05	8.7	3,839	0.23%
2023/12/15	23.5	48.71	28	48.41	48.05	-4.5	3,768	-0.12%
2023/12/14	11	46.61	8	46.78	47.40	3	3,495	0.09%
2023/12/13	51	47.68	65.4	47.07	46.45	-14.4	3,474	-0.41%
2023/12/12	4	45.89	50.7	46.79	47.60	-46.7	3,179	-1.47%
2023/12/11	2	44.30	0.1	44.65	44.20	1.9	2,933	0.07%
2023/12/08	0	0.00	3.2	44.54	44.50	-3.2	2,993	-0.11%
2023/12/07	2	44.20	0.2	44.20	43.80	1.8	3,090	0.06%
2023/12/06	0.2	44.43	0	0.00	44.35	0.2	3,137	0.01%
2023/12/05	0.1	44.60	3	45.00	44.45	-2.9	3,194	-0.09%
2023/12/04	0	0.00	2	45.28	45.00	-2	3,281	-0.06%
2023/11/30	3	45.25	0	0.00	45.00	3	3,365	0.09%
2023/11/29	12	44.93	13.1	45.05	45.20	-1.1	3,346	-0.03%
2023/11/28	0	0.00	4.1	44.46	44.85	-4.1	3,332	-0.12%
2023/11/27	4	43.98	0.1	44.11	43.85	3.9	3,299	0.12%
2023/11/24	0	0.00	1	43.95	43.85	-1	3,305	-0.03%
2023/11/22	0.1	43.65	0	0.00	43.70	0.1	3,317	0.00%
2023/11/21	1	44.35	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0.2	44.00	6.7	43.96	44.05	-6.5	3,340	-0.20%
2023/11/17	0.1	43.85	0.8	43.80	43.80	-0.7	3,358	-0.02%
2023/11/16	1.1	43.57	0	0.00	43.80	1.1	3,373	0.03%
2023/11/15	0	43.15	1	43.10	43.00	-1	3,371	-0.03%
2023/11/14	0.1	42.80	0	0.00	42.65	0.1	3,404	0.00%
2023/11/13	0.1	43.20	0	0.00	42.95	0.1	3,426	0.00%
2023/11/09	1.2	42.48	0	0.00	42.40	1.2	3,456	0.03%
2023/11/08	1.2	43.18	2.2	43.31	43.15	-1	3,457	-0.03%
2023/11/07	5.2	43.14	0	0.00	43.00	5.2	3,444	0.15%
2023/11/06	5.3	43.62	0	0.00	43.50	5.3	3,448	0.15%
2023/11/03	0.2	45.04	0	0.00	44.85	0.2	3,442	0.00%
2023/11/02	1.2	45.29	0	0.00	45.15	1.2	3,480	0.03%
2023/11/01	5.1	43.47	6	43.99	44.60	-0.9	3,501	-0.03%
2023/10/31	2	45.04	0	0.00	43.60	2	3,473	0.06%
2023/10/30	3.2	45.52	1	45.45	45.10	2.2	3,470	0.06%
2023/10/27	4	46.71	6.6	46.01	45.80	-2.6	3,464	-0.07%
2023/10/26	2	45.40	7	45.40	45.45	-5	3,495	-0.14%
2023/10/25	1.1	46.96	0	0.00	46.15	1.1	3,467	0.03%
2023/10/24	0	0.00	2	46.40	46.70	-2	3,475	-0.06%
2023/10/23	1	46.30	0	0.00	46.00	1	3,507	0.03%
2023/10/20	0	46.05	0	0.00	46.00	0	3,539	0.00%
2023/10/19	0	45.35	1	45.30	45.90	-1	3,586	-0.03%
2023/10/18	2	46.10	3.5	46.10	45.90	-1.5	3,621	-0.04%
2023/10/17	1	46.40	4	46.29	46.05	-3	3,611	-0.08%
2023/10/16	0	46.30	1	46.59	46.35	-1	3,738	-0.03%
2023/10/13	1	46.40	5	46.53	46.50	-4	3,861	-0.10%
2023/10/11	1	45.25	0	0.00	45.05	1	4,050	0.03%
2023/10/06	0	0.00	1	46.20	45.95	-1	4,134	-0.02%
2023/10/03	10	45.05	0	0.00	45.00	10	4,457	0.22%
2023/09/27	4	45.00	0	0.00	44.00	4	4,641	0.09%
2023/09/22	2	44.58	3	44.78	45.20	-1	4,714	-0.02%
2023/09/21	7	45.11	3	44.98	44.85	4	4,742	0.08%
2023/09/20	3	45.32	2.5	45.54	44.90	0.5	4,817	0.01%
2023/09/19	3	45.88	9	46.42	45.70	-6	4,900	-0.12%
2023/09/18	0	0.00	4	47.00	46.70	-4	4,853	-0.08%
2023/09/15	3	46.68	8	46.52	46.50	-5	4,802	-0.10%
2023/09/14	1	46.00	1	45.90	46.00	0	4,750	0.00%
2023/09/13	1	46.20	5	45.94	45.90	-4	4,749	-0.08%
2023/09/12	10	45.65	16	45.63	45.65	-6	4,776	-0.13%
2023/09/11	6	44.88	4	44.88	44.40	2	4,792	0.04%
2023/09/08	2	44.35	2	45.20	44.85	0	5,009	0.00%
2023/09/07	2	44.93	4.1	44.93	44.85	-2.1	4,970	-0.04%
2023/09/06	1.5	44.13	2	44.68	44.30	-0.5	4,892	-0.01%
2023/09/05	0	0.00	4	43.43	43.55	-4	4,848	-0.08%
2023/09/04	1	43.20	1	43.20	43.20	0	4,859	0.00%
2023/09/01	1.2	42.72	7	42.88	43.10	-5.8	4,864	-0.12%
2023/08/31	0	0.00	1.1	42.66	42.60	-1.1	4,871	-0.02%
2023/08/30	0	0.00	0.1	42.45	42.45	-0.1	4,885	0.00%
2023/08/28	3	42.30	1	42.00	42.00	2	4,910	0.04%
2023/08/25	2	42.05	4.1	41.92	42.15	-2.1	4,910	-0.04%
2023/08/24	0	41.75	0	0.00	41.75	0	4,913	0.00%
2023/08/23	3.1	42.22	0	0.00	42.00	3.1	4,928	0.06%
2023/08/22	1.1	41.29	4	41.50	41.65	-3	4,921	-0.06%
2023/08/21	6.1	40.94	5	41.05	41.10	1.1	4,900	0.02%
2023/08/18	2.1	40.91	1.1	41.48	41.25	1	4,893	0.02%
2023/08/17	3.2	40.56	1	40.90	40.80	2.2	4,877	0.04%
2023/08/16	0	0.00	3	39.55	39.90	-3	4,857	-0.06%
2023/08/15	7	39.24	0	0.00	39.25	7	4,833	0.14%
2023/08/14	1.1	39.50	0	0.00	39.25	1.1	4,827	0.02%
2023/08/11	11.2	40.08	14	39.99	39.95	-2.9	4,795	-0.06%
2023/08/10	5	39.96	0	0.00	40.00	5	4,773	0.10%
2023/08/09	3.3	40.54	0	0.00	40.45	3.3	4,724	0.07%
2023/08/08	0.1	41.73	0	0.00	41.50	0.1	4,637	0.00%
2023/08/07	0.1	42.40	0	0.00	42.30	0.1	4,601	0.00%
2023/08/04	6.1	42.62	0	0.00	42.70	6.1	4,583	0.13%
2023/08/02	3.2	42.16	1	41.85	42.45	2.2	4,603	0.05%
2023/08/01	0.1	43.00	0	0.00	43.05	0.1	4,540	0.00%
2023/07/31	2.1	43.07	20	42.89	42.50	-17.9	4,534	-0.39%
2023/07/28	1.1	43.61	0	0.00	43.50	1.1	4,463	0.02%
2023/07/27	3.4	43.54	2	43.60	43.60	1.4	4,464	0.03%
2023/07/26	13.1	42.82	3	42.60	42.75	10.1	4,454	0.23%
2023/07/25	1.1	43.71	0	0.00	43.55	1.1	4,430	0.03%
2023/07/24	5.2	43.37	4	43.00	43.05	1.2	4,423	0.03%
2023/07/21	3.3	44.69	0	0.00	44.40	3.3	4,421	0.07%
2023/07/20	2.5	45.81	2	45.70	45.60	0.5	4,426	0.01%
2023/07/19	8.5	46.61	5	45.81	45.60	3.5	4,456	0.08%
2023/07/18	4.4	48.63	10.1	49.15	48.60	-5.7	4,399	-0.13%
2023/07/17	13	48.80	18	48.77	48.90	-5	4,293	-0.12%
2023/07/14	4.9	47.59	5.1	47.84	48.45	-0.1	4,239	0.00%
2023/07/13	8	48.04	5	47.95	47.35	3	4,166	0.07%
2023/07/12	20	48.36	11	48.15	48.10	9	4,123	0.22%
2023/07/11	6.1	47.82	3	47.77	47.80	3.1	4,014	0.08%
2023/07/10	2	47.38	0	0.00	47.30	2	3,981	0.05%
2023/07/06	2	47.90	5	47.78	47.75	-3	3,922	-0.08%
2023/07/05	0	0.00	3	47.00	47.35	-3	3,870	-0.08%
2023/07/04	1	46.75	1	46.75	46.75	0	3,838	0.00%
2023/07/03	1.2	47.06	40	47.04	47.30	-38.8	3,841	-1.01%
2023/06/30	1	47.15	0.3	47.05	47.30	0.7	3,822	0.02%
2023/06/29	11.2	46.73	0.1	46.83	46.95	11.1	3,842	0.29%
2023/06/28	11	47.18	5.3	47.20	47.20	5.7	3,834	0.15%
2023/06/27	44.1	46.90	12	47.02	46.60	32.1	3,836	0.84%
2023/06/26	3.4	45.88	7.3	46.30	46.15	-3.9	3,751	-0.10%
2023/06/21	0	0.00	1	46.20	46.15	-1	3,831	-0.03%
2023/06/20	1	45.90	1	46.05	45.95	0	3,980	0.00%
2023/06/19	20.2	46.45	40	46.40	46.25	-19.8	4,117	-0.48%
2023/06/16	1	45.90	6	46.58	46.65	-5	4,269	-0.12%
2023/06/15	26.1	46.35	22	46.32	46.40	4.1	4,270	0.10%
2023/06/14	35	46.21	4.1	46.04	46.30	30.9	4,244	0.73%
2023/06/13	1	44.60	6	44.57	44.50	-5	4,099	-0.12%
2023/06/12	1	43.95	2	43.65	43.85	-1	4,195	-0.02%
2023/06/09	2	44.00	0	0.00	43.90	2	4,224	0.05%
2023/06/08	4	44.33	0	0.00	44.05	4	4,254	0.09%
2023/06/07	2	44.83	1	44.95	45.20	1	4,335	0.02%
2023/06/06	6	44.84	0	0.00	45.20	6	4,371	0.14%
2023/06/05	0.5	45.56	0	0.00	45.40	0.5	4,430	0.01%
2023/06/02	1	44.85	0	0.00	44.75	1	4,433	0.02%
2023/05/31	0	0.00	1	44.90	44.95	-1	4,466	-0.02%
2023/05/29	0.8	44.80	3.1	44.86	44.80	-2.3	4,461	-0.05%
2023/05/26	0.1	44.35	0	0.00	44.05	0.1	4,455	0.00%
2023/05/24	1	43.95	0	0.00	44.00	1	4,492	0.02%
2023/05/23	1	44.10	0	0.00	44.10	1	4,510	0.02%
2023/05/22	1	43.85	0	43.70	43.70	1	4,504	0.02%
2023/05/19	0	43.50	2	43.40	43.20	-2	4,523	-0.04%
2023/05/18	1.2	43.51	0	0.00	43.50	1.2	4,597	0.03%
2023/05/16	2	42.85	0	0.00	42.80	2	4,638	0.04%
2023/05/12	3	42.37	0	0.00	42.40	3	4,730	0.06%
2023/05/11	0	0.00	6	42.13	42.05	-6	4,834	-0.12%
2023/05/09	2.2	42.99	0	0.00	42.60	2.2	4,975	0.04%
2023/05/05	0	44.00	2	44.15	43.95	-2	5,039	-0.04%
2023/05/04	2	43.90	2	44.00	43.95	0	5,109	0.00%
2023/05/03	1	43.50	2	43.63	44.10	-1	5,198	-0.02%
2023/05/02	5	44.06	0	0.00	44.00	5	5,268	0.09%
2023/04/28	2	43.48	10	43.34	43.20	-8	5,378	-0.15%
2023/04/27	0	43.00	1	42.60	43.20	-1	5,360	-0.02%
2023/04/25	8	43.04	0.3	42.75	42.55	7.8	5,320	0.15%
2023/04/24	5	43.94	4.1	43.60	43.55	0.9	5,314	0.02%
2023/04/21	1	45.35	2	44.40	44.10	-1	5,301	-0.02%
2023/04/20	7	45.51	0	0.00	45.15	7	5,273	0.13%
2023/04/19	6	45.70	13.5	45.66	45.25	-7.5	5,337	-0.14%
2023/04/18	8.1	46.30	10.4	46.20	46.15	-2.3	5,261	-0.04%
2023/04/17	2.1	46.18	8.5	46.12	46.15	-6.4	5,238	-0.12%
2023/04/14	12.1	46.75	11.2	46.83	46.70	0.9	5,182	0.02%
2023/04/13	8.3	47.35	0.5	47.97	46.85	7.8	5,147	0.15%
2023/04/12	0	48.00	0	0.00	48.35	0	5,035	0.00%
2023/04/11	3.2	48.41	5	48.50	48.30	-1.8	4,993	-0.04%
2023/04/10	0	48.62	3	48.55	48.65	-3	4,980	-0.06%
2023/04/07	5	47.92	0	0.00	47.90	5	4,918	0.10%
2023/04/06	1.1	47.80	1	47.60	47.60	0.1	4,906	0.00%
2023/03/31	1	48.75	0	0.00	48.50	1	4,867	0.02%
2023/03/30	6	48.63	2	48.65	48.65	4	4,837	0.08%
2023/03/29	3.6	48.26	4	48.00	48.00	-0.4	4,819	-0.01%
2023/03/28	5.9	48.45	2	48.58	48.10	3.9	4,807	0.08%
2023/03/27	9	48.80	8.1	49.06	48.90	0.9	4,706	0.02%
2023/03/24	6.4	49.53	0	0.00	49.35	6.4	4,633	0.14%
2023/03/23	39	49.12	53.1	49.09	49.55	-14.1	4,531	-0.31%
2023/03/22	21.3	48.49	8	48.40	48.90	13.3	4,355	0.31%
2023/03/21	41	48.10	43.1	48.12	47.70	-2.1	4,191	-0.05%
2023/03/20	2	47.05	55.2	46.56	47.20	-53.2	4,007	-1.33%
2023/03/17	51.1	47.04	21	46.79	46.20	30.1	3,945	0.76%
2023/03/16	30	46.55	11.2	46.42	46.45	18.8	3,860	0.49%
2023/03/15	3	45.90	14	45.67	45.95	-11	3,782	-0.29%
2023/03/14	11	45.19	0	0.00	44.90	11	3,738	0.29%
2023/03/13	1	44.75	0	0.00	44.75	1	3,733	0.03%
2023/03/10	2	46.35	3.3	46.27	45.40	-1.3	3,731	-0.03%
2023/03/09	3.1	46.50	10	46.25	46.20	-7	3,782	-0.18%
2023/03/08	0	0.00	3	46.93	46.90	-3	3,772	-0.08%
2023/03/03	0	0.00	6	44.88	45.00	-6	3,738	-0.16%
2023/03/02	1	44.70	1	45.15	44.75	0	3,832	0.00%
2023/03/01	0	0.00	2	44.75	45.10	-2	3,897	-0.05%
2023/02/24	1	44.85	3	45.02	44.90	-2	3,889	-0.05%
2023/02/23	1	45.35	0	0.00	45.35	1	3,899	0.03%
2023/02/22	1	44.80	0	0.00	45.15	1	3,948	0.03%
2023/02/21	2	45.95	64	46.10	45.85	-62	3,949	-1.57%
2023/02/20	9	46.39	2	46.40	46.35	7	4,028	0.17%
2023/02/17	1	46.00	0	0.00	46.25	1	4,126	0.02%
2023/02/16	60	46.39	0	46.35	46.45	60	4,165	1.44%
2023/02/15	1	44.90	0	0.00	45.05	1	4,284	0.02%
2023/02/14	0	0.00	29	45.30	45.05	-29	4,354	-0.67%
2023/02/13	5	45.23	0	45.15	45.15	5	4,433	0.11%
2023/02/10	8	45.98	0	0.00	45.70	8	4,528	0.18%
2023/02/09	26	46.82	6.2	46.92	46.65	19.8	4,594	0.43%
2023/02/08	3	46.58	15	46.45	46.15	-12	4,578	-0.26%
2023/02/07	15	46.07	8	45.67	46.20	7	4,562	0.15%
2023/02/03	3	45.88	2	45.60	45.55	1	4,610	0.02%
2023/02/02	0	0.00	5.1	46.13	46.10	-5.1	4,610	-0.11%
2023/02/01	9.3	45.37	6	45.57	45.50	3.3	4,585	0.07%
2023/01/31	1	44.85	32	44.62	44.85	-31	4,618	-0.67%
2023/01/30	1	44.25	2	43.80	44.50	-1	4,570	-0.02%
2023/01/17	2	42.08	1.1	42.02	42.10	0.9	4,472	0.02%
2023/01/16	0.1	42.05	0	0.00	42.20	0.1	4,562	0.00%
2023/01/13	2	42.30	2.1	41.85	41.80	-0.1	4,593	0.00%
2023/01/12	2	42.65	109	42.60	42.55	-107	4,600	-2.33%	大賣/鉅額交易
2023/01/11	10	43.65	0	0.00	43.40	10	4,613	0.22%
2023/01/10	1	44.00	3	43.53	43.90	-2	4,666	-0.04%
2023/01/09	36	44.08	5	44.00	44.25	31	4,683	0.66%
2023/01/06	0	0.00	2	42.27	42.50	-2	4,652	-0.04%
2023/01/05	2	42.10	5	42.38	41.65	-3	4,758	-0.06%
2023/01/04	1	41.60	0	0.00	41.75	1	4,822	0.02%
2023/01/03	1	40.90	1	41.40	41.45	0	4,896	0.00%
2022/12/28	3	40.98	0	0.00	40.75	3	5,203	0.06%
2022/12/27	0	0.00	2	42.30	42.15	-2	5,257	-0.04%
2022/12/26	2	41.80	0	0.00	41.80	2	5,361	0.04%
2022/12/23	15	41.60	0	0.00	41.80	15	5,471	0.27%
2022/12/22	1	41.95	0	42.50	41.95	1	5,563	0.02%
2022/12/21	0	0.00	0.1	42.15	41.65	-0.1	5,752	0.00%
2022/12/20	2	42.31	0	0.00	41.85	2	6,069	0.03%
2022/12/16	0	0.00	1	43.80	43.65	-1	6,368	-0.02%
2022/12/15	0.1	44.70	0	0.00	44.60	0.1	6,395	0.00%
2022/12/14	0.1	44.55	2	44.50	44.80	-1.9	6,467	-0.03%
2022/12/13	0	0.00	1	44.00	43.85	-1	6,483	-0.02%
2022/12/12	0	0.00	2	43.80	43.75	-2	6,505	-0.03%
2022/12/09	0.1	45.14	5	44.35	44.25	-4.9	6,550	-0.08%
2022/12/08	0.1	44.90	1	45.00	44.85	-0.9	6,563	-0.01%
2022/12/07	1.1	44.89	1	44.70	44.75	0.1	6,595	0.00%
2022/12/06	0.1	46.75	2	46.50	46.00	-1.9	6,609	-0.03%
2022/12/05	8.1	47.63	0	0.00	47.70	8.1	6,613	0.12%
2022/12/02	2	47.73	3	47.95	47.60	-1	6,622	-0.02%
2022/12/01	13.1	47.49	9.1	47.73	47.70	4	6,644	0.06%
2022/11/30	2.2	45.83	3	45.62	45.95	-0.8	6,594	-0.01%
2022/11/29	3	44.63	1	45.05	45.20	2	6,728	0.03%
2022/11/28	1	45.20	0	0.00	45.55	1	6,740	0.01%
2022/11/25	2.2	46.30	1	46.30	45.90	1.2	6,802	0.02%
2022/11/24	1	46.45	6	46.28	46.50	-5	6,820	-0.07%
2022/11/23	1	46.05	2	45.55	45.20	-1	6,795	-0.01%
2022/11/21	0	0.00	0.1	45.95	45.85	-0.1	7,128	0.00%
2022/11/18	0.1	45.90	2	45.70	45.65	-1.9	7,432	-0.03%
2022/11/16	2.1	46.19	2	46.05	46.10	0.1	7,464	0.00%
2022/11/15	7.1	45.85	20.3	45.80	46.00	-13.3	7,430	-0.18%
2022/11/11	12.1	45.12	9	45.09	44.75	3.1	7,530	0.04%
2022/11/10	3	43.65	9	43.53	43.80	-6	7,430	-0.08%
2022/11/09	3	42.90	0.1	42.64	43.00	2.9	7,527	0.04%
2022/11/08	4.1	42.53	2	42.98	42.25	2.1	7,570	0.03%
2022/11/07	0	0.00	5	41.82	42.35	-5	7,805	-0.06%
2022/11/04	1	41.70	13	41.65	42.20	-12	8,032	-0.15%
2022/11/03	6	40.80	8	41.23	41.40	-2	8,027	-0.02%
2022/11/02	2.2	41.10	3	40.60	41.00	-0.8	8,098	-0.01%
2022/11/01	0	0.00	1	40.10	40.20	-1	8,034	-0.01%
2022/10/31	3	39.67	2	39.40	39.90	1	8,129	0.01%
2022/10/28	4	39.44	0	0.00	39.05	4	8,131	0.05%
2022/10/27	2	39.75	4	39.10	39.95	-2	8,121	-0.02%
2022/10/26	1	37.66	0	0.00	37.60	1	8,063	0.01%
2022/10/25	3	38.47	0	0.00	38.30	3	8,072	0.04%
2022/10/24	12	39.30	26	39.37	38.95	-14	8,111	-0.17%
2022/10/21	3	38.43	0	0.00	39.05	3	8,078	0.04%
2022/10/20	1	39.00	1	38.50	38.70	0	8,089	0.00%
2022/10/19	8	39.88	5	39.90	39.00	3	8,105	0.04%
2022/10/18	2.1	39.49	2	40.00	39.55	0.1	8,090	0.00%
2022/10/17	1	37.55	0	0.00	39.80	1	8,162	0.01%
2022/10/14	11	38.85	6	38.68	38.95	5	8,231	0.06%
2022/10/13	53	37.06	2	37.15	36.40	51	8,282	0.62%
2022/10/12	7	38.64	63.8	38.83	38.70	-56.8	8,242	-0.69%
2022/10/11	31.1	38.42	28	38.49	38.40	3	8,291	0.04%
2022/10/07	35	40.77	35.1	40.58	40.60	-0.1	8,336	0.00%
2022/10/06	35	40.66	37	41.05	41.10	-2	8,352	-0.02%
2022/10/05	22	41.43	35.7	41.33	40.80	-13.7	8,345	-0.16%
2022/10/04	20	39.72	12	39.82	39.90	8	8,311	0.10%
2022/10/03	16	38.93	1	38.55	38.60	15	8,391	0.18%
2022/09/30	0	0.00	1.1	38.53	39.45	-1.1	8,407	-0.01%
2022/09/28	1	38.65	5	38.55	37.90	-4	8,439	-0.05%
2022/09/27	4.6	38.80	15	39.51	40.30	-10.4	8,331	-0.13%
2022/09/26	75.2	42.81	74	40.27	40.15	1.2	8,083	0.02%
2022/09/23	8	45.63	5	45.00	44.60	3	7,976	0.04%
2022/09/22	12	45.53	2.5	45.07	45.80	9.5	7,992	0.12%
2022/09/21	96	46.17	95	45.47	45.35	1	7,978	0.01%
2022/09/20	3	46.78	9	47.10	46.60	-6	7,971	-0.08%
2022/09/19	9.1	47.65	0	0.00	46.80	9.1	8,015	0.11%
2022/09/16	72	47.96	71	47.46	47.25	1	8,045	0.01%
2022/09/15	1	48.69	6	48.55	48.25	-5	8,114	-0.06%
2022/09/14	1	48.10	2	48.50	48.80	-1	8,186	-0.01%
2022/09/13	5.1	49.68	0	0.00	48.90	5.1	8,228	0.06%
2022/09/12	83	49.00	80	49.39	49.30	3	8,309	0.04%
2022/09/06	3	47.73	0	0.00	47.30	3	8,494	0.04%
2022/09/05	3	49.66	1	49.45	48.50	2	8,483	0.02%
2022/09/02	1	51.60	24	51.33	51.00	-23	8,479	-0.27%
2022/09/01	6	50.90	0	0.00	51.10	6	8,484	0.07%
2022/08/31	0	52.00	0	0.00	52.20	0	8,464	0.00%
2022/08/30	28	51.53	1	51.40	52.00	27	8,477	0.32%
2022/08/29	9	50.73	3	50.70	50.70	6	8,441	0.07%
2022/08/26	9	53.23	33	52.79	52.70	-24	8,393	-0.29%
2022/08/25	21	53.12	28.1	52.87	53.60	-7.1	8,176	-0.09%
2022/08/24	3	51.07	0	0.00	50.30	3	7,970	0.04%
2022/08/23	1	50.21	1	50.20	50.70	0	8,204	0.00%
2022/08/22	1	51.10	10	51.00	50.80	-9	8,484	-0.11%
2022/08/19	18	51.97	7.1	51.76	51.60	10.9	8,626	0.13%
2022/08/18	4	51.12	9	51.46	51.50	-5	8,886	-0.06%
2022/08/17	7	51.01	0	0.00	50.90	7	8,984	0.08%
2022/08/16	9	51.42	16	51.39	51.00	-7	9,064	-0.08%
2022/08/15	7.1	50.14	2	50.20	50.20	5.1	8,954	0.06%
2022/08/12	19	50.18	37	50.55	50.30	-18	8,964	-0.20%
2022/08/11	27	49.56	14	49.51	49.60	13	8,792	0.15%
2022/08/10	2	47.45	3.1	47.50	47.60	-1.1	8,698	-0.01%
2022/08/09	4	47.10	4	47.36	47.10	0	8,845	0.00%
2022/08/08	3	45.80	1	46.05	45.95	2	9,344	0.02%
2022/08/05	6	46.17	2	46.11	46.50	4	9,800	0.04%
2022/08/04	12	44.13	1	44.70	45.30	11	9,801	0.11%
2022/08/03	2	45.48	0	0.00	45.10	2	9,954	0.02%
2022/08/02	40.1	45.52	3	45.48	45.45	37.1	10,187	0.36%
2022/08/01	6	47.50	6	47.23	47.15	0	10,426	0.00%
2022/07/29	10	47.80	16	47.82	47.75	-6	10,543	-0.06%
2022/07/27	0	46.20	1	45.60	47.15	-1	10,957	-0.01%
2022/07/26	2	46.00	5	46.07	45.90	-3	10,981	-0.03%
2022/07/25	5	47.55	1	47.25	47.55	4	11,009	0.04%
2022/07/22	7	48.50	3	48.80	48.10	4	11,136	0.04%
2022/07/21	5	48.64	3.1	48.45	48.95	1.9	11,207	0.02%
2022/07/20	3	47.75	11	47.64	47.25	-8	11,225	-0.07%
2022/07/19	3	46.35	2	46.55	46.55	1	11,345	0.01%
2022/07/18	3	48.08	0	0.00	48.20	3	11,402	0.03%
2022/07/15	6	47.23	18	46.66	47.55	-12	11,364	-0.11%
2022/07/14	17	45.57	2	46.00	46.15	15	11,335	0.13%
2022/07/13	0	0.00	0	45.30	44.80	0	11,443	0.00%
2022/07/12	21	44.23	1	44.15	44.00	20	11,600	0.17%
2022/07/11	10	47.69	4	47.86	47.30	6	11,749	0.05%
2022/07/08	3	46.37	5	46.44	46.40	-2	11,789	-0.02%
2022/07/07	1	43.75	1	44.65	44.90	0	11,800	0.00%
2022/07/06	13	44.26	2	43.30	43.30	11	12,100	0.09%
2022/07/05	3	45.03	3	45.85	46.00	0	12,371	0.00%
2022/07/04	0.9	44.50	1	44.20	44.55	-0.1	12,364	0.00%
2022/07/01	12	46.07	11	45.27	45.05	1	12,365	0.01%
2022/06/30	1	48.15	10	48.25	48.05	-9	12,273	-0.07%
2022/06/29	10	50.10	10	50.50	50.50	0	12,324	0.00%
2022/06/28	3	50.87	1	50.90	51.00	2	12,440	0.02%
2022/06/27	3	52.13	2	52.25	52.40	1	12,592	0.01%
2022/06/24	4	50.31	22	50.05	50.50	-18	12,776	-0.14%
2022/06/23	2	49.90	8	50.16	49.95	-6	13,229	-0.05%
2022/06/22	1	51.20	0	0.00	50.20	1	14,000	0.01%
2022/06/21	1	52.00	1	52.19	52.40	0	14,530	0.00%
2022/06/20	2	51.80	13	50.81	50.20	-11	14,839	-0.07%
2022/06/17	14	53.03	16.1	52.15	52.60	-2.1	14,885	-0.01%
2022/06/16	3	56.47	15	56.28	54.60	-12	14,888	-0.08%
2022/06/14	0	0.00	1	56.70	58.40	-1	15,309	-0.01%
2022/06/13	3	58.47	6	58.15	57.70	-3	15,378	-0.02%
2022/06/10	3.1	60.50	0	0.00	60.50	3.1	15,371	0.02%
2022/06/09	4	61.20	1	61.00	61.00	3	15,626	0.02%
2022/06/08	5	61.62	1	61.70	60.80	4	15,664	0.03%
2022/06/07	1	61.30	1	61.00	61.30	0	15,905	0.00%
2022/06/06	4	61.10	7	61.07	61.00	-3	16,035	-0.02%
2022/06/02	0	0.00	2	61.60	61.60	-2	16,288	-0.01%
2022/06/01	5	61.76	22.1	61.65	61.60	-17.1	16,483	-0.10%
2022/05/31	129	62.43	128	62.98	62.30	1	16,488	0.01%	大買/大賣/
2022/05/30	18.1	62.36	23	62.24	62.00	-4.9	16,441	-0.03%
2022/05/27	17	60.84	26	60.90	60.70	-9	16,268	-0.06%
2022/05/26	66	60.72	80.1	60.09	60.00	-14.1	16,175	-0.09%
2022/05/25	12.1	59.47	18	58.56	59.80	-6	15,883	-0.04%
2022/05/24	41.2	58.64	124.1	58.56	57.50	-82.9	15,892	-0.52%	大賣/
2022/05/23	0	0.00	22	60.08	59.40	-22	15,785	-0.14%
2022/05/20	0	0.00	15	59.63	59.60	-15	15,830	-0.10%
2022/05/19	2	58.35	13	58.82	59.60	-11	15,801	-0.07%
2022/05/18	38.5	59.31	38	59.88	59.30	0.5	15,781	0.00%
2022/05/17	4.5	59.17	8	59.62	60.10	-3.5	15,738	-0.02%
2022/05/16	64.2	59.28	50.1	60.77	58.60	14.2	15,715	0.09%
2022/05/13	5.1	58.27	37	59.64	59.70	-32	15,340	-0.21%
2022/05/12	14.1	56.18	4	55.48	55.50	10.1	15,166	0.07%
2022/05/11	23	57.22	28	57.31	56.90	-5	15,825	-0.03%
2022/05/10	12.6	55.77	8	56.85	58.00	4.6	16,239	0.03%
2022/05/09	6.2	56.93	9	57.00	56.60	-2.8	16,322	-0.02%
2022/05/06	27.2	55.53	22	55.45	55.50	5.2	16,342	0.03%
2022/05/05	4	57.78	16	57.45	57.80	-12	16,717	-0.07%
2022/05/04	3	56.53	2	55.85	55.60	1	16,714	0.01%
2022/05/03	0	0.00	4	55.35	55.50	-4	16,822	-0.02%
2022/04/29	57	54.76	31	54.84	54.30	26	17,101	0.15%
2022/04/28	7	54.50	7	54.86	54.70	0	17,318	0.00%
2022/04/27	46.4	52.13	54	53.35	53.80	-7.6	17,354	-0.04%
2022/04/26	4.2	54.96	0.5	55.27	54.70	3.7	17,287	0.02%
2022/04/25	8	54.85	43	54.64	54.20	-35	17,357	-0.20%
2022/04/22	55.1	58.52	204	58.23	57.90	-149	17,523	-0.85%	大賣/鉅額交易
2022/04/21	4	59.85	4.3	60.11	59.90	-0.3	17,766	0.00%
2022/04/20	9.1	59.28	3	59.17	58.90	6.1	18,011	0.03%
2022/04/19	15.2	60.36	8	60.16	59.30	7.2	18,412	0.04%
2022/04/18	1	59.30	2	60.05	59.00	-1	18,403	-0.01%
2022/04/15	15	59.47	13.1	58.71	58.40	1.9	18,432	0.01%
2022/04/14	36.1	61.07	4	60.90	60.80	32.1	18,655	0.17%
2022/04/13	5.1	62.01	2	62.05	62.40	3.1	18,634	0.02%
2022/04/12	41	61.57	15	61.35	60.90	26	18,821	0.14%
2022/04/11	37.1	64.00	71	63.98	62.60	-34	18,728	-0.18%
2022/04/08	3.1	68.27	8	68.00	68.00	-4.9	18,893	-0.03%
2022/04/07	1	69.90	6	69.22	68.00	-5	18,970	-0.03%
2022/04/06	11	68.73	6	68.52	69.40	5	19,232	0.03%
2022/04/01	12.2	68.52	0	0.00	69.00	12.2	19,662	0.06%
2022/03/31	14	69.11	6	69.12	68.90	8	19,841	0.04%
2022/03/30	9.1	70.07	2	70.45	69.80	7.1	19,946	0.04%
2022/03/29	12	70.00	5	70.08	70.00	7	20,416	0.03%
2022/03/28	36.1	68.63	34	68.57	70.50	2.1	20,327	0.01%
2022/03/25	62.1	71.90	37	72.15	71.10	25.1	20,092	0.12%
2022/03/24	134	76.01	27	75.93	76.30	107	19,374	0.55%	大買/鉅額交易
2022/03/23	74	78.71	98.3	78.63	79.00	-24.3	19,064	-0.13%
2022/03/22	5	76.70	25	76.99	77.20	-20	19,631	-0.10%
2022/03/21	25	75.87	7	76.26	75.80	18	19,753	0.09%
2022/03/18	14.1	75.08	7	75.43	75.30	7.1	20,122	0.04%
2022/03/17	6	74.20	35	74.53	74.90	-29	20,327	-0.14%
2022/03/16	0	0.00	15	71.21	70.40	-15	20,662	-0.07%
2022/03/15	52	70.88	7.5	70.55	70.20	44.5	21,408	0.21%
2022/03/14	5.4	72.79	7	72.89	72.50	-1.6	23,269	-0.01%
2022/03/11	3.1	70.41	26	71.29	71.40	-22.9	23,531	-0.10%
2022/03/10	10.2	71.88	9	71.80	71.70	1.2	24,096	0.01%
2022/03/09	4	69.08	3	68.83	68.60	1	24,579	0.00%
2022/03/08	35.1	68.78	9.3	69.66	68.10	25.8	25,744	0.10%
2022/03/07	15.4	72.99	29	72.17	72.00	-13.6	27,870	-0.05%
2022/03/04	8.4	77.07	8	76.51	76.50	0.4	30,560	0.00%
2022/03/03	17.4	77.55	9.1	78.03	77.40	8.3	32,162	0.03%
2022/03/02	7	75.89	5	76.12	76.30	2	33,425	0.01%
2022/03/01	8	74.81	7	74.29	75.20	1	35,505	0.00%
2022/02/25	3.1	72.14	6.1	72.18	72.40	-3	37,159	-0.01%
2022/02/24	11	72.63	41	71.87	71.50	-30	37,706	-0.08%
2022/02/23	10	75.20	3	75.20	75.80	7	38,556	0.02%
2022/02/22	11	75.18	0.3	74.90	74.90	10.7	38,753	0.03%
2022/02/21	76	77.43	5	77.70	77.30	71	38,827	0.18%
2022/02/18	25	77.18	38.2	77.25	78.30	-13.2	39,120	-0.03%
2022/02/17	19	77.20	20	77.64	77.00	-1	39,815	0.00%
2022/02/16	15.1	78.45	7	78.49	78.10	8.1	39,830	0.02%
2022/02/15	8	78.05	13.1	79.07	77.80	-5.1	40,095	-0.01%
2022/02/14	25	78.26	72.1	78.52	77.80	-47.1	40,215	-0.12%
2022/02/11	100.3	79.66	262.2	80.12	79.70	-161.9	40,771	-0.40%	大賣/鉅額交易
2022/02/10	46.1	77.15	49	76.96	78.10	-2.9	40,750	-0.01%
2022/02/09	15	74.89	25	74.96	74.70	-10	40,664	-0.02%
2022/02/08	47	73.05	16	72.88	73.00	31	41,039	0.08%
2022/02/07	52.4	73.13	17.5	72.68	73.40	34.9	40,868	0.09%
2022/01/26	9.3	75.19	62.3	76.08	76.80	-53	40,695	-0.13%
2022/01/25	49	75.94	39	76.01	75.40	10	41,051	0.02%
2022/01/24	38	74.78	41.5	74.16	75.30	-3.5	41,508	-0.01%
2022/01/21	63	74.88	24	74.08	73.10	39	41,929	0.09%
2022/01/20	33	76.52	20	76.99	77.60	13	41,885	0.03%
2022/01/19	12	77.20	9	77.12	77.10	3	41,826	0.01%
2022/01/18	27.7	79.40	29	79.90	78.60	-1.3	41,937	0.00%
2022/01/17	23.1	79.26	27.4	79.34	79.30	-4.3	41,950	-0.01%
2022/01/14	84.2	77.42	63	77.39	78.10	21.2	42,033	0.05%
2022/01/13	18	79.74	72	79.42	79.60	-54	42,427	-0.13%
2022/01/12	25	78.84	18.2	80.06	78.20	6.8	42,420	0.02%
2022/01/11	4	79.07	2	80.20	78.30	2	42,167	0.00%
2022/01/10	13	79.35	30	79.73	80.00	-17	42,243	-0.04%
2022/01/07	22.6	80.30	33.3	79.32	78.50	-10.8	42,337	-0.03%
2022/01/06	14	82.09	49	81.92	82.90	-35	41,989	-0.08%
2022/01/05	72.2	82.95	65.1	83.45	82.50	7.1	42,144	0.02%
2022/01/04	35.1	84.96	21	85.47	85.50	14	42,220	0.03%
2022/01/03	71.2	86.45	28.5	85.95	84.80	42.7	42,114	0.10%
2021/12/30	16.3	85.18	14	85.31	85.50	2.3	42,011	0.01%
2021/12/29	35.6	85.09	18	85.59	85.00	17.6	42,044	0.04%
2021/12/28	20	84.67	92.2	84.89	84.20	-72.2	41,934	-0.17%
2021/12/27	19	84.73	22	84.42	84.70	-3	41,756	-0.01%
2021/12/24	13.1	83.13	10	83.78	82.50	3.1	41,692	0.01%
2021/12/23	64.2	84.01	85	84.35	83.20	-20.8	41,679	-0.05%
2021/12/22	35	82.05	5	81.64	81.00	30	41,410	0.07%
2021/12/21	14	80.93	20.2	81.51	81.20	-6.2	41,428	-0.01%
2021/12/20	5	82.56	5	82.76	82.20	0	41,361	0.00%
2021/12/17	50	83.05	19	83.15	82.40	31	41,536	0.07%
2021/12/16	29.4	85.27	72.3	85.24	84.50	-42.9	41,773	-0.10%
2021/12/15	29	81.42	14	81.87	81.80	15	41,044	0.04%
2021/12/14	37	81.20	43	81.15	81.60	-6	41,013	-0.01%
2021/12/13	58	83.41	48.1	83.10	82.80	10	40,747	0.02%
2021/12/10	83.1	84.74	69	85.06	84.90	14.1	40,474	0.03%
2021/12/09	74.3	86.38	38	86.72	84.60	36.3	39,901	0.09%
2021/12/08	83.5	87.69	92.5	88.09	88.40	-9.1	39,235	-0.02%
2021/12/07	66	83.64	75	83.46	84.30	-9	37,600	-0.02%
2021/12/06	35	83.81	53	84.32	83.30	-18	37,365	-0.05%
2021/12/03	14	86.01	15	85.65	86.50	-1	37,287	0.00%
2021/12/02	34	86.22	36	86.12	85.40	-2	37,252	-0.01%
2021/12/01	158.5	84.89	177	85.61	86.70	-18.5	36,316	-0.05%	大買/大賣/
2021/11/30	164.3	85.51	137.3	84.58	81.80	27.1	34,565	0.08%	大買/大賣/
2021/11/29	95.3	79.61	133.1	80.96	84.90	-37.8	32,731	-0.12%	大賣/
2021/11/26	78	77.59	46.4	77.81	77.20	31.6	31,324	0.10%
2021/11/25	95	77.41	109.1	77.45	79.70	-14.1	30,253	-0.05%	大賣/
2021/11/24	17.1	75.56	50.6	76.23	76.40	-33.5	28,302	-0.12%
2021/11/23	35	70.16	49	70.27	69.50	-14	27,223	-0.05%
2021/11/22	46.4	70.38	77	70.11	71.20	-30.7	27,501	-0.11%
2021/11/19	21	67.72	17	68.30	67.30	4	27,702	0.01%
2021/11/18	45	67.99	22	68.48	67.70	23	27,758	0.08%
2021/11/17	20.1	68.65	49.8	68.78	68.90	-29.7	27,904	-0.11%
2021/11/16	74	68.99	63.1	69.53	68.20	10.9	27,849	0.04%
2021/11/15	3.1	67.38	1	67.50	67.40	2.1	27,355	0.01%
2021/11/12	42	67.13	14.5	67.60	66.80	27.5	27,411	0.10%
2021/11/11	34	68.68	39	69.30	68.60	-5	27,191	-0.02%
2021/11/10	92.5	69.53	118.7	69.80	69.60	-26.2	27,049	-0.10%	大賣/
2021/11/09	17	68.45	49.7	68.90	68.30	-32.7	26,377	-0.12%
2021/11/08	12.2	67.26	5.7	67.47	66.60	6.5	25,834	0.03%
2021/11/05	58.3	67.44	54.9	67.54	66.30	3.4	25,599	0.01%
2021/11/04	4	65.05	4.1	64.75	64.70	-0.1	25,211	0.00%
2021/11/03	47.1	64.07	50	65.28	64.10	-3	25,388	-0.01%
2021/11/02	53.9	65.88	49	66.66	65.50	4.9	25,396	0.02%
2021/11/01	13.6	66.94	34.2	67.45	68.00	-20.7	25,138	-0.08%
2021/10/29	41.5	64.24	32	64.06	64.20	9.5	24,825	0.04%
2021/10/28	2	61.80	3	61.97	61.60	-1	24,286	0.00%
2021/10/27	3	61.90	32	61.88	62.10	-29	24,335	-0.12%
2021/10/26	41.2	61.75	12	61.63	61.20	29.2	24,811	0.12%
2021/10/25	6.2	61.05	5	61.14	61.60	1.2	25,087	0.00%
2021/10/22	25.1	61.84	14	62.26	62.00	11.1	25,756	0.04%
2021/10/21	33.1	62.24	132	60.30	60.50	-98.9	26,940	-0.37%	大賣/
2021/10/20	62	58.76	22	58.71	58.30	40	27,151	0.15%
2021/10/19	27	57.53	5	57.97	57.10	22	27,572	0.08%
2021/10/18	17	57.02	21	57.63	56.80	-4	28,329	-0.01%
2021/10/15	15	58.13	12	58.20	58.80	3	28,865	0.01%
2021/10/14	4	55.23	12	55.40	55.10	-8	29,007	-0.03%
2021/10/13	42	56.46	8	56.16	54.90	34	29,386	0.12%
2021/10/12	34.9	58.47	31	57.84	57.70	3.9	29,393	0.01%
2021/10/08	36.7	60.76	5	61.16	61.30	31.7	29,452	0.11%
2021/10/07	11	61.36	39.1	61.44	62.10	-28.1	29,875	-0.09%
2021/10/06	7.3	59.32	0	0.00	58.50	7.3	31,380	0.02%
2021/10/05	10.3	59.79	30	58.70	60.40	-19.7	32,249	-0.06%
2021/10/04	7	60.13	24	61.78	58.20	-17	32,428	-0.05%
2021/10/01	12.1	61.48	86	60.56	60.50	-74	33,205	-0.22%
2021/09/30	57	63.45	14	63.34	63.60	43	34,625	0.12%
2021/09/29	71.8	63.72	61	63.21	63.20	10.8	34,630	0.03%
2021/09/28	8.1	67.13	6	67.30	67.10	2.1	34,636	0.01%
2021/09/27	5.2	69.07	5	68.98	68.10	0.2	34,805	0.00%
2021/09/24	62.2	70.16	24	69.45	69.00	38.2	35,209	0.11%
2021/09/23	110.1	70.33	113.5	70.11	69.60	-3.4	35,387	-0.01%	大買/大賣/
2021/09/22	14	68.72	33	69.35	69.30	-19	35,842	-0.05%
2021/09/17	10.1	67.90	5	68.50	69.40	5.1	36,073	0.01%
2021/09/16	79	68.76	36.2	68.75	69.00	42.8	36,748	0.12%
2021/09/15	8	67.06	10	67.06	67.10	-2	37,667	-0.01%
2021/09/14	2	68.35	5	68.20	68.10	-3	39,322	-0.01%
2021/09/13	119	68.45	17	69.04	68.30	102	40,604	0.25%	大買/鉅額交易
2021/09/10	20	67.88	21	68.30	69.30	-1	41,229	0.00%
2021/09/09	90	66.99	93	67.05	67.00	-3	43,160	-0.01%
2021/09/08	76.6	65.75	34	66.71	65.00	42.6	43,523	0.10%
2021/09/07	32.8	69.52	29	69.07	68.60	3.8	43,238	0.01%
2021/09/06	64.1	70.21	119.1	71.13	70.60	-55	42,950	-0.13%	大賣/
2021/09/03	99.1	70.63	163	71.68	72.00	-63.9	42,853	-0.15%	大賣/
2021/09/02	88	71.29	65.5	71.51	68.80	22.5	43,072	0.05%
2021/09/01	52	70.11	112	70.30	70.70	-60	42,978	-0.14%	大賣/
2021/08/31	63	69.93	93.1	70.27	70.40	-30.1	43,744	-0.07%
2021/08/30	55	69.98	9.1	70.06	69.60	46	43,580	0.11%
2021/08/27	160	70.25	121.2	69.31	68.70	38.8	43,718	0.09%	大買/大賣/
2021/08/26	68.7	69.73	91	69.87	70.20	-22.3	43,464	-0.05%
2021/08/25	87.1	68.56	84.3	68.56	68.70	2.8	42,798	0.01%
2021/08/24	132.3	65.64	77	64.82	64.60	55.3	41,825	0.13%	大買/
2021/08/23	10.1	64.30	75	65.16	64.90	-64.9	41,991	-0.15%
2021/08/20	22	61.95	78	61.87	62.00	-56	42,002	-0.13%
2021/08/19	5.1	61.10	21	60.93	60.00	-15.9	42,029	-0.04%
2021/08/18	17	59.54	21	58.40	60.30	-4	42,809	-0.01%
2021/08/17	25	56.98	32	58.57	56.00	-7	42,930	-0.02%
2021/08/16	58	59.62	47	59.44	59.20	11	42,830	0.03%
2021/08/13	34	60.79	9	60.79	59.80	25	42,736	0.06%
2021/08/12	4	62.80	0.1	62.33	63.00	3.9	42,761	0.01%
2021/08/11	59	63.35	43	62.98	63.00	16	42,854	0.04%
2021/08/10	9.1	64.21	32	63.58	62.70	-23	42,903	-0.05%
2021/08/09	16	66.88	22.3	67.56	65.50	-6.3	43,104	-0.01%
2021/08/06	71.1	69.90	3	70.10	69.30	68.1	43,250	0.16%
2021/08/05	14	70.81	112	71.60	71.60	-98	43,441	-0.23%	大賣/
2021/08/04	56.4	70.83	47	70.98	69.70	9.4	43,842	0.02%
2021/08/03	35.1	69.22	11	69.26	69.00	24.1	43,935	0.05%
2021/08/02	31	69.70	44.2	69.39	68.70	-13.2	44,212	-0.03%
2021/07/30	173.5	71.14	87.1	71.87	69.80	86.4	44,358	0.19%	大買/
2021/07/29	58.6	68.97	85.1	70.80	71.80	-26.5	44,148	-0.06%
2021/07/28	96.1	67.37	83	67.04	67.60	13.1	44,340	0.03%
2021/07/27	141.2	72.68	155.1	74.52	71.70	-14	44,608	-0.03%	大買/大賣/
2021/07/26	83	70.38	96.1	70.53	71.20	-13.1	43,726	-0.03%
2021/07/23	57.2	69.73	62	69.30	67.90	-4.9	43,313	-0.01%
2021/07/22	108	69.08	135	69.79	69.30	-27	43,250	-0.06%	大買/大賣/
2021/07/21	115.2	67.05	139	67.13	66.40	-23.9	43,084	-0.06%	大買/大賣/
2021/07/20	60.2	66.07	49	65.99	65.10	11.2	44,059	0.03%
2021/07/19	123.1	66.94	115	67.23	67.10	8.1	45,994	0.02%	大買/大賣/
2021/07/16	11.2	65.54	14	65.10	65.10	-2.8	47,289	-0.01%
2021/07/15	72.3	65.82	63.1	65.66	65.50	9.2	50,274	0.02%
2021/07/14	164.1	67.86	150.1	67.32	66.50	14	51,027	0.03%	大買/大賣/
2021/07/13	214.1	69.13	239.3	70.21	67.10	-25.2	50,995	-0.05%	大買/大賣/
2021/07/12	62	66.39	136	67.11	67.70	-74	49,305	-0.15%	大賣/
2021/07/09	31.4	64.21	27.4	64.28	63.90	4	48,631	0.01%
2021/07/08	83.5	65.78	49	64.64	64.20	34.4	49,415	0.07%
2021/07/07	74.1	65.16	79.8	64.20	65.70	-5.7	49,823	-0.01%
2021/07/06	22	60.82	19	61.25	60.70	3	49,067	0.01%
2021/07/05	12.8	61.60	35	62.20	62.00	-22.2	50,883	-0.04%
2021/07/02	15	60.58	53.3	60.72	61.30	-38.3	51,926	-0.07%
2021/07/01	62	60.38	19.3	59.69	58.80	42.7	52,148	0.08%
2021/06/30	34.5	61.97	12.6	61.91	61.10	21.9	51,772	0.04%
2021/06/29	122.3	63.00	106	62.91	62.00	16.3	51,477	0.03%	大買/大賣/
2021/06/28	35.3	61.38	31	61.02	61.00	4.3	50,641	0.01%
2021/06/25	70.5	62.08	37.6	61.97	60.90	32.9	50,287	0.07%
2021/06/24	67	63.12	41	63.20	62.80	26	49,465	0.05%
2021/06/23	158	61.86	248.3	62.34	64.50	-90.3	48,366	-0.19%	大買/大賣/
2021/06/22	115.6	60.62	88	60.69	59.60	27.6	46,598	0.06%	大買/
2021/06/21	297	58.75	25.4	58.86	59.20	271.6	45,198	0.60%	大買/鉅額交易
2021/06/18	108.1	59.05	162.9	59.27	58.00	-54.8	44,400	-0.12%	大買/大賣/
2021/06/17	24.6	55.85	151	56.07	56.50	-126.4	42,212	-0.30%	大賣/鉅額交易
2021/06/16	31.3	54.08	10	53.80	53.20	21.3	41,615	0.05%
2021/06/15	180.1	54.96	42	54.47	54.50	138.1	41,494	0.33%	大買/鉅額交易
2021/06/11	20.1	54.15	106	54.67	53.70	-85.9	41,405	-0.21%	大賣/
2021/06/10	98.4	56.05	91	55.16	55.10	7.4	41,386	0.02%
2021/06/09	23	54.66	156.1	55.43	54.50	-133.1	40,538	-0.33%	大賣/鉅額交易
2021/06/08	57.1	53.92	50	54.04	53.40	7.1	39,603	0.02%
2021/06/07	6	51.73	18	51.71	52.30	-12	38,610	-0.03%
2021/06/04	93	52.44	44.4	51.96	51.50	48.6	38,533	0.13%
2021/06/03	36	52.26	66	52.02	52.70	-30	38,248	-0.08%
2021/06/02	17.1	51.42	13	51.79	50.70	4.1	37,984	0.01%
2021/06/01	34	51.90	3	51.97	51.60	31	37,889	0.08%
2021/05/28	106	51.93	41	51.10	50.80	65	37,541	0.17%	大買/
2021/05/27	16	50.19	24.1	50.34	50.00	-8.1	37,595	-0.02%
2021/05/26	96	50.49	62.4	50.96	49.65	33.7	38,069	0.09%
2021/05/25	9	48.49	47	47.37	49.35	-38	37,991	-0.10%
2021/05/24	4	44.65	113	44.16	44.90	-109	37,818	-0.29%	大賣/鉅額交易
2021/05/21	35	43.54	22	43.77	44.10	13	37,958	0.03%
2021/05/20	14	44.35	156	45.10	42.90	-142	38,330	-0.37%	大賣/鉅額交易
2021/05/19	13	44.45	15	44.45	45.55	-2	38,318	-0.01%
2021/05/18	42	44.34	66	44.40	45.15	-24	38,251	-0.06%
2021/05/17	19	41.71	60	41.73	41.35	-41	38,136	-0.11%
2021/05/14	113	45.99	215	46.37	44.45	-102	37,652	-0.27%	大買/大賣/鉅額交易
2021/05/13	390	45.97	153	46.15	46.10	237	37,223	0.64%	大買/大賣/鉅額交易
2021/05/12	92	47.52	149	46.16	45.20	-57	36,716	-0.16%	大賣/
2021/05/11	44	48.71	90	49.20	48.10	-46	35,969	-0.13%
2021/05/10	91	52.02	27	52.10	51.50	64	35,516	0.18%
2021/05/07	47	53.35	38	53.41	54.70	9	35,156	0.03%
2021/05/06	21.1	52.38	20	52.70	51.20	1.1	34,824	0.00%
2021/05/05	64	54.15	106	53.58	51.80	-42	34,990	-0.12%	大賣/
2021/05/04	93	54.21	62	54.16	55.20	31	34,372	0.09%
2021/05/03	92	57.36	81	57.57	54.90	11	33,362	0.03%
2021/04/29	13.1	57.51	68	57.90	58.00	-54.9	32,885	-0.17%
2021/04/28	113.2	57.53	56.3	57.43	56.90	56.8	32,626	0.17%	大買/
2021/04/27	55.7	56.72	49	56.99	56.10	6.7	32,409	0.02%
2021/04/26	141.3	59.86	55.1	59.95	58.80	86.2	31,778	0.27%	大買/
2021/04/23	132.1	56.73	194.6	57.90	58.30	-62.5	30,344	-0.21%	大買/大賣/
2021/04/22	249	55.78	331	56.68	53.00	-82	29,151	-0.28%	大買/大賣/
2021/04/21	231.4	56.07	248	57.36	56.40	-16.7	27,746	-0.06%	大買/大賣/
2021/04/20	40	50.80	169	52.31	52.90	-129	24,892	-0.52%	大賣/鉅額交易
2021/04/19	221	48.01	15	48.00	48.15	206	23,884	0.86%	大買/鉅額交易
2021/04/16	5	46.26	11	46.50	46.15	-6	23,470	-0.03%
2021/04/15	68	46.58	8	46.22	46.50	60	23,342	0.26%
2021/04/14	185	46.88	167	46.60	46.55	18	23,124	0.08%	大買/大賣/
2021/04/13	142	49.66	195.1	50.15	48.20	-53.1	22,165	-0.24%	大買/大賣/
2021/04/12	33	49.07	82	49.69	48.60	-49	20,842	-0.24%
2021/04/09	236.1	48.89	248	48.57	48.55	-11.9	20,153	-0.06%	大買/大賣/
2021/04/08	207.3	47.35	132.1	47.06	48.00	75.2	18,280	0.41%	大買/大賣/
2021/04/07	25	43.24	47.2	43.45	43.65	-22.2	17,193	-0.13%
2021/04/06	88	42.12	12	42.32	42.45	76	17,560	0.43%
2021/04/01	12	41.73	18	41.69	41.75	-6	17,712	-0.03%
2021/03/31	18	41.84	16	41.94	42.20	2	17,669	0.01%
2021/03/30	2	41.35	8	41.38	41.25	-6	17,764	-0.03%
2021/03/29	7	41.36	11	41.46	41.60	-4	18,033	-0.02%
2021/03/26	2	41.13	2	41.08	41.15	0	18,784	0.00%
2021/03/25	5	41.03	3.3	41.05	41.05	1.7	18,873	0.01%
2021/03/24	32	41.01	2	41.05	41.00	30	19,006	0.16%
2021/03/23	35	41.59	2	41.20	41.15	33	19,321	0.17%
2021/03/22	1	41.70	2	42.13	41.60	-1	19,501	-0.01%
2021/03/19	6.1	41.62	11	41.66	41.55	-4.9	19,841	-0.02%
2021/03/18	5	42.45	10	42.15	42.20	-5	20,037	-0.02%
2021/03/17	30.1	43.12	7	43.63	43.00	23.1	20,750	0.11%
2021/03/16	26	42.53	4	42.99	43.30	22	21,165	0.10%
2021/03/15	3	41.43	9	41.44	41.55	-6	23,087	-0.03%
2021/03/12	8.1	41.13	8	41.26	41.25	0.1	24,180	0.00%
2021/03/11	12	40.98	2	41.13	41.15	10	25,079	0.04%
2021/03/10	5	41.11	0.2	40.59	40.30	4.8	27,227	0.02%
2021/03/09	0	0.00	7	40.57	40.80	-7	28,202	-0.02%
2021/03/08	6	42.20	1	41.45	41.60	5	28,620	0.02%
2021/03/05	24	41.00	16	41.09	40.85	8	29,173	0.03%
2021/03/04	5	42.43	0	0.00	42.00	5	29,757	0.02%
2021/03/03	15	42.09	159	42.01	42.45	-144	29,771	-0.48%	大賣/鉅額交易
2021/03/02	20	44.57	37	45.04	43.20	-17	29,757	-0.06%
2021/02/26	150	45.74	105	45.47	44.80	45	29,441	0.15%	大買/大賣/
2021/02/25	72	45.65	101.6	45.52	46.50	-29.6	28,947	-0.10%	大賣/
2021/02/24	141	43.87	70	43.99	42.90	71	28,334	0.25%	大買/
2021/02/23	2	43.75	7	43.86	43.40	-5	28,170	-0.02%
2021/02/22	31	43.69	34	43.62	43.50	-3	27,996	-0.01%
2021/02/19	0	0.00	9	42.82	43.25	-9	27,507	-0.03%
2021/02/18	4	42.18	3.8	42.26	42.45	0.2	27,405	0.00%
2021/02/17	8	40.75	179	40.99	40.90	-171	27,170	-0.63%	大賣/鉅額交易
2021/02/05	6	38.93	30.1	38.83	38.65	-24.1	26,937	-0.09%
2021/02/04	5	38.95	5	39.30	38.95	0	26,891	0.00%
2021/02/03	12	39.63	7	40.04	39.40	5	26,883	0.02%
2021/02/02	1	39.65	6	39.75	39.70	-5	26,830	-0.02%
2021/02/01	3.1	38.99	1	38.90	39.00	2.1	26,794	0.01%
2021/01/29	4	40.45	14	40.14	40.00	-10	26,700	-0.04%
2021/01/28	5	40.77	51.1	41.00	41.00	-46.1	26,567	-0.17%
2021/01/27	17	41.49	20.2	41.58	41.45	-3.2	26,466	-0.01%
2021/01/26	3	40.00	0	0.00	40.20	3	25,920	0.01%
2021/01/25	24.1	40.54	2	40.50	40.40	22.1	25,874	0.09%
2021/01/22	31	40.03	12	40.30	40.45	19	25,767	0.07%
2021/01/21	15.2	39.52	12	39.94	38.35	3.2	25,526	0.01%
2021/01/20	10.5	40.75	9	41.13	39.20	1.5	25,271	0.01%
2021/01/19	9	43.21	3.2	43.25	42.95	5.8	24,844	0.02%
2021/01/18	72	43.69	2	42.90	43.45	70	24,675	0.28%
2021/01/15	72	44.48	108	44.29	43.85	-36	24,390	-0.15%	大賣/
2021/01/14	106	43.40	45	43.71	43.35	61	23,214	0.26%	大買/
2021/01/13	37	43.33	49.1	43.17	43.20	-12.1	22,781	-0.05%
2021/01/12	3	42.25	8	41.89	41.90	-5	22,334	-0.02%
2021/01/11	5.2	42.02	5	42.70	42.95	0.2	22,159	0.00%
2021/01/08	11.1	41.97	6	41.68	42.00	5.1	22,102	0.02%
2021/01/07	6	42.76	2	42.20	42.00	4	22,321	0.02%
2021/01/06	13	41.92	28	41.62	41.55	-15	22,178	-0.07%
2021/01/05	25.2	41.91	8	41.86	42.25	17.2	21,936	0.08%
2021/01/04	19.5	42.09	10	42.96	41.80	9.5	21,825	0.04%
2020/12/31	13	43.19	3	43.13	42.80	10	21,588	0.05%
2020/12/30	24	43.93	19	44.02	43.65	5	21,398	0.02%
2020/12/29	81	43.91	113	44.03	43.90	-32	21,047	-0.15%	大賣/
2020/12/28	12	41.78	61	41.94	42.65	-49	20,134	-0.24%
2020/12/25	17	41.97	19	42.22	41.70	-2	19,751	-0.01%
2020/12/24	15	42.49	11	42.34	42.20	4	19,574	0.02%
2020/12/23	19	42.65	6	42.95	42.60	13	19,383	0.07%
2020/12/22	31	42.92	32	43.02	41.80	-1	19,094	-0.01%
2020/12/21	6.5	40.54	24	40.91	41.50	-17.5	18,269	-0.10%
2020/12/18	1	41.20	0	0.00	41.10	1	18,105	0.01%
2020/12/17	19	41.66	5	41.27	41.10	14	17,956	0.08%
2020/12/16	54.5	43.12	53	42.35	42.50	1.5	17,643	0.01%
2020/12/15	12	42.46	56	42.65	41.60	-44	17,424	-0.25%
2020/12/14	17	43.93	23	43.95	43.40	-6	17,103	-0.04%
2020/12/11	86	43.87	49	44.19	44.25	37	16,861	0.22%
2020/12/10	128	44.98	113	44.98	44.05	15	15,993	0.09%	大買/大賣/
2020/12/09	324.5	47.02	216	46.74	45.70	108.5	15,207	0.71%	大買/大賣/鉅額交易
2020/12/08	65	44.85	131	44.91	45.70	-66	13,020	-0.51%	大賣/
2020/12/07	155	43.70	138	44.01	43.05	17	11,934	0.14%	大買/大賣/
2020/12/04	287	43.25	209	43.62	44.30	78	11,044	0.71%	大買/大賣/
2020/12/03	19	41.51	115	41.66	42.55	-96	8,896	-1.08%	大賣/
2020/12/02	105	39.06	94	39.24	38.70	11	8,094	0.14%	大買/
2020/12/01	95	38.72	88	38.93	38.70	7	7,662	0.09%
2020/11/30	31	38.44	41	38.56	37.75	-10	7,067	-0.14%
2020/11/27	12	36.05	18	36.27	36.20	-6	6,504	-0.09%
2020/11/26	25	36.12	24	36.16	36.25	1	6,560	0.02%
2020/11/25	15	35.04	2	35.58	35.25	13	6,471	0.20%
2020/11/24	47	35.85	27.8	36.04	35.40	19.2	6,440	0.30%
2020/11/23	29	35.31	19	35.64	35.95	10	6,216	0.16%
2020/11/20	2	34.28	19	34.19	34.35	-17	5,793	-0.29%
2020/11/19	7	33.82	13	33.92	33.85	-6	5,733	-0.10%
2020/11/18	2	33.35	0	0.00	33.40	2	5,645	0.04%
2020/11/17	17	33.79	28	33.45	33.50	-11	5,675	-0.19%
2020/11/16	6.8	33.05	3	33.12	33.15	3.8	5,760	0.07%
2020/11/13	0	0.00	1	32.80	32.80	-1	5,827	-0.02%
2020/11/12	13	32.66	1	32.80	32.55	12	6,027	0.20%
2020/11/11	8	32.96	1	32.95	32.85	7	6,233	0.11%
2020/11/10	1	32.65	1	32.60	32.55	0	6,234	0.00%
2020/11/09	0	0.00	10	32.59	32.55	-10	6,280	-0.16%
2020/11/06	0	0.00	30	32.58	32.40	-30	6,308	-0.48%
2020/11/05	1	32.85	1.2	32.80	32.70	-0.2	6,374	0.00%
2020/11/04	21	32.80	10	32.65	32.60	11	6,454	0.17%
2020/11/03	4	32.58	0	0.00	32.90	4	6,647	0.06%
2020/11/02	12	32.41	26	32.17	32.50	-14	6,846	-0.20%
2020/10/30	9	32.07	42	32.10	31.65	-33	6,946	-0.48%
2020/10/29	14	32.20	5	32.07	32.35	9	7,069	0.13%
2020/10/28	3	33.12	1	32.90	32.85	2	7,182	0.03%
2020/10/27	5	33.35	0	0.00	33.40	5	7,980	0.06%
2020/10/26	2	33.55	30	33.69	33.55	-28	8,108	-0.35%
2020/10/23	7	33.91	0	0.00	33.90	7	8,170	0.09%
2020/10/22	20	34.61	12	34.35	34.20	8	8,650	0.09%
2020/10/21	1	34.25	1	34.15	34.00	0	8,799	0.00%
2020/10/20	2	34.18	0	0.00	34.10	2	8,904	0.02%
2020/10/19	1	34.50	11	34.57	34.50	-10	8,956	-0.11%
2020/10/16	18	35.35	10	34.94	34.50	8	8,991	0.09%
2020/10/15	29	35.60	51	35.50	35.60	-22	8,927	-0.25%
2020/10/14	4	34.10	24	33.84	34.25	-20	8,613	-0.23%
2020/10/13	0	0.00	3	33.35	33.45	-3	8,718	-0.03%
2020/10/12	12	33.57	5	33.70	33.50	7	8,986	0.08%
2020/10/08	4	34.31	6	34.35	34.20	-2	9,028	-0.02%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	7	34.34	8	34.52	34.25	-1	9,169	-0.01%
2020/10/05	5	34.23	0	0.00	34.10	5	9,303	0.05%
2020/09/30	6	33.92	2	34.08	34.15	4	9,459	0.04%
2020/09/29	10	33.88	1	33.80	33.75	9	9,617	0.09%
2020/09/28	15	33.98	2	34.43	33.90	13	9,959	0.13%
2020/09/25	2	33.50	17	33.49	33.25	-15	10,610	-0.14%
2020/09/24	39	33.85	20	33.95	33.35	19	11,107	0.17%
2020/09/23	2	34.55	11	34.58	34.55	-9	11,120	-0.08%
2020/09/22	5	34.31	1	34.60	34.55	4	11,169	0.04%
2020/09/21	4.5	35.16	0	0.00	34.90	4.5	11,158	0.04%
2020/09/18	12	35.87	4	35.88	35.75	8	11,133	0.07%
2020/09/17	22	35.89	8	36.09	36.10	14	11,111	0.13%
2020/09/16	19	35.70	19	35.64	35.45	0	10,976	0.00%
2020/09/15	4	35.59	10.8	35.39	35.30	-6.8	10,937	-0.06%
2020/09/14	6	35.12	1	35.00	35.10	5	11,011	0.05%
2020/09/11	0	0.00	2	35.50	35.05	-2	11,033	-0.02%
2020/09/10	4	36.06	15	35.86	35.45	-11	11,042	-0.10%
2020/09/09	0	0.00	15	35.47	35.90	-15	11,088	-0.14%
2020/09/08	6	35.10	5	35.35	35.25	1	11,062	0.01%
2020/09/07	21	36.86	10	36.21	35.50	11	11,222	0.10%
2020/09/04	36	35.57	27	34.92	36.00	9	10,950	0.08%
2020/09/03	19	35.47	17.1	35.92	35.35	1.9	10,853	0.02%
2020/09/02	24	35.30	6	35.56	35.60	18	10,878	0.17%
2020/09/01	20	34.85	8	35.03	34.85	12	11,131	0.11%
2020/08/31	20	34.86	2	34.95	34.80	18	10,967	0.16%
2020/08/28	6	34.39	0	0.00	34.40	6	10,840	0.06%
2020/08/27	23	34.67	11	34.75	35.15	12	10,857	0.11%
2020/08/26	8	33.90	1	33.95	33.90	7	10,986	0.06%
2020/08/25	1	33.80	3	33.80	33.60	-2	11,005	-0.02%
2020/08/24	3	33.37	16	33.38	33.45	-13	11,001	-0.12%
2020/08/21	11	33.60	5	33.65	33.65	6	11,014	0.05%
2020/08/20	7	33.59	9	33.29	33.00	-2	11,012	-0.02%
2020/08/19	7	35.96	12	36.53	35.65	-5	10,851	-0.05%
2020/08/18	48	36.74	66.2	36.96	36.45	-18.2	10,844	-0.17%
2020/08/17	20	36.59	13	36.49	36.85	7	10,705	0.07%
2020/08/14	4	35.31	23	35.34	35.40	-19	10,541	-0.18%
2020/08/13	5	35.47	9	35.56	35.20	-4	10,583	-0.04%
2020/08/12	2	35.55	16	35.51	35.55	-14	10,578	-0.13%
2020/08/11	14	35.73	22	35.91	35.40	-8	10,619	-0.08%
2020/08/10	30	35.70	12	35.61	35.20	18	10,633	0.17%
2020/08/07	53	36.22	65	36.28	35.75	-12	10,730	-0.11%
2020/08/06	11	37.40	41	37.16	37.45	-30	10,749	-0.28%
2020/08/05	5	37.19	9	37.02	36.90	-4	10,688	-0.04%
2020/08/04	19	37.08	16	36.94	37.10	3	10,597	0.03%
2020/08/03	27	36.73	2	37.10	36.85	25	10,564	0.24%
2020/07/31	61	37.21	27	37.50	37.15	34	10,441	0.33%
2020/07/30	0	0.00	15	35.82	36.35	-15	9,654	-0.16%
2020/07/29	4	35.60	15	35.61	35.50	-11	9,631	-0.11%
2020/07/28	30	35.65	24	36.49	35.65	6	9,736	0.06%
2020/07/27	24	35.14	19	35.08	35.25	5	9,497	0.05%
2020/07/24	9	34.77	77	34.66	34.25	-68	9,370	-0.73%
2020/07/23	12	35.18	5	35.27	34.85	7	9,367	0.07%
2020/07/22	0	0.00	3	35.10	35.05	-3	9,487	-0.03%
2020/07/21	7	35.07	1	35.45	34.85	6	9,454	0.06%
2020/07/20	2	34.15	0	0.00	34.50	2	9,423	0.02%
2020/07/17	9	35.46	7	34.85	34.85	2	9,443	0.02%
2020/07/16	21	35.18	38	35.06	35.60	-17	9,483	-0.18%
2020/07/15	0	0.00	23	33.97	34.20	-23	9,227	-0.25%
2020/07/14	24	33.63	2	33.55	33.50	22	9,231	0.24%
2020/07/13	13	34.30	19	34.40	34.30	-6	9,247	-0.06%
2020/07/10	39	35.92	14	36.60	35.55	25	9,270	0.27%
2020/07/09	18	36.91	9	36.96	36.70	9	9,162	0.10%
2020/07/08	15	37.48	1	37.35	37.20	14	9,011	0.16%
2020/07/07	16	36.98	34	37.42	37.00	-18	8,909	-0.20%
2020/07/06	92	38.65	37	38.65	38.55	55	8,697	0.63%
2020/07/03	44	35.56	82.2	35.32	36.45	-38.2	8,188	-0.47%
2020/07/02	15	34.00	1	34.00	34.20	14	7,697	0.18%
2020/07/01	0	0.00	5	33.96	33.80	-5	7,699	-0.06%
2020/06/30	6	33.39	1	33.50	33.40	5	7,723	0.06%
2020/06/29	2	33.05	0	0.00	33.00	2	7,759	0.03%
2020/06/24	1	33.30	0	0.00	33.30	1	7,783	0.01%
2020/06/23	2	33.53	1	33.80	33.55	1	7,879	0.01%
2020/06/22	4	33.50	6	33.55	33.50	-2	7,964	-0.03%
2020/06/19	9	34.24	5	34.01	33.60	4	8,082	0.05%
2020/06/18	4	33.43	2	33.35	33.50	2	8,038	0.02%
2020/06/17	2	33.58	1	33.90	33.75	1	8,047	0.01%
2020/06/16	11	34.38	3	33.88	33.95	8	8,149	0.10%
2020/06/15	7	33.79	5	33.65	33.30	2	8,200	0.02%
2020/06/12	10	33.23	39	33.70	34.15	-29	8,265	-0.35%
2020/06/11	37	32.93	11	32.85	32.75	26	8,149	0.32%
2020/06/10	7	33.57	17	33.55	33.70	-10	8,183	-0.12%
2020/06/09	9	33.99	1	34.25	33.90	8	8,370	0.10%
2020/06/08	19	34.88	19	35.03	34.85	0	8,405	0.00%
2020/06/05	3	33.90	0	0.00	33.90	3	8,023	0.04%
2020/06/04	50	33.71	38	33.76	33.60	12	8,147	0.15%
2020/06/03	24	34.40	13	34.21	34.15	11	8,189	0.13%
2020/06/02	14	34.58	17	34.42	34.55	-3	8,115	-0.04%
2020/06/01	1	32.90	1	33.30	33.60	0	7,927	0.00%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	3	33.63	40	33.50	33.10	-37	8,140	-0.45%
2020/05/27	3	33.08	43	33.62	33.20	-40	8,364	-0.48%
2020/05/26	1.7	33.56	38	33.59	33.50	-36.3	8,744	-0.42%
2020/05/25	4	32.80	6	33.25	33.70	-2	8,973	-0.02%
2020/05/22	4	32.94	1	33.40	32.60	3	8,967	0.03%
2020/05/21	0.5	33.60	20	33.60	33.65	-19.5	8,967	-0.22%
2020/05/20	16.3	33.69	1	33.55	33.55	15.3	9,054	0.17%
2020/05/19	1	32.80	6	33.08	33.20	-5	9,104	-0.05%
2020/05/18	13	32.69	4	32.68	32.40	9	9,309	0.10%
2020/05/15	11	33.68	13	34.15	33.45	-2	9,366	-0.02%
2020/05/14	7	34.15	5.8	34.06	33.70	1.2	9,582	0.01%
2020/05/13	21	34.15	35	34.33	34.40	-14	9,598	-0.15%
2020/05/12	18	33.75	22	33.83	33.40	-4	9,448	-0.04%
2020/05/11	6	32.99	7	33.01	33.05	-1	9,464	-0.01%
2020/05/08	18	33.36	7	33.35	32.70	11	9,395	0.12%
2020/05/07	4	32.78	8	32.79	32.70	-4	9,277	-0.04%
2020/05/06	10	32.30	10	32.30	32.35	0	9,233	0.00%
2020/05/05	13	32.67	5	32.82	32.55	8	9,207	0.09%
2020/05/04	6	32.67	3	32.28	32.85	3	9,141	0.03%
2020/04/30	7	31.89	35	31.82	32.70	-28	8,989	-0.31%
2020/04/29	3	30.95	9	31.14	30.90	-6	8,825	-0.07%
2020/04/28	3	30.90	9	31.34	30.95	-6	8,819	-0.07%
2020/04/27	5	30.38	2.2	30.70	30.70	2.8	8,850	0.03%
2020/04/24	2	29.45	22	29.45	29.40	-20	8,714	-0.23%
2020/04/23	0	0.00	1	29.40	29.30	-1	8,710	-0.01%
2020/04/22	7	28.85	3	28.57	29.05	4	8,702	0.05%
2020/04/21	8	29.13	17	29.49	28.75	-9	8,808	-0.10%
2020/04/20	4	28.75	1	28.70	29.00	3	8,715	0.03%
2020/04/17	26	29.18	10	29.09	28.80	16	8,765	0.18%
2020/04/16	8	29.07	2	28.98	29.10	6	8,703	0.07%
2020/04/15	49	29.05	19	29.03	29.05	30	8,664	0.35%
2020/04/14	2	28.65	2	28.63	28.65	0	8,655	0.00%
2020/04/13	6	28.23	80	28.22	28.00	-74	8,677	-0.85%
2020/04/10	38	28.36	36	28.15	28.30	2	8,761	0.02%
2020/04/09	108	29.05	78	28.58	28.45	30	9,015	0.33%	大買/
2020/04/08	2	27.50	74	27.90	28.90	-72	9,001	-0.80%
2020/04/07	63	27.28	50	27.09	27.30	13	8,905	0.15%
2020/04/06	20	26.43	20	26.49	26.60	0	9,145	0.00%
2020/04/01	8	26.22	10	26.11	26.15	-2	9,526	-0.02%
2020/03/31	10	25.62	29	26.08	25.95	-19	9,491	-0.20%
2020/03/30	11	25.47	0	0.00	25.70	11	9,638	0.11%
2020/03/27	33	25.95	0	0.00	25.60	33	9,646	0.34%
2020/03/26	32	25.71	25	26.10	26.05	7	9,570	0.07%
2020/03/25	28.8	25.70	19	26.00	26.00	9.8	9,519	0.10%
2020/03/24	8	23.86	29	23.91	23.90	-21	9,452	-0.22%
2020/03/23	28	22.78	12	23.01	22.60	16	9,873	0.16%
2020/03/20	36	24.10	42	23.96	24.30	-6	10,014	-0.06%
2020/03/19	64	23.17	137	22.83	22.55	-73	10,038	-0.73%	大賣/
2020/03/18	7.1	25.63	5	25.59	25.05	2.1	10,011	0.02%
2020/03/17	16	25.56	13	25.65	25.05	3	10,270	0.03%
2020/03/16	13	27.21	47	27.21	26.45	-34	10,196	-0.33%
2020/03/13	38	27.40	40	27.38	27.90	-2	10,206	-0.02%
2020/03/12	17	31.25	46.9	29.93	30.20	-29.9	10,016	-0.30%
2020/03/11	8	33.28	2	32.95	32.40	6	10,010	0.06%
2020/03/10	41	32.86	25.3	32.86	33.05	15.7	10,412	0.15%
2020/03/09	25	34.01	37.6	33.82	33.00	-12.6	10,701	-0.12%
2020/03/06	3	34.77	1	35.05	34.75	2	10,583	0.02%
2020/03/05	1	35.40	6	35.31	35.20	-5	10,574	-0.05%
2020/03/04	48	34.89	33	34.97	34.85	15	10,516	0.14%
2020/03/03	94	35.85	102	35.40	35.15	-8	10,472	-0.08%	大賣/
2020/03/02	64	35.23	24	34.39	35.50	40	10,424	0.38%
2020/02/27	60	36.14	53	34.89	34.15	7	10,167	0.07%
2020/02/26	47	35.88	25	35.73	36.00	22	9,735	0.23%
2020/02/25	30	35.13	68	34.50	35.15	-38	9,448	-0.40%
2020/02/24	6	34.90	2	35.05	35.00	4	9,393	0.04%
2020/02/21	0	0.00	15	35.00	35.40	-15	9,348	-0.16%
2020/02/20	2	35.30	51	35.20	35.00	-49	9,230	-0.53%
2020/02/19	13	35.39	13	35.36	35.30	0	9,113	0.00%
2020/02/18	27	34.85	8.5	34.72	34.65	18.5	8,882	0.21%
2020/02/17	84	34.71	31	35.20	34.65	53	8,773	0.60%
2020/02/14	4	34.00	13	33.97	34.00	-9	8,475	-0.11%
2020/02/13	32	33.59	0	0.00	33.50	32	8,308	0.39%
2020/02/12	25	33.63	16	33.13	33.60	9	8,348	0.11%
2020/02/11	0	32.25	1	32.20	32.20	-1	8,274	-0.01%
2020/02/10	28	31.35	21	31.43	31.60	7	8,344	0.08%
2020/02/07	16	32.01	17	32.00	31.85	-1	8,493	-0.01%
2020/02/06	14.5	32.31	12	32.38	32.40	2.5	8,669	0.03%
2020/02/05	14	32.26	13	32.42	31.80	1	8,800	0.01%
2020/02/04	5	31.21	1	31.90	32.10	4	8,800	0.05%
2020/02/03	8	30.29	17	30.81	31.20	-9	8,871	-0.10%
2020/01/31	21	32.38	4	32.46	32.50	17	8,827	0.19%
2020/01/30	22.3	32.63	12	32.35	32.25	10.3	9,107	0.11%
2020/01/20	10	35.80	20	35.77	35.80	-10	9,084	-0.11%
2020/01/17	2.1	35.74	26	35.64	35.45	-23.9	9,265	-0.26%
2020/01/16	4	35.55	5.6	35.77	35.45	-1.6	9,526	-0.02%
2020/01/15	35	35.69	22	35.72	35.55	13	9,835	0.13%
2020/01/14	10	35.40	15	35.32	35.40	-5	9,947	-0.05%
2020/01/13	19	34.93	20	34.62	35.15	-1	10,704	-0.01%
2020/01/10	15	34.12	10	34.10	34.15	5	11,060	0.05%
2020/01/09	48	34.49	77	34.43	34.30	-29	11,048	-0.26%
2020/01/08	71	34.19	36.1	34.37	34.00	34.9	11,063	0.31%
2020/01/07	8	34.83	0	0.00	34.80	8	11,090	0.07%
2020/01/06	21	35.51	18	35.75	35.20	3	11,228	0.03%
2020/01/03	42	36.74	49	37.15	36.25	-7	11,149	-0.06%
2020/01/02	28	36.91	29	36.92	36.90	-1	10,906	-0.01%
2019/12/31	27	36.45	26	36.78	36.35	1	10,825	0.01%
2019/12/30	25	37.32	11	37.22	37.10	14	10,750	0.13%
2019/12/27	71	36.82	64	36.98	37.30	7	10,473	0.07%
2019/12/26	22	36.00	26	36.10	35.80	-4	10,121	-0.04%
2019/12/25	6	36.26	10	36.19	36.10	-4	10,177	-0.04%
2019/12/24	20	35.80	51	35.82	35.80	-31	10,039	-0.31%
2019/12/23	11	36.05	14	36.17	36.10	-3	10,132	-0.03%
2019/12/20	14	35.91	20	36.09	35.90	-6	10,247	-0.06%
2019/12/19	24	35.95	23	35.87	35.90	1	10,473	0.01%
2019/12/18	48	36.79	19	36.80	36.30	29	10,454	0.28%
2019/12/17	16	36.20	35	36.30	36.60	-19	10,055	-0.19%
2019/12/16	10	36.05	19	36.17	36.05	-9	10,068	-0.09%
2019/12/13	27	35.47	20	35.45	35.60	7	9,918	0.07%
2019/12/12	31	36.57	49	36.54	35.50	-18	9,803	-0.18%
2019/12/11	7	35.48	7	35.47	35.50	0	9,404	0.00%
2019/12/10	43	35.65	14	35.57	35.75	29	9,363	0.31%
2019/12/09	3	35.33	0	0.00	35.30	3	9,240	0.03%
2019/12/06	22.5	35.47	4	35.33	35.55	18.5	9,233	0.20%
2019/12/05	11	35.83	46	35.62	35.25	-35	9,090	-0.39%
2019/12/04	45.5	34.60	33	34.41	34.85	12.5	8,701	0.14%
2019/12/03	11	33.09	10	33.25	33.10	1	8,310	0.01%
2019/12/02	14	32.99	10	33.15	33.05	4	8,328	0.05%
2019/11/29	25	33.53	20	33.65	33.45	5	8,386	0.06%
2019/11/28	18	33.77	29	33.84	33.80	-11	8,410	-0.13%
2019/11/27	7	33.68	20	33.95	34.10	-13	8,529	-0.15%
2019/11/26	23	33.27	11	33.24	33.35	12	8,500	0.14%
2019/11/25	15	33.02	12	33.06	33.05	3	8,682	0.03%
2019/11/22	15	33.15	29.4	33.26	33.05	-14.4	8,719	-0.17%
2019/11/21	13	33.10	14	33.17	33.25	-1	8,766	-0.01%
2019/11/20	15	33.22	6	33.25	33.15	9	8,779	0.10%
2019/11/19	15	33.55	19	33.42	33.60	-4	8,826	-0.05%
2019/11/18	0	0.00	1.1	33.21	33.35	-1.1	8,874	-0.01%
2019/11/15	21	33.03	20	33.20	33.00	1	8,970	0.01%
2019/11/14	28	32.96	23	32.96	33.00	5	9,074	0.06%
2019/11/13	4.7	33.57	0	0.00	33.25	4.7	9,090	0.05%
2019/11/12	21	33.13	21	33.36	33.60	0	9,106	0.00%
2019/11/11	44	33.78	57	33.18	33.00	-13	9,114	-0.14%
2019/11/08	34	34.50	42	34.61	34.30	-8	9,043	-0.09%
2019/11/07	0	0.00	30	35.25	35.05	-30	9,033	-0.33%
2019/11/06	1	35.85	11	36.35	35.75	-10	9,078	-0.11%
2019/11/05	35	36.26	13	36.28	36.00	22	8,993	0.24%
2019/11/04	41	35.92	39	35.99	35.80	2	8,863	0.02%
2019/11/01	14	35.65	28	35.40	35.70	-14	8,740	-0.16%
2019/10/31	16	35.54	20.1	35.18	35.05	-4.1	8,780	-0.05%
2019/10/30	8	35.81	34	35.81	35.80	-26	8,690	-0.30%
2019/10/29	69	36.40	31	36.23	36.05	38	8,683	0.44%
2019/10/28	7	35.76	29	35.76	35.60	-22	8,555	-0.26%
2019/10/25	18	36.06	10	36.18	35.50	8	8,580	0.09%
2019/10/24	7	36.63	17	36.52	36.70	-10	8,427	-0.12%
2019/10/23	69	36.42	87	36.40	36.35	-18	8,296	-0.22%
2019/10/22	34	36.11	47	36.13	36.15	-13	8,261	-0.16%
2019/10/21	58.6	36.30	66	36.40	36.30	-7.5	8,106	-0.09%
2019/10/18	48	34.33	48	34.47	34.80	0	7,458	0.00%
2019/10/17	11	33.42	11	33.37	33.45	0	7,237	0.00%
2019/10/16	3	33.20	0	0.00	33.20	3	7,345	0.04%
2019/10/15	11	33.87	5	34.30	33.40	6	7,326	0.08%
2019/10/14	17	33.80	41	33.80	33.75	-24	7,233	-0.33%
2019/10/09	36	32.69	32	32.81	32.70	4	7,081	0.06%
2019/10/08	22	32.88	14	33.03	32.90	8	7,118	0.11%
2019/10/07	8	33.54	14	33.64	33.45	-6	7,175	-0.08%
2019/10/04	10	34.01	8	34.29	33.85	2	7,280	0.03%
2019/10/03	1	34.00	0	0.00	34.10	1	7,323	0.01%
2019/10/02	13	33.87	3	33.85	33.90	10	7,419	0.13%
2019/10/01	10	34.55	15	34.42	34.60	-5	7,428	-0.07%
2019/09/27	21	33.82	0	0.00	33.65	21	7,471	0.28%
2019/09/26	0	0.00	6	34.47	34.10	-6	7,535	-0.08%
2019/09/25	15	34.10	9	34.49	34.50	6	7,686	0.08%
2019/09/24	17	34.34	37	34.41	34.15	-20	7,755	-0.26%
2019/09/23	5	33.69	15	33.70	33.75	-10	7,525	-0.13%
2019/09/20	2	33.50	19	33.51	33.45	-17	7,554	-0.23%
2019/09/19	12	33.02	85	33.30	33.50	-73	7,653	-0.95%
2019/09/18	2	32.65	1	32.60	32.55	1	7,571	0.01%
2019/09/17	1	32.60	16	32.48	32.50	-15	7,640	-0.20%
2019/09/16	15	32.24	1	32.30	32.20	14	7,696	0.18%
2019/09/12	17	32.27	14	32.25	32.20	3	7,842	0.04%
2019/09/11	9	31.99	2	32.05	31.90	7	7,914	0.09%
2019/09/10	9	31.94	0	0.00	31.90	9	8,037	0.11%
2019/09/09	20	32.55	17	32.45	32.35	3	8,377	0.04%
2019/09/06	13	33.14	24	33.26	32.90	-11	8,430	-0.13%
2019/09/05	26	32.96	49	32.92	32.90	-23	8,426	-0.27%
2019/09/04	6	32.73	11	32.72	32.85	-5	8,683	-0.06%
2019/09/03	40	32.74	15	32.67	32.50	25	8,754	0.29%
2019/09/02	0	0.00	11	32.70	32.70	-11	8,710	-0.13%
2019/08/30	23	32.66	10	32.76	32.10	13	8,713	0.15%
2019/08/29	11	32.20	6	32.10	32.30	5	8,640	0.06%
2019/08/28	25	32.11	46	32.22	32.55	-21	8,568	-0.25%
2019/08/27	20	31.60	10	31.55	31.40	10	8,406	0.12%
2019/08/26	21	31.59	10	31.50	31.50	11	8,466	0.13%
2019/08/23	19	32.18	1	32.50	32.40	18	8,468	0.21%
2019/08/22	19	32.59	12	32.89	32.40	7	8,490	0.08%
2019/08/21	6	32.86	1	32.75	32.70	5	8,500	0.06%
2019/08/20	24	33.07	0	0.00	32.90	24	8,487	0.28%
2019/08/19	27	33.40	29	33.60	33.40	-2	8,459	-0.02%
2019/08/16	10	32.00	14.1	32.51	32.50	-4.1	8,412	-0.05%
2019/08/15	14	31.78	11	31.77	31.85	3	8,490	0.04%
2019/08/14	1	33.10	1	32.90	32.50	0	8,552	0.00%
2019/08/13	27	32.34	31	32.65	32.50	-4	8,640	-0.05%
2019/08/12	14	32.25	3	32.50	32.45	11	8,721	0.13%
2019/08/08	20	33.01	2.1	33.05	32.85	17.9	8,736	0.20%
2019/08/07	5	33.72	1	33.90	33.20	4	8,803	0.05%
2019/08/06	5	33.15	33	33.18	34.15	-28	8,983	-0.31%
2019/08/05	21	33.97	15	34.35	33.85	6	9,305	0.06%
2019/08/02	70.6	34.82	2	34.70	34.55	68.6	9,570	0.72%
2019/08/01	3	35.97	1	35.85	35.75	2	9,723	0.02%
2019/07/31	5	35.92	14	35.92	36.20	-9	9,932	-0.09%
2019/07/30	53	36.04	15	35.92	35.60	38	9,958	0.38%
2019/07/29	72	37.24	21	37.31	37.05	51	9,899	0.52%
2019/07/26	0	0.00	3	36.98	37.00	-3	9,916	-0.03%
2019/07/24	79	36.82	83	37.01	36.80	-4	10,024	-0.04%
2019/07/23	48	36.37	23	36.57	36.10	25	10,242	0.24%
2019/07/22	14	36.54	12	36.58	36.50	2	10,750	0.02%
2019/07/19	29	35.25	129	35.73	36.05	-100	11,077	-0.90%	大賣/
2019/07/18	36	35.22	28	34.94	34.50	8	11,053	0.07%
2019/07/17	11	35.55	12	35.73	35.65	-1	11,077	-0.01%
2019/07/16	3	36.05	6	36.06	35.90	-3	11,708	-0.03%
2019/07/15	2	35.83	26	35.74	35.70	-24	11,875	-0.20%
2019/07/12	11	35.50	39	35.74	35.40	-28	12,082	-0.23%
2019/07/11	122	35.78	12	35.92	35.60	110	12,129	0.91%	大買/鉅額交易
2019/07/10	2	37.53	106.5	37.54	37.60	-104.5	12,100	-0.86%	大賣/鉅額交易
2019/07/09	18	37.63	46	37.59	37.40	-28	12,054	-0.23%
2019/07/08	2	38.03	114	38.26	38.05	-112	12,117	-0.92%	大賣/鉅額交易
2019/07/05	2	37.65	6	37.67	37.80	-4	12,158	-0.03%
2019/07/04	16	37.46	7	37.48	37.55	9	12,166	0.07%
2019/07/03	19	36.90	6	37.09	36.90	13	12,483	0.10%
2019/07/02	22	37.10	34	37.26	37.10	-12	12,517	-0.10%
2019/07/01	11	36.19	21	36.25	36.45	-10	12,550	-0.08%
2019/06/28	2.8	35.19	8	35.33	35.35	-5.2	12,808	-0.04%
2019/06/27	2	35.13	10.5	35.04	35.15	-8.5	13,119	-0.06%
2019/06/26	20	34.48	9	34.68	34.70	11	13,074	0.08%
2019/06/25	13	35.48	2	35.55	35.30	11	13,030	0.08%
2019/06/24	61	35.68	50	35.34	36.00	11	12,960	0.08%
2019/06/21	20	35.67	7	35.19	35.05	13	12,923	0.10%
2019/06/20	22	35.81	7	36.16	35.70	15	12,880	0.12%
2019/06/19	14	35.33	22	35.47	35.55	-8	12,826	-0.06%
2019/06/18	29	34.99	8	35.06	35.05	21	12,825	0.16%
2019/06/17	50	35.58	61	35.65	35.50	-11	12,844	-0.09%
2019/06/14	42	34.61	18	34.70	34.40	24	12,517	0.19%
2019/06/13	17	34.18	1	34.00	34.25	16	12,543	0.13%
2019/06/12	51	35.02	76	34.95	34.60	-25	12,564	-0.20%
2019/06/11	43	33.94	1	33.85	34.05	42	12,406	0.34%
2019/06/10	3	33.22	9	33.24	33.25	-6	12,391	-0.05%
2019/06/06	4	32.76	3	32.83	32.80	1	12,525	0.01%
2019/06/05	0	0.00	6	33.75	33.10	-6	12,542	-0.05%
2019/06/04	2	33.48	0	0.00	33.50	2	12,606	0.02%
2019/06/03	12	32.80	7	33.18	33.25	5	12,833	0.04%
2019/05/31	20	33.60	20	33.63	33.50	0	13,007	0.00%
2019/05/30	7	32.74	37	32.80	33.15	-30	13,059	-0.23%
2019/05/29	15	32.35	2.6	32.41	32.30	12.4	13,289	0.09%
2019/05/28	13	32.74	6	33.02	32.95	7	13,695	0.05%
2019/05/27	16.1	32.98	6	33.29	32.90	10.1	14,182	0.07%
2019/05/24	7	33.35	2	33.68	33.05	5	14,485	0.03%
2019/05/23	3.1	32.99	0	0.00	33.30	3.1	14,617	0.02%
2019/05/22	10	34.12	17	34.58	33.90	-7	14,824	-0.05%
2019/05/21	27	33.27	33	33.45	33.90	-6	15,197	-0.04%
2019/05/20	36	33.44	5	33.63	33.05	31	15,278	0.20%
2019/05/17	12	33.90	35	33.96	33.80	-23	15,570	-0.15%
2019/05/16	35	34.25	9	34.48	33.80	26	15,910	0.16%
2019/05/15	8	35.11	11	35.24	34.90	-3	16,886	-0.02%
2019/05/14	30	33.14	32	34.25	35.25	-2	17,494	-0.01%
2019/05/13	89	34.44	25	34.16	33.80	64	17,719	0.36%
2019/05/10	58	37.26	76	37.74	36.60	-18	17,580	-0.10%
2019/05/09	28	37.74	29	38.12	37.25	-1	17,423	-0.01%
2019/05/08	18	38.84	16	38.79	38.90	2	17,313	0.01%
2019/05/07	7	38.45	8	38.54	38.40	-1	17,407	-0.01%
2019/05/06	16	38.29	5	38.50	38.15	11	17,976	0.06%
2019/05/03	6	39.40	74	39.43	39.35	-68	17,943	-0.38%
2019/05/02	15	39.01	19	39.22	38.90	-4	17,968	-0.02%
2019/04/30	33.9	38.35	20	38.76	39.05	13.9	18,100	0.08%
2019/04/29	89	39.85	61	39.56	38.55	28	17,988	0.16%
2019/04/26	77.1	40.81	42	40.79	41.15	35.1	17,730	0.20%
2019/04/25	32	40.39	54	40.39	40.55	-22	17,250	-0.13%
2019/04/24	28	39.72	40	39.76	39.40	-12	16,889	-0.07%
2019/04/23	36	39.07	17	39.06	39.00	19	16,911	0.11%
2019/04/22	183	40.39	167	40.06	39.25	16	17,008	0.09%	大買/大賣/
2019/04/19	12	38.74	143	38.82	39.00	-131	16,563	-0.79%	大賣/鉅額交易
2019/04/18	78	38.55	96	38.35	37.85	-18	16,598	-0.11%
2019/04/17	8	38.30	10	38.40	38.25	-2	16,622	-0.01%
2019/04/16	7	37.89	9	37.97	38.05	-2	16,677	-0.01%
2019/04/15	12	37.44	25	37.61	37.30	-13	16,926	-0.08%
2019/04/12	59	37.45	18	37.39	37.25	41	17,317	0.24%
2019/04/11	72	38.93	19	38.69	38.10	53	17,415	0.30%
2019/04/10	13	39.22	11	39.13	39.35	2	17,356	0.01%
2019/04/09	29	40.18	38	40.07	39.60	-9	17,404	-0.05%
2019/04/08	26	39.73	35.2	39.49	39.30	-9.2	17,317	-0.05%
2019/04/03	28	39.44	4	39.23	39.20	24	17,378	0.14%
2019/04/02	46	39.21	30	38.68	39.45	16	17,400	0.09%
2019/04/01	17	37.72	35	37.89	37.90	-18	17,263	-0.10%
2019/03/29	2	36.55	1.1	36.63	36.90	0.9	17,149	0.01%
2019/03/28	2	36.65	14	37.30	36.55	-12	17,823	-0.07%
2019/03/27	20	36.97	5	37.20	36.80	15	18,695	0.08%
2019/03/26	3	36.93	11	37.18	36.90	-8	19,704	-0.04%
2019/03/25	8	36.43	9	36.52	36.70	-1	20,382	0.00%
2019/03/22	12	37.38	8	37.18	37.10	4	20,597	0.02%
2019/03/21	4	37.15	15	37.02	36.75	-11	20,876	-0.05%
2019/03/20	6	37.18	11	37.02	37.10	-5	21,208	-0.02%
2019/03/19	5.9	36.55	4	36.50	36.45	1.9	21,697	0.01%
2019/03/18	56	36.34	26	36.24	36.25	30	22,043	0.14%
2019/03/15	7	36.81	3	36.90	36.70	4	22,301	0.02%
2019/03/14	15	36.51	21	36.60	36.45	-6	22,583	-0.03%
2019/03/13	39	37.13	7	37.36	37.10	32	23,091	0.14%
2019/03/12	47	37.74	18	37.76	37.35	29	23,411	0.12%
2019/03/11	48	37.39	28	37.42	37.30	20	23,766	0.08%
2019/03/08	48	36.69	13	37.00	37.25	35	24,548	0.14%
2019/03/07	175	37.84	16.8	37.60	37.05	158.2	25,184	0.63%	大買/鉅額交易
2019/03/06	28	38.82	25	39.00	38.65	3	26,262	0.01%
2019/03/05	12	38.80	14	38.62	38.60	-2	27,112	-0.01%
2019/03/04	25	39.48	18	39.72	38.95	7	28,054	0.02%
2019/02/27	56	39.18	57	39.42	39.50	-1	28,110	0.00%
2019/02/26	18	38.72	22	39.05	38.60	-4	28,202	-0.01%
2019/02/25	62	37.83	76	37.71	37.80	-14	28,383	-0.05%
2019/02/22	16	39.19	21	38.94	38.75	-5	29,437	-0.02%
2019/02/21	20	38.97	14	38.89	39.40	6	29,463	0.02%
2019/02/20	32	40.33	44	40.41	39.50	-12	29,489	-0.04%
2019/02/19	61	39.38	10	39.53	39.50	51	29,660	0.17%
2019/02/18	35	39.63	34	39.54	39.20	1	30,192	0.00%
2019/02/15	45	39.00	89	38.79	38.80	-44	30,612	-0.14%
2019/02/14	85	40.06	48	39.85	39.80	37	30,775	0.12%
2019/02/13	32	36.60	40	37.55	38.75	-8	30,306	-0.03%
2019/02/12	108	35.15	46	35.42	35.25	62	30,182	0.21%	大買/
2019/02/11	18	34.44	74	34.21	34.35	-56	31,029	-0.18%
2019/01/30	62	33.77	21	33.93	33.40	41	31,892	0.13%
2019/01/29	31	33.41	3	33.40	33.40	28	32,202	0.09%
2019/01/28	26	34.68	109	34.89	34.25	-83	32,566	-0.25%	大賣/
2019/01/25	43	34.26	83	34.25	34.30	-40	33,389	-0.12%
2019/01/24	5	32.54	23	32.57	32.65	-18	34,287	-0.05%
2019/01/23	15	32.16	2	32.20	32.25	13	34,578	0.04%
2019/01/22	17	32.56	53	32.67	32.60	-36	34,995	-0.10%
2019/01/21	22	32.27	26	32.34	32.20	-4	35,430	-0.01%
2019/01/18	17	31.54	9	31.87	32.20	8	35,828	0.02%
2019/01/17	16	32.27	3	32.83	32.00	13	36,054	0.04%
2019/01/16	11	32.48	7	32.54	32.60	4	36,365	0.01%
2019/01/15	9	32.02	4	31.98	32.05	5	36,476	0.01%
2019/01/14	48	31.95	20	32.03	31.85	28	36,612	0.08%
2019/01/11	27	33.34	15	33.82	32.95	12	36,713	0.03%
2019/01/10	23	33.55	13	34.21	33.40	10	36,865	0.03%
2019/01/09	17	33.62	61	33.69	33.40	-44	37,074	-0.12%
2019/01/08	9	33.22	7	33.30	33.35	2	37,626	0.01%
2019/01/07	23	33.39	54.1	33.17	33.55	-31.1	37,762	-0.08%
2019/01/04	21	30.56	20.6	31.08	31.50	0.4	38,001	0.00%
2019/01/03	48	32.72	6	33.06	32.00	42	37,814	0.11%
2019/01/02	33	33.66	39	33.94	33.50	-6	38,184	-0.02%
2018/12/28	58	33.35	39	33.53	33.50	19	38,634	0.05%
2018/12/27	30	33.66	33	34.14	33.50	-3	39,107	-0.01%
2018/12/26	36	33.37	71	33.00	32.50	-35	39,032	-0.09%
2018/12/25	89	33.45	15	33.16	33.40	74	39,341	0.19%
2018/12/24	18	33.81	8	34.23	34.40	10	39,312	0.03%
2018/12/22	15	34.31	10	34.49	34.65	5	39,298	0.01%
2018/12/21	43	34.31	75.3	34.54	35.45	-32.3	39,507	-0.08%
2018/12/20	48	33.54	30	33.49	33.60	18	39,119	0.05%
2018/12/19	101	36.32	35	36.32	35.20	66	38,481	0.17%	大買/
2018/12/18	78	39.21	71.5	38.70	37.60	6.5	38,498	0.02%
2018/12/17	21	40.21	24	40.77	40.50	-3	38,648	-0.01%
2018/12/14	23	41.29	14	41.61	40.70	9	38,836	0.02%
2018/12/13	27	42.01	16	42.11	42.30	11	38,818	0.03%
2018/12/12	34	41.91	70	41.79	41.85	-36	38,745	-0.09%
2018/12/11	22	41.48	34	41.62	40.55	-12	38,901	-0.03%
2018/12/10	17	40.85	28	40.90	41.45	-11	39,090	-0.03%
2018/12/07	22	41.17	29	41.11	40.90	-7	39,058	-0.02%
2018/12/06	40	40.61	42	39.92	40.15	-2	39,164	-0.01%
2018/12/05	61	41.90	53	41.90	41.90	8	39,076	0.02%
2018/12/04	77	43.66	54.5	44.03	43.20	22.5	39,419	0.06%
2018/12/03	153	45.14	91	45.00	44.20	62	39,430	0.16%	大買/
2018/11/30	98	42.62	116	42.63	43.20	-18	38,819	-0.05%	大賣/
2018/11/29	48.5	41.74	64	41.73	42.50	-15.5	38,225	-0.04%
2018/11/28	55.5	40.13	67	39.98	39.85	-11.5	37,146	-0.03%
2018/11/27	69	39.43	53	39.56	39.40	16	36,504	0.04%
2018/11/26	19	38.03	30	38.20	38.20	-11	35,653	-0.03%
2018/11/23	74	38.45	60	38.65	37.35	14	35,760	0.04%
2018/11/22	61	38.86	32	39.30	38.15	29	35,578	0.08%
2018/11/21	76	39.40	77	39.44	39.50	-1	35,256	0.00%
2018/11/20	24	37.74	29	37.57	37.45	-5	34,251	-0.01%
2018/11/19	4	37.23	34	37.31	37.70	-30	34,401	-0.09%
2018/11/16	41	37.82	42	37.70	36.75	-1	34,265	0.00%
2018/11/15	76	36.85	64	37.03	37.70	12	33,749	0.04%
2018/11/14	39	37.71	41.1	37.70	37.00	-2.1	33,259	-0.01%
2018/11/13	105	37.44	70	37.28	38.35	35	32,871	0.11%	大買/
2018/11/12	27	37.20	38	37.36	37.80	-11	32,467	-0.03%
2018/11/09	97	36.42	56	36.58	37.00	41	32,209	0.13%
2018/11/08	67.6	37.11	60	37.02	36.25	7.6	31,899	0.02%
2018/11/07	25	34.52	60	34.71	35.80	-35	31,002	-0.11%
2018/11/06	55	33.13	46	32.88	32.55	9	30,328	0.03%
2018/11/05	56	33.44	74	33.42	34.05	-18	30,079	-0.06%
2018/11/02	80	33.07	79	33.30	33.30	1	29,779	0.00%
2018/11/01	363	32.67	305	32.99	32.75	58	29,018	0.20%	大買/大賣/
2018/10/31	20	30.62	90	30.52	31.40	-70	27,766	-0.25%
2018/10/30	43	28.23	39	28.48	28.55	4	27,535	0.01%
2018/10/29	38	27.90	61	27.75	28.65	-23	27,409	-0.08%
2018/10/26	31	26.50	8	26.96	26.05	23	27,322	0.08%
2018/10/25	42	26.74	21	26.95	26.55	21	27,120	0.08%
2018/10/24	27	30.59	13	30.85	29.50	14	26,849	0.05%
2018/10/23	25	32.15	38	32.06	31.35	-13	26,639	-0.05%
2018/10/22	10	32.63	20	32.98	33.10	-10	26,588	-0.04%
2018/10/19	26	31.86	15	31.92	32.35	11	26,568	0.04%
2018/10/18	16	33.67	13	33.75	33.25	3	26,457	0.01%
2018/10/17	15	33.80	14	33.58	33.10	1	26,349	0.00%
2018/10/16	7	33.39	24	33.53	33.25	-17	26,327	-0.06%
2018/10/15	12	31.49	13	31.65	32.00	-1	26,269	0.00%
2018/10/12	34	32.02	32	32.35	31.85	2	26,475	0.01%
2018/10/11	30	31.94	11	31.95	31.80	19	26,210	0.07%
2018/10/09	24	35.23	22	35.82	35.30	2	26,240	0.01%
2018/10/08	51	35.69	33	36.06	35.15	18	26,051	0.07%
2018/10/05	75	37.93	52	36.97	36.80	23	25,907	0.09%
2018/10/04	17	40.31	30	40.55	40.00	-13	25,635	-0.05%
2018/10/03	51	41.00	58	40.73	40.40	-7	25,839	-0.03%
2018/10/02	54	43.26	3	43.60	42.60	51	26,084	0.20%
2018/10/01	9	42.94	12	42.91	43.20	-3	26,286	-0.01%
2018/09/28	10	43.17	11	43.30	43.50	-1	26,732	0.00%
2018/09/27	32	42.63	10	43.08	42.20	22	26,709	0.08%
2018/09/26	34	43.88	59	44.00	43.80	-25	27,040	-0.09%
2018/09/25	71	44.51	85	44.56	44.15	-14	26,956	-0.05%
2018/09/21	37	43.83	42	43.19	43.85	-5	26,206	-0.02%
2018/09/20	66	41.10	51	41.24	40.75	15	25,600	0.06%
2018/09/19	25	41.91	25	41.67	40.20	0	25,686	0.00%
2018/09/18	20	41.36	25	41.36	40.95	-5	25,896	-0.02%
2018/09/17	234	42.12	213	42.06	42.40	21	26,186	0.08%	大買/大賣/
2018/09/14	7	40.46	54	40.23	41.45	-47	25,773	-0.18%
2018/09/13	17	38.79	10	38.79	37.70	7	25,506	0.03%
2018/09/12	73	38.59	46	38.91	38.65	27	25,568	0.11%
2018/09/11	28	38.73	70	39.60	39.60	-42	25,723	-0.16%
2018/09/10	78	38.51	63	38.02	37.45	15	25,491	0.06%
2018/09/07	92	43.28	94	42.40	41.50	-2	25,119	-0.01%
2018/09/06	31	44.55	26	44.29	44.00	5	25,060	0.02%
2018/09/05	23	44.23	25	44.29	44.55	-2	25,627	-0.01%
2018/09/04	40	43.89	40	44.02	43.85	0	27,102	0.00%
2018/09/03	27	44.11	27.1	43.90	43.55	-0.1	27,874	0.00%
2018/08/31	22	46.45	11.1	46.70	47.25	10.9	28,015	0.04%
2018/08/30	48	48.32	64	48.30	47.50	-16	28,162	-0.06%
2018/08/29	46	46.85	36	47.19	47.60	10	28,205	0.04%
2018/08/28	56	47.50	72	48.08	47.10	-16	28,746	-0.06%
2018/08/27	36	46.63	34	46.07	47.20	2	28,901	0.01%
2018/08/24	83	44.63	70	44.36	42.95	13	29,383	0.04%
2018/08/23	19	46.71	10	46.98	46.40	9	30,829	0.03%
2018/08/22	28	47.29	43	47.18	47.10	-15	31,632	-0.05%
2018/08/21	42	47.51	33	47.63	47.00	9	33,184	0.03%
2018/08/20	66	47.51	27	47.60	47.00	39	34,269	0.11%
2018/08/17	8	52.03	3	51.77	51.80	5	34,573	0.01%
2018/08/16	32	50.46	32	49.85	51.20	0	34,777	0.00%
2018/08/15	44	52.71	127	51.70	50.20	-83	35,119	-0.24%	大賣/
2018/08/14	82	53.27	68	53.59	53.50	14	35,718	0.04%
2018/08/13	27.2	54.92	20	55.32	53.60	7.2	35,970	0.02%
2018/08/10	18	60.15	2	59.50	58.80	16	36,641	0.04%
2018/08/09	30	59.13	51	59.35	59.60	-21	38,103	-0.06%
2018/08/08	47	59.71	60	58.80	58.60	-13	39,838	-0.03%
2018/08/07	13	59.33	24	59.56	59.50	-11	40,602	-0.03%
2018/08/06	9.8	57.56	5	57.68	58.30	4.8	41,808	0.01%
2018/08/03	53	56.65	33	56.68	57.80	20	42,958	0.05%
2018/08/02	80	58.06	75.2	58.37	56.50	4.8	43,259	0.01%
2018/08/01	40	62.81	26	61.69	61.80	14	43,841	0.03%
2018/07/31	40	62.11	28	61.82	63.00	12	45,167	0.03%
2018/07/30	34	62.98	32.1	62.31	61.80	1.9	45,338	0.00%
2018/07/27	51	64.36	58	63.61	64.60	-7	45,469	-0.02%
2018/07/26	36	63.87	24	64.20	63.30	12	45,878	0.03%
2018/07/25	21	63.55	41	63.61	63.00	-20	46,171	-0.04%
2018/07/24	19	62.87	20	63.04	62.90	-1	46,194	0.00%
2018/07/23	29	60.73	17	60.58	62.80	12	46,073	0.03%
2018/07/20	45	64.12	33.2	63.49	62.40	11.9	46,066	0.03%
2018/07/19	9	63.44	22	63.84	64.00	-13	45,727	-0.03%
2018/07/18	11.5	62.36	6	62.37	61.50	5.5	46,120	0.01%
2018/07/17	27.3	63.74	25	64.29	62.60	2.3	46,538	0.00%
2018/07/16	46	63.56	27.1	63.58	64.30	18.9	47,402	0.04%
2018/07/13	17	62.93	19	63.66	62.30	-2	48,285	0.00%
2018/07/12	20	62.36	30	62.45	62.10	-10	47,998	-0.02%
2018/07/11	35	61.85	26	62.12	62.00	9	47,915	0.02%
2018/07/10	30	60.97	46	61.26	62.40	-16	47,730	-0.03%
2018/07/09	46	58.43	54	58.70	57.80	-8	47,682	-0.02%
2018/07/06	88	55.97	56	56.01	58.70	32	47,345	0.07%
2018/07/05	28	53.96	31	54.27	53.90	-3	46,923	-0.01%
2018/07/04	44.5	54.62	83	55.48	53.00	-38.5	46,768	-0.08%
2018/07/03	5	59.34	10	59.44	58.10	-5	46,387	-0.01%
2018/07/02	19.5	59.92	14	59.78	59.10	5.5	46,387	0.01%
2018/06/29	11	61.32	29	61.52	62.30	-18	46,271	-0.04%
2018/06/28	26	62.33	48	61.64	60.80	-22	46,268	-0.05%
2018/06/27	87	61.01	76	60.43	61.60	11	45,965	0.02%
2018/06/26	41	60.19	44.1	60.38	60.70	-3.1	45,735	-0.01%
2018/06/25	37.1	58.32	19.3	58.85	57.60	17.8	45,247	0.04%
2018/06/22	25	60.15	6	60.25	59.70	19	45,234	0.04%
2018/06/21	23	62.24	11	62.10	62.50	12	45,060	0.03%
2018/06/20	70	61.79	68.8	61.70	60.60	1.2	44,997	0.00%
2018/06/19	33	65.21	26	64.88	64.50	7	44,847	0.02%
2018/06/15	34	67.80	36	67.49	66.60	-2	44,751	0.00%
2018/06/14	46	66.39	45	67.04	68.10	1	44,648	0.00%
2018/06/13	76	68.23	75.5	68.91	67.00	0.5	44,859	0.00%
2018/06/12	168.3	72.14	126	72.45	70.00	42.3	44,681	0.09%	大買/大賣/
2018/06/11	78.1	67.52	100	67.50	69.70	-21.9	43,257	-0.05%
2018/06/08	59	62.86	51	63.43	63.40	8	42,538	0.02%
2018/06/07	28	65.74	21	66.03	65.00	7	42,363	0.02%
2018/06/06	24	65.53	5	66.12	66.00	19	42,989	0.04%
2018/06/05	43	64.23	29.6	64.97	63.70	13.4	43,474	0.03%
2018/06/04	43	67.13	32.1	67.55	67.30	10.9	42,688	0.03%
2018/06/01	106	69.05	78	69.23	67.10	28	42,378	0.07%	大買/
2018/05/31	164	72.47	216	71.39	69.90	-52	41,822	-0.12%	大買/大賣/
2018/05/30	97.2	66.91	63	66.60	67.80	34.2	40,393	0.08%
2018/05/29	132.3	67.35	134	67.73	66.40	-1.7	39,562	0.00%	大買/大賣/
2018/05/28	102	64.35	78	64.21	64.80	24	37,968	0.06%	大買/
2018/05/25	63	59.64	39	60.32	60.50	24	36,847	0.07%
2018/05/24	14	59.06	17	59.28	59.30	-3	36,381	-0.01%
2018/05/23	83	59.22	78	59.19	58.90	5	36,141	0.01%
2018/05/22	57	59.25	87	59.33	58.50	-30	35,613	-0.08%
2018/05/21	32	63.05	36	62.94	62.60	-4	34,997	-0.01%
2018/05/18	105	61.99	135.1	62.23	63.20	-30.1	34,507	-0.09%	大買/大賣/
2018/05/17	148	62.21	149	62.47	61.20	-1	33,760	0.00%	大買/大賣/
2018/05/16	132.6	61.64	168.5	61.18	62.00	-35.9	32,460	-0.11%	大買/大賣/
2018/05/15	125	57.96	69	57.49	57.30	56	31,009	0.18%	大買/
2018/05/14	118.4	56.60	96.2	57.20	58.10	22.2	30,392	0.07%	大買/
2018/05/11	126.7	54.85	110	54.66	52.90	16.7	29,133	0.06%	大買/大賣/
2018/05/10	45.3	52.17	22	52.64	53.50	23.3	27,993	0.08%
2018/05/09	120.5	53.26	97	52.79	52.50	23.5	27,547	0.09%	大買/
2018/05/08	60	53.36	86	53.33	53.80	-26	26,881	-0.10%
2018/05/07	9	49.04	18	49.41	50.00	-9	25,652	-0.04%
2018/05/04	30	47.55	20	47.51	47.25	10	25,600	0.04%
2018/05/03	31	49.12	50	49.52	48.75	-19	25,913	-0.07%
2018/05/02	21	48.83	30	48.52	48.90	-9	25,992	-0.03%
2018/04/30	17	46.94	6	46.99	46.80	11	26,032	0.04%
2018/04/27	15	46.82	13.2	46.57	46.50	1.8	27,327	0.01%
2018/04/26	14	47.97	28	46.93	45.90	-14	28,276	-0.05%
2018/04/25	14	46.24	14	46.72	47.60	0	28,445	0.00%
2018/04/24	63	48.61	29	48.73	46.25	34	29,126	0.12%
2018/04/23	33	50.43	39	50.21	48.80	-6	28,557	-0.02%
2018/04/20	118	48.98	120	49.15	48.70	-2	28,578	-0.01%	大買/大賣/
2018/04/19	49	47.53	137	47.99	49.10	-88	27,712	-0.32%	大賣/
2018/04/18	31	44.61	12	44.50	44.65	19	26,756	0.07%
2018/04/17	62	45.20	86	45.17	44.05	-24	26,930	-0.09%
2018/04/16	114	45.80	131	46.06	45.50	-17	27,170	-0.06%	大買/大賣/
2018/04/13	91	46.29	81.7	46.54	45.65	9.3	27,575	0.03%
2018/04/12	70	44.94	70	45.17	44.90	0	27,359	0.00%
2018/04/11	46	45.65	36	45.94	45.05	10	28,225	0.04%
2018/04/10	8	44.63	6	44.68	44.60	2	28,851	0.01%
2018/04/09	24	44.19	22	44.63	43.80	2	29,531	0.01%
2018/04/03	43	43.79	57	43.87	44.25	-14	29,498	-0.05%
2018/04/02	74.8	43.21	50	43.82	43.05	24.8	29,804	0.08%
2018/03/31	16	43.82	190	43.66	44.00	-174	29,953	-0.58%	大賣/鉅額交易
2018/03/30	53	45.48	37	46.01	44.70	16	30,304	0.05%
2018/03/29	65	46.70	49	46.87	45.50	16	30,876	0.05%
2018/03/28	30	45.99	40	46.08	45.80	-10	30,715	-0.03%
2018/03/27	71	46.84	79	46.94	47.15	-8	30,879	-0.03%
2018/03/26	203	45.41	49	45.34	45.75	154	31,408	0.49%	大買/鉅額交易
2018/03/23	110	45.34	169	45.28	45.00	-59	31,596	-0.19%	大買/大賣/
2018/03/22	174	47.95	82	47.58	47.05	92	31,550	0.29%	大買/
2018/03/21	73	47.20	68	47.71	47.00	5	31,458	0.02%
2018/03/20	54	47.05	54	47.09	47.25	0	31,677	0.00%
2018/03/19	64	48.60	58	48.55	47.65	6	31,851	0.02%
2018/03/16	24	48.26	27	48.06	47.20	-3	31,592	-0.01%
2018/03/15	44	46.65	73	46.75	47.00	-29	31,638	-0.09%
2018/03/14	47	47.25	38	48.03	46.90	9	31,960	0.03%
2018/03/13	61	48.42	55	48.21	48.55	6	32,804	0.02%
2018/03/12	65	48.13	67.6	48.06	47.75	-2.6	33,151	-0.01%
2018/03/09	55	46.21	80	46.37	47.50	-25	33,111	-0.08%
2018/03/08	46	43.11	44	43.13	43.20	2	33,139	0.01%
2018/03/07	76	42.36	71	42.48	42.70	5	33,542	0.01%
2018/03/06	49.2	42.52	55	42.63	42.40	-5.8	33,993	-0.02%
2018/03/05	33	42.55	30	42.66	41.40	3	34,392	0.01%
2018/03/02	36	44.20	33	44.19	44.10	3	34,552	0.01%
2018/03/01	77	44.80	13	44.80	45.00	64	35,135	0.18%
2018/02/27	63	45.42	50	46.29	45.30	13	35,753	0.04%
2018/02/26	51	46.01	61	45.50	45.50	-10	36,140	-0.03%
2018/02/23	17	44.88	74	44.51	44.50	-57	36,662	-0.16%
2018/02/22	21	44.42	3	44.52	44.15	18	38,036	0.05%
2018/02/21	25	44.70	25.3	44.83	45.00	-0.3	39,623	0.00%
2018/02/12	27	43.42	51	43.45	43.00	-24	39,949	-0.06%
2018/02/09	34	41.99	43	42.04	42.90	-9	40,294	-0.02%
2018/02/08	133	43.73	70	45.20	43.50	63	40,591	0.16%	大買/
2018/02/07	40	44.95	64	45.40	45.10	-24	40,855	-0.06%
2018/02/06	28	44.11	27	43.50	42.50	1	41,706	0.00%
2018/02/05	10	45.71	16	45.56	47.20	-6	43,336	-0.01%
2018/02/02	23.3	47.02	14	47.26	47.20	9.3	44,680	0.02%
2018/02/01	30	48.76	15	48.43	48.00	15	46,364	0.03%
2018/01/31	35	46.99	35	47.32	48.00	0	47,867	0.00%
2018/01/30	50	49.40	54	49.37	48.60	-4	48,603	-0.01%
2018/01/29	24	49.57	20	49.74	49.85	4	48,644	0.01%
2018/01/26	95	49.76	75	50.19	49.00	20	48,988	0.04%
2018/01/25	114	50.05	107	50.68	49.50	7	48,892	0.01%	大買/大賣/
2018/01/24	86	52.42	64	52.73	52.30	22	48,813	0.05%
2018/01/23	151	53.76	152	53.80	52.40	-1	49,067	0.00%	大買/大賣/
2018/01/22	45	52.31	139.6	52.69	53.60	-94.6	48,434	-0.20%	大賣/
2018/01/19	88	48.52	73	48.43	48.75	15	49,111	0.03%
2018/01/18	87	48.13	146	48.41	47.90	-59	49,222	-0.12%	大賣/
2018/01/17	52	47.00	22.4	47.01	46.90	29.6	49,485	0.06%
2018/01/16	77	47.34	87.2	47.60	47.05	-10.2	50,360	-0.02%
2018/01/15	37	46.56	47.2	46.46	47.00	-10.2	51,050	-0.02%
2018/01/12	106	46.49	79	46.62	45.90	27	51,888	0.05%	大買/
2018/01/11	10	45.83	40	45.68	46.20	-30	52,157	-0.06%
2018/01/10	138	46.04	140	47.14	45.85	-2	52,303	0.00%	大買/大賣/
2018/01/09	23	46.49	63.1	46.81	47.25	-40.1	52,530	-0.08%
2018/01/08	55	46.08	15.1	46.06	45.05	39.9	52,941	0.08%
2018/01/05	96	47.51	148	47.86	47.15	-52	53,817	-0.10%	大賣/
2018/01/04	81	45.04	122	45.28	46.50	-41	54,411	-0.08%	大賣/
2018/01/03	138	44.36	76	44.29	43.95	62	53,809	0.12%	大買/
2018/01/02	15	42.61	10	42.39	42.35	5	53,322	0.01%