合晶 (6182)-凱基-鳳山券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	39.10	0	0.00	39.20	7	2,937	0.24%
2024/04/25	1	39.05	0	0.00	39.20	1	2,940	0.03%
2024/04/23	2	38.58	0	0.00	38.55	2	3,016	0.07%
2024/04/22	0	0.00	3	39.13	38.95	-3	3,017	-0.10%
2024/04/19	1	39.05	0	0.00	38.85	1	3,009	0.03%
2024/04/18	1	39.70	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	0.00	5	40.05	39.75	-5	2,966	-0.17%
2024/04/16	1	39.35	12	39.02	38.90	-11	2,945	-0.37%
2024/04/15	0	0.00	0	39.80	40.10	0	2,945	0.00%
2024/04/12	2	39.55	0	0.00	39.45	2	2,947	0.07%
2024/04/10	0	0.00	0.2	40.25	39.95	-0.2	3,008	-0.01%
2024/04/03	0	0.00	6	39.75	39.95	-6	3,069	-0.20%
2024/04/02	0	0.00	0.4	39.70	40.15	-0.4	3,112	-0.01%
2024/04/01	0.4	39.90	0	0.00	39.90	0.4	3,203	0.01%
2024/03/28	1	38.95	3.1	39.13	38.80	-2.1	3,278	-0.06%
2024/03/27	5	39.10	0	0.00	39.00	5	3,324	0.15%
2024/03/21	7	40.17	0	0.00	40.00	7	3,678	0.19%
2024/03/20	0	0.00	5	40.23	40.15	-5	3,999	-0.13%
2024/03/18	4	38.94	3	38.90	38.80	1	4,353	0.02%
2024/03/15	2	39.85	0	0.00	39.70	2	4,579	0.04%
2024/03/13	1	41.60	16	41.05	40.70	-15	4,537	-0.33%
2024/03/11	4	41.88	2	41.95	41.60	2	4,453	0.04%
2024/03/08	6.3	42.17	19	42.28	42.35	-12.7	4,322	-0.29%
2024/03/07	5	40.25	0.4	40.00	39.95	4.6	3,985	0.12%
2024/03/06	10	39.90	0	0.00	39.85	10	3,958	0.25%
2024/03/04	0	40.20	0	0.00	40.10	0	3,992	0.00%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	2	40.28	2	40.50	39.90	0	4,006	0.00%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	6	41.25	5	41.70	41.00	1	3,963	0.03%
2024/02/22	7	41.29	5	41.65	41.20	2	3,963	0.05%
2024/02/21	2	41.20	4	41.23	41.20	-2	3,965	-0.05%
2024/02/20	4	41.44	1	41.60	41.30	3	3,960	0.08%
2024/02/19	0	0.00	3	41.75	41.70	-3	3,969	-0.08%
2024/02/16	2	41.38	0	0.00	41.40	2	3,966	0.05%
2024/02/05	0	0.00	3	40.50	40.70	-3	3,961	-0.08%
2024/01/31	1	41.25	0	0.00	41.25	1	4,029	0.02%
2024/01/29	2	41.13	0	0.00	41.30	2	4,119	0.05%
2024/01/26	1	41.50	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1	41.60	0	0.00	41.50	1	4,137	0.02%
2024/01/19	0	42.05	0	0.00	42.15	0	4,291	0.00%
2024/01/18	0	41.80	0	0.00	41.60	0	4,334	0.00%
2024/01/17	0	0.00	1	42.20	42.20	-1	4,333	-0.02%
2024/01/15	1	43.15	3	43.45	43.15	-2	4,308	-0.05%
2024/01/10	1	42.55	0	0.00	42.35	1	4,351	0.02%
2024/01/08	2	43.45	2	43.75	43.55	0	4,326	0.00%
2024/01/05	2.1	43.10	0	0.00	43.05	2.1	4,347	0.05%
2024/01/04	5	43.08	0	0.00	43.25	5	4,341	0.12%
2024/01/03	2	43.15	0	0.00	43.20	2	4,318	0.05%
2024/01/02	1	43.30	0	0.00	43.05	1	4,297	0.02%
2023/12/28	3	43.67	0	0.00	43.55	3	4,277	0.07%
2023/12/27	11.1	44.84	1	43.95	43.95	10.1	4,250	0.24%
2023/12/26	2	43.90	3	44.05	44.15	-1	4,172	-0.02%
2023/12/25	6	43.53	0	0.00	43.75	6	4,130	0.15%
2023/12/22	2	44.10	0	0.00	44.10	2	4,096	0.05%
2023/12/21	0	0.00	2.7	44.25	44.05	-2.7	4,051	-0.07%
2023/12/20	4	44.84	0	0.00	44.65	4	3,989	0.10%
2023/12/19	0.2	45.30	0	0.00	45.00	0.2	3,943	0.01%
2023/12/18	2.5	46.01	1	46.80	46.05	1.5	3,839	0.04%
2023/12/15	19	48.79	13	48.22	48.05	6	3,768	0.16%
2023/12/14	10.1	46.49	0	0.00	47.40	10.1	3,495	0.29%
2023/12/13	5	47.85	10	47.69	46.45	-5	3,474	-0.14%
2023/12/12	1	46.90	109	46.91	47.60	-108	3,179	-3.40%	大賣/鉅額交易
2023/12/06	5	44.60	0	0.00	44.35	5	3,137	0.16%
2023/12/04	0	0.00	1	45.60	45.00	-1	3,281	-0.03%
2023/12/01	0	0.00	1	45.10	45.10	-1	3,339	-0.03%
2023/11/30	1	45.50	0	0.00	45.00	1	3,365	0.03%
2023/11/29	3	44.90	13	45.05	45.20	-10	3,346	-0.30%
2023/11/28	10	44.50	0	0.00	44.85	10	3,332	0.30%
2023/11/27	1	44.10	0	0.00	43.85	1	3,299	0.03%
2023/11/24	1	44.05	0	0.00	43.85	1	3,305	0.03%
2023/11/15	1	43.00	1	43.10	43.00	0	3,371	0.00%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/09	1	42.50	0	0.00	42.40	1	3,456	0.03%
2023/11/08	1	43.30	1	43.50	43.15	0	3,457	0.00%
2023/11/06	0	0.00	2	43.40	43.50	-2	3,448	-0.06%
2023/11/03	0	0.00	1	45.10	44.85	-1	3,442	-0.03%
2023/10/31	2	43.90	1	44.20	43.60	1	3,473	0.03%
2023/10/30	1	45.45	0	0.00	45.10	1	3,470	0.03%
2023/10/24	0	0.00	8	46.58	46.70	-8	3,475	-0.23%
2023/10/23	0	0.00	5	46.15	46.00	-5	3,507	-0.14%
2023/10/20	0	0.00	1	45.40	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	1	45.75	45.90	-1	3,586	-0.03%
2023/10/17	2	46.30	0	0.00	46.05	2	3,611	0.06%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/11	0	0.00	2	45.05	45.05	-2	4,050	-0.05%
2023/10/06	3	46.03	4	45.85	45.95	-1	4,134	-0.02%
2023/10/05	1	45.40	1.1	45.92	46.00	-0.1	4,280	0.00%
2023/10/03	0	0.00	3	45.22	45.00	-3	4,457	-0.07%
2023/09/27	4	44.80	0	0.00	44.00	4	4,641	0.09%
2023/09/20	0	0.00	7	44.84	44.90	-7	4,817	-0.15%
2023/09/19	0	0.00	1	46.15	45.70	-1	4,900	-0.02%
2023/09/18	1	46.55	14	47.00	46.70	-13	4,853	-0.27%
2023/09/15	0	0.00	5.1	46.60	46.50	-5.1	4,802	-0.11%
2023/09/14	0	0.00	4	46.23	46.00	-4	4,750	-0.08%
2023/09/13	0	0.00	4	46.00	45.90	-4	4,749	-0.08%
2023/09/12	0	0.00	1	45.70	45.65	-1	4,776	-0.02%
2023/09/11	3	44.72	0	0.00	44.40	3	4,792	0.06%
2023/09/08	0	0.00	1	44.70	44.85	-1	5,009	-0.02%
2023/09/07	1	45.10	1	44.95	44.85	0	4,970	0.00%
2023/09/01	0	0.00	2	43.00	43.10	-2	4,864	-0.04%
2023/08/24	0	0.00	1	42.00	41.75	-1	4,913	-0.02%
2023/08/23	0	0.00	2	42.10	42.00	-2	4,928	-0.04%
2023/08/21	0	0.00	1	41.05	41.10	-1	4,900	-0.02%
2023/08/18	1	41.20	0	0.00	41.25	1	4,893	0.02%
2023/08/17	3	40.52	0	0.00	40.80	3	4,877	0.06%
2023/08/15	30	39.25	2	39.45	39.25	28	4,833	0.58%
2023/08/14	22	39.22	0.2	38.95	39.25	21.8	4,827	0.45%
2023/08/11	50	39.95	0	0.00	39.95	50	4,795	1.04%
2023/08/10	0	0.00	2	39.95	40.00	-2	4,773	-0.04%
2023/08/09	22	40.40	0	0.00	40.45	22	4,724	0.47%
2023/08/07	2	42.15	0	0.00	42.30	2	4,601	0.04%
2023/08/04	2	42.80	0	0.00	42.70	2	4,583	0.04%
2023/08/02	0	0.00	2	42.05	42.45	-2	4,603	-0.04%
2023/07/25	2	43.60	3	43.63	43.55	-1	4,430	-0.02%
2023/07/24	3	43.18	0	0.00	43.05	3	4,423	0.07%
2023/07/21	2	44.53	0	0.00	44.40	2	4,421	0.05%
2023/07/20	2	45.65	0	0.00	45.60	2	4,426	0.05%
2023/07/19	3	46.42	0	0.00	45.60	3	4,456	0.07%
2023/07/18	0	0.00	11	48.29	48.60	-11	4,399	-0.25%
2023/07/17	2	48.75	2	48.83	48.90	0	4,293	0.00%
2023/07/13	0	0.00	3	48.10	47.35	-3	4,166	-0.07%
2023/07/12	10	47.35	11	48.30	48.10	-1	4,123	-0.02%
2023/07/11	9	47.76	0	0.00	47.80	9	4,014	0.22%
2023/07/07	3	46.53	2	46.35	46.70	1	3,963	0.03%
2023/07/06	4	47.69	6	47.68	47.75	-2	3,922	-0.05%
2023/07/05	2	47.00	0	0.00	47.35	2	3,870	0.05%
2023/07/04	1	47.10	3	46.80	46.75	-2	3,838	-0.05%
2023/07/03	4	47.41	1	48.00	47.30	3	3,841	0.08%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	1	46.75	0	0.00	46.95	1	3,842	0.03%
2023/06/28	2.3	47.09	6	47.16	47.20	-3.7	3,834	-0.10%
2023/06/27	2	47.40	4	46.55	46.60	-2	3,836	-0.05%
2023/06/26	0	0.00	0.1	46.05	46.15	-0.1	3,751	0.00%
2023/06/21	3	46.18	0	0.00	46.15	3	3,831	0.08%
2023/06/20	3	46.00	0	0.00	45.95	3	3,980	0.08%
2023/06/16	3	46.62	0	0.00	46.65	3	4,269	0.07%
2023/06/15	6	46.04	1	46.05	46.40	5	4,270	0.12%
2023/06/14	2.1	45.34	4	46.00	46.30	-1.9	4,244	-0.04%
2023/06/13	0	0.00	3	44.50	44.50	-3	4,099	-0.07%
2023/06/12	3	44.10	0	0.00	43.85	3	4,195	0.07%
2023/06/09	0	0.00	1	43.95	43.90	-1	4,224	-0.02%
2023/06/08	0	0.00	2	44.20	44.05	-2	4,254	-0.05%
2023/06/07	2	44.95	0	0.00	45.20	2	4,335	0.05%
2023/06/06	1	44.70	1	44.80	45.20	0	4,371	0.00%
2023/06/05	2	45.40	1	45.40	45.40	1	4,430	0.02%
2023/06/02	0	0.00	2	45.10	44.75	-2	4,433	-0.05%
2023/05/31	0	45.00	1	44.95	44.95	-1	4,466	-0.02%
2023/05/30	0	44.75	0	0.00	44.95	0	4,461	0.00%
2023/05/26	1	44.45	0	0.00	44.05	1	4,455	0.02%
2023/05/24	0	0.00	0.1	44.10	44.00	-0.1	4,492	0.00%
2023/05/23	0.1	44.30	3	44.18	44.10	-2.9	4,510	-0.07%
2023/05/22	0	0.00	1	43.75	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	1	43.50	43.20	-1	4,523	-0.02%
2023/05/18	2	43.43	0.1	43.40	43.50	1.9	4,597	0.04%
2023/05/17	1	43.10	1	43.00	43.00	0	4,643	0.00%
2023/05/12	0.1	42.50	0	0.00	42.40	0.1	4,730	0.00%
2023/05/10	0	0.00	0.3	42.80	42.60	-0.3	4,903	-0.01%
2023/05/09	1	42.60	0	0.00	42.60	1	4,975	0.02%
2023/05/04	0	0.00	6	43.95	43.95	-6	5,109	-0.12%
2023/05/02	0	0.00	1	43.90	44.00	-1	5,268	-0.02%
2023/04/28	0	0.00	1	43.15	43.20	-1	5,378	-0.02%
2023/04/27	2	43.20	0	0.00	43.20	2	5,360	0.04%
2023/04/25	6.1	43.06	0	0.00	42.55	6.1	5,320	0.11%
2023/04/24	3.2	43.71	5	44.10	43.55	-1.8	5,314	-0.03%
2023/04/21	0.1	44.85	0	0.00	44.10	0.1	5,301	0.00%
2023/04/19	2	45.43	2	45.35	45.25	0	5,337	0.00%
2023/04/18	1	46.10	1	46.25	46.15	0	5,261	0.00%
2023/04/17	0.1	46.45	0	0.00	46.15	0.1	5,238	0.00%
2023/04/14	3	46.73	1	46.75	46.70	2	5,182	0.04%
2023/04/13	3	46.83	0	0.00	46.85	3	5,147	0.06%
2023/04/12	23	47.91	0	0.00	48.35	23	5,035	0.46%
2023/04/10	1	48.05	0	0.00	48.65	1	4,980	0.02%
2023/04/07	0	0.00	2	48.03	47.90	-2	4,918	-0.04%
2023/04/06	2	47.60	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	49.00	5	49.00	48.50	-4	4,867	-0.08%
2023/03/30	5	48.67	2	48.70	48.65	3	4,837	0.06%
2023/03/29	3	48.08	1	47.95	48.00	2	4,819	0.04%
2023/03/28	6	48.13	1	48.10	48.10	5	4,807	0.10%
2023/03/27	1	48.94	2	48.75	48.90	-1	4,706	-0.02%
2023/03/24	3	49.43	5	49.36	49.35	-2	4,633	-0.04%
2023/03/23	4.3	49.27	1	49.55	49.55	3.3	4,531	0.07%
2023/03/22	1	48.80	22	48.39	48.90	-21	4,355	-0.48%
2023/03/21	2.1	48.15	3	47.98	47.70	-0.9	4,191	-0.02%
2023/03/17	2	46.78	11	46.36	46.20	-9	3,945	-0.23%
2023/03/16	0.4	46.45	2	46.68	46.45	-1.6	3,860	-0.04%
2023/03/15	1	46.35	2	46.40	45.95	-1	3,782	-0.03%
2023/03/13	5.1	44.45	0	0.00	44.75	5.1	3,733	0.14%
2023/03/10	23	46.36	10	46.06	45.40	13	3,731	0.35%
2023/03/09	1	46.55	0	0.00	46.20	1	3,782	0.03%
2023/03/08	1	46.35	6	46.28	46.90	-5	3,772	-0.13%
2023/03/07	1	46.15	0.1	46.20	46.10	0.9	3,742	0.03%
2023/03/03	1	45.10	1	44.94	45.00	0	3,738	0.00%
2023/03/02	0.1	45.00	0	0.00	44.75	0.1	3,832	0.00%
2023/03/01	0	0.00	1	45.05	45.10	-1	3,897	-0.03%
2023/02/23	2	45.35	0	0.00	45.35	2	3,899	0.05%
2023/02/22	0.2	44.95	0	0.00	45.15	0.2	3,948	0.01%
2023/02/20	2	46.45	0	0.00	46.35	2	4,028	0.05%
2023/02/17	1	46.05	0	0.00	46.25	1	4,126	0.02%
2023/02/16	3	46.48	2	45.90	46.45	1	4,165	0.02%
2023/02/15	1	45.05	0.3	44.85	45.05	0.7	4,284	0.02%
2023/02/13	1.2	45.31	0	0.00	45.15	1.2	4,433	0.03%
2023/02/10	1	46.50	0	0.00	45.70	1	4,528	0.02%
2023/02/09	0.2	46.72	1	46.65	46.65	-0.8	4,594	-0.02%
2023/02/08	1	46.45	4	46.80	46.15	-3	4,578	-0.07%
2023/02/07	0.3	45.97	0	0.00	46.20	0.3	4,562	0.01%
2023/02/06	2	44.70	0	0.00	44.70	2	4,616	0.04%
2023/02/03	2	46.03	0	0.00	45.55	2	4,610	0.04%
2023/02/02	0	0.00	7	46.28	46.10	-7	4,610	-0.15%
2023/02/01	0.1	45.40	1	45.40	45.50	-0.9	4,585	-0.02%
2023/01/31	5	44.80	2.2	44.76	44.85	2.8	4,618	0.06%
2023/01/30	2	43.45	1	43.60	44.50	1	4,570	0.02%
2023/01/17	1	42.00	2	42.20	42.10	-1	4,472	-0.02%
2023/01/16	0	42.20	0	0.00	42.20	0	4,562	0.00%
2023/01/12	4	42.71	1	42.50	42.55	3	4,600	0.07%
2023/01/11	0	0.00	1	43.45	43.40	-1	4,613	-0.02%
2023/01/10	9	43.89	3	43.67	43.90	6	4,666	0.13%
2023/01/09	1	44.15	4	43.85	44.25	-3	4,683	-0.06%
2023/01/06	0	0.00	1	42.40	42.50	-1	4,652	-0.02%
2023/01/04	2	41.60	0	0.00	41.75	2	4,822	0.04%
2022/12/29	0	0.00	2	40.75	41.00	-2	5,014	-0.04%
2022/12/28	3	40.95	1	40.90	40.75	2	5,203	0.04%
2022/12/26	1	41.90	0	0.00	41.80	1	5,361	0.02%
2022/12/22	1	41.85	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	41.95	0	0.00	41.65	1	5,752	0.02%
2022/12/20	6	42.38	1	41.90	41.85	5	6,069	0.08%
2022/12/19	3	43.37	2	43.40	43.40	1	6,280	0.02%
2022/12/16	1	44.00	5	43.90	43.65	-4	6,368	-0.06%
2022/12/15	0	0.00	1	44.70	44.60	-1	6,395	-0.02%
2022/12/09	0	0.00	1	44.25	44.25	-1	6,550	-0.02%
2022/12/07	1	44.80	2	44.90	44.75	-1	6,595	-0.02%
2022/12/06	1	45.90	0	0.00	46.00	1	6,609	0.02%
2022/12/05	4	47.66	1	47.55	47.70	3	6,613	0.05%
2022/12/02	7	47.66	0	0.00	47.60	7	6,622	0.11%
2022/12/01	5	47.60	8	47.83	47.70	-3	6,644	-0.05%
2022/11/30	4	45.95	0	0.00	45.95	4	6,594	0.06%
2022/11/29	0	0.00	0	45.20	45.20	0	6,728	0.00%
2022/11/28	0	0.00	20	45.42	45.55	-20	6,740	-0.30%
2022/11/25	50	46.44	30	46.02	45.90	20	6,802	0.29%
2022/11/24	1	46.25	9	46.19	46.50	-8	6,820	-0.12%
2022/11/23	2	45.20	3	45.58	45.20	-1	6,795	-0.01%
2022/11/22	2	45.80	0	0.00	45.65	2	6,842	0.03%
2022/11/18	2	45.70	0	0.00	45.65	2	7,432	0.03%
2022/11/16	1	45.30	12	45.53	46.10	-11	7,464	-0.15%
2022/11/15	1	46.00	1	45.45	46.00	0	7,430	0.00%
2022/11/14	2	44.95	0	0.00	45.00	2	7,468	0.03%
2022/11/11	10	45.47	13	45.08	44.75	-3	7,530	-0.04%
2022/11/10	0	0.00	5	43.68	43.80	-5	7,430	-0.07%
2022/11/08	1	43.00	12	42.89	42.25	-11	7,570	-0.15%
2022/11/07	4	42.10	9	42.07	42.35	-5	7,805	-0.06%
2022/11/04	2	41.65	2	41.95	42.20	0	8,032	0.00%
2022/11/03	1	40.55	5	41.09	41.40	-4	8,027	-0.05%
2022/11/02	2	40.93	1	41.05	41.00	1	8,098	0.01%
2022/11/01	5	40.10	1	40.20	40.20	4	8,034	0.05%
2022/10/31	0	0.00	0	39.95	39.90	0	8,129	0.00%
2022/10/28	0	0.00	7	39.53	39.05	-7	8,131	-0.09%
2022/10/27	2	39.15	4	39.51	39.95	-2	8,121	-0.02%
2022/10/26	4	37.90	0	0.00	37.60	4	8,063	0.05%
2022/10/25	4	38.74	2	38.30	38.30	2	8,072	0.02%
2022/10/24	3	38.90	1	39.90	38.95	2	8,111	0.02%
2022/10/21	6	38.68	0	0.00	39.05	6	8,078	0.07%
2022/10/20	2	38.50	7	39.18	38.70	-5	8,089	-0.06%
2022/10/19	2	39.93	0	0.00	39.00	2	8,105	0.02%
2022/10/18	12	39.64	4	39.75	39.55	8	8,090	0.10%
2022/10/17	2	37.50	7	37.91	39.80	-5	8,162	-0.06%
2022/10/14	6	38.82	0	0.00	38.95	6	8,231	0.07%
2022/10/13	4	37.41	1	36.40	36.40	3	8,282	0.04%
2022/10/12	11	38.52	0	0.00	38.70	11	8,242	0.13%
2022/10/11	4	38.35	1	38.50	38.40	3	8,291	0.04%
2022/10/07	7	40.75	0	0.00	40.60	7	8,336	0.08%
2022/10/06	0	0.00	4	41.16	41.10	-4	8,352	-0.05%
2022/10/05	4	41.23	17	41.32	40.80	-13	8,345	-0.16%
2022/10/04	1	39.80	17	39.88	39.90	-16	8,311	-0.19%
2022/10/03	18	38.66	1	38.55	38.60	17	8,391	0.20%
2022/09/29	1	38.99	0	0.00	38.30	1	8,428	0.01%
2022/09/28	2	38.55	9.1	38.37	37.90	-7.1	8,439	-0.08%
2022/09/27	6	39.03	10	39.48	40.30	-4	8,331	-0.05%
2022/09/26	12	41.21	2.7	42.51	40.15	9.3	8,083	0.12%
2022/09/23	1.3	45.53	5	45.05	44.60	-3.7	7,976	-0.05%
2022/09/22	11	44.79	2	45.08	45.80	9	7,992	0.11%
2022/09/21	7	46.06	1	45.50	45.35	6	7,978	0.08%
2022/09/20	0	0.00	1	47.20	46.60	-1	7,971	-0.01%
2022/09/19	0.1	47.35	3	46.90	46.80	-2.9	8,015	-0.04%
2022/09/16	2	47.80	1	47.50	47.25	1	8,045	0.01%
2022/09/15	4.3	49.04	1	49.05	48.25	3.3	8,114	0.04%
2022/09/14	1	47.15	0	0.00	48.80	1	8,186	0.01%
2022/09/13	3	49.17	5.3	49.86	48.90	-2.3	8,228	-0.03%
2022/09/12	2	49.30	14	49.26	49.30	-12	8,309	-0.14%
2022/09/08	0	0.00	20	47.90	48.00	-20	8,404	-0.24%
2022/09/07	18	46.57	3	46.58	46.50	15	8,480	0.18%
2022/09/06	5.5	47.70	15	48.32	47.30	-9.5	8,494	-0.11%
2022/09/05	17.1	48.71	2	50.15	48.50	15.1	8,483	0.18%
2022/09/02	12	51.13	2	51.60	51.00	10	8,479	0.12%
2022/09/01	7	51.06	3	51.03	51.10	4	8,484	0.05%
2022/08/31	1	52.00	0	0.00	52.20	1	8,464	0.01%
2022/08/30	5	51.88	4	51.88	52.00	1	8,477	0.01%
2022/08/29	3.1	50.74	1	50.50	50.70	2.1	8,441	0.02%
2022/08/26	8.3	53.38	8	53.89	52.70	0.3	8,393	0.00%
2022/08/25	19	52.14	110.2	52.07	53.60	-91.2	8,176	-1.12%	大賣/
2022/08/24	15.1	50.90	3	50.97	50.30	12.1	7,970	0.15%
2022/08/23	7.1	50.41	40.1	50.17	50.70	-33	8,204	-0.40%
2022/08/22	6.1	51.07	17	51.06	50.80	-10.9	8,484	-0.13%
2022/08/19	60.3	51.83	56	52.04	51.60	4.3	8,626	0.05%
2022/08/18	64	51.43	16.1	50.45	51.50	47.9	8,886	0.54%
2022/08/17	23	50.92	2	51.20	50.90	21	8,984	0.23%
2022/08/16	50	51.12	8	51.21	51.00	42	9,064	0.46%
2022/08/15	3	50.02	2	50.15	50.20	1	8,954	0.01%
2022/08/12	3.1	50.39	9	50.48	50.30	-5.9	8,964	-0.07%
2022/08/11	3.2	49.18	14	48.93	49.60	-10.8	8,792	-0.12%
2022/08/10	3	46.67	3	47.58	47.60	0	8,698	0.00%
2022/08/09	8	47.24	31	47.16	47.10	-23	8,845	-0.26%
2022/08/08	20	45.89	0	0.00	45.95	20	9,344	0.21%
2022/08/05	17	46.46	3	45.90	46.50	14	9,800	0.14%
2022/08/04	1	44.80	0	0.00	45.30	1	9,801	0.01%
2022/08/03	1	45.50	0	0.00	45.10	1	9,954	0.01%
2022/08/02	8	45.52	1	46.15	45.45	7	10,187	0.07%
2022/08/01	1	47.30	0	0.00	47.15	1	10,426	0.01%
2022/07/29	3	47.92	14.3	47.98	47.75	-11.3	10,543	-0.11%
2022/07/28	8	47.66	5.2	47.49	47.00	2.8	10,780	0.03%
2022/07/27	5	46.12	3	47.07	47.15	2	10,957	0.02%
2022/07/26	0	0.00	1.2	45.99	45.90	-1.2	10,981	-0.01%
2022/07/25	4	47.35	1	47.55	47.55	3	11,009	0.03%
2022/07/22	8.2	48.94	24	48.63	48.10	-15.8	11,136	-0.14%
2022/07/21	8	48.49	16	48.62	48.95	-8	11,207	-0.07%
2022/07/20	2	47.80	17	47.59	47.25	-15	11,225	-0.13%
2022/07/19	2	46.20	0	0.00	46.55	2	11,345	0.02%
2022/07/18	10	48.00	4	48.25	48.20	6	11,402	0.05%
2022/07/15	1.5	47.34	7	46.61	47.55	-5.5	11,364	-0.05%
2022/07/14	2	45.00	0	0.00	46.15	2	11,335	0.02%
2022/07/13	5	45.00	5.1	45.09	44.80	-0.1	11,443	0.00%
2022/07/12	15.1	45.45	10	44.87	44.00	5.1	11,600	0.04%
2022/07/11	11	47.55	1	47.90	47.30	10	11,749	0.09%
2022/07/08	1	45.70	5	46.00	46.40	-4	11,789	-0.03%
2022/07/07	5	44.90	4	44.18	44.90	1	11,800	0.01%
2022/07/06	4	45.15	0	0.00	43.30	4	12,100	0.03%
2022/07/05	3	44.95	6	45.88	46.00	-3	12,371	-0.02%
2022/07/04	5	44.71	5	44.58	44.55	0	12,364	0.00%
2022/07/01	9	45.98	9.2	47.34	45.05	-0.2	12,365	0.00%
2022/06/30	8	48.28	1	48.20	48.05	7	12,273	0.06%
2022/06/29	8	50.16	5	50.40	50.50	3	12,324	0.02%
2022/06/28	0	0.00	5	50.80	51.00	-5	12,440	-0.04%
2022/06/27	28.1	51.93	2	52.35	52.40	26.1	12,592	0.21%
2022/06/24	2	50.60	4	50.35	50.50	-2	12,776	-0.02%
2022/06/23	4	49.94	2	50.10	49.95	2	13,229	0.02%
2022/06/22	8	50.64	11	50.53	50.20	-3	14,000	-0.02%
2022/06/21	11	51.05	2	51.60	52.40	9	14,530	0.06%
2022/06/20	14	51.81	15	50.94	50.20	-1	14,839	-0.01%
2022/06/17	12.1	52.53	2	53.30	52.60	10.1	14,885	0.07%
2022/06/16	7.1	56.03	0	0.00	54.60	7.1	14,888	0.05%
2022/06/15	3	57.77	0	0.00	57.00	3	14,993	0.02%
2022/06/14	10	57.75	8.3	57.83	58.40	1.7	15,309	0.01%
2022/06/13	28.1	58.05	15	58.51	57.70	13.1	15,378	0.09%
2022/06/10	7	60.50	2	60.40	60.50	5	15,371	0.03%
2022/06/09	4.2	61.25	3	61.10	61.00	1.2	15,626	0.01%
2022/06/08	10	61.45	4	61.85	60.80	6	15,664	0.04%
2022/06/07	7	61.03	5.3	61.18	61.30	1.7	15,905	0.01%
2022/06/06	6	61.10	0	0.00	61.00	6	16,035	0.04%
2022/06/02	2.2	61.74	0	0.00	61.60	2.2	16,288	0.01%
2022/06/01	6.1	61.65	5	61.92	61.60	1.1	16,483	0.01%
2022/05/31	12	62.53	9	62.56	62.30	3	16,488	0.02%
2022/05/30	13	62.36	42	62.20	62.00	-29	16,441	-0.18%
2022/05/27	3	60.93	26	61.13	60.70	-23	16,268	-0.14%
2022/05/26	40.6	60.45	28	60.80	60.00	12.6	16,175	0.08%
2022/05/25	1	58.00	3	59.67	59.80	-2	15,883	-0.01%
2022/05/24	17	59.17	11	57.53	57.50	6	15,892	0.04%
2022/05/23	14	60.01	14	59.40	59.40	0	15,785	0.00%
2022/05/20	13	59.05	13	59.48	59.60	0	15,830	0.00%
2022/05/19	1	57.50	23	59.34	59.60	-22	15,801	-0.14%
2022/05/18	36	59.39	40	59.40	59.30	-4	15,781	-0.03%
2022/05/17	7	58.53	7	59.26	60.10	0	15,738	0.00%
2022/05/16	41	60.34	36	61.09	58.60	5	15,715	0.03%
2022/05/13	2	59.65	22	59.59	59.70	-20	15,340	-0.13%
2022/05/12	14	56.11	14	55.79	55.50	0	15,166	0.00%
2022/05/11	20	57.25	6	57.55	56.90	14	15,825	0.09%
2022/05/10	19	56.35	8	57.34	58.00	11	16,239	0.07%
2022/05/09	5	56.56	35	57.03	56.60	-30	16,322	-0.18%
2022/05/06	11	55.19	6	55.52	55.50	5	16,342	0.03%
2022/05/05	15.1	57.46	15	57.12	57.80	0.1	16,717	0.00%
2022/05/04	3.7	55.91	5	56.06	55.60	-1.3	16,714	-0.01%
2022/05/03	0	0.00	2	55.50	55.50	-2	16,822	-0.01%
2022/04/29	4	55.03	4	54.83	54.30	0	17,101	0.00%
2022/04/28	2	54.85	4	54.70	54.70	-2	17,318	-0.01%
2022/04/27	10	52.53	5	51.94	53.80	5	17,354	0.03%
2022/04/26	8	55.29	3	54.97	54.70	5	17,287	0.03%
2022/04/25	21.1	54.96	22	55.15	54.20	-0.9	17,357	-0.01%
2022/04/22	28.1	58.39	0	0.00	57.90	28.1	17,523	0.16%
2022/04/21	4	60.15	10	59.98	59.90	-6	17,766	-0.03%
2022/04/20	6.2	59.27	1	59.20	58.90	5.2	18,011	0.03%
2022/04/19	7.1	60.26	14	60.55	59.30	-6.9	18,412	-0.04%
2022/04/18	4	59.43	1	59.10	59.00	3	18,403	0.02%
2022/04/15	16.1	59.34	3	59.17	58.40	13.1	18,432	0.07%
2022/04/14	13.1	60.96	3	60.90	60.80	10.1	18,655	0.05%
2022/04/13	1	62.00	4	62.15	62.40	-3	18,634	-0.02%
2022/04/12	8	61.63	10	62.82	60.90	-2	18,821	-0.01%
2022/04/11	25.1	64.54	6.2	64.59	62.60	18.9	18,728	0.10%
2022/04/08	4	67.98	1	68.00	68.00	3	18,893	0.02%
2022/04/07	6	68.80	4	69.03	68.00	2	18,970	0.01%
2022/04/06	3	68.27	18	68.97	69.40	-15	19,232	-0.08%
2022/04/01	6.1	68.00	11	68.88	69.00	-4.9	19,662	-0.03%
2022/03/31	11	69.25	4	69.05	68.90	7	19,841	0.04%
2022/03/30	9.1	70.21	4	69.80	69.80	5.1	19,946	0.03%
2022/03/29	14	69.90	26	69.99	70.00	-12	20,416	-0.06%
2022/03/28	15	68.63	3	69.70	70.50	12	20,327	0.06%
2022/03/25	39.1	71.82	24	71.30	71.10	15.1	20,092	0.07%
2022/03/24	28.1	76.62	12	76.08	76.30	16.1	19,374	0.08%
2022/03/23	46	78.52	20.1	78.69	79.00	25.9	19,064	0.14%
2022/03/22	1	77.00	9	76.80	77.20	-8	19,631	-0.04%
2022/03/21	4	75.98	4	76.00	75.80	0	19,753	0.00%
2022/03/18	16	75.31	17	75.52	75.30	-1	20,122	0.00%
2022/03/17	10	74.20	27	74.53	74.90	-17	20,327	-0.08%
2022/03/16	4	71.43	2	71.40	70.40	2	20,662	0.01%
2022/03/15	10	71.02	6	71.13	70.20	4	21,408	0.02%
2022/03/14	20	72.69	18.1	73.19	72.50	1.9	23,269	0.01%
2022/03/11	2.1	70.31	1	71.40	71.40	1.1	23,531	0.00%
2022/03/10	15	72.39	27	71.64	71.70	-12	24,096	-0.05%
2022/03/09	3	68.57	0	0.00	68.60	3	24,579	0.01%
2022/03/08	13	70.05	17.1	70.56	68.10	-4	25,744	-0.02%
2022/03/07	31	72.23	4	71.98	72.00	27	27,870	0.10%
2022/03/04	0.1	76.96	33	76.68	76.50	-32.9	30,560	-0.11%
2022/03/03	1.1	77.04	9	77.68	77.40	-7.9	32,162	-0.02%
2022/03/02	7.1	75.92	13	75.60	76.30	-6	33,425	-0.02%
2022/03/01	0	0.00	6	74.77	75.20	-6	35,505	-0.02%
2022/02/25	1	72.80	4	72.65	72.40	-3	37,159	-0.01%
2022/02/24	6	72.30	4	72.63	71.50	2	37,706	0.01%
2022/02/23	2	75.15	4	75.53	75.80	-2	38,556	-0.01%
2022/02/22	7	75.30	3	75.10	74.90	4	38,753	0.01%
2022/02/21	4.1	77.55	58	77.74	77.30	-53.9	38,827	-0.14%
2022/02/18	9	77.17	43	77.15	78.30	-34	39,120	-0.09%
2022/02/17	159	77.69	14	77.04	77.00	145	39,815	0.36%	大買/鉅額交易
2022/02/16	20	78.67	1	79.40	78.10	19	39,830	0.05%
2022/02/15	14	78.16	24	78.47	77.80	-10	40,095	-0.02%
2022/02/14	17	78.29	14	78.06	77.80	3	40,215	0.01%
2022/02/11	69	79.98	79	79.76	79.70	-10	40,771	-0.02%
2022/02/10	26	77.62	32.1	77.02	78.10	-6.1	40,750	-0.01%
2022/02/09	12	74.53	16	74.81	74.70	-4	40,664	-0.01%
2022/02/08	6.1	72.76	3	72.77	73.00	3.1	41,039	0.01%
2022/02/07	37	73.40	19.1	73.02	73.40	18	40,868	0.04%
2022/01/26	2.1	75.73	22	74.38	76.80	-19.9	40,695	-0.05%
2022/01/25	58	75.80	75	76.26	75.40	-17	41,051	-0.04%
2022/01/24	35	73.11	3	75.00	75.30	32	41,508	0.08%
2022/01/21	18	75.19	6	73.92	73.10	12	41,929	0.03%
2022/01/20	10	76.13	8.1	77.13	77.60	2	41,885	0.00%
2022/01/19	7	77.31	7	77.06	77.10	0	41,826	0.00%
2022/01/18	2	78.95	14	79.01	78.60	-12	41,937	-0.03%
2022/01/17	6.1	78.79	5	79.26	79.30	1.1	41,950	0.00%
2022/01/14	25	77.13	16	77.33	78.10	9	42,033	0.02%
2022/01/13	2	80.35	9	79.77	79.60	-7	42,427	-0.02%
2022/01/12	15	78.81	4	80.03	78.20	11	42,420	0.03%
2022/01/11	3	78.97	3	79.27	78.30	0	42,167	0.00%
2022/01/10	15	77.97	24	78.70	80.00	-9	42,243	-0.02%
2022/01/07	22.8	79.95	45	79.63	78.50	-22.2	42,337	-0.05%
2022/01/06	13	82.09	17	81.96	82.90	-4	41,989	-0.01%
2022/01/05	27	83.17	12	82.77	82.50	15	42,144	0.04%
2022/01/04	14	85.60	21.1	85.32	85.50	-7.1	42,220	-0.02%
2022/01/03	34	86.00	15	86.03	84.80	19	42,114	0.05%
2021/12/30	3	85.30	2	85.00	85.50	1	42,011	0.00%
2021/12/29	21.1	85.54	3	85.10	85.00	18.1	42,044	0.04%
2021/12/28	18	85.15	27	85.23	84.20	-9	41,934	-0.02%
2021/12/27	1	85.00	12	84.63	84.70	-11	41,756	-0.03%
2021/12/24	23	83.31	4	83.45	82.50	19	41,692	0.05%
2021/12/23	21	84.07	26	84.23	83.20	-5	41,679	-0.01%
2021/12/22	3	81.63	3	82.13	81.00	0	41,410	0.00%
2021/12/21	27	80.93	5	81.28	81.20	22	41,428	0.05%
2021/12/20	6	82.17	9	82.70	82.20	-3	41,361	-0.01%
2021/12/17	22	82.69	4	82.53	82.40	18	41,536	0.04%
2021/12/16	7	84.19	21	85.43	84.50	-14	41,773	-0.03%
2021/12/15	7	81.64	5	81.48	81.80	2	41,044	0.00%
2021/12/14	18	81.29	20	81.47	81.60	-2	41,013	0.00%
2021/12/13	42.1	83.91	36	83.32	82.80	6.1	40,747	0.01%
2021/12/10	35	85.01	36.1	85.49	84.90	-1.1	40,474	0.00%
2021/12/09	49	87.00	46	86.43	84.60	3	39,901	0.01%
2021/12/08	43.2	87.61	50.1	88.00	88.40	-6.9	39,235	-0.02%
2021/12/07	24.1	83.68	17	84.16	84.30	7.1	37,600	0.02%
2021/12/06	26	84.06	20.1	83.89	83.30	5.9	37,365	0.02%
2021/12/03	20	86.02	11	85.70	86.50	9	37,287	0.02%
2021/12/02	48.1	86.17	36	86.29	85.40	12	37,252	0.03%
2021/12/01	53	85.05	95.2	85.50	86.70	-42.2	36,316	-0.12%
2021/11/30	133.1	85.34	88.3	85.90	81.80	44.8	34,565	0.13%	大買/
2021/11/29	29.4	79.94	40.6	80.76	84.90	-11.2	32,731	-0.03%
2021/11/26	35	78.01	31.1	77.95	77.20	4	31,324	0.01%
2021/11/25	54	77.62	50.2	77.66	79.70	3.8	30,253	0.01%
2021/11/24	8	76.04	23.6	76.14	76.40	-15.6	28,302	-0.06%
2021/11/23	43	70.33	34.1	69.54	69.50	8.9	27,223	0.03%
2021/11/22	16.1	70.27	58	70.14	71.20	-42	27,501	-0.15%
2021/11/19	5.1	68.23	9.1	68.21	67.30	-4.1	27,702	-0.01%
2021/11/18	15	68.15	1	68.60	67.70	14	27,758	0.05%
2021/11/17	11	68.25	10	68.86	68.90	1	27,904	0.00%
2021/11/16	16.9	69.63	37	69.15	68.20	-20.1	27,849	-0.07%
2021/11/15	19	67.59	3.1	67.63	67.40	15.9	27,355	0.06%
2021/11/12	26	67.17	8.1	67.18	66.80	17.9	27,411	0.07%
2021/11/11	36	68.84	15	68.76	68.60	21	27,191	0.08%
2021/11/10	9.1	69.50	27.3	69.28	69.60	-18.2	27,049	-0.07%
2021/11/09	6.1	68.55	23	68.93	68.30	-16.9	26,377	-0.06%
2021/11/08	7	67.04	17	67.21	66.60	-10	25,834	-0.04%
2021/11/05	28	67.15	47	67.94	66.30	-19	25,599	-0.07%
2021/11/04	3	64.70	1	65.30	64.70	2	25,211	0.01%
2021/11/03	9	64.11	13.1	64.77	64.10	-4.1	25,388	-0.02%
2021/11/02	9	65.86	17.2	65.81	65.50	-8.2	25,396	-0.03%
2021/11/01	24.1	66.89	15.6	67.68	68.00	8.4	25,138	0.03%
2021/10/29	5.6	64.38	17	64.58	64.20	-11.4	24,825	-0.05%
2021/10/28	6	62.83	13.2	62.16	61.60	-7.2	24,286	-0.03%
2021/10/27	5	62.04	3	62.03	62.10	2	24,335	0.01%
2021/10/26	22	61.67	5	62.14	61.20	17	24,811	0.07%
2021/10/25	12	61.19	5	61.09	61.60	7	25,087	0.03%
2021/10/22	17	61.75	16	62.01	62.00	1	25,756	0.00%
2021/10/21	17.4	61.57	19	60.89	60.50	-1.6	26,940	-0.01%
2021/10/20	16	58.43	7	58.87	58.30	9	27,151	0.03%
2021/10/19	4	57.08	18	56.80	57.10	-14	27,572	-0.05%
2021/10/18	4	57.28	3	56.83	56.80	1	28,329	0.00%
2021/10/15	1	57.20	26	57.90	58.80	-25	28,865	-0.09%
2021/10/14	8	55.56	36	54.87	55.10	-28	29,007	-0.10%
2021/10/13	16	56.62	10	56.67	54.90	6	29,386	0.02%
2021/10/12	13	59.47	29	59.96	57.70	-16	29,393	-0.05%
2021/10/08	73	60.92	35	60.96	61.30	38	29,452	0.13%
2021/10/07	12	61.53	15	61.31	62.10	-3	29,875	-0.01%
2021/10/06	1	60.20	0	0.00	58.50	1	31,380	0.00%
2021/10/05	3	58.60	1	59.50	60.40	2	32,249	0.01%
2021/10/04	6	59.02	2	61.85	58.20	4	32,428	0.01%
2021/10/01	3	60.73	1.1	60.23	60.50	2	33,205	0.01%
2021/09/30	3	63.07	33	62.72	63.60	-30	34,625	-0.09%
2021/09/29	20	64.49	0.1	65.90	63.20	19.9	34,630	0.06%
2021/09/28	5	67.90	8	67.23	67.10	-3	34,636	-0.01%
2021/09/27	24	68.78	21	68.28	68.10	3	34,805	0.01%
2021/09/24	3	69.73	13	70.05	69.00	-10	35,209	-0.03%
2021/09/23	32	69.66	28	70.88	69.60	4	35,387	0.01%
2021/09/22	4	69.05	2	68.35	69.30	2	35,842	0.01%
2021/09/17	44	67.95	38	68.11	69.40	6	36,073	0.02%
2021/09/16	0	0.00	23	68.92	69.00	-23	36,748	-0.06%
2021/09/15	15	67.05	0	0.00	67.10	15	37,667	0.04%
2021/09/14	34	68.68	38	68.13	68.10	-4	39,322	-0.01%
2021/09/13	6	68.88	8	68.30	68.30	-2	40,604	0.00%
2021/09/10	88.1	67.16	106	68.08	69.30	-18	41,229	-0.04%	大賣/
2021/09/09	8	67.21	11.1	66.82	67.00	-3.1	43,160	-0.01%
2021/09/08	51	66.44	40	66.67	65.00	11	43,523	0.03%
2021/09/07	94	69.96	43	68.61	68.60	51	43,238	0.12%
2021/09/06	27	70.69	63	70.99	70.60	-36	42,950	-0.08%
2021/09/03	30	70.54	43.4	71.03	72.00	-13.4	42,853	-0.03%
2021/09/02	58	71.34	50.2	72.24	68.80	7.8	43,072	0.02%
2021/09/01	23	69.62	72	69.87	70.70	-49	42,978	-0.11%
2021/08/31	62.1	69.98	68	70.01	70.40	-5.9	43,744	-0.01%
2021/08/30	58	69.22	120	70.02	69.60	-62	43,580	-0.14%	大賣/
2021/08/27	117	69.29	19	69.22	68.70	98	43,718	0.22%	大買/
2021/08/26	57.1	69.70	25.1	69.94	70.20	32	43,464	0.07%
2021/08/25	15	68.73	13.5	68.36	68.70	1.5	42,798	0.00%
2021/08/24	18	66.06	15	64.96	64.60	3	41,825	0.01%
2021/08/23	5	63.90	11	64.75	64.90	-6	41,991	-0.01%
2021/08/20	9.1	61.72	5	62.08	62.00	4.1	42,002	0.01%
2021/08/19	5	61.54	17	60.95	60.00	-12	42,029	-0.03%
2021/08/18	3	57.07	13	58.33	60.30	-10	42,809	-0.02%
2021/08/17	13	57.89	7	59.51	56.00	6	42,930	0.01%
2021/08/16	3	59.83	2	60.10	59.20	1	42,830	0.00%
2021/08/13	9	60.72	5	60.44	59.80	4	42,736	0.01%
2021/08/12	3	62.53	11	62.94	63.00	-8	42,761	-0.02%
2021/08/11	7	63.19	1.1	61.76	63.00	6	42,854	0.01%
2021/08/10	9	64.17	3	64.07	62.70	6	42,903	0.01%
2021/08/09	10	67.03	5	67.12	65.50	5	43,104	0.01%
2021/08/06	16.2	69.95	7.1	70.45	69.30	9.1	43,250	0.02%
2021/08/05	7.2	71.39	21	71.62	71.60	-13.9	43,441	-0.03%
2021/08/04	6	69.92	13	70.95	69.70	-7	43,842	-0.02%
2021/08/03	24	69.17	22	69.49	69.00	2	43,935	0.00%
2021/08/02	10	69.14	1	68.50	68.70	9	44,212	0.02%
2021/07/30	7.5	70.66	7.1	72.23	69.80	0.5	44,358	0.00%
2021/07/29	4.6	70.00	18	68.90	71.80	-13.5	44,148	-0.03%
2021/07/28	47	66.10	24	66.73	67.60	23	44,340	0.05%
2021/07/27	73.1	73.49	26	73.44	71.70	47.1	44,608	0.11%
2021/07/26	29	71.33	36	69.82	71.20	-7	43,726	-0.02%
2021/07/23	25	68.85	11	69.55	67.90	14	43,313	0.03%
2021/07/22	25	69.58	144	68.46	69.30	-119	43,250	-0.28%	大賣/鉅額交易
2021/07/21	162	66.71	60.1	67.24	66.40	101.9	43,084	0.24%	大買/鉅額交易
2021/07/20	17	65.29	17.2	65.88	65.10	-0.2	44,059	0.00%
2021/07/19	15	65.38	86.1	67.15	67.10	-71.1	45,994	-0.15%
2021/07/16	61	64.90	10	65.05	65.10	51	47,289	0.11%
2021/07/15	45	65.49	22	65.39	65.50	23	50,274	0.05%
2021/07/14	49	66.49	56	67.64	66.50	-7	51,027	-0.01%
2021/07/13	50	69.32	25	70.00	67.10	25	50,995	0.05%
2021/07/12	20	65.76	38	66.53	67.70	-18	49,305	-0.04%
2021/07/09	26	64.18	28.1	64.34	63.90	-2.1	48,631	0.00%
2021/07/08	22	64.48	47	66.42	64.20	-25	49,415	-0.05%
2021/07/07	75.5	64.19	59	64.59	65.70	16.5	49,823	0.03%
2021/07/06	7	61.13	6	60.95	60.70	1	49,067	0.00%
2021/07/05	10	62.24	4	62.18	62.00	6	50,883	0.01%
2021/07/02	9	60.20	6	60.57	61.30	3	51,926	0.01%
2021/07/01	6.1	59.24	4	59.20	58.80	2.1	52,148	0.00%
2021/06/30	29	62.31	81	63.08	61.10	-52	51,772	-0.10%
2021/06/29	84	62.52	48	62.77	62.00	36	51,477	0.07%
2021/06/28	23	61.22	15	61.11	61.00	8	50,641	0.02%
2021/06/25	29	61.73	21.2	61.57	60.90	7.8	50,287	0.02%
2021/06/24	12.1	62.82	17	62.78	62.80	-4.9	49,465	-0.01%
2021/06/23	25.3	62.59	31	62.31	64.50	-5.7	48,366	-0.01%
2021/06/22	20	61.05	26	60.70	59.60	-6	46,598	-0.01%
2021/06/21	25	58.62	21.1	58.79	59.20	4	45,198	0.01%
2021/06/18	75.1	58.80	132	58.90	58.00	-56.9	44,400	-0.13%	大賣/
2021/06/17	60	53.84	20	55.33	56.50	40	42,212	0.09%
2021/06/16	27.1	53.67	1	55.10	53.20	26.1	41,615	0.06%
2021/06/15	12	53.93	1	54.50	54.50	11	41,494	0.03%
2021/06/11	8	54.50	3.1	54.19	53.70	5	41,405	0.01%
2021/06/10	14	55.76	35	55.35	55.10	-21	41,386	-0.05%
2021/06/09	53	54.64	23.1	54.66	54.50	29.9	40,538	0.07%
2021/06/08	51	54.33	51	54.58	53.40	0	39,603	0.00%
2021/06/07	3	51.77	5	51.82	52.30	-2	38,610	-0.01%
2021/06/04	15	52.49	27	52.22	51.50	-12	38,533	-0.03%
2021/06/03	16	51.90	15.2	52.33	52.70	0.8	38,248	0.00%
2021/06/02	5	51.56	7	51.60	50.70	-2	37,984	-0.01%
2021/06/01	9	52.20	13	52.28	51.60	-4	37,889	-0.01%
2021/05/28	3	51.27	1	50.90	50.80	2	37,541	0.01%
2021/05/27	37	49.81	150	49.46	50.00	-113	37,595	-0.30%	大賣/鉅額交易
2021/05/26	164.1	50.12	21	50.67	49.65	143.1	38,069	0.38%	大買/鉅額交易
2021/05/25	16	47.94	19	49.18	49.35	-3	37,991	-0.01%
2021/05/24	1	45.00	7	44.70	44.90	-6	37,818	-0.02%
2021/05/21	5	43.79	0	0.00	44.10	5	37,958	0.01%
2021/05/20	4	44.09	7	44.30	42.90	-3	38,330	-0.01%
2021/05/19	3	44.52	20	45.00	45.55	-17	38,318	-0.04%
2021/05/18	9.2	44.68	11	44.04	45.15	-1.8	38,251	0.00%
2021/05/17	17	42.51	6	41.73	41.35	11	38,136	0.03%
2021/05/14	2	45.70	1	47.80	44.45	1	37,652	0.00%
2021/05/13	5	45.77	7	46.01	46.10	-2	37,223	-0.01%
2021/05/12	5	46.05	7	48.19	45.20	-2	36,716	-0.01%
2021/05/11	7	48.80	14.1	49.41	48.10	-7.1	35,969	-0.02%
2021/05/10	13	52.45	10	53.60	51.50	3	35,516	0.01%
2021/05/07	9.1	53.73	16	53.37	54.70	-6.9	35,156	-0.02%
2021/05/06	4	53.28	9.1	52.65	51.20	-5.1	34,824	-0.01%
2021/05/05	11	53.65	16	54.08	51.80	-5	34,990	-0.01%
2021/05/04	22	53.31	10	54.10	55.20	12	34,372	0.03%
2021/05/03	9.1	57.43	5	57.78	54.90	4.1	33,362	0.01%
2021/04/29	5	57.24	20	58.24	58.00	-15	32,885	-0.05%
2021/04/28	17.1	57.23	34	57.55	56.90	-17	32,626	-0.05%
2021/04/27	35.2	56.54	19	56.73	56.10	16.2	32,409	0.05%
2021/04/26	108.1	60.10	94	59.69	58.80	14.1	31,778	0.04%	大買/
2021/04/23	45	57.15	61	57.60	58.30	-16	30,344	-0.05%
2021/04/22	71	55.43	76	56.48	53.00	-5	29,151	-0.02%
2021/04/21	92.1	56.25	159	56.94	56.40	-67	27,746	-0.24%	大賣/
2021/04/20	26	50.33	20	50.97	52.90	6	24,892	0.02%
2021/04/19	13	48.06	5	48.36	48.15	8	23,884	0.03%
2021/04/16	3	46.35	1	46.15	46.15	2	23,470	0.01%
2021/04/15	10	46.49	19	46.81	46.50	-9	23,342	-0.04%
2021/04/14	20	45.91	21.5	46.32	46.55	-1.5	23,124	-0.01%
2021/04/13	52	49.95	38	50.06	48.20	14	22,165	0.06%
2021/04/12	12	49.46	25	49.44	48.60	-13	20,842	-0.06%
2021/04/09	35	49.19	58	48.91	48.55	-23	20,153	-0.11%
2021/04/08	26	46.96	337.6	45.44	48.00	-311.6	18,280	-1.70%	大賣/鉅額交易
2021/04/07	304	43.45	27	43.55	43.65	277	17,193	1.61%	大買/鉅額交易
2021/04/06	7	41.61	1	42.40	42.45	6	17,560	0.03%
2021/04/01	1	41.65	0	0.00	41.75	1	17,712	0.01%
2021/03/31	12	42.16	15	41.91	42.20	-3	17,669	-0.02%
2021/03/30	3	41.25	2	41.20	41.25	1	17,764	0.01%
2021/03/29	12	41.52	1	41.40	41.60	11	18,033	0.06%
2021/03/26	10	41.05	0	0.00	41.15	10	18,784	0.05%
2021/03/24	1	41.10	0	0.00	41.00	1	19,006	0.01%
2021/03/23	2	41.58	1	41.50	41.15	1	19,321	0.01%
2021/03/22	2	41.25	5	41.74	41.60	-3	19,501	-0.02%
2021/03/19	3	41.53	3	41.70	41.55	0	19,841	0.00%
2021/03/18	3	42.32	1	42.10	42.20	2	20,037	0.01%
2021/03/17	12.5	43.08	4	43.53	43.00	8.5	20,750	0.04%
2021/03/16	8	42.94	8.1	42.60	43.30	-0.1	21,165	0.00%
2021/03/15	2	41.45	2	41.45	41.55	0	23,087	0.00%
2021/03/12	4	41.09	8	41.18	41.25	-4	24,180	-0.02%
2021/03/11	4	41.03	10	40.96	41.15	-6	25,079	-0.02%
2021/03/10	19	40.93	1	40.55	40.30	18	27,227	0.07%
2021/03/09	6	41.12	22	41.43	40.80	-16	28,202	-0.06%
2021/03/08	1	41.85	7	42.20	41.60	-6	28,620	-0.02%
2021/03/05	14	41.41	11	41.11	40.85	3	29,173	0.01%
2021/03/04	2	42.20	5	42.20	42.00	-3	29,757	-0.01%
2021/03/03	6	42.44	6	42.86	42.45	0	29,771	0.00%
2021/03/02	6	43.59	3	45.27	43.20	3	29,757	0.01%
2021/02/26	49	45.19	15	46.14	44.80	34	29,441	0.12%
2021/02/25	22.1	45.67	73.1	45.59	46.50	-51.1	28,947	-0.18%
2021/02/24	5	44.10	5	43.75	42.90	0	28,334	0.00%
2021/02/23	21	43.80	88.1	43.68	43.40	-67.1	28,170	-0.24%
2021/02/22	16.1	43.65	23	44.13	43.50	-7	27,996	-0.02%
2021/02/19	7.1	42.74	10	42.86	43.25	-2.9	27,507	-0.01%
2021/02/18	4	42.42	23.1	42.02	42.45	-19	27,405	-0.07%
2021/02/17	12	40.76	0	0.00	40.90	12	27,170	0.04%
2021/02/05	4	38.83	1	38.60	38.65	3	26,937	0.01%
2021/02/04	1	39.25	0	0.00	38.95	1	26,891	0.00%
2021/02/03	5	40.30	5	39.81	39.40	0	26,883	0.00%
2021/02/02	2	39.65	4	39.88	39.70	-2	26,830	-0.01%
2021/02/01	2	39.00	0	0.00	39.00	2	26,794	0.01%
2021/01/29	7	40.41	6	40.18	40.00	1	26,700	0.00%
2021/01/28	18	40.96	1	40.85	41.00	17	26,567	0.06%
2021/01/27	31	41.48	18	41.88	41.45	13	26,466	0.05%
2021/01/26	1	40.10	2	40.08	40.20	-1	25,920	0.00%
2021/01/25	7.1	40.11	6	40.39	40.40	1.1	25,874	0.00%
2021/01/22	2	40.40	11.2	39.94	40.45	-9.2	25,767	-0.04%
2021/01/21	6	38.54	85	38.33	38.35	-79	25,526	-0.31%
2021/01/20	25	40.48	0	0.00	39.20	25	25,271	0.10%
2021/01/19	55	43.31	1	43.40	42.95	54	24,844	0.22%
2021/01/18	29	42.93	16	43.35	43.45	13	24,675	0.05%
2021/01/15	122	44.36	54	44.24	43.85	68	24,390	0.28%	大買/
2021/01/14	7	43.58	13	43.75	43.35	-6	23,214	-0.03%
2021/01/13	11	42.99	13	42.91	43.20	-2	22,781	-0.01%
2021/01/12	3	41.90	19	42.22	41.90	-16	22,334	-0.07%
2021/01/11	2	42.35	1	43.00	42.95	1	22,159	0.00%
2021/01/08	3	42.22	0	0.00	42.00	3	22,102	0.01%
2021/01/07	1	42.20	7	42.67	42.00	-6	22,321	-0.03%
2021/01/06	2	41.50	15.2	41.45	41.55	-13.2	22,178	-0.06%
2021/01/05	11	42.20	2	41.70	42.25	9	21,936	0.04%
2021/01/04	2	42.80	3	42.37	41.80	-1	21,825	0.00%
2020/12/31	0	0.00	51	43.97	42.80	-51	21,588	-0.24%
2020/12/30	8	44.03	7	44.16	43.65	1	21,398	0.00%
2020/12/29	48	44.15	11	44.09	43.90	37	21,047	0.18%
2020/12/28	2	41.15	0	0.00	42.65	2	20,134	0.01%
2020/12/25	2	41.93	1	42.20	41.70	1	19,751	0.01%
2020/12/24	18	42.35	4	42.16	42.20	14	19,574	0.07%
2020/12/23	11	42.65	17	42.83	42.60	-6	19,383	-0.03%
2020/12/22	28	43.31	15	42.84	41.80	13	19,094	0.07%
2020/12/21	27	41.29	0	0.00	41.50	27	18,269	0.15%
2020/12/18	2	41.10	46	41.12	41.10	-44	18,105	-0.24%
2020/12/17	4	41.53	3.1	41.35	41.10	1	17,956	0.01%
2020/12/16	0	0.00	2	42.40	42.50	-2	17,643	-0.01%
2020/12/15	10	42.54	5	43.66	41.60	5	17,424	0.03%
2020/12/14	8	43.61	1	43.85	43.40	7	17,103	0.04%
2020/12/11	53	43.81	40	43.71	44.25	13	16,861	0.08%
2020/12/10	12	44.67	18.1	44.86	44.05	-6.1	15,993	-0.04%
2020/12/09	29.2	46.75	13	48.00	45.70	16.2	15,207	0.11%
2020/12/08	13.1	45.37	10	44.68	45.70	3.1	13,020	0.02%
2020/12/07	63	44.28	58	44.00	43.05	5	11,934	0.04%
2020/12/04	305.1	42.54	264	42.67	44.30	41	11,044	0.37%	大買/大賣/
2020/12/03	11	42.02	13.1	42.50	42.55	-2.1	8,896	-0.02%
2020/12/02	14.1	38.90	3	38.97	38.70	11	8,094	0.14%
2020/12/01	21	38.77	10	38.58	38.70	11	7,662	0.14%
2020/11/30	2	38.85	31	38.56	37.75	-29	7,067	-0.41%
2020/11/27	20	36.19	1	36.00	36.20	19	6,504	0.29%
2020/11/26	2	36.30	8	36.18	36.25	-6	6,560	-0.09%
2020/11/25	2	35.15	1	35.10	35.25	1	6,471	0.02%
2020/11/24	4	35.80	7	35.65	35.40	-3	6,440	-0.05%
2020/11/23	5	35.59	31	35.51	35.95	-26	6,216	-0.42%
2020/11/20	1	34.10	1.4	34.25	34.35	-0.4	5,793	-0.01%
2020/11/19	5	34.10	0	0.00	33.85	5	5,733	0.09%
2020/11/17	0	0.00	1	33.45	33.50	-1	5,675	-0.02%
2020/11/16	3	33.00	0	0.00	33.15	3	5,760	0.05%
2020/11/11	1	33.00	0	0.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	2	32.55	32.55	-2	6,234	-0.03%
2020/11/06	1	32.40	0	0.00	32.40	1	6,308	0.02%
2020/11/05	2	33.10	0	0.00	32.70	2	6,374	0.03%
2020/11/04	1	32.70	1	32.60	32.60	0	6,454	0.00%
2020/11/03	5	32.76	0	0.00	32.90	5	6,647	0.08%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/29	0	0.00	1.2	32.16	32.35	-1.2	7,069	-0.02%
2020/10/23	0	0.00	4	33.98	33.90	-4	8,170	-0.05%
2020/10/22	1	34.35	2	34.53	34.20	-1	8,650	-0.01%
2020/10/21	3	34.27	0	0.00	34.00	3	8,799	0.03%
2020/10/20	1	34.20	0	0.00	34.10	1	8,904	0.01%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	3	35.13	4	34.88	34.50	-1	8,991	-0.01%
2020/10/15	13	35.45	12	35.65	35.60	1	8,927	0.01%
2020/10/14	7	34.23	7	34.19	34.25	0	8,613	0.00%
2020/10/12	1	33.50	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.20	10	34.19	34.20	-9	9,028	-0.10%
2020/10/07	8	34.40	0	0.00	34.40	8	9,079	0.09%
2020/10/06	0	0.00	1	34.50	34.25	-1	9,169	-0.01%
2020/10/05	3	34.22	0	0.00	34.10	3	9,303	0.03%
2020/09/30	2	33.95	0	0.00	34.15	2	9,459	0.02%
2020/09/29	0	0.00	5	33.90	33.75	-5	9,617	-0.05%
2020/09/28	1	33.80	1	34.15	33.90	0	9,959	0.00%
2020/09/25	0	0.00	5	33.00	33.25	-5	10,610	-0.05%
2020/09/24	7	33.81	6	33.69	33.35	1	11,107	0.01%
2020/09/23	7	34.55	0	0.00	34.55	7	11,120	0.06%
2020/09/18	0	0.00	22	35.90	35.75	-22	11,133	-0.20%
2020/09/17	0	0.00	2	36.10	36.10	-2	11,111	-0.02%
2020/09/16	2	35.80	1	36.00	35.45	1	10,976	0.01%
2020/09/15	0	0.00	1	35.35	35.30	-1	10,937	-0.01%
2020/09/14	0	0.00	8	35.10	35.10	-8	11,011	-0.07%
2020/09/11	0	0.00	8	35.29	35.05	-8	11,033	-0.07%
2020/09/10	0	0.00	3	35.78	35.45	-3	11,042	-0.03%
2020/09/09	2	35.20	0	0.00	35.90	2	11,088	0.02%
2020/09/08	4	35.35	15	35.08	35.25	-11	11,062	-0.10%
2020/09/07	9	36.32	6	36.55	35.50	3	11,222	0.03%
2020/09/04	8	35.73	5	35.00	36.00	3	10,950	0.03%
2020/09/03	5	35.90	2	35.80	35.35	3	10,853	0.03%
2020/09/02	4	35.84	11	35.39	35.60	-7	10,878	-0.06%
2020/09/01	1	34.95	0	0.00	34.85	1	11,131	0.01%
2020/08/31	2	34.55	0	0.00	34.80	2	10,967	0.02%
2020/08/28	10	34.32	5	34.35	34.40	5	10,840	0.05%
2020/08/27	7	34.24	8	34.83	35.15	-1	10,857	-0.01%
2020/08/26	2	33.95	12	33.90	33.90	-10	10,986	-0.09%
2020/08/25	0	0.00	2	33.70	33.60	-2	11,005	-0.02%
2020/08/24	1	33.35	16	33.40	33.45	-15	11,001	-0.14%
2020/08/21	2	33.43	0	0.00	33.65	2	11,014	0.02%
2020/08/20	10	33.82	3	32.70	33.00	7	11,012	0.06%
2020/08/19	6	35.56	3	36.10	35.65	3	10,851	0.03%
2020/08/18	22	37.09	10	36.95	36.45	12	10,844	0.11%
2020/08/17	0	0.00	24	36.36	36.85	-24	10,705	-0.22%
2020/08/14	4	35.33	10	35.50	35.40	-6	10,541	-0.06%
2020/08/13	4	35.69	0	0.00	35.20	4	10,583	0.04%
2020/08/12	1	35.50	4	35.49	35.55	-3	10,578	-0.03%
2020/08/11	2	35.95	1	35.70	35.40	1	10,619	0.01%
2020/08/10	7	35.68	4	35.40	35.20	3	10,633	0.03%
2020/08/07	15	36.39	4.1	36.39	35.75	10.9	10,730	0.10%
2020/08/06	24	37.32	6	37.41	37.45	18	10,749	0.17%
2020/08/05	13	36.99	8	37.03	36.90	5	10,688	0.05%
2020/08/04	6	37.10	2	37.03	37.10	4	10,597	0.04%
2020/08/03	6	36.85	7	36.75	36.85	-1	10,564	-0.01%
2020/07/31	26.2	37.27	3	37.68	37.15	23.2	10,441	0.22%
2020/07/30	0	0.00	1	35.75	36.35	-1	9,654	-0.01%
2020/07/29	1	35.80	1	35.65	35.50	0	9,631	0.00%
2020/07/28	6	36.26	13	36.10	35.65	-7	9,736	-0.07%
2020/07/27	10	35.15	0	0.00	35.25	10	9,497	0.11%
2020/07/24	0	0.00	13	34.95	34.25	-13	9,370	-0.14%
2020/07/23	2	35.40	2	35.05	34.85	0	9,367	0.00%
2020/07/22	0	0.00	2	35.05	35.05	-2	9,487	-0.02%
2020/07/21	0	0.00	5	35.00	34.85	-5	9,454	-0.05%
2020/07/20	5	34.50	0	0.00	34.50	5	9,423	0.05%
2020/07/17	5	34.86	17	35.43	34.85	-12	9,443	-0.13%
2020/07/16	25	35.03	7	35.13	35.60	18	9,483	0.19%
2020/07/15	0	0.00	12	33.86	34.20	-12	9,227	-0.13%
2020/07/14	1	33.85	1	33.60	33.50	0	9,231	0.00%
2020/07/13	10	34.36	8	34.39	34.30	2	9,247	0.02%
2020/07/10	2	36.80	19	35.79	35.55	-17	9,270	-0.18%
2020/07/09	6	36.92	1	37.10	36.70	5	9,162	0.05%
2020/07/08	4	37.50	2	37.28	37.20	2	9,011	0.02%
2020/07/07	15	37.78	5.1	37.11	37.00	9.9	8,909	0.11%
2020/07/06	12.1	38.55	77	38.16	38.55	-64.9	8,697	-0.75%
2020/07/03	126	35.70	74	35.62	36.45	52	8,188	0.64%	大買/
2020/07/02	4	34.15	14	34.04	34.20	-10	7,697	-0.13%
2020/07/01	12	33.92	16	34.03	33.80	-4	7,699	-0.05%
2020/06/30	1	33.35	2	33.45	33.40	-1	7,723	-0.01%
2020/06/29	0	0.00	1	33.05	33.00	-1	7,759	-0.01%
2020/06/24	2	33.43	1	33.55	33.30	1	7,783	0.01%
2020/06/23	0	0.00	0.1	33.55	33.55	-0.1	7,879	0.00%
2020/06/22	0	0.00	2	33.55	33.50	-2	7,964	-0.03%
2020/06/19	7	33.85	20	34.13	33.60	-13	8,082	-0.16%
2020/06/18	5	33.50	0	0.00	33.50	5	8,038	0.06%
2020/06/17	0	0.00	33	33.63	33.75	-33	8,047	-0.41%
2020/06/16	10	34.30	11	34.05	33.95	-1	8,149	-0.01%
2020/06/15	24	33.77	0	0.00	33.30	24	8,200	0.29%
2020/06/12	10	34.15	8	32.73	34.15	2	8,265	0.02%
2020/06/11	16	32.92	1	32.90	32.75	15	8,149	0.18%
2020/06/10	31	33.87	0	0.00	33.70	31	8,183	0.38%
2020/06/09	36	34.62	4	34.25	33.90	32	8,370	0.38%
2020/06/08	12	35.29	4	34.38	34.85	8	8,405	0.10%
2020/06/04	10.5	33.70	1	33.90	33.60	9.5	8,147	0.12%
2020/06/03	10	34.15	1	34.30	34.15	9	8,189	0.11%
2020/06/02	10	34.28	41	34.36	34.55	-31	8,115	-0.38%
2020/06/01	5	33.60	0	0.00	33.60	5	7,927	0.06%
2020/05/27	4	33.60	1	33.05	33.20	3	8,364	0.04%
2020/05/26	0	0.00	10	34.15	33.50	-10	8,744	-0.11%
2020/05/25	1	32.30	3	33.60	33.70	-2	8,973	-0.02%
2020/05/22	4	32.98	4	32.89	32.60	0	8,967	0.00%
2020/05/21	5	33.65	0	0.00	33.65	5	8,967	0.06%
2020/05/20	0	0.00	11	33.45	33.55	-11	9,054	-0.12%
2020/05/19	1	32.85	5	32.95	33.20	-4	9,104	-0.04%
2020/05/18	2	32.75	1	33.00	32.40	1	9,309	0.01%
2020/05/15	1	33.40	8	34.04	33.45	-7	9,366	-0.07%
2020/05/14	4	34.34	12	34.00	33.70	-8	9,582	-0.08%
2020/05/13	16	33.89	9	34.10	34.40	7	9,598	0.07%
2020/05/12	10	33.90	30	33.63	33.40	-20	9,448	-0.21%
2020/05/11	3	33.00	1	33.10	33.05	2	9,464	0.02%
2020/05/08	12	32.85	4	33.48	32.70	8	9,395	0.09%
2020/05/07	0	0.00	8	32.83	32.70	-8	9,277	-0.09%
2020/05/06	5	32.40	8	32.68	32.35	-3	9,233	-0.03%
2020/05/05	8	32.55	1	33.05	32.55	7	9,207	0.08%
2020/05/04	23	32.44	7	33.06	32.85	16	9,141	0.18%
2020/04/30	4	32.31	13	31.82	32.70	-9	8,989	-0.10%
2020/04/29	10	30.95	13	31.05	30.90	-3	8,825	-0.03%
2020/04/28	5	30.90	1	30.90	30.95	4	8,819	0.05%
2020/04/27	13	30.57	0	0.00	30.70	13	8,850	0.15%
2020/04/23	1	29.35	2	29.30	29.30	-1	8,710	-0.01%
2020/04/22	2	29.00	0	0.00	29.05	2	8,702	0.02%
2020/04/21	0	0.00	1	29.40	28.75	-1	8,808	-0.01%
2020/04/17	5	28.80	5	29.25	28.80	0	8,765	0.00%
2020/04/16	0	0.00	29	28.87	29.10	-29	8,703	-0.33%
2020/04/15	5	28.90	11	29.13	29.05	-6	8,664	-0.07%
2020/04/14	0	0.00	1	28.70	28.65	-1	8,655	-0.01%
2020/04/13	2	28.00	0	0.00	28.00	2	8,677	0.02%
2020/04/09	6	28.38	0	0.00	28.45	6	9,015	0.07%
2020/04/08	9	28.29	6	28.42	28.90	3	9,001	0.03%
2020/04/07	25	27.21	6	27.12	27.30	19	8,905	0.21%
2020/04/06	0	0.00	2	26.33	26.60	-2	9,145	-0.02%
2020/04/01	4	26.21	0	0.00	26.15	4	9,526	0.04%
2020/03/31	0	0.00	3	25.98	25.95	-3	9,491	-0.03%
2020/03/30	4	25.25	2	25.70	25.70	2	9,638	0.02%
2020/03/27	0	0.00	4	26.13	25.60	-4	9,646	-0.04%
2020/03/26	2	25.50	3	25.85	26.05	-1	9,570	-0.01%
2020/03/25	11	25.87	17	25.72	26.00	-6	9,519	-0.06%
2020/03/24	7	23.87	5	23.80	23.90	2	9,452	0.02%
2020/03/20	6	23.58	1	24.25	24.30	5	10,014	0.05%
2020/03/19	0	0.00	4	23.11	22.55	-4	10,038	-0.04%
2020/03/18	6	26.02	2	25.70	25.05	4	10,011	0.04%
2020/03/17	2	25.73	1	26.00	25.05	1	10,270	0.01%
2020/03/16	2	27.15	5	28.10	26.45	-3	10,196	-0.03%
2020/03/13	20	27.56	2	27.23	27.90	18	10,206	0.18%
2020/03/12	7	30.34	113	29.98	30.20	-106	10,016	-1.06%	大賣/鉅額交易
2020/03/11	0	0.00	5	33.05	32.40	-5	10,010	-0.05%
2020/03/10	9	32.39	0	0.00	33.05	9	10,412	0.09%
2020/03/09	8	33.64	0	0.00	33.00	8	10,701	0.07%
2020/03/06	3	34.70	0	0.00	34.75	3	10,583	0.03%
2020/03/05	0	0.00	2	35.40	35.20	-2	10,574	-0.02%
2020/03/04	0	0.00	1	35.10	34.85	-1	10,516	-0.01%
2020/03/03	2	36.00	0	0.00	35.15	2	10,472	0.02%
2020/03/02	5	34.99	1	35.00	35.50	4	10,424	0.04%
2020/02/27	20	35.98	18	35.48	34.15	2	10,167	0.02%
2020/02/26	5	35.80	9	35.70	36.00	-4	9,735	-0.04%
2020/02/25	1	34.85	4	34.45	35.15	-3	9,448	-0.03%
2020/02/24	0	0.00	2	35.15	35.00	-2	9,393	-0.02%
2020/02/21	4	35.15	0	0.00	35.40	4	9,348	0.04%
2020/02/20	4	35.01	5	35.23	35.00	-1	9,230	-0.01%
2020/02/19	11	35.30	3	35.40	35.30	8	9,113	0.09%
2020/02/18	1	35.00	7	34.84	34.65	-6	8,882	-0.07%
2020/02/17	10	34.84	1	35.40	34.65	9	8,773	0.10%
2020/02/14	1	34.15	4	33.96	34.00	-3	8,475	-0.04%
2020/02/13	1	33.70	3	33.40	33.50	-2	8,308	-0.02%
2020/02/12	0	0.00	7	33.13	33.60	-7	8,348	-0.08%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/07	2	32.10	0	0.00	31.85	2	8,493	0.02%
2020/02/06	2	32.40	5	32.21	32.40	-3	8,669	-0.03%
2020/02/04	0	0.00	1	32.00	32.10	-1	8,800	-0.01%
2020/02/03	2	29.65	1	31.00	31.20	1	8,871	0.01%
2020/01/31	1	32.50	20	31.80	32.50	-19	8,827	-0.22%
2020/01/30	7	32.87	0	0.00	32.25	7	9,107	0.08%
2020/01/20	4	35.75	1	35.75	35.80	3	9,084	0.03%
2020/01/17	1	35.45	0	0.00	35.45	1	9,265	0.01%
2020/01/16	2	35.55	0	0.00	35.45	2	9,526	0.02%
2020/01/15	2	35.85	57	35.29	35.55	-55	9,835	-0.56%
2020/01/14	8	35.31	1	35.40	35.40	7	9,947	0.07%
2020/01/13	1	35.00	32	34.84	35.15	-31	10,704	-0.29%
2020/01/10	2	34.10	15	33.95	34.15	-13	11,060	-0.12%
2020/01/09	5	34.50	1	34.45	34.30	4	11,048	0.04%
2020/01/08	15	34.16	2	34.43	34.00	13	11,063	0.12%
2020/01/07	2	35.00	2	34.95	34.80	0	11,090	0.00%
2020/01/06	4	35.53	5	35.65	35.20	-1	11,228	-0.01%
2020/01/03	9	37.09	8	37.08	36.25	1	11,149	0.01%
2020/01/02	14	37.05	1	37.00	36.90	13	10,906	0.12%
2019/12/31	12	36.35	3	36.70	36.35	9	10,825	0.08%
2019/12/30	34	37.28	4.1	37.13	37.10	29.9	10,750	0.28%
2019/12/27	12.1	37.03	22	36.60	37.30	-9.9	10,473	-0.09%
2019/12/26	1	36.15	2	35.93	35.80	-1	10,121	-0.01%
2019/12/25	17	36.57	10	36.20	36.10	7	10,177	0.07%
2019/12/24	2	35.78	6	35.74	35.80	-4	10,039	-0.04%
2019/12/23	1	36.20	1.2	36.13	36.10	-0.2	10,132	0.00%
2019/12/20	3	36.20	0	0.00	35.90	3	10,247	0.03%
2019/12/19	0	0.00	1	35.95	35.90	-1	10,473	-0.01%
2019/12/18	17	36.82	11	36.51	36.30	6	10,454	0.06%
2019/12/17	9	36.00	1	35.95	36.60	8	10,055	0.08%
2019/12/16	2	35.85	5	35.90	36.05	-3	10,068	-0.03%
2019/12/13	1	36.10	1	35.95	35.60	0	9,918	0.00%
2019/12/12	0	0.00	5.1	36.38	35.50	-5.1	9,803	-0.05%
2019/12/11	5	35.42	0	0.00	35.50	5	9,404	0.05%
2019/12/10	0	0.00	2	35.78	35.75	-2	9,363	-0.02%
2019/12/09	6	35.30	3	35.30	35.30	3	9,240	0.03%
2019/12/06	2	35.63	11	35.72	35.55	-9	9,233	-0.10%
2019/12/05	7	35.71	19	35.55	35.25	-12	9,090	-0.13%
2019/12/04	22	34.64	27.1	34.71	34.85	-5.1	8,701	-0.06%
2019/11/28	0	0.00	50	33.85	33.80	-50	8,410	-0.59%
2019/11/27	0	0.00	1	33.90	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	3	33.20	33.35	-3	8,500	-0.04%
2019/11/25	2	33.10	0	0.00	33.05	2	8,682	0.02%
2019/11/21	0	0.00	1	33.10	33.25	-1	8,766	-0.01%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	3	33.38	33.60	-3	8,826	-0.03%
2019/11/15	1	33.10	0	33.00	33.00	1	8,970	0.01%
2019/11/14	21	32.80	0	0.00	33.00	21	9,074	0.23%
2019/11/13	1	33.25	2	33.40	33.25	-1	9,090	-0.01%
2019/11/12	0	0.00	8	33.56	33.60	-8	9,106	-0.09%
2019/11/11	40	33.25	0	0.00	33.00	40	9,114	0.44%
2019/11/08	61	34.35	11	34.81	34.30	50	9,043	0.55%
2019/11/07	6	35.13	1	35.40	35.05	5	9,033	0.06%
2019/11/06	27	36.02	16	36.28	35.75	11	9,078	0.12%
2019/11/05	4	36.29	5	36.34	36.00	-1	8,993	-0.01%
2019/11/04	2	35.93	0	0.00	35.80	2	8,863	0.02%
2019/11/01	1	34.95	5	35.64	35.70	-4	8,740	-0.05%
2019/10/31	7	35.28	0	0.00	35.05	7	8,780	0.08%
2019/10/30	2	35.80	2	35.80	35.80	0	8,690	0.00%
2019/10/29	1	35.95	3	36.50	36.05	-2	8,683	-0.02%
2019/10/28	0	0.00	5	35.95	35.60	-5	8,555	-0.06%
2019/10/25	10	35.86	9	35.85	35.50	1	8,580	0.01%
2019/10/24	1	36.55	19	36.39	36.70	-18	8,427	-0.21%
2019/10/23	115	36.59	3	36.37	36.35	112	8,296	1.35%	大買/鉅額交易
2019/10/22	4	36.09	6.4	36.04	36.15	-2.4	8,261	-0.03%
2019/10/21	26.4	36.15	34	36.24	36.30	-7.6	8,106	-0.09%
2019/10/18	18	34.56	12	34.34	34.80	6	7,458	0.08%
2019/10/17	2	33.43	2	33.45	33.45	0	7,237	0.00%
2019/10/16	7	33.81	0	0.00	33.20	7	7,345	0.10%
2019/10/15	7	33.59	21	33.94	33.40	-14	7,326	-0.19%
2019/10/14	0	0.00	14	33.77	33.75	-14	7,233	-0.19%
2019/10/08	5	32.75	3	32.85	32.90	2	7,118	0.03%
2019/10/04	0	0.00	3	34.05	33.85	-3	7,280	-0.04%
2019/10/03	11	34.05	4	34.05	34.10	7	7,323	0.10%
2019/10/02	5	33.93	5	33.96	33.90	0	7,419	0.00%
2019/10/01	3	34.50	1	34.35	34.60	2	7,428	0.03%
2019/09/27	0	0.00	3	34.35	33.65	-3	7,471	-0.04%
2019/09/26	5	34.10	2	35.05	34.10	3	7,535	0.04%
2019/09/25	12	34.51	30	34.21	34.50	-18	7,686	-0.23%
2019/09/24	1	34.15	10	34.21	34.15	-9	7,755	-0.12%
2019/09/23	8	33.73	0	0.00	33.75	8	7,525	0.11%
2019/09/20	3	33.45	0	0.00	33.45	3	7,554	0.04%
2019/09/19	3	33.00	11	33.62	33.50	-8	7,653	-0.10%
2019/09/18	2	32.60	0	0.00	32.55	2	7,571	0.03%
2019/09/17	3	32.60	1	32.80	32.50	2	7,640	0.03%
2019/09/16	0	0.00	2	32.25	32.20	-2	7,696	-0.03%
2019/09/12	4	32.29	2	32.53	32.20	2	7,842	0.03%
2019/09/10	2	31.83	9	32.35	31.90	-7	8,037	-0.09%
2019/09/09	4	32.50	9	32.40	32.35	-5	8,377	-0.06%
2019/09/06	35	33.09	1	33.20	32.90	34	8,430	0.40%
2019/09/04	0	0.00	15	32.80	32.85	-15	8,683	-0.17%
2019/09/02	1	32.70	1	32.50	32.70	0	8,710	0.00%
2019/08/30	1	32.95	0	0.00	32.10	1	8,713	0.01%
2019/08/29	2	32.15	1	32.10	32.30	1	8,640	0.01%
2019/08/28	10	32.55	6	32.48	32.55	4	8,568	0.05%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/26	4	31.65	0	0.00	31.50	4	8,466	0.05%
2019/08/23	1	32.60	5	32.45	32.40	-4	8,468	-0.05%
2019/08/22	4	32.66	0	0.00	32.40	4	8,490	0.05%
2019/08/21	5	32.70	0	0.00	32.70	5	8,500	0.06%
2019/08/20	5	33.15	0	0.00	32.90	5	8,487	0.06%
2019/08/19	0	0.00	5	33.75	33.40	-5	8,459	-0.06%
2019/08/16	0	0.00	2	32.65	32.50	-2	8,412	-0.02%
2019/08/15	4	31.78	1	31.90	31.85	3	8,490	0.04%
2019/08/14	5	32.50	5	33.15	32.50	0	8,552	0.00%
2019/08/13	1	32.30	24	32.51	32.50	-23	8,640	-0.27%
2019/08/12	26	32.57	0	0.00	32.45	26	8,721	0.30%
2019/08/08	10	33.08	9	33.00	32.85	1	8,736	0.01%
2019/08/07	4	33.59	0	0.00	33.20	4	8,803	0.05%
2019/08/06	0	0.00	5	33.95	34.15	-5	8,983	-0.06%
2019/08/02	11	34.67	6	34.48	34.55	5	9,570	0.05%
2019/07/30	52	36.49	70	35.78	35.60	-18	9,958	-0.18%
2019/07/29	66	37.24	54	37.36	37.05	12	9,899	0.12%
2019/07/26	4	36.90	0	0.00	37.00	4	9,916	0.04%
2019/07/25	20	36.78	0	0.00	36.90	20	9,947	0.20%
2019/07/24	12	37.00	0	0.00	36.80	12	10,024	0.12%
2019/07/23	3	36.10	42	36.50	36.10	-39	10,242	-0.38%
2019/07/22	11	36.77	14	36.53	36.50	-3	10,750	-0.03%
2019/07/19	4	36.03	3	35.58	36.05	1	11,077	0.01%
2019/07/18	0	0.00	12	34.55	34.50	-12	11,053	-0.11%
2019/07/17	0	0.00	8	35.66	35.65	-8	11,077	-0.07%
2019/07/16	11	35.96	1	35.90	35.90	10	11,708	0.09%
2019/07/15	0	0.00	3	35.85	35.70	-3	11,875	-0.03%
2019/07/12	5	35.75	10	35.82	35.40	-5	12,082	-0.04%
2019/07/11	12	35.78	8	35.78	35.60	4	12,129	0.03%
2019/07/10	8	37.48	24	37.57	37.60	-16	12,100	-0.13%
2019/07/09	2	37.55	2	37.60	37.40	0	12,054	0.00%
2019/07/08	1	38.20	2	38.45	38.05	-1	12,117	-0.01%
2019/07/04	3	37.50	2	37.45	37.55	1	12,166	0.01%
2019/07/03	7	36.80	22	36.80	36.90	-15	12,483	-0.12%
2019/07/02	24	36.76	4	37.15	37.10	20	12,517	0.16%
2019/07/01	19	36.26	5	36.19	36.45	14	12,550	0.11%
2019/06/28	1	35.05	4	35.08	35.35	-3	12,808	-0.02%
2019/06/27	1	34.95	6	35.16	35.15	-5	13,119	-0.04%
2019/06/26	7	34.53	1	34.65	34.70	6	13,074	0.05%
2019/06/25	5	35.32	0	0.00	35.30	5	13,030	0.04%
2019/06/24	0	0.00	8	35.63	36.00	-8	12,960	-0.06%
2019/06/21	3	35.27	1	36.00	35.05	2	12,923	0.02%
2019/06/20	6	35.88	10	35.92	35.70	-4	12,880	-0.03%
2019/06/19	2	35.33	9	35.61	35.55	-7	12,826	-0.05%
2019/06/18	8	34.96	5	35.21	35.05	3	12,825	0.02%
2019/06/17	25	35.96	34	35.73	35.50	-9	12,844	-0.07%
2019/06/14	6	34.86	0	0.00	34.40	6	12,517	0.05%
2019/06/13	1	34.20	0	0.00	34.25	1	12,543	0.01%
2019/06/12	2	35.13	4	34.99	34.60	-2	12,564	-0.02%
2019/06/11	0	0.00	6	33.84	34.05	-6	12,406	-0.05%
2019/06/10	1	33.20	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	32.70	0	0.00	32.80	1	12,525	0.01%
2019/06/05	0	0.00	1	33.70	33.10	-1	12,542	-0.01%
2019/06/03	2	33.05	0	0.00	33.25	2	12,833	0.02%
2019/05/31	0	0.00	5	33.34	33.50	-5	13,007	-0.04%
2019/05/30	1	32.65	2	32.75	33.15	-1	13,059	-0.01%
2019/05/29	4	32.30	0	0.00	32.30	4	13,289	0.03%
2019/05/24	1	33.15	1	33.55	33.05	0	14,485	0.00%
2019/05/23	8	33.11	0	0.00	33.30	8	14,617	0.05%
2019/05/22	2	34.30	9	34.41	33.90	-7	14,824	-0.05%
2019/05/21	0	0.00	4	33.70	33.90	-4	15,197	-0.03%
2019/05/20	7	33.16	1	32.90	33.05	6	15,278	0.04%
2019/05/17	1	34.20	4	34.25	33.80	-3	15,570	-0.02%
2019/05/16	3	33.78	0	0.00	33.80	3	15,910	0.02%
2019/05/15	3	35.15	0	0.00	34.90	3	16,886	0.02%
2019/05/14	24	34.15	3	33.10	35.25	21	17,494	0.12%
2019/05/13	6	35.27	6	34.60	33.80	0	17,719	0.00%
2019/05/10	8	37.05	3	37.30	36.60	5	17,580	0.03%
2019/05/09	13	37.71	2	37.83	37.25	11	17,423	0.06%
2019/05/08	3	38.77	3	38.93	38.90	0	17,313	0.00%
2019/05/07	0	0.00	11	38.58	38.40	-11	17,407	-0.06%
2019/05/06	6	38.45	5	38.34	38.15	1	17,976	0.01%
2019/05/03	15	39.36	5	39.40	39.35	10	17,943	0.06%
2019/05/02	2	39.05	3	39.05	38.90	-1	17,968	-0.01%
2019/04/30	4	38.49	1	38.95	39.05	3	18,100	0.02%
2019/04/29	4	39.13	20.6	39.99	38.55	-16.6	17,988	-0.09%
2019/04/26	49.1	40.66	14	40.94	41.15	35.1	17,730	0.20%
2019/04/25	18	40.55	9	40.24	40.55	9	17,250	0.05%
2019/04/24	5	39.79	6	39.70	39.40	-1	16,889	-0.01%
2019/04/23	6	39.43	3	38.98	39.00	3	16,911	0.02%
2019/04/22	28	40.87	24	40.38	39.25	4	17,008	0.02%
2019/04/19	7	38.56	3	38.70	39.00	4	16,563	0.02%
2019/04/18	15	38.97	6	38.96	37.85	9	16,598	0.05%
2019/04/17	1	38.40	6.1	38.46	38.25	-5.1	16,622	-0.03%
2019/04/16	11	37.91	15	37.76	38.05	-4	16,677	-0.02%
2019/04/15	12	37.45	0	0.00	37.30	12	16,926	0.07%
2019/04/12	2	37.55	4	37.28	37.25	-2	17,317	-0.01%
2019/04/11	22	38.35	1	38.20	38.10	21	17,415	0.12%
2019/04/10	3	39.13	3	39.37	39.35	0	17,356	0.00%
2019/04/09	7	40.17	11	40.21	39.60	-4	17,404	-0.02%
2019/04/08	8	39.56	5	39.66	39.30	3	17,317	0.02%
2019/04/03	9	39.36	4	39.48	39.20	5	17,378	0.03%
2019/04/02	5	38.98	20	38.66	39.45	-15	17,400	-0.09%
2019/04/01	6	37.88	13	38.07	37.90	-7	17,263	-0.04%
2019/03/29	0	0.00	1	36.60	36.90	-1	17,149	-0.01%
2019/03/28	1	36.65	0	0.00	36.55	1	17,823	0.01%
2019/03/27	0	0.00	10	37.20	36.80	-10	18,695	-0.05%
2019/03/25	2	36.45	0	0.00	36.70	2	20,382	0.01%
2019/03/22	9	37.10	3	37.43	37.10	6	20,597	0.03%
2019/03/21	5	37.02	2	36.80	36.75	3	20,876	0.01%
2019/03/20	3	37.00	7	37.07	37.10	-4	21,208	-0.02%
2019/03/19	2	36.85	0	0.00	36.45	2	21,697	0.01%
2019/03/18	1	36.25	0	0.00	36.25	1	22,043	0.00%
2019/03/15	1	37.20	0	0.00	36.70	1	22,301	0.00%
2019/03/14	2	36.95	6	36.60	36.45	-4	22,583	-0.02%
2019/03/13	2	37.05	0	0.00	37.10	2	23,091	0.01%
2019/03/12	2	37.78	0	0.00	37.35	2	23,411	0.01%
2019/03/11	2	37.40	1	37.40	37.30	1	23,766	0.00%
2019/03/08	2	36.45	0	0.00	37.25	2	24,548	0.01%
2019/03/07	11	37.41	1	37.45	37.05	10	25,184	0.04%
2019/03/06	1	39.25	2	38.85	38.65	-1	26,262	0.00%
2019/03/04	13	39.37	20	39.10	38.95	-7	28,054	-0.02%
2019/02/27	12	39.29	5	39.28	39.50	7	28,110	0.02%
2019/02/26	5	39.13	14	38.85	38.60	-9	28,202	-0.03%
2019/02/25	3	37.80	0	0.00	37.80	3	28,383	0.01%
2019/02/22	0	0.00	2	39.20	38.75	-2	29,437	-0.01%
2019/02/21	7	38.91	4	39.30	39.40	3	29,463	0.01%
2019/02/20	7	40.62	9	40.47	39.50	-2	29,489	-0.01%
2019/02/19	4	38.98	4	38.96	39.50	0	29,660	0.00%
2019/02/18	5	39.65	17	39.60	39.20	-12	30,192	-0.04%
2019/02/15	7	38.72	2	38.80	38.80	5	30,612	0.02%
2019/02/14	6	40.08	17	40.03	39.80	-11	30,775	-0.04%
2019/02/13	36	38.30	37	38.29	38.75	-1	30,306	0.00%
2019/02/12	27	35.30	19	35.05	35.25	8	30,182	0.03%
2019/02/11	9	34.41	4	34.51	34.35	5	31,029	0.02%
2019/01/30	7	33.85	14	33.84	33.40	-7	31,892	-0.02%
2019/01/29	1	33.50	0	0.00	33.40	1	32,202	0.00%
2019/01/28	0	0.00	8	34.66	34.25	-8	32,566	-0.02%
2019/01/25	6	34.47	4	34.18	34.30	2	33,389	0.01%
2019/01/24	0	0.00	4	32.61	32.65	-4	34,287	-0.01%
2019/01/23	0	0.00	3	32.10	32.25	-3	34,578	-0.01%
2019/01/22	4	32.68	3	32.60	32.60	1	34,995	0.00%
2019/01/21	2	32.30	0	0.00	32.20	2	35,430	0.01%
2019/01/18	2	31.48	4	32.10	32.20	-2	35,828	-0.01%
2019/01/17	0	0.00	2	32.40	32.00	-2	36,054	-0.01%
2019/01/16	2	32.30	0	0.00	32.60	2	36,365	0.01%
2019/01/15	42	32.05	40	31.93	32.05	2	36,476	0.01%
2019/01/14	23	31.85	25	32.55	31.85	-2	36,612	-0.01%
2019/01/11	2	34.00	0	0.00	32.95	2	36,713	0.01%
2019/01/10	2	33.68	7	34.22	33.40	-5	36,865	-0.01%
2019/01/09	52	33.49	14	33.59	33.40	38	37,074	0.10%
2019/01/07	2	32.90	9	32.99	33.55	-7	37,762	-0.02%
2019/01/04	8	30.82	4	31.23	31.50	4	38,001	0.01%
2019/01/03	12	32.85	19	32.19	32.00	-7	37,814	-0.02%
2019/01/02	4	33.95	4	34.00	33.50	0	38,184	0.00%
2018/12/28	4	33.50	5	33.43	33.50	-1	38,634	0.00%
2018/12/27	30	34.12	24	34.28	33.50	6	39,107	0.02%
2018/12/26	5	33.92	3	33.68	32.50	2	39,032	0.01%
2018/12/25	7	33.04	8	32.99	33.40	-1	39,341	0.00%
2018/12/24	13	33.74	4	34.15	34.40	9	39,312	0.02%
2018/12/22	21	34.59	22	34.27	34.65	-1	39,298	0.00%
2018/12/21	115	35.06	12	34.41	35.45	103	39,507	0.26%	大買/鉅額交易
2018/12/20	10	33.52	4	33.95	33.60	6	39,119	0.02%
2018/12/19	7	35.93	9.1	36.13	35.20	-2.1	38,481	-0.01%
2018/12/18	23	38.78	8	38.39	37.60	15	38,498	0.04%
2018/12/17	10	40.61	8	40.68	40.50	2	38,648	0.01%
2018/12/14	3	40.90	6	41.10	40.70	-3	38,836	-0.01%
2018/12/13	3	42.08	6	42.22	42.30	-3	38,818	-0.01%
2018/12/12	11	42.03	4	42.21	41.85	7	38,745	0.02%
2018/12/11	4.1	41.53	3	41.13	40.55	1.1	38,901	0.00%
2018/12/10	2	41.33	2	40.33	41.45	0	39,090	0.00%
2018/12/07	2	41.10	6	41.50	40.90	-4	39,058	-0.01%
2018/12/06	12	41.25	51.1	41.09	40.15	-39.1	39,164	-0.10%
2018/12/05	16	42.21	11	41.90	41.90	5	39,076	0.01%
2018/12/04	13	43.75	11	43.51	43.20	2	39,419	0.01%
2018/12/03	61	44.74	82	44.72	44.20	-21	39,430	-0.05%
2018/11/30	116	42.84	93	42.72	43.20	23	38,819	0.06%	大買/
2018/11/29	108.1	41.51	97	41.91	42.50	11	38,225	0.03%	大買/
2018/11/28	17	40.57	29	40.29	39.85	-12	37,146	-0.03%
2018/11/27	34	39.49	25	39.62	39.40	9	36,504	0.02%
2018/11/26	3	38.05	2	38.00	38.20	1	35,653	0.00%
2018/11/23	9	38.21	32	38.49	37.35	-23	35,760	-0.06%
2018/11/22	32	39.01	35	38.53	38.15	-3	35,578	-0.01%
2018/11/21	42	39.56	24	39.15	39.50	18	35,256	0.05%
2018/11/20	28	37.68	34	37.56	37.45	-6	34,251	-0.02%
2018/11/19	16	37.05	18	37.55	37.70	-2	34,401	-0.01%
2018/11/16	22	37.97	19	37.32	36.75	3	34,265	0.01%
2018/11/15	70	36.80	62.1	36.88	37.70	7.9	33,749	0.02%
2018/11/14	32.1	37.42	54	37.52	37.00	-21.9	33,259	-0.07%
2018/11/13	49	37.51	180	37.17	38.35	-131	32,871	-0.40%	大賣/鉅額交易
2018/11/12	75	37.10	69	36.98	37.80	6	32,467	0.02%
2018/11/09	40	36.57	37	36.56	37.00	3	32,209	0.01%
2018/11/08	19	37.12	30	37.00	36.25	-11	31,899	-0.03%
2018/11/07	85	34.30	81	34.33	35.80	4	31,002	0.01%
2018/11/06	30	33.35	30.1	33.62	32.55	-0.1	30,328	0.00%
2018/11/05	8	33.59	7	33.74	34.05	1	30,079	0.00%
2018/11/02	65	33.44	74	33.39	33.30	-9	29,779	-0.03%
2018/11/01	84.1	33.43	80	33.11	32.75	4.1	29,018	0.01%
2018/10/31	28	31.07	26	31.30	31.40	2	27,766	0.01%
2018/10/30	19	28.18	19	28.24	28.55	0	27,535	0.00%
2018/10/29	9	27.41	21	27.22	28.65	-12	27,409	-0.04%
2018/10/26	12	26.98	13	27.01	26.05	-1	27,322	0.00%
2018/10/25	7	27.00	372	27.29	26.55	-365	27,120	-1.35%	大賣/鉅額交易
2018/10/24	16	31.06	17	30.63	29.50	-1	26,849	0.00%
2018/10/23	3	32.07	0	0.00	31.35	3	26,639	0.01%
2018/10/22	4	32.43	9	32.94	33.10	-5	26,588	-0.02%
2018/10/19	16	31.89	10	32.15	32.35	6	26,568	0.02%
2018/10/18	12	33.50	17.5	33.61	33.25	-5.5	26,457	-0.02%
2018/10/17	16	33.42	13	33.84	33.10	3	26,349	0.01%
2018/10/16	9	33.95	9	33.92	33.25	0	26,327	0.00%
2018/10/15	9	31.98	12	31.76	32.00	-3	26,269	-0.01%
2018/10/12	39	32.05	22	31.88	31.85	17	26,475	0.06%
2018/10/11	15	31.88	1	32.30	31.80	14	26,210	0.05%
2018/10/09	27	35.87	17	35.21	35.30	10	26,240	0.04%
2018/10/08	17	36.21	5	35.98	35.15	12	26,051	0.05%
2018/10/05	27	38.06	55	37.15	36.80	-28	25,907	-0.11%
2018/10/04	7	40.11	9	40.70	40.00	-2	25,635	-0.01%
2018/10/03	33	41.75	7	41.06	40.40	26	25,839	0.10%
2018/10/02	6	43.02	2.1	43.60	42.60	3.9	26,084	0.01%
2018/10/01	2	42.95	13	42.60	43.20	-11	26,286	-0.04%
2018/09/28	5	43.23	3	43.27	43.50	2	26,732	0.01%
2018/09/27	2	43.60	2	43.83	42.20	0	26,709	0.00%
2018/09/26	2	43.95	1	44.55	43.80	1	27,040	0.00%
2018/09/25	38	44.77	24.2	44.87	44.15	13.8	26,956	0.05%
2018/09/21	8	42.56	36	42.76	43.85	-28	26,206	-0.11%
2018/09/20	18	41.17	20	41.27	40.75	-2	25,600	-0.01%
2018/09/19	26	41.32	11	41.73	40.20	15	25,686	0.06%
2018/09/18	12	41.20	18	41.11	40.95	-6	25,896	-0.02%
2018/09/17	34	42.12	8	41.99	42.40	26	26,186	0.10%
2018/09/14	13	39.99	34	39.19	41.45	-21	25,773	-0.08%
2018/09/13	31	37.91	6	39.21	37.70	25	25,506	0.10%
2018/09/12	39	38.51	62	38.15	38.65	-23	25,568	-0.09%
2018/09/11	26.1	39.55	91	39.11	39.60	-64.9	25,723	-0.25%
2018/09/10	74	38.81	70	39.75	37.45	4	25,491	0.02%
2018/09/07	38	43.49	35	42.97	41.50	3	25,119	0.01%
2018/09/06	10	44.37	1	44.20	44.00	9	25,060	0.04%
2018/09/05	1	44.50	11	44.61	44.55	-10	25,627	-0.04%
2018/09/04	161	43.86	1	44.20	43.85	160	27,102	0.59%	大買/鉅額交易
2018/09/03	16	44.14	8	44.84	43.55	8	27,874	0.03%
2018/08/31	16	46.23	1	46.60	47.25	15	28,015	0.05%
2018/08/30	215	48.35	7	48.02	47.50	208	28,162	0.74%	大買/鉅額交易
2018/08/29	22	47.37	3.1	47.35	47.60	18.9	28,205	0.07%
2018/08/28	3.1	47.50	6	47.45	47.10	-2.9	28,746	-0.01%
2018/08/27	3	44.60	10	46.08	47.20	-7	28,901	-0.02%
2018/08/24	21	45.19	16	44.46	42.95	5	29,383	0.02%
2018/08/23	7	46.76	5.1	46.40	46.40	1.9	30,829	0.01%
2018/08/22	1.1	47.11	138.7	47.16	47.10	-137.6	31,632	-0.44%	大賣/鉅額交易
2018/08/21	5	47.66	350	47.76	47.00	-345	33,184	-1.04%	大賣/鉅額交易
2018/08/20	31	48.12	0	0.00	47.00	31	34,269	0.09%
2018/08/17	16	51.28	13.2	51.41	51.80	2.8	34,573	0.01%
2018/08/16	22	50.29	2	51.20	51.20	20	34,777	0.06%
2018/08/15	10	51.95	6	52.30	50.20	4	35,119	0.01%
2018/08/14	43	52.54	26.1	53.58	53.50	16.9	35,718	0.05%
2018/08/13	7	54.43	8	53.76	53.60	-1	35,970	0.00%
2018/08/10	2	59.25	27	60.12	58.80	-25	36,641	-0.07%
2018/08/09	0	0.00	4	58.93	59.60	-4	38,103	-0.01%
2018/08/08	4	60.20	6	58.42	58.60	-2	39,838	-0.01%
2018/08/07	21	59.01	28	59.68	59.50	-7	40,602	-0.02%
2018/08/06	18	57.28	19	57.66	58.30	-1	41,808	0.00%
2018/08/03	27	56.94	33	56.24	57.80	-6	42,958	-0.01%
2018/08/02	47	58.66	26	57.52	56.50	21	43,259	0.05%
2018/08/01	22	61.59	0	0.00	61.80	22	43,841	0.05%
2018/07/31	12	61.71	8	62.63	63.00	4	45,167	0.01%
2018/07/30	14	62.16	23	62.71	61.80	-9	45,338	-0.02%
2018/07/27	4	64.25	7	63.79	64.60	-3	45,469	-0.01%
2018/07/26	11	63.88	4	63.98	63.30	7	45,878	0.02%
2018/07/25	3	63.00	1	63.40	63.00	2	46,171	0.00%
2018/07/24	6	62.92	1	62.80	62.90	5	46,194	0.01%
2018/07/23	45	61.01	54	61.09	62.80	-9	46,073	-0.02%
2018/07/20	46	63.23	37	63.82	62.40	9	46,066	0.02%
2018/07/19	1	64.10	15	63.95	64.00	-14	45,727	-0.03%
2018/07/18	11.9	62.53	17	60.65	61.50	-5.1	46,120	-0.01%
2018/07/17	11	64.57	19	62.86	62.60	-8	46,538	-0.02%
2018/07/16	38	64.19	27	63.50	64.30	11	47,402	0.02%
2018/07/13	16	63.88	11	63.97	62.30	5	48,285	0.01%
2018/07/12	41	62.69	32	62.21	62.10	9	47,998	0.02%
2018/07/11	19	60.91	36	61.78	62.00	-17	47,915	-0.04%
2018/07/10	34	60.92	29	61.56	62.40	5	47,730	0.01%
2018/07/09	13	57.99	20	58.66	57.80	-7	47,682	-0.01%
2018/07/06	58	56.94	47	56.97	58.70	11	47,345	0.02%
2018/07/05	8	54.20	11	53.85	53.90	-3	46,923	-0.01%
2018/07/04	68	55.37	36.1	53.60	53.00	31.9	46,768	0.07%
2018/07/03	7	59.86	14	58.79	58.10	-7	46,387	-0.02%
2018/07/02	5	61.84	9	60.51	59.10	-4	46,387	-0.01%
2018/06/29	10	61.60	12.1	62.03	62.30	-2.1	46,271	0.00%
2018/06/28	21	62.06	21	62.29	60.80	0	46,268	0.00%
2018/06/27	51.1	61.00	113	61.27	61.60	-61.9	45,965	-0.13%	大賣/
2018/06/26	187	60.40	110	60.97	60.70	77	45,735	0.17%	大買/大賣/
2018/06/25	4	58.38	1	58.20	57.60	3	45,247	0.01%
2018/06/22	1	60.70	2.4	59.70	59.70	-1.4	45,234	0.00%
2018/06/21	7	62.17	10.7	62.60	62.50	-3.7	45,060	-0.01%
2018/06/20	32	61.76	22.3	61.42	60.60	9.7	44,997	0.02%
2018/06/19	5	65.50	6	65.35	64.50	-1	44,847	0.00%
2018/06/15	10	67.16	3	67.53	66.60	7	44,751	0.02%
2018/06/14	13	68.05	11	68.14	68.10	2	44,648	0.00%
2018/06/13	95	68.96	94	67.35	67.00	1	44,859	0.00%
2018/06/12	41	72.55	57.2	72.76	70.00	-16.2	44,681	-0.04%
2018/06/11	31	68.58	24.1	68.42	69.70	6.9	43,257	0.02%
2018/06/08	5	63.06	9	62.78	63.40	-4	42,538	-0.01%
2018/06/07	4	67.10	0	0.00	65.00	4	42,363	0.01%
2018/06/06	9	65.26	24	65.55	66.00	-15	42,989	-0.03%
2018/06/05	19.1	62.73	27	63.73	63.70	-7.9	43,474	-0.02%
2018/06/04	118	67.19	12	66.78	67.30	106	42,688	0.25%	大買/鉅額交易
2018/06/01	37	69.55	33	68.55	67.10	4	42,378	0.01%
2018/05/31	43	70.90	118	70.70	69.90	-75	41,822	-0.18%	大賣/
2018/05/30	55	66.89	39	66.55	67.80	16	40,393	0.04%
2018/05/29	80	67.39	82.3	67.97	66.40	-2.3	39,562	-0.01%
2018/05/28	50	64.03	72	64.95	64.80	-22	37,968	-0.06%
2018/05/25	8	60.18	39.1	60.56	60.50	-31.1	36,847	-0.08%
2018/05/24	14	59.19	6	59.50	59.30	8	36,381	0.02%
2018/05/23	98.1	59.65	72	58.98	58.90	26.1	36,141	0.07%
2018/05/22	106	61.69	95.7	59.22	58.50	10.4	35,613	0.03%	大買/
2018/05/21	90	63.00	72	62.76	62.60	18	34,997	0.05%
2018/05/18	30	61.82	45	62.18	63.20	-15	34,507	-0.04%
2018/05/17	83	63.26	82	63.96	61.20	1	33,760	0.00%
2018/05/16	127	61.05	69	61.53	62.00	58	32,460	0.18%	大買/
2018/05/15	69	57.72	59	56.97	57.30	10	31,009	0.03%
2018/05/14	38	55.93	68	57.15	58.10	-30	30,392	-0.10%
2018/05/11	99	54.96	117	54.96	52.90	-18	29,133	-0.06%	大賣/
2018/05/10	55	52.47	45	52.95	53.50	10	27,993	0.04%
2018/05/09	113	53.77	98	52.84	52.50	15	27,547	0.05%	大買/
2018/05/08	79	52.90	84	53.34	53.80	-5	26,881	-0.02%
2018/05/07	5	48.05	12	49.06	50.00	-7	25,652	-0.03%
2018/05/04	8	47.41	10	47.46	47.25	-2	25,600	-0.01%
2018/05/03	51	50.14	49	49.49	48.75	2	25,913	0.01%
2018/05/02	78	48.61	81	48.38	48.90	-3	25,992	-0.01%
2018/04/30	3	47.40	4	46.96	46.80	-1	26,032	0.00%
2018/04/27	12	46.89	14	46.54	46.50	-2	27,327	-0.01%
2018/04/26	125	46.52	38	47.77	45.90	87	28,276	0.31%	大買/
2018/04/25	16	46.91	11	47.40	47.60	5	28,445	0.02%
2018/04/24	22	49.17	11	49.11	46.25	11	29,126	0.04%
2018/04/23	42	50.01	43	49.29	48.80	-1	28,557	0.00%
2018/04/20	142	48.95	148	48.83	48.70	-6	28,578	-0.02%	大買/大賣/
2018/04/19	219	47.90	194	47.62	49.10	25	27,712	0.09%	大買/大賣/
2018/04/18	0	0.00	18	44.60	44.65	-18	26,756	-0.07%
2018/04/17	10	45.35	12	44.90	44.05	-2	26,930	-0.01%
2018/04/16	49	45.74	47	45.73	45.50	2	27,170	0.01%
2018/04/13	172	46.46	174	46.50	45.65	-2	27,575	-0.01%	大買/大賣/
2018/04/12	23	44.75	22	44.60	44.90	1	27,359	0.00%
2018/04/11	46	45.92	44	45.13	45.05	2	28,225	0.01%
2018/04/10	36	44.60	43	44.66	44.60	-7	28,851	-0.02%
2018/04/09	14	44.55	14	44.46	43.80	0	29,531	0.00%
2018/04/03	10	43.95	10	43.81	44.25	0	29,498	0.00%
2018/04/02	40	43.95	25	43.10	43.05	15	29,804	0.05%
2018/03/31	44	44.26	41	43.76	44.00	3	29,953	0.01%
2018/03/30	33	45.97	54	45.13	44.70	-21	30,304	-0.07%
2018/03/29	75	46.49	93	46.28	45.50	-18	30,876	-0.06%
2018/03/28	35	46.31	14	45.90	45.80	21	30,715	0.07%
2018/03/27	61	46.78	35	47.15	47.15	26	30,879	0.08%
2018/03/26	20	45.15	10	45.75	45.75	10	31,408	0.03%
2018/03/23	10	45.23	16	45.02	45.00	-6	31,596	-0.02%
2018/03/22	20	47.78	8	47.64	47.05	12	31,550	0.04%
2018/03/21	3	47.40	0	0.00	47.00	3	31,458	0.01%
2018/03/20	24	47.24	32	47.06	47.25	-8	31,677	-0.03%
2018/03/19	88	48.74	64	48.36	47.65	24	31,851	0.08%
2018/03/16	76	48.19	53	48.16	47.20	23	31,592	0.07%
2018/03/15	1	46.45	51	46.40	47.00	-50	31,638	-0.16%
2018/03/14	0	0.00	27	47.08	46.90	-27	31,960	-0.08%
2018/03/13	27	48.23	101	48.46	48.55	-74	32,804	-0.23%	大賣/
2018/03/12	188	48.11	42	48.25	47.75	146	33,151	0.44%	大買/鉅額交易
2018/03/09	19	45.52	39	46.27	47.50	-20	33,111	-0.06%
2018/03/08	17	43.19	1	43.20	43.20	16	33,139	0.05%
2018/03/07	5	42.55	8	42.74	42.70	-3	33,542	-0.01%
2018/03/06	16	42.50	10	42.70	42.40	6	33,993	0.02%
2018/03/05	18	42.42	5	42.04	41.40	13	34,392	0.04%
2018/03/02	6	44.20	25	44.22	44.10	-19	34,552	-0.05%
2018/03/01	3	44.77	1	45.10	45.00	2	35,135	0.01%
2018/02/27	12	45.67	0	0.00	45.30	12	35,753	0.03%
2018/02/26	0	0.00	17	45.62	45.50	-17	36,140	-0.05%
2018/02/23	12	44.79	19	44.77	44.50	-7	36,662	-0.02%
2018/02/22	1	44.50	8	44.59	44.15	-7	38,036	-0.02%
2018/02/21	23	44.75	24	45.06	45.00	-1	39,623	0.00%
2018/02/12	5.5	43.26	10	43.10	43.00	-4.5	39,949	-0.01%
2018/02/09	21.1	41.55	23	41.97	42.90	-1.9	40,294	0.00%
2018/02/08	27	43.93	22	44.31	43.50	5	40,591	0.01%
2018/02/07	26	45.27	25	45.52	45.10	1	40,855	0.00%
2018/02/06	27	43.66	39	44.18	42.50	-12	41,706	-0.03%
2018/02/05	2	45.03	11	45.35	47.20	-9	43,336	-0.02%
2018/02/02	1	47.10	2	47.10	47.20	-1	44,680	0.00%
2018/02/01	92	48.86	92	48.14	48.00	0	46,364	0.00%
2018/01/31	57	47.56	59	47.33	48.00	-2	47,867	0.00%
2018/01/30	76.1	50.19	81	48.58	48.60	-4.9	48,603	-0.01%
2018/01/29	40	49.76	0	0.00	49.85	40	48,644	0.08%
2018/01/26	130	49.25	41	50.21	49.00	89	48,988	0.18%	大買/
2018/01/25	242	51.47	260	49.91	49.50	-18	48,892	-0.04%	大買/大賣/
2018/01/24	42	52.46	44	52.21	52.30	-2	48,813	0.00%
2018/01/23	56	53.02	79	53.47	52.40	-23	49,067	-0.05%
2018/01/22	19	51.84	139	53.32	53.60	-120	48,434	-0.25%	大賣/鉅額交易
2018/01/19	57.4	48.63	47.3	48.61	48.75	10.1	49,111	0.02%
2018/01/18	71	48.15	127	48.47	47.90	-56	49,222	-0.11%	大賣/
2018/01/17	14	47.52	14	47.24	46.90	0	49,485	0.00%
2018/01/16	272	47.96	30	47.27	47.05	242	50,360	0.48%	大買/鉅額交易
2018/01/15	63	46.18	70	47.00	47.00	-7	51,050	-0.01%
2018/01/12	39	46.68	35	45.93	45.90	4	51,888	0.01%
2018/01/11	33	45.69	35	45.98	46.20	-2	52,157	0.00%
2018/01/10	39	46.28	5	46.10	45.85	34	52,303	0.07%
2018/01/09	5	47.00	24	46.54	47.25	-19	52,530	-0.04%
2018/01/08	49	45.63	26	45.92	45.05	23	52,941	0.04%
2018/01/05	69	47.76	68	47.50	47.15	1	53,817	0.00%
2018/01/04	57	44.90	78	45.53	46.50	-21	54,411	-0.04%
2018/01/03	48	44.31	42	44.19	43.95	6	53,809	0.01%
2018/01/02	3	42.45	0	0.00	42.35	3	53,322	0.01%