合晶 (6182)-元大-博愛券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958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(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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/11/20	22.1	29.82	1	29.50	29.40	21.1	1,919	1.10%
2024/11/19	0.1	30.35	2	30.23	30.25	-2	1,906	-0.10%
2024/11/18	1	30.40	1	30.10	30.00	0	1,819	0.00%
2024/11/15	0	0.00	1	30.05	29.95	-1	1,778	-0.06%
2024/11/14	5.1	30.70	0	0.00	30.50	5.1	1,651	0.31%
2024/11/13	10	32.05	0	0.00	31.95	10	1,596	0.63%
2024/11/12	0	0.00	1	32.10	32.10	-1	1,573	-0.06%
2024/11/11	1	31.15	0	0.00	32.10	1	1,529	0.07%
2024/11/08	12	31.92	6	31.82	31.95	6	1,489	0.40%
2024/11/07	1	31.18	4	30.86	31.35	-3	1,370	-0.22%
2024/11/06	2	29.85	0	0.00	29.80	2	1,317	0.15%
2024/11/05	1	29.70	2	30.20	30.20	-1	1,321	-0.07%
2024/11/04	1	29.75	0	0.00	30.10	1	1,356	0.07%
2024/11/01	0.2	29.00	0	0.00	30.10	0.2	1,411	0.01%
2024/10/30	1	29.50	0	0.00	29.15	1	1,409	0.07%
2024/10/23	2	30.53	0	0.00	30.45	2	1,472	0.14%
2024/10/21	0	0.00	4	30.08	30.60	-4	1,502	-0.27%
2024/10/17	1	30.35	0	0.00	30.05	1	1,570	0.06%
2024/10/15	0	0.00	1.2	29.99	29.95	-1.2	1,591	-0.08%
2024/10/14	2	29.88	0	0.00	29.85	2	1,597	0.13%
2024/10/08	0.3	30.90	0	0.00	30.65	0.3	1,653	0.02%
2024/10/07	0.1	31.20	0	0.00	31.05	0.1	1,729	0.00%
2024/10/01	1	31.60	1	31.55	31.50	0	2,067	0.00%
2024/09/30	3	31.75	0	0.00	31.75	3	2,234	0.13%
2024/09/27	1	31.95	22	31.75	32.00	-21	2,348	-0.89%
2024/09/25	0	0.00	2	31.45	31.65	-2	2,758	-0.07%
2024/09/23	40	31.43	3	31.45	31.50	37	3,064	1.21%
2024/09/20	0	0.00	1	32.05	31.60	-1	3,110	-0.03%
2024/09/18	1	32.00	1	32.25	31.60	0	3,229	0.00%
2024/09/12	1	31.60	0	0.00	31.70	1	3,408	0.03%
2024/09/10	0.1	31.00	1	31.00	31.00	-1	3,449	-0.03%
2024/09/06	0	0.00	2	31.80	32.10	-2	3,480	-0.06%
2024/09/05	0.5	32.80	2	32.25	32.20	-1.5	3,488	-0.04%
2024/09/04	2	33.10	9	32.82	32.70	-7	3,501	-0.20%
2024/09/03	0.5	34.55	0	0.00	34.50	0.5	3,509	0.01%
2024/09/02	1	34.75	0	0.00	34.70	1	3,575	0.03%
2024/08/30	1	34.95	0	0.00	35.15	1	3,593	0.03%
2024/08/29	1	34.50	6	34.47	34.50	-5	3,610	-0.14%
2024/08/28	1	35.10	1	35.05	34.85	0	3,629	0.00%
2024/08/27	1	34.35	0	0.00	34.50	1	3,666	0.03%
2024/08/23	1	33.85	0	0.00	33.90	1	3,720	0.03%
2024/08/22	2	34.08	0	34.15	34.25	2	3,771	0.05%
2024/08/20	25	34.40	0	0.00	34.25	25	3,805	0.66%
2024/08/14	0	0.00	7	33.71	33.75	-7	3,904	-0.18%
2024/08/09	0.1	32.90	0	0.00	32.70	0.1	3,945	0.00%
2024/08/06	8.1	31.62	6	31.33	31.90	2.1	4,006	0.05%
2024/08/05	4.2	32.56	2	32.60	32.55	2.2	3,970	0.06%
2024/08/02	1	36.55	0	0.00	36.15	1	3,932	0.03%
2024/08/01	1	37.40	0	0.00	37.50	1	3,911	0.03%
2024/07/30	2	37.00	0	0.00	37.10	2	3,912	0.05%
2024/07/29	0.1	36.88	0	0.00	36.55	0.1	3,903	0.00%
2024/07/26	0.1	37.35	0	0.00	37.20	0.1	3,886	0.00%
2024/07/23	1	37.75	0	0.00	37.85	1	3,881	0.03%
2024/07/22	0	0.00	3	37.97	37.90	-3	3,879	-0.08%
2024/07/19	3	39.02	0.1	39.15	38.60	2.9	3,856	0.07%
2024/07/18	0.1	40.05	2	40.03	40.05	-2	3,806	-0.05%
2024/07/15	5	40.25	0	0.00	40.15	5	3,819	0.13%
2024/07/11	0	0.00	9	40.81	40.75	-9	3,836	-0.23%
2024/07/10	2	40.35	2	40.00	40.00	0	3,815	0.00%
2024/07/09	6	40.35	15	40.38	40.55	-9	3,822	-0.24%
2024/07/08	4	41.38	8	41.38	41.05	-4	3,747	-0.11%
2024/07/05	9	41.08	43.2	41.68	41.85	-34.2	3,633	-0.94%
2024/07/04	7	40.32	7	40.26	40.45	0	3,432	0.00%
2024/07/03	5	39.47	5	39.39	39.90	0	3,281	0.00%
2024/07/02	6	38.68	6	38.93	39.35	0	3,171	0.00%
2024/07/01	36	38.36	23	38.62	38.65	13	3,005	0.43%
2024/06/28	8.1	37.65	4	37.68	37.85	4.1	2,779	0.15%
2024/06/27	7	38.46	0	0.00	38.35	7	2,547	0.27%
2024/06/26	1	38.55	0	0.00	38.50	1	2,530	0.04%
2024/06/25	11	38.33	5.2	38.53	38.60	5.8	2,497	0.23%
2024/06/24	2	37.95	2	37.80	37.80	0	2,428	0.00%
2024/06/21	4.1	37.60	3	37.60	37.55	1.1	2,430	0.05%
2024/06/20	8.1	37.72	0	0.00	37.45	8.1	2,429	0.33%
2024/06/19	2.2	38.11	5.5	38.26	38.10	-3.3	2,352	-0.14%
2024/06/18	3.2	37.66	0	0.00	37.70	3.2	2,348	0.14%
2024/06/17	3.1	37.65	2	37.80	37.80	1.1	2,418	0.04%
2024/06/14	0.1	38.05	2.1	37.81	37.90	-2	2,470	-0.08%
2024/06/13	5	38.04	2	38.28	37.95	3	2,517	0.12%
2024/06/12	2.1	38.20	0	0.00	38.00	2.1	2,539	0.08%
2024/06/06	4	38.23	2	37.93	37.75	2	2,632	0.08%
2024/06/05	1	38.50	3	38.60	38.55	-2	2,718	-0.07%
2024/06/03	4.1	39.05	1	38.95	38.95	3.1	3,076	0.10%
2024/05/31	1	39.00	1	39.05	39.10	0	3,080	0.00%
2024/05/30	2.2	39.84	0	0.00	39.60	2.2	3,058	0.07%
2024/05/29	0	0.00	0.2	39.95	39.85	-0.2	3,061	-0.01%
2024/05/28	4	40.48	13	40.44	40.35	-9	3,044	-0.30%
2024/05/27	4	39.94	3	39.85	39.65	1	3,013	0.03%
2024/05/24	2	40.20	2	40.20	40.20	0	3,012	0.00%
2024/05/23	2	40.50	0	0.00	39.90	2	3,033	0.07%
2024/05/22	2	39.90	7	40.34	40.40	-5	3,022	-0.16%
2024/05/21	1	39.80	0	0.00	39.80	1	2,998	0.03%
2024/05/20	1.8	40.17	1	40.25	40.15	0.8	2,999	0.03%
2024/05/17	1.2	40.20	1	39.85	40.35	0.2	2,984	0.01%
2024/05/16	0.1	39.83	1.2	39.72	39.55	-1.1	2,952	-0.04%
2024/05/15	1	39.70	2	39.63	39.55	-1	2,960	-0.03%
2024/05/14	0.1	39.95	1	39.75	39.65	-0.9	2,977	-0.03%
2024/05/13	14.1	39.92	12	40.05	40.05	2.1	2,976	0.07%
2024/05/10	2.7	39.60	6	39.55	39.95	-3.3	2,954	-0.11%
2024/05/09	0	39.10	2	39.30	39.30	-2	2,923	-0.07%
2024/05/08	3	38.85	0	0.00	38.80	3	2,934	0.10%
2024/05/07	0	0.00	2	39.20	39.20	-2	2,925	-0.07%
2024/05/06	1.1	38.85	0	0.00	39.00	1.1	2,927	0.04%
2024/05/03	4.2	39.24	5	38.95	38.85	-0.8	2,924	-0.03%
2024/05/02	3.1	39.00	1	39.20	39.20	2.1	2,949	0.07%
2024/04/26	0.1	39.20	0	0.00	39.20	0.1	2,937	0.00%
2024/04/25	2	39.05	10	39.23	39.20	-8	2,940	-0.27%
2024/04/24	0.2	38.95	0	0.00	39.00	0.2	2,969	0.01%
2024/04/23	3	38.55	0	0.00	38.55	3	3,016	0.10%
2024/04/17	0	0.00	1	39.75	39.75	-1	2,966	-0.03%
2024/04/16	1.3	39.62	1	39.20	38.90	0.3	2,945	0.01%
2024/04/15	1	39.75	5.1	40.10	40.10	-4.1	2,945	-0.14%
2024/04/12	0	0.00	2	39.68	39.45	-2	2,947	-0.07%
2024/04/11	0	0.00	0.1	39.75	39.55	-0.1	2,967	0.00%
2024/04/10	1	39.95	3.1	40.08	39.95	-2.1	3,008	-0.07%
2024/04/09	1	40.00	1	40.00	39.90	0	3,025	0.00%
2024/04/08	10	39.80	5.1	39.95	40.00	4.9	3,039	0.16%
2024/04/03	5	39.70	4	39.83	39.95	1	3,069	0.03%
2024/04/02	7	39.73	23	40.00	40.15	-16	3,112	-0.51%
2024/04/01	5	39.55	92	39.83	39.90	-87	3,203	-2.72%
2024/03/29	1.1	38.90	0	0.00	39.00	1.1	3,209	0.03%
2024/03/28	22.1	38.97	0	0.00	38.80	22.1	3,278	0.67%
2024/03/27	3	39.10	6	38.95	39.00	-3	3,324	-0.09%
2024/03/26	5.1	38.76	4	39.30	38.75	1.1	3,388	0.03%
2024/03/25	17	39.28	3	39.50	39.10	14	3,432	0.41%
2024/03/22	12	39.87	4	39.78	39.70	8	3,537	0.23%
2024/03/21	15	40.10	0	0.00	40.00	15	3,678	0.41%
2024/03/20	7.1	40.51	23	40.50	40.15	-15.9	3,999	-0.40%
2024/03/19	2.1	39.95	31.3	39.85	39.60	-29.2	4,036	-0.72%
2024/03/18	33	38.97	0	0.00	38.80	33	4,353	0.76%
2024/03/15	22	39.86	5	39.90	39.70	17	4,579	0.37%
2024/03/14	35	40.32	6	40.34	40.20	29	4,547	0.64%
2024/03/13	15	40.77	0.8	41.11	40.70	14.2	4,537	0.31%
2024/03/12	21.1	41.26	5	41.35	41.20	16.1	4,493	0.36%
2024/03/11	18.4	41.85	2	41.75	41.60	16.4	4,453	0.37%
2024/03/08	29.1	42.43	84	42.00	42.35	-55	4,322	-1.27%
2024/03/07	11	39.98	12	40.34	39.95	-1	3,985	-0.02%
2024/03/06	2.1	40.00	40.4	39.89	39.85	-38.3	3,958	-0.97%
2024/03/05	0	0.00	3	40.42	40.10	-3	3,980	-0.08%
2024/03/04	1	40.10	3	40.35	40.10	-2	3,992	-0.05%
2024/03/01	3.2	39.98	0.3	40.05	39.90	2.9	4,022	0.07%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/27	15	40.17	3	40.45	39.90	12	4,006	0.30%
2024/02/26	12	40.73	2	40.45	40.40	10	3,992	0.25%
2024/02/23	4	41.53	3	41.60	41.00	1	3,963	0.03%
2024/02/22	1	41.35	4	41.35	41.20	-3	3,963	-0.08%
2024/02/21	9	41.13	3.2	41.44	41.20	5.8	3,965	0.15%
2024/02/20	6	41.37	0	0.00	41.30	6	3,960	0.15%
2024/02/19	1	41.70	6.4	41.71	41.70	-5.4	3,969	-0.13%
2024/02/16	4.1	41.31	2.2	41.41	41.40	1.9	3,966	0.05%
2024/02/15	11.1	41.03	2.5	41.19	41.20	8.6	3,965	0.22%
2024/02/05	0.1	40.75	0	0.00	40.70	0.1	3,961	0.00%
2024/02/02	0.5	41.00	0	0.00	41.00	0.5	3,969	0.01%
2024/02/01	12	40.79	1	41.00	41.00	11	4,014	0.27%
2024/01/31	1.2	41.22	10	41.40	41.25	-8.8	4,029	-0.22%
2024/01/30	13	40.86	9	40.79	40.55	4	4,055	0.10%
2024/01/29	1	41.10	0	0.00	41.30	1	4,119	0.02%
2024/01/26	2	41.45	0	0.00	41.35	2	4,131	0.05%
2024/01/25	45	41.85	50	41.62	41.50	-5	4,137	-0.12%
2024/01/24	1	42.35	0	0.00	42.35	1	4,158	0.02%
2024/01/22	8	42.40	14	42.49	42.55	-6	4,248	-0.14%
2024/01/18	72	42.07	81	41.66	41.60	-9	4,334	-0.21%
2024/01/17	12	42.63	1	42.35	42.20	11	4,333	0.25%
2024/01/16	5	43.05	0	0.00	43.35	5	4,309	0.12%
2024/01/15	0	0.00	11	43.38	43.15	-11	4,308	-0.26%
2024/01/12	0	0.00	11	42.89	42.75	-11	4,315	-0.25%
2024/01/11	1.9	42.95	1.3	42.87	42.80	0.6	4,325	0.01%
2024/01/10	23	42.35	1	42.35	42.35	22	4,351	0.51%
2024/01/09	3	43.10	4	42.90	43.05	-1	4,338	-0.02%
2024/01/08	1	43.45	2	43.55	43.55	-1	4,326	-0.02%
2024/01/05	15	43.30	0	0.00	43.05	15	4,347	0.34%
2024/01/04	3.3	43.09	2	43.25	43.25	1.3	4,341	0.03%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/29	8	43.38	20	43.44	43.30	-12	4,298	-0.28%
2023/12/28	16	43.72	10	44.20	43.55	6	4,277	0.14%
2023/12/27	11	43.76	0	0.00	43.95	11	4,250	0.26%
2023/12/26	17	43.85	1	44.15	44.15	16	4,172	0.38%
2023/12/25	4	43.59	3	44.02	43.75	1	4,130	0.02%
2023/12/22	42	44.09	5	44.65	44.10	37	4,096	0.90%
2023/12/21	12	44.06	0	0.00	44.05	12	4,051	0.30%
2023/12/20	7	44.80	5	44.77	44.65	2	3,989	0.05%
2023/12/19	9	45.09	0	0.00	45.00	9	3,943	0.23%
2023/12/18	13	47.42	8	46.55	46.05	5	3,839	0.13%
2023/12/15	11	48.60	25.3	48.52	48.05	-14.3	3,768	-0.38%
2023/12/14	12	46.75	5	46.45	47.40	7	3,495	0.20%
2023/12/13	30.5	48.02	4.4	47.67	46.45	26.2	3,474	0.75%
2023/12/12	6	46.55	45	46.39	47.60	-39	3,179	-1.23%
2023/12/11	5	44.30	0	0.00	44.20	5	2,933	0.17%
2023/12/08	0	0.00	6	44.62	44.50	-6	2,993	-0.20%
2023/12/07	9	43.96	1	44.00	43.80	8	3,090	0.26%
2023/12/05	15	44.78	0	0.00	44.45	15	3,194	0.47%
2023/12/04	11	45.22	0	0.00	45.00	11	3,281	0.34%
2023/11/30	2	45.00	11	45.26	45.00	-9	3,365	-0.27%
2023/11/29	6	44.96	1	45.10	45.20	5	3,346	0.15%
2023/11/27	2	43.80	0	0.00	43.85	2	3,299	0.06%
2023/11/22	0	0.00	7	43.55	43.70	-7	3,317	-0.21%
2023/11/21	0	0.00	1	44.10	43.60	-1	3,334	-0.03%
2023/11/17	2.5	43.83	1	43.75	43.80	1.5	3,358	0.04%
2023/11/16	10	43.43	0	0.00	43.80	10	3,373	0.30%
2023/11/15	1	43.00	1	43.20	43.00	0	3,371	0.00%
2023/11/14	0.1	42.85	0	0.00	42.65	0.1	3,404	0.00%
2023/11/13	1	43.20	1	43.05	42.95	0	3,426	0.00%
2023/11/10	3.2	42.75	2	42.90	42.90	1.2	3,449	0.03%
2023/11/09	2.3	42.77	5	42.50	42.40	-2.7	3,456	-0.08%
2023/11/08	1	43.15	5	43.52	43.15	-4	3,457	-0.12%
2023/11/07	3	43.18	1	43.20	43.00	2	3,444	0.06%
2023/11/06	9	43.36	8	43.41	43.50	1	3,448	0.03%
2023/11/02	2	44.90	2	45.15	45.15	0	3,480	0.00%
2023/11/01	2.1	44.02	0	0.00	44.60	2.1	3,501	0.06%
2023/10/31	3.1	44.10	2	44.00	43.60	1.1	3,473	0.03%
2023/10/30	1	45.45	0	0.00	45.10	1	3,470	0.03%
2023/10/27	0	0.00	1.1	46.87	45.80	-1.1	3,464	-0.03%
2023/10/26	3	45.13	1.1	45.92	45.45	2	3,495	0.06%
2023/10/24	0.1	46.45	0	0.00	46.70	0.1	3,475	0.00%
2023/10/23	0	0.00	4	45.95	46.00	-4	3,507	-0.11%
2023/10/19	0	0.00	2	45.90	45.90	-2	3,586	-0.06%
2023/10/18	0.1	45.85	0	0.00	45.90	0.1	3,621	0.00%
2023/10/16	5	46.19	4	46.43	46.35	1	3,738	0.03%
2023/10/13	2	46.45	3	46.65	46.50	-1	3,861	-0.03%
2023/10/12	6	45.58	3	45.10	45.85	3	3,963	0.08%
2023/10/11	0	45.15	0	0.00	45.05	0	4,050	0.00%
2023/10/06	6	45.80	1	46.05	45.95	5	4,134	0.12%
2023/10/05	0	0.00	4	45.40	46.00	-4	4,280	-0.09%
2023/10/03	0	0.00	1	45.30	45.00	-1	4,457	-0.02%
2023/09/28	0.1	44.10	0	0.00	44.00	0.1	4,614	0.00%
2023/09/27	2.1	44.72	0	0.00	44.00	2.1	4,641	0.05%
2023/09/26	0	0.00	1	44.65	44.65	-1	4,648	-0.02%
2023/09/25	1	45.15	1	44.90	44.95	0	4,702	0.00%
2023/09/22	2.3	44.83	0.2	45.40	45.20	2.1	4,714	0.04%
2023/09/21	1	45.00	0	0.00	44.85	1	4,742	0.02%
2023/09/20	0.1	44.50	8.3	45.19	44.90	-8.2	4,817	-0.17%
2023/09/19	0.2	46.18	4	45.95	45.70	-3.9	4,900	-0.08%
2023/09/18	2	47.03	5	46.98	46.70	-3	4,853	-0.06%
2023/09/15	1.1	46.80	4	46.65	46.50	-2.9	4,802	-0.06%
2023/09/14	0	0.00	15	46.20	46.00	-15	4,750	-0.32%
2023/09/13	14	45.88	6	45.84	45.90	8	4,749	0.17%
2023/09/12	2	45.65	3.6	45.85	45.65	-1.6	4,776	-0.03%
2023/09/11	1	44.70	4	44.75	44.40	-3	4,792	-0.06%
2023/09/08	7	44.76	26	45.01	44.85	-19	5,009	-0.38%
2023/09/07	4	44.75	11	44.93	44.85	-7	4,970	-0.14%
2023/09/06	5	44.37	2.2	44.33	44.30	2.8	4,892	0.06%
2023/09/05	2	43.33	2	43.63	43.55	0	4,848	0.00%
2023/09/04	1	43.00	2	43.10	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	6	42.76	43.10	-6	4,864	-0.12%
2023/08/31	1	42.75	7	42.83	42.60	-6	4,871	-0.12%
2023/08/30	7.2	42.43	0	0.00	42.45	7.2	4,885	0.15%
2023/08/29	0	0.00	1	42.55	42.50	-1	4,909	-0.02%
2023/08/28	0	0.00	1	42.15	42.00	-1	4,910	-0.02%
2023/08/25	1	41.60	10	42.25	42.15	-9	4,910	-0.18%
2023/08/24	30	41.93	21	42.11	41.75	9	4,913	0.18%
2023/08/23	8	42.03	5	41.91	42.00	3	4,928	0.06%
2023/08/22	6	41.02	1	41.30	41.65	5	4,921	0.10%
2023/08/21	5	40.93	4	41.15	41.10	1	4,900	0.02%
2023/08/17	10	41.10	26	40.51	40.80	-16	4,877	-0.33%
2023/08/16	9	39.44	15	39.92	39.90	-6	4,857	-0.12%
2023/08/14	25.2	39.03	7	39.22	39.25	18.2	4,827	0.38%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	20	39.96	11	40.00	40.00	9	4,773	0.19%
2023/08/09	7	40.39	8.5	40.56	40.45	-1.5	4,724	-0.03%
2023/08/08	3.2	42.02	4	41.50	41.50	-0.9	4,637	-0.02%
2023/08/04	0	0.00	1	42.25	42.70	-1	4,583	-0.02%
2023/08/02	11	42.40	2	41.98	42.45	9	4,603	0.20%
2023/08/01	0	0.00	5	42.84	43.05	-5	4,540	-0.11%
2023/07/31	3	42.67	1	42.60	42.50	2	4,534	0.04%
2023/07/28	12	43.53	2	43.45	43.50	10	4,463	0.22%
2023/07/27	2	43.45	3	43.67	43.60	-1	4,464	-0.02%
2023/07/26	7.1	42.95	6	42.85	42.75	1.1	4,454	0.02%
2023/07/25	3	43.82	101	43.60	43.55	-98	4,430	-2.21%	大賣/
2023/07/24	9	43.56	16	43.14	43.05	-7	4,423	-0.16%
2023/07/21	4	44.56	15	44.40	44.40	-11	4,421	-0.25%
2023/07/20	7	45.67	9	45.83	45.60	-2	4,426	-0.05%
2023/07/19	11.2	46.60	5.5	46.63	45.60	5.6	4,456	0.13%
2023/07/18	3.5	48.64	17.1	48.56	48.60	-13.5	4,399	-0.31%
2023/07/17	13.1	48.83	32.1	48.69	48.90	-19	4,293	-0.44%
2023/07/14	1	47.25	7	48.29	48.45	-6	4,239	-0.14%
2023/07/13	10	47.86	18.8	47.75	47.35	-8.8	4,166	-0.21%
2023/07/12	34.2	48.15	11	48.23	48.10	23.2	4,123	0.56%
2023/07/11	7.8	47.80	13	47.76	47.80	-5.3	4,014	-0.13%
2023/07/10	7	47.29	8	47.18	47.30	-1	3,981	-0.03%
2023/07/07	7	46.70	1.8	46.62	46.70	5.2	3,963	0.13%
2023/07/06	5.1	47.66	31.1	47.71	47.75	-26	3,922	-0.66%
2023/07/05	1.1	47.19	8	47.23	47.35	-6.9	3,870	-0.18%
2023/07/04	1.3	46.80	3.1	46.87	46.75	-1.8	3,838	-0.05%
2023/07/03	29.2	47.41	4	47.58	47.30	25.2	3,841	0.66%
2023/06/30	3	46.75	2	47.10	47.30	1	3,822	0.03%
2023/06/29	2	46.98	11	47.15	46.95	-9	3,842	-0.24%
2023/06/28	9.1	47.34	17	47.19	47.20	-7.9	3,834	-0.21%
2023/06/27	34.7	47.03	15	46.87	46.60	19.7	3,836	0.51%
2023/06/26	4	46.14	4.1	46.27	46.15	-0.1	3,751	0.00%
2023/06/21	2	46.23	3	46.18	46.15	-1	3,831	-0.03%
2023/06/20	4	46.31	12	46.00	45.95	-8	3,980	-0.20%
2023/06/19	3	46.30	4	46.39	46.25	-1	4,117	-0.02%
2023/06/16	12.1	46.33	12	46.38	46.65	0.1	4,269	0.00%
2023/06/15	12	46.14	10	46.40	46.40	2	4,270	0.05%
2023/06/14	22	46.23	33.3	45.93	46.30	-11.3	4,244	-0.27%
2023/06/13	1	44.20	1	44.50	44.50	0	4,099	0.00%
2023/06/12	0	0.00	0.1	43.85	43.85	-0.1	4,195	0.00%
2023/06/09	1	43.60	1	43.90	43.90	0	4,224	0.00%
2023/06/08	10.3	44.36	4	44.30	44.05	6.3	4,254	0.15%
2023/06/07	5.4	44.90	4	45.00	45.20	1.4	4,335	0.03%
2023/06/06	7	44.91	6	45.18	45.20	1	4,371	0.02%
2023/06/05	5.5	45.45	1	45.40	45.40	4.5	4,430	0.10%
2023/06/02	5	45.10	27	45.10	44.75	-22	4,433	-0.50%
2023/06/01	1	44.60	6	44.60	44.65	-5	4,454	-0.11%
2023/05/31	7	44.82	6	45.08	44.95	1	4,466	0.02%
2023/05/30	6	44.83	4.1	44.52	44.95	1.9	4,461	0.04%
2023/05/29	2	44.40	3	44.73	44.80	-1	4,461	-0.02%
2023/05/26	2	44.40	1	44.40	44.05	1	4,455	0.02%
2023/05/25	0	0.00	2	44.00	44.05	-2	4,447	-0.04%
2023/05/24	2	43.85	19	44.02	44.00	-17	4,492	-0.38%
2023/05/23	6	44.13	11	44.28	44.10	-5	4,510	-0.11%
2023/05/22	2	43.83	2	43.75	43.70	0	4,504	0.00%
2023/05/19	2.3	43.54	8	43.46	43.20	-5.8	4,523	-0.13%
2023/05/18	1	43.60	0	0.00	43.50	1	4,597	0.02%
2023/05/17	1	42.85	0	0.00	43.00	1	4,643	0.02%
2023/05/15	11	42.11	0	0.00	42.25	11	4,660	0.24%
2023/05/11	26	42.17	0	0.00	42.05	26	4,834	0.54%
2023/05/10	0.1	42.70	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	25	42.76	0	0.00	42.60	25	4,975	0.50%
2023/05/08	3	44.17	3	43.80	43.80	0	4,988	0.00%
2023/05/05	3	44.20	3	43.98	43.95	0	5,039	0.00%
2023/05/03	7	44.12	9	44.06	44.10	-2	5,198	-0.04%
2023/05/02	0.1	44.05	34	43.88	44.00	-33.9	5,268	-0.64%
2023/04/28	21.1	43.24	1	43.25	43.20	20.1	5,378	0.37%
2023/04/27	3	42.98	41	43.02	43.20	-38	5,360	-0.71%
2023/04/26	43	42.50	0	0.00	42.50	43	5,334	0.81%
2023/04/25	15	42.78	3	42.97	42.55	12	5,320	0.23%
2023/04/24	8.1	43.81	0	0.00	43.55	8.1	5,314	0.15%
2023/04/21	56.2	44.52	1	45.30	44.10	55.2	5,301	1.04%
2023/04/20	1.1	45.18	0	0.00	45.15	1.1	5,273	0.02%
2023/04/19	14	45.48	14	45.30	45.25	0	5,337	0.00%
2023/04/18	16.1	46.20	16	46.18	46.15	0.1	5,261	0.00%
2023/04/17	25	46.15	7	46.14	46.15	18	5,238	0.34%
2023/04/14	3	46.68	9	46.65	46.70	-6	5,182	-0.12%
2023/04/13	10	47.47	15.4	46.93	46.85	-5.4	5,147	-0.10%
2023/04/12	4	47.80	5.2	48.14	48.35	-1.1	5,035	-0.02%
2023/04/11	4	48.35	32.1	48.42	48.30	-28.1	4,993	-0.56%
2023/04/10	3.2	48.57	6	48.57	48.65	-2.8	4,980	-0.06%
2023/04/07	2	47.85	7	48.07	47.90	-5	4,918	-0.10%
2023/04/06	15.1	48.03	10	47.60	47.60	5.1	4,906	0.10%
2023/03/31	23	48.70	50	49.01	48.50	-27	4,867	-0.55%
2023/03/30	42	48.65	28	48.61	48.65	14	4,837	0.29%
2023/03/29	1.1	48.00	12	48.51	48.00	-10.9	4,819	-0.23%
2023/03/28	4.2	48.41	2	48.30	48.10	2.2	4,807	0.04%
2023/03/27	25	48.94	37	48.97	48.90	-12	4,706	-0.26%
2023/03/24	9.1	49.42	6	49.25	49.35	3.1	4,633	0.07%
2023/03/23	28.1	49.09	13.1	49.28	49.55	15	4,531	0.33%
2023/03/22	19.2	48.53	5	48.70	48.90	14.2	4,355	0.33%
2023/03/21	19	47.83	9	48.09	47.70	10	4,191	0.24%
2023/03/20	1	47.20	44	46.99	47.20	-43	4,007	-1.07%
2023/03/17	33	46.56	9	46.88	46.20	24	3,945	0.61%
2023/03/16	11	46.56	33	46.36	46.45	-22	3,860	-0.57%
2023/03/15	15	46.08	14	46.08	45.95	1	3,782	0.03%
2023/03/14	4	44.50	1	43.95	44.90	3	3,738	0.08%
2023/03/13	7.1	44.67	2	45.00	44.75	5.1	3,733	0.14%
2023/03/10	26	45.99	6	46.14	45.40	20	3,731	0.54%
2023/03/09	2	46.58	4.5	46.66	46.20	-2.5	3,782	-0.07%
2023/03/08	14	46.63	16	46.67	46.90	-2	3,772	-0.05%
2023/03/07	5	46.21	16	46.22	46.10	-11	3,742	-0.29%
2023/03/06	3	46.02	8	45.97	46.05	-5	3,738	-0.13%
2023/03/03	3	44.88	0	0.00	45.00	3	3,738	0.08%
2023/03/02	9.2	44.98	1	44.85	44.75	8.2	3,832	0.21%
2023/03/01	9	44.50	0	0.00	45.10	9	3,897	0.23%
2023/02/24	0	0.00	1	44.75	44.90	-1	3,889	-0.03%
2023/02/23	1	45.35	3	45.35	45.35	-2	3,899	-0.05%
2023/02/22	2	45.10	0	0.00	45.15	2	3,948	0.05%
2023/02/21	1	46.50	5	45.89	45.85	-4	3,949	-0.10%
2023/02/20	0	0.00	5	46.39	46.35	-5	4,028	-0.12%
2023/02/17	0.1	46.20	3	46.13	46.25	-2.9	4,126	-0.07%
2023/02/16	7	46.21	4	45.95	46.45	3	4,165	0.07%
2023/02/15	2	44.90	2	45.10	45.05	0	4,284	0.00%
2023/02/14	18	45.38	50	45.31	45.05	-32	4,354	-0.73%
2023/02/13	5	45.21	0	0.00	45.15	5	4,433	0.11%
2023/02/10	13	46.15	0	0.00	45.70	13	4,528	0.29%
2023/02/09	16	46.79	16	46.70	46.65	0	4,594	0.00%
2023/02/08	118	46.74	96	46.17	46.15	22	4,578	0.48%	大買/
2023/02/07	1	46.25	5	45.55	46.20	-4	4,562	-0.09%
2023/02/06	3	44.80	3	45.40	44.70	0	4,616	0.00%
2023/02/03	17	45.83	2	45.83	45.55	15	4,610	0.33%
2023/02/02	4	46.10	1	46.10	46.10	3	4,610	0.07%
2023/02/01	9	45.37	4.1	45.40	45.50	4.9	4,585	0.11%
2023/01/31	1	44.30	5.4	44.69	44.85	-4.4	4,618	-0.10%
2023/01/30	8	44.12	5	43.62	44.50	3	4,570	0.07%
2023/01/17	1	42.10	1	42.05	42.10	0	4,472	0.00%
2023/01/16	12	41.88	1	42.20	42.20	11	4,562	0.24%
2023/01/13	3	42.13	0	0.00	41.80	3	4,593	0.07%
2023/01/12	12	42.75	0	0.00	42.55	12	4,600	0.26%
2023/01/11	10	43.45	0	0.00	43.40	10	4,613	0.22%
2023/01/10	0	0.00	1.2	43.40	43.90	-1.2	4,666	-0.03%
2023/01/09	10	43.95	51	43.40	44.25	-41	4,683	-0.88%
2023/01/06	1	42.25	1	42.50	42.50	0	4,652	0.00%
2023/01/05	10	42.40	1	42.25	41.65	9	4,758	0.19%
2023/01/04	0.2	41.65	1	41.65	41.75	-0.8	4,822	-0.02%
2022/12/30	1	40.90	14	41.10	40.80	-13	4,942	-0.26%
2022/12/29	1	40.70	0	0.00	41.00	1	5,014	0.02%
2022/12/28	21	40.96	2	40.73	40.75	19	5,203	0.37%
2022/12/27	4.1	42.25	3	42.50	42.15	1.1	5,257	0.02%
2022/12/23	0	0.00	5	41.65	41.80	-5	5,471	-0.09%
2022/12/22	10	41.85	0	0.00	41.95	10	5,563	0.18%
2022/12/21	43	42.05	1	41.90	41.65	42	5,752	0.73%
2022/12/20	10	42.85	2	42.28	41.85	8	6,069	0.13%
2022/12/16	10.4	43.66	31	43.76	43.65	-20.6	6,368	-0.32%
2022/12/15	0	0.00	7	44.95	44.60	-7	6,395	-0.11%
2022/12/14	0	44.55	21	44.64	44.80	-21	6,467	-0.32%
2022/12/13	30	44.10	12	43.98	43.85	18	6,483	0.28%
2022/12/12	3	43.75	0	0.00	43.75	3	6,505	0.05%
2022/12/09	1	44.65	2	45.30	44.25	-1	6,550	-0.02%
2022/12/08	2	44.80	1	44.80	44.85	1	6,563	0.02%
2022/12/07	43.2	45.03	0	0.00	44.75	43.2	6,595	0.65%
2022/12/06	51.1	46.59	100	46.00	46.00	-48.9	6,609	-0.74%
2022/12/05	1	47.70	0	0.00	47.70	1	6,613	0.02%
2022/12/02	4.1	47.59	1	47.60	47.60	3.1	6,622	0.05%
2022/12/01	12	47.33	10.3	47.54	47.70	1.7	6,644	0.03%
2022/11/30	1	45.70	2	45.90	45.95	-1	6,594	-0.02%
2022/11/29	7.2	44.83	22	44.77	45.20	-14.8	6,728	-0.22%
2022/11/28	17	45.77	37	45.80	45.55	-20	6,740	-0.30%
2022/11/25	12	45.94	16	46.08	45.90	-4	6,802	-0.06%
2022/11/24	13	46.05	20.1	46.25	46.50	-7.1	6,820	-0.10%
2022/11/23	12	45.53	1	45.30	45.20	11	6,795	0.16%
2022/11/22	1	45.50	0	0.00	45.65	1	6,842	0.01%
2022/11/21	1	46.20	4	46.10	45.85	-3	7,128	-0.04%
2022/11/18	3.1	46.01	0	0.00	45.65	3.1	7,432	0.04%
2022/11/17	7	45.87	4	45.80	46.20	3	7,423	0.04%
2022/11/16	10	45.64	16	46.12	46.10	-6	7,464	-0.08%
2022/11/15	8	45.56	20	45.87	46.00	-12	7,430	-0.16%
2022/11/14	1	44.85	1	45.50	45.00	0	7,468	0.00%
2022/11/11	65.1	45.01	35.2	45.22	44.75	29.9	7,530	0.40%
2022/11/10	30.4	43.50	11	43.78	43.80	19.4	7,430	0.26%
2022/11/09	5	42.64	10.1	42.95	43.00	-5.1	7,527	-0.07%
2022/11/08	3.2	42.44	16.2	42.33	42.25	-13	7,570	-0.17%
2022/11/07	17.2	42.06	14	42.36	42.35	3.2	7,805	0.04%
2022/11/04	6	41.74	6.1	41.79	42.20	-0.1	8,032	0.00%
2022/11/03	2.1	41.31	1	41.40	41.40	1.1	8,027	0.01%
2022/11/02	9	41.04	40	41.05	41.00	-31	8,098	-0.38%
2022/11/01	4	40.23	27	40.45	40.20	-23	8,034	-0.29%
2022/10/31	0	0.00	26	39.91	39.90	-26	8,129	-0.32%
2022/10/28	29	39.08	3	39.18	39.05	26	8,131	0.32%
2022/10/27	6	39.43	94	39.72	39.95	-88	8,121	-1.08%
2022/10/26	20	37.90	1	37.60	37.60	19	8,063	0.24%
2022/10/25	14.1	38.36	0	0.00	38.30	14.1	8,072	0.17%
2022/10/24	4.2	39.94	5	40.06	38.95	-0.8	8,111	-0.01%
2022/10/21	4	38.65	2	39.05	39.05	2	8,078	0.02%
2022/10/20	0.1	38.80	1	39.20	38.70	-0.9	8,089	-0.01%
2022/10/18	17	39.11	1	39.55	39.55	16	8,090	0.20%
2022/10/17	0.1	38.45	2.1	38.27	39.80	-2	8,162	-0.02%
2022/10/14	1	38.85	1	38.41	38.95	0	8,231	0.00%
2022/10/13	67.1	37.42	3	36.52	36.40	64.1	8,282	0.77%
2022/10/12	0	0.00	2	38.95	38.70	-2	8,242	-0.02%
2022/10/11	0.1	38.51	0	0.00	38.40	0.1	8,291	0.00%
2022/10/07	10	40.30	0	0.00	40.60	10	8,336	0.12%
2022/10/06	6	40.83	11	41.58	41.10	-5	8,352	-0.06%
2022/10/05	64	41.24	39	41.69	40.80	25	8,345	0.30%
2022/10/04	1	39.80	7	39.67	39.90	-6	8,311	-0.07%
2022/10/03	11	38.63	4	38.61	38.60	7	8,391	0.08%
2022/09/30	7.1	38.47	9	38.27	39.45	-1.9	8,407	-0.02%
2022/09/29	2	38.70	10	39.02	38.30	-8	8,428	-0.09%
2022/09/28	34	38.42	12	38.74	37.90	22	8,439	0.26%
2022/09/27	36	38.63	44	39.59	40.30	-8	8,331	-0.10%
2022/09/26	78	42.16	5	41.08	40.15	73	8,083	0.90%
2022/09/23	24	44.92	2	44.58	44.60	22	7,976	0.28%
2022/09/22	13.1	45.31	3	45.50	45.80	10.1	7,992	0.13%
2022/09/21	70	45.96	2	45.43	45.35	68	7,978	0.85%
2022/09/20	16.1	47.28	6	46.68	46.60	10.1	7,971	0.13%
2022/09/19	4.1	46.87	0	0.00	46.80	4.1	8,015	0.05%
2022/09/16	3.2	47.59	10	48.10	47.25	-6.8	8,045	-0.08%
2022/09/15	0.1	48.55	1.8	48.41	48.25	-1.7	8,114	-0.02%
2022/09/14	0	47.55	3	48.50	48.80	-3	8,186	-0.04%
2022/09/13	16.1	49.69	11.1	48.92	48.90	5	8,228	0.06%
2022/09/12	6	49.20	2.8	49.36	49.30	3.2	8,309	0.04%
2022/09/08	1.7	47.63	6	47.58	48.00	-4.3	8,404	-0.05%
2022/09/07	2.1	46.72	7	46.74	46.50	-4.9	8,480	-0.06%
2022/09/06	3.3	47.86	8	47.78	47.30	-4.7	8,494	-0.05%
2022/09/05	25	49.08	29	48.84	48.50	-4	8,483	-0.05%
2022/09/02	16	51.54	13	51.11	51.00	3	8,479	0.04%
2022/09/01	10.2	51.19	3	51.10	51.10	7.2	8,484	0.08%
2022/08/31	34	51.45	43	51.95	52.20	-9	8,464	-0.11%
2022/08/30	5	52.00	2	51.90	52.00	3	8,477	0.04%
2022/08/29	29	50.67	5	50.76	50.70	24	8,441	0.28%
2022/08/26	33	53.53	10	53.57	52.70	23	8,393	0.27%
2022/08/25	19	52.86	21	52.94	53.60	-2	8,176	-0.02%
2022/08/24	11	50.95	2	50.65	50.30	9	7,970	0.11%
2022/08/23	2	49.93	0.6	50.30	50.70	1.4	8,204	0.02%
2022/08/22	1	51.00	47.1	50.90	50.80	-46.1	8,484	-0.54%
2022/08/19	8.1	51.90	4	51.75	51.60	4.1	8,626	0.05%
2022/08/18	4	51.13	7.1	51.21	51.50	-3.1	8,886	-0.03%
2022/08/17	19	51.27	6	51.00	50.90	13	8,984	0.14%
2022/08/16	1	51.20	26	51.39	51.00	-25	9,064	-0.28%
2022/08/15	15	50.06	15.1	49.94	50.20	-0.1	8,954	0.00%
2022/08/12	52	50.33	26	50.47	50.30	26	8,964	0.29%
2022/08/11	37.1	49.33	45	49.44	49.60	-7.9	8,792	-0.09%
2022/08/10	1	46.75	13	46.91	47.60	-12	8,698	-0.14%
2022/08/09	6	47.22	2.2	47.11	47.10	3.8	8,845	0.04%
2022/08/08	1	45.95	2	45.70	45.95	-1	9,344	-0.01%
2022/08/05	24	45.97	11	46.28	46.50	13	9,800	0.13%
2022/08/04	14	44.41	17	44.79	45.30	-3	9,801	-0.03%
2022/08/03	3	45.02	5	45.37	45.10	-2	9,954	-0.02%
2022/08/02	4.1	45.87	3	45.45	45.45	1.1	10,187	0.01%
2022/08/01	4	47.21	1	47.60	47.15	3	10,426	0.03%
2022/07/29	2	47.70	4	47.90	47.75	-2	10,543	-0.02%
2022/07/28	1.2	47.49	1	47.90	47.00	0.2	10,780	0.00%
2022/07/27	5	46.00	14	46.33	47.15	-9	10,957	-0.08%
2022/07/26	4	46.49	2	46.50	45.90	2	10,981	0.02%
2022/07/25	2	47.40	7	47.54	47.55	-5	11,009	-0.05%
2022/07/22	17	48.25	8	48.58	48.10	9	11,136	0.08%
2022/07/21	14	47.91	20	48.66	48.95	-6	11,207	-0.05%
2022/07/20	10	47.69	2	47.63	47.25	8	11,225	0.07%
2022/07/19	6	46.32	3	46.55	46.55	3	11,345	0.03%
2022/07/18	10	48.01	20	48.04	48.20	-10	11,402	-0.09%
2022/07/15	22	46.88	15	47.20	47.55	7	11,364	0.06%
2022/07/14	5	45.21	44	45.93	46.15	-39	11,335	-0.34%
2022/07/13	7	45.07	16	45.02	44.80	-9	11,443	-0.08%
2022/07/12	45.1	44.98	23	44.78	44.00	22.1	11,600	0.19%
2022/07/11	62	47.63	36	47.80	47.30	26	11,749	0.22%
2022/07/08	33	45.96	62	46.09	46.40	-29	11,789	-0.25%
2022/07/07	5	44.53	11.2	44.33	44.90	-6.2	11,800	-0.05%
2022/07/06	53.1	44.46	20	44.02	43.30	33.1	12,100	0.27%
2022/07/05	30.5	44.99	67	45.74	46.00	-36.5	12,371	-0.30%
2022/07/01	1.1	46.62	21.2	46.16	45.05	-20.1	12,365	-0.16%
2022/06/30	42	48.49	44	48.17	48.05	-2	12,273	-0.02%
2022/06/29	3	50.20	11	50.35	50.50	-8	12,324	-0.06%
2022/06/28	14	51.21	13	51.14	51.00	1	12,440	0.01%
2022/06/27	0	0.00	5	52.20	52.40	-5	12,592	-0.04%
2022/06/24	12	50.55	12	50.07	50.50	0	12,776	0.00%
2022/06/23	5.1	49.71	8	50.28	49.95	-2.9	13,229	-0.02%
2022/06/22	11	51.28	0.2	50.30	50.20	10.8	14,000	0.08%
2022/06/21	6	51.38	6.1	51.88	52.40	-0.1	14,530	0.00%
2022/06/20	46	51.87	69	50.49	50.20	-23	14,839	-0.15%
2022/06/17	13.1	52.58	19.4	52.51	52.60	-6.2	14,885	-0.04%
2022/06/16	49	56.92	28	55.89	54.60	21	14,888	0.14%
2022/06/15	2	57.95	3	57.43	57.00	-1	14,993	-0.01%
2022/06/14	8	57.76	8	57.40	58.40	0	15,309	0.00%
2022/06/13	41.1	58.01	19.3	58.57	57.70	21.8	15,378	0.14%
2022/06/10	25	60.43	7	60.59	60.50	18	15,371	0.12%
2022/06/09	3.1	61.21	0	0.00	61.00	3.1	15,626	0.02%
2022/06/08	5.2	60.83	14	61.24	60.80	-8.8	15,664	-0.06%
2022/06/07	5	60.70	1.1	61.02	61.30	3.9	15,905	0.02%
2022/06/06	14	61.02	11	61.13	61.00	3	16,035	0.02%
2022/06/02	6	61.87	26	61.91	61.60	-20	16,288	-0.12%
2022/06/01	17	61.53	19	61.59	61.60	-2	16,483	-0.01%
2022/05/31	49.8	62.52	24	62.62	62.30	25.8	16,488	0.16%
2022/05/30	32	62.20	168.2	62.00	62.00	-136.2	16,441	-0.83%	大賣/鉅額交易
2022/05/27	39.6	60.99	12.1	60.78	60.70	27.6	16,268	0.17%
2022/05/26	49	60.52	44	60.39	60.00	5	16,175	0.03%
2022/05/25	5	59.28	10	59.22	59.80	-5	15,883	-0.03%
2022/05/24	13	58.95	7	58.83	57.50	6	15,892	0.04%
2022/05/23	14.1	59.52	15	59.77	59.40	-0.9	15,785	-0.01%
2022/05/20	24	59.53	28	59.05	59.60	-4	15,830	-0.03%
2022/05/19	22.1	58.98	25	57.72	59.60	-2.9	15,801	-0.02%
2022/05/18	45.2	59.38	24.9	59.43	59.30	20.3	15,781	0.13%
2022/05/17	5.9	58.77	17	59.75	60.10	-11.1	15,738	-0.07%
2022/05/16	81.3	59.68	29	59.19	58.60	52.3	15,715	0.33%
2022/05/13	17	59.03	53.4	58.88	59.70	-36.4	15,340	-0.24%
2022/05/12	7	56.31	12	56.35	55.50	-5	15,166	-0.03%
2022/05/11	12.3	57.41	18	57.44	56.90	-5.7	15,825	-0.04%
2022/05/10	4	55.48	9	56.56	58.00	-5	16,239	-0.03%
2022/05/09	10	56.96	26.9	56.95	56.60	-16.9	16,322	-0.10%
2022/05/06	29.3	55.34	15	55.59	55.50	14.3	16,342	0.09%
2022/05/05	32	57.52	15	57.50	57.80	17	16,717	0.10%
2022/05/04	13.1	55.80	8	55.36	55.60	5.1	16,714	0.03%
2022/05/03	8	55.03	8	55.49	55.50	0	16,822	0.00%
2022/04/29	15	55.67	5	54.60	54.30	10	17,101	0.06%
2022/04/28	4	54.68	16.2	54.29	54.70	-12.2	17,318	-0.07%
2022/04/27	12.2	52.57	10	51.99	53.80	2.2	17,354	0.01%
2022/04/26	8.4	55.42	9.1	55.66	54.70	-0.7	17,287	0.00%
2022/04/25	12.2	54.79	66.1	54.92	54.20	-53.9	17,357	-0.31%
2022/04/22	26.2	58.61	42	58.06	57.90	-15.8	17,523	-0.09%
2022/04/21	56.4	59.85	4.3	59.89	59.90	52.1	17,766	0.29%
2022/04/20	17	59.27	3	59.30	58.90	14	18,011	0.08%
2022/04/19	15	60.28	3.2	60.83	59.30	11.8	18,412	0.06%
2022/04/18	10.4	59.74	8.1	59.72	59.00	2.3	18,403	0.01%
2022/04/15	38.2	58.68	19	58.84	58.40	19.2	18,432	0.10%
2022/04/14	72	61.21	1	61.00	60.80	71	18,655	0.38%
2022/04/13	26.3	62.00	5	62.16	62.40	21.3	18,634	0.11%
2022/04/12	22.1	61.32	7.7	61.17	60.90	14.4	18,821	0.08%
2022/04/11	58.2	64.70	24.5	64.35	62.60	33.7	18,728	0.18%
2022/04/08	19.2	68.04	3.2	68.10	68.00	16.1	18,893	0.08%
2022/04/07	7.1	68.75	10	68.33	68.00	-2.9	18,970	-0.02%
2022/04/06	5	68.02	3	68.57	69.40	2	19,232	0.01%
2022/04/01	8.3	67.96	1	68.19	69.00	7.2	19,662	0.04%
2022/03/31	10	69.30	21	69.13	68.90	-11	19,841	-0.06%
2022/03/30	18.1	70.06	8	70.35	69.80	10.1	19,946	0.05%
2022/03/29	33.3	69.99	7.3	69.84	70.00	26.1	20,416	0.13%
2022/03/28	17.2	68.65	11	69.21	70.50	6.2	20,327	0.03%
2022/03/25	56.3	72.55	57.4	73.41	71.10	-1.1	20,092	-0.01%
2022/03/24	194.8	76.18	28.1	76.13	76.30	166.7	19,374	0.86%	大買/鉅額交易
2022/03/23	46.5	78.63	39	78.72	79.00	7.5	19,064	0.04%
2022/03/22	8.3	76.64	16	76.95	77.20	-7.7	19,631	-0.04%
2022/03/21	26.1	76.41	23.1	76.06	75.80	3	19,753	0.02%
2022/03/18	8	74.91	6	75.53	75.30	2	20,122	0.01%
2022/03/17	20	73.63	54.2	74.23	74.90	-34.2	20,327	-0.17%
2022/03/16	12	71.54	25.1	70.70	70.40	-13.1	20,662	-0.06%
2022/03/15	22	71.12	7	70.21	70.20	15	21,408	0.07%
2022/03/14	44.4	73.08	54	72.65	72.50	-9.6	23,269	-0.04%
2022/03/11	10.1	70.84	9	70.68	71.40	1.1	23,531	0.00%
2022/03/10	41.1	71.88	27.1	72.02	71.70	14	24,096	0.06%
2022/03/09	26	68.81	2	68.85	68.60	24	24,579	0.10%
2022/03/08	19	69.78	15	69.84	68.10	4	25,744	0.02%
2022/03/07	50	72.55	18	73.36	72.00	32	27,870	0.11%
2022/03/04	4.1	76.61	12.1	76.80	76.50	-8	30,560	-0.03%
2022/03/03	38	77.28	57	77.38	77.40	-19	32,162	-0.06%
2022/03/02	10	75.61	5.1	75.69	76.30	4.9	33,425	0.01%
2022/03/01	3.1	73.62	40.1	73.65	75.20	-37	35,505	-0.10%
2022/02/25	31	72.33	14.1	72.73	72.40	16.9	37,159	0.05%
2022/02/24	38	73.21	22	73.73	71.50	16	37,706	0.04%
2022/02/23	15	75.36	8	75.55	75.80	7	38,556	0.02%
2022/02/22	49	75.01	7	74.83	74.90	42	38,753	0.11%
2022/02/21	62	77.59	16	77.41	77.30	46	38,827	0.12%
2022/02/18	33.3	77.05	23	77.24	78.30	10.3	39,120	0.03%
2022/02/17	38	77.40	15	77.29	77.00	23	39,815	0.06%
2022/02/16	71.3	78.76	39	78.72	78.10	32.3	39,830	0.08%
2022/02/15	41.4	77.97	19	79.09	77.80	22.4	40,095	0.06%
2022/02/14	43.1	78.35	33.4	78.23	77.80	9.7	40,215	0.02%
2022/02/11	104.7	79.48	143	80.02	79.70	-38.3	40,771	-0.09%	大買/大賣/
2022/02/10	34	76.81	117	77.23	78.10	-83	40,750	-0.20%	大賣/
2022/02/09	29.3	74.68	40	75.06	74.70	-10.7	40,664	-0.03%
2022/02/08	43	73.16	38	72.49	73.00	5	41,039	0.01%
2022/02/07	98.2	73.78	52.4	73.17	73.40	45.8	40,868	0.11%
2022/01/26	15.4	75.35	90.4	76.21	76.80	-75	40,695	-0.18%
2022/01/25	62	76.23	66	75.81	75.40	-4	41,051	-0.01%
2022/01/24	28.1	74.52	13.2	74.09	75.30	14.9	41,508	0.04%
2022/01/21	59.6	75.40	52.1	74.29	73.10	7.4	41,929	0.02%
2022/01/20	24.1	76.29	49	77.16	77.60	-24.9	41,885	-0.06%
2022/01/19	53.1	77.47	7	77.07	77.10	46.1	41,826	0.11%
2022/01/18	37.2	79.70	32	79.40	78.60	5.2	41,937	0.01%
2022/01/17	37.3	79.41	61.3	79.91	79.30	-24	41,950	-0.06%
2022/01/14	80.1	78.08	15	77.58	78.10	65.1	42,033	0.15%
2022/01/13	20	79.78	19	80.01	79.60	1	42,427	0.00%
2022/01/12	34	79.06	27	79.79	78.20	7	42,420	0.02%
2022/01/11	14.2	79.18	9	79.00	78.30	5.2	42,167	0.01%
2022/01/10	10.2	78.09	16.8	79.08	80.00	-6.6	42,243	-0.02%
2022/01/07	48.4	79.11	17.2	79.31	78.50	31.2	42,337	0.07%
2022/01/06	14.2	82.10	11	81.94	82.90	3.2	41,989	0.01%
2022/01/05	23.3	83.13	21	83.93	82.50	2.3	42,144	0.01%
2022/01/04	30	85.23	36.1	85.44	85.50	-6.1	42,220	-0.01%
2022/01/03	54.5	86.08	58	86.31	84.80	-3.5	42,114	-0.01%
2021/12/30	15.1	84.89	102.3	84.92	85.50	-87.2	42,011	-0.21%	大賣/
2021/12/29	62	85.39	55	85.42	85.00	7	42,044	0.02%
2021/12/28	53.3	85.15	39	85.12	84.20	14.3	41,934	0.03%
2021/12/27	31.3	84.38	50.3	84.70	84.70	-19	41,756	-0.05%
2021/12/24	92.1	83.58	11	83.09	82.50	81.1	41,692	0.19%
2021/12/23	97.4	84.09	139.2	84.19	83.20	-41.8	41,679	-0.10%	大賣/
2021/12/22	26	81.75	15	81.53	81.00	11	41,410	0.03%
2021/12/21	41.1	81.08	24.4	81.05	81.20	16.6	41,428	0.04%
2021/12/20	42	82.61	28.3	82.29	82.20	13.7	41,361	0.03%
2021/12/17	55.4	82.69	28	82.58	82.40	27.4	41,536	0.07%
2021/12/16	57.4	84.88	84	85.52	84.50	-26.6	41,773	-0.06%
2021/12/15	13.2	81.84	4	81.85	81.80	9.2	41,044	0.02%
2021/12/14	48.4	81.03	59.4	81.26	81.60	-10.9	41,013	-0.03%
2021/12/13	84.1	83.93	55.3	83.15	82.80	28.8	40,747	0.07%
2021/12/10	100.4	84.76	77.2	85.11	84.90	23.2	40,474	0.06%
2021/12/09	85.2	86.59	58	85.63	84.60	27.1	39,901	0.07%
2021/12/08	176.6	87.89	195.3	88.14	88.40	-18.6	39,235	-0.05%	大買/大賣/
2021/12/07	24.2	83.78	35	83.59	84.30	-10.8	37,600	-0.03%
2021/12/06	39.3	84.30	63.7	83.55	83.30	-24.4	37,365	-0.07%
2021/12/03	91.3	86.02	80.3	86.11	86.50	11	37,287	0.03%
2021/12/02	125.3	86.36	110.3	85.82	85.40	15	37,252	0.04%	大買/大賣/
2021/12/01	197.8	85.42	240.6	85.55	86.70	-42.7	36,316	-0.12%	大買/大賣/
2021/11/30	301.8	85.72	283.9	84.37	81.80	17.9	34,565	0.05%	大買/大賣/
2021/11/29	128.5	80.31	374.4	79.38	84.90	-245.9	32,731	-0.75%	大買/大賣/鉅額交易
2021/11/26	175.1	77.50	141.2	77.29	77.20	33.9	31,324	0.11%	大買/大賣/
2021/11/25	242.5	77.43	219.2	77.71	79.70	23.4	30,253	0.08%	大買/大賣/
2021/11/24	45	75.88	236	76.03	76.40	-191	28,302	-0.68%	大賣/鉅額交易
2021/11/23	71.1	69.71	23	69.87	69.50	48.1	27,223	0.18%
2021/11/22	38.5	69.64	152.4	70.40	71.20	-113.9	27,501	-0.41%	大賣/鉅額交易
2021/11/19	10	68.14	34.1	68.63	67.30	-24.1	27,702	-0.09%
2021/11/18	26	68.13	7	67.84	67.70	19	27,758	0.07%
2021/11/17	39.6	68.51	45.1	68.90	68.90	-5.5	27,904	-0.02%
2021/11/16	95.1	69.87	95	69.53	68.20	0.1	27,849	0.00%
2021/11/15	5.2	67.69	27	67.97	67.40	-21.8	27,355	-0.08%
2021/11/12	63.7	67.38	18	67.36	66.80	45.7	27,411	0.17%
2021/11/11	56.5	68.91	13	68.57	68.60	43.5	27,191	0.16%
2021/11/10	51.3	69.73	97.1	69.78	69.60	-45.8	27,049	-0.17%
2021/11/09	65	68.63	90.2	68.70	68.30	-25.2	26,377	-0.10%
2021/11/08	51.8	67.19	54	67.48	66.60	-2.2	25,834	-0.01%
2021/11/05	74	67.15	132	67.84	66.30	-58	25,599	-0.23%	大賣/
2021/11/04	29	65.03	34	64.88	64.70	-5	25,211	-0.02%
2021/11/03	72.1	64.50	33.5	64.77	64.10	38.6	25,388	0.15%
2021/11/02	68.5	66.22	43.2	67.18	65.50	25.3	25,396	0.10%
2021/11/01	103	67.08	153.3	67.11	68.00	-50.3	25,138	-0.20%	大買/大賣/
2021/10/29	107.1	64.12	164	64.25	64.20	-56.9	24,825	-0.23%	大買/大賣/
2021/10/28	59	62.52	55	62.31	61.60	4	24,286	0.02%
2021/10/27	22	61.72	41.2	61.76	62.10	-19.2	24,335	-0.08%
2021/10/26	30.9	62.04	31	61.90	61.20	-0.1	24,811	0.00%
2021/10/25	56.1	61.14	17	61.24	61.60	39.1	25,087	0.16%
2021/10/22	94.4	61.63	62	62.10	62.00	32.4	25,756	0.13%
2021/10/21	59	61.96	127	61.75	60.50	-68	26,940	-0.25%	大賣/
2021/10/20	39.1	58.48	33	58.76	58.30	6.1	27,151	0.02%
2021/10/19	44.1	57.59	31	57.41	57.10	13.1	27,572	0.05%
2021/10/18	146	56.97	28.2	57.23	56.80	117.8	28,329	0.42%	大買/鉅額交易
2021/10/15	14	57.55	47	58.56	58.80	-33	28,865	-0.11%
2021/10/14	45	55.77	14	55.69	55.10	31	29,007	0.11%
2021/10/13	23	56.73	11	56.57	54.90	12	29,386	0.04%
2021/10/12	66.1	58.80	11	57.75	57.70	55.1	29,393	0.19%
2021/10/08	44.1	61.06	15	61.18	61.30	29.1	29,452	0.10%
2021/10/07	58.3	61.48	104	61.60	62.10	-45.7	29,875	-0.15%	大賣/
2021/10/06	34	59.83	20	60.01	58.50	14	31,380	0.04%
2021/10/05	55.1	57.62	56.3	59.56	60.40	-1.2	32,249	0.00%
2021/10/04	68.1	59.90	72	60.66	58.20	-3.9	32,428	-0.01%
2021/10/01	70	61.09	36	61.07	60.50	34	33,205	0.10%
2021/09/30	24	63.02	22	63.19	63.60	2	34,625	0.01%
2021/09/29	133.1	64.10	74	64.33	63.20	59.1	34,630	0.17%	大買/
2021/09/28	66.2	67.63	31	67.72	67.10	35.2	34,636	0.10%
2021/09/27	37	68.38	37	68.87	68.10	0	34,805	0.00%
2021/09/24	25	70.28	6	69.85	69.00	19	35,209	0.05%
2021/09/23	66	70.00	65	70.27	69.60	1	35,387	0.00%
2021/09/22	23	68.13	24	68.88	69.30	-1	35,842	0.00%
2021/09/17	13	68.54	7	68.07	69.40	6	36,073	0.02%
2021/09/16	32	68.92	49.1	68.83	69.00	-17.1	36,748	-0.05%
2021/09/15	39	67.32	57	67.11	67.10	-18	37,667	-0.05%
2021/09/14	8.1	68.58	14	68.46	68.10	-5.9	39,322	-0.02%
2021/09/13	57.1	68.80	52	68.66	68.30	5.1	40,604	0.01%
2021/09/10	45	68.02	50	67.52	69.30	-5	41,229	-0.01%
2021/09/09	23	66.77	33	66.93	67.00	-10	43,160	-0.02%
2021/09/08	78.1	65.65	65.1	65.79	65.00	13	43,523	0.03%
2021/09/07	74	69.47	80	69.33	68.60	-6	43,238	-0.01%
2021/09/06	31	70.91	19	71.06	70.60	12	42,950	0.03%
2021/09/03	40	70.88	44.9	71.36	72.00	-4.9	42,853	-0.01%
2021/09/02	75	71.33	83	70.96	68.80	-8	43,072	-0.02%
2021/09/01	33.1	69.97	17	69.90	70.70	16.1	42,978	0.04%
2021/08/31	33	70.00	49	69.99	70.40	-16	43,744	-0.04%
2021/08/30	19	69.71	30	69.53	69.60	-11	43,580	-0.03%
2021/08/27	70	69.80	40.3	68.98	68.70	29.7	43,718	0.07%
2021/08/26	55.1	69.73	83	69.93	70.20	-27.9	43,464	-0.06%
2021/08/25	57	68.81	102.3	68.73	68.70	-45.3	42,798	-0.11%	大賣/
2021/08/24	59	65.75	28	64.82	64.60	31	41,825	0.07%
2021/08/23	41.3	64.02	59	64.34	64.90	-17.7	41,991	-0.04%
2021/08/20	44	62.09	29	61.98	62.00	15	42,002	0.04%
2021/08/19	19	60.96	23	61.39	60.00	-4	42,029	-0.01%
2021/08/18	15.2	59.32	21.1	58.53	60.30	-5.9	42,809	-0.01%
2021/08/17	8	57.85	16	57.38	56.00	-8	42,930	-0.02%
2021/08/16	15	59.67	12	59.99	59.20	3	42,830	0.01%
2021/08/13	20	61.01	9.2	61.58	59.80	10.9	42,736	0.03%
2021/08/12	11	62.61	10	62.74	63.00	1	42,761	0.00%
2021/08/11	15	62.88	24.3	62.31	63.00	-9.3	42,854	-0.02%
2021/08/10	59.1	63.78	26	64.06	62.70	33.1	42,903	0.08%
2021/08/09	31.6	67.03	20.3	66.13	65.50	11.3	43,104	0.03%
2021/08/06	39.8	69.71	25.2	69.66	69.30	14.6	43,250	0.03%
2021/08/05	13	71.13	37.8	71.35	71.60	-24.8	43,441	-0.06%
2021/08/04	24	70.80	45	70.97	69.70	-21	43,842	-0.05%
2021/08/03	23.1	69.39	13	69.35	69.00	10.1	43,935	0.02%
2021/08/02	47.1	68.72	46	69.84	68.70	1.1	44,212	0.00%
2021/07/30	298.3	71.84	62	70.94	69.80	236.3	44,358	0.53%	大買/鉅額交易
2021/07/29	27.5	68.53	38.4	69.56	71.80	-11	44,148	-0.02%
2021/07/28	80.4	66.67	91.9	67.39	67.60	-11.5	44,340	-0.03%
2021/07/27	218.7	73.38	197.1	73.28	71.70	21.6	44,608	0.05%	大買/大賣/
2021/07/26	49.1	71.35	95.2	70.72	71.20	-46.1	43,726	-0.11%
2021/07/23	81.2	69.20	44	68.96	67.90	37.2	43,313	0.09%
2021/07/22	82.1	69.19	153.3	69.27	69.30	-71.2	43,250	-0.16%	大賣/
2021/07/21	72.3	67.43	75.1	67.61	66.40	-2.8	43,084	-0.01%
2021/07/20	53.4	66.34	24.3	66.05	65.10	29.1	44,059	0.07%
2021/07/19	34.1	66.95	32.5	67.18	67.10	1.6	45,994	0.00%
2021/07/16	22.2	64.98	47.1	66.24	65.10	-24.9	47,289	-0.05%
2021/07/15	60.1	65.92	18.1	65.54	65.50	42	50,274	0.08%
2021/07/14	59.1	66.99	35.3	67.50	66.50	23.9	51,027	0.05%
2021/07/13	209.6	69.42	178.1	69.81	67.10	31.5	50,995	0.06%	大買/大賣/
2021/07/12	84.1	66.20	79	66.39	67.70	5.1	49,305	0.01%
2021/07/09	57	64.40	32.2	64.18	63.90	24.8	48,631	0.05%
2021/07/08	106	65.25	76.1	65.17	64.20	29.9	49,415	0.06%	大買/
2021/07/07	102.5	64.91	197.4	63.93	65.70	-95	49,823	-0.19%	大買/大賣/
2021/07/06	23	61.05	21	60.98	60.70	2	49,067	0.00%
2021/07/05	43.2	62.08	46	62.19	62.00	-2.9	50,883	-0.01%
2021/07/02	18.1	60.31	32	60.60	61.30	-13.9	51,926	-0.03%
2021/07/01	67.3	59.53	61	59.55	58.80	6.3	52,148	0.01%
2021/06/30	93	61.85	186.5	62.21	61.10	-93.5	51,772	-0.18%	大賣/
2021/06/29	105.4	62.72	144.5	62.75	62.00	-39.1	51,477	-0.08%	大買/大賣/
2021/06/28	25	61.33	31.6	61.03	61.00	-6.6	50,641	-0.01%
2021/06/25	89.1	61.93	54	61.90	60.90	35.1	50,287	0.07%
2021/06/24	101	63.13	64.2	63.00	62.80	36.8	49,465	0.07%	大買/
2021/06/23	136.1	62.09	202.7	62.03	64.50	-66.7	48,366	-0.14%	大買/大賣/
2021/06/22	94.7	60.80	119.9	60.75	59.60	-25.2	46,598	-0.05%	大賣/
2021/06/21	104.1	58.44	65.2	58.65	59.20	38.9	45,198	0.09%	大買/
2021/06/18	326.4	59.43	157.9	58.99	58.00	168.5	44,400	0.38%	大買/大賣/鉅額交易
2021/06/17	31.1	55.72	72.5	55.20	56.50	-41.4	42,212	-0.10%
2021/06/16	19	54.03	14	53.79	53.20	5	41,615	0.01%
2021/06/15	64.1	54.38	89	54.43	54.50	-25	41,494	-0.06%
2021/06/11	63.2	54.31	22	54.18	53.70	41.2	41,405	0.10%
2021/06/10	96	55.44	66.4	55.67	55.10	29.6	41,386	0.07%
2021/06/09	45.1	54.73	91	54.98	54.50	-46	40,538	-0.11%
2021/06/08	77.3	54.42	86.2	54.14	53.40	-8.9	39,603	-0.02%
2021/06/07	37.2	50.66	88.3	51.88	52.30	-51.1	38,610	-0.13%
2021/06/04	50.2	52.33	41.5	52.46	51.50	8.7	38,533	0.02%
2021/06/03	20	51.98	47	52.33	52.70	-27	38,248	-0.07%
2021/06/02	53.3	51.29	71	51.81	50.70	-17.8	37,984	-0.05%
2021/06/01	75	51.83	18	51.91	51.60	57	37,889	0.15%
2021/05/28	51.6	51.11	57	51.04	50.80	-5.4	37,541	-0.01%
2021/05/27	31.1	49.79	43	49.96	50.00	-12	37,595	-0.03%
2021/05/26	187.1	51.06	90	50.65	49.65	97.1	38,069	0.25%	大買/
2021/05/25	18.1	47.85	20	48.12	49.35	-1.9	37,991	-0.01%
2021/05/24	12	44.28	75	45.14	44.90	-63	37,818	-0.17%
2021/05/21	13	43.80	24	44.08	44.10	-11	37,958	-0.03%
2021/05/20	82	44.20	7	43.29	42.90	75	38,330	0.20%
2021/05/19	24.1	45.14	7	44.94	45.55	17.1	38,318	0.04%
2021/05/18	30.2	44.13	63	44.16	45.15	-32.8	38,251	-0.09%
2021/05/17	43	42.05	35	41.92	41.35	8	38,136	0.02%
2021/05/14	31	46.00	16	46.68	44.45	15	37,652	0.04%
2021/05/13	29	46.05	21	45.79	46.10	8	37,223	0.02%
2021/05/12	53	47.37	55	44.73	45.20	-2	36,716	-0.01%
2021/05/11	17	48.70	32.5	48.79	48.10	-15.5	35,969	-0.04%
2021/05/10	41.6	52.27	16	52.90	51.50	25.6	35,516	0.07%
2021/05/07	47	53.82	68.2	53.76	54.70	-21.2	35,156	-0.06%
2021/05/06	60.1	52.32	59	52.20	51.20	1.1	34,824	0.00%
2021/05/05	91.1	53.32	48	53.60	51.80	43.1	34,990	0.12%
2021/05/04	72.6	55.03	101.3	54.01	55.20	-28.7	34,372	-0.08%	大賣/
2021/05/03	52.1	56.97	43	56.98	54.90	9.1	33,362	0.03%
2021/04/29	60.4	57.58	55	57.79	58.00	5.4	32,885	0.02%
2021/04/28	50.7	57.55	89.6	57.51	56.90	-38.9	32,626	-0.12%
2021/04/27	164	56.96	67.1	57.03	56.10	96.9	32,409	0.30%	大買/
2021/04/26	155.5	60.00	159.2	60.19	58.80	-3.8	31,778	-0.01%	大買/大賣/
2021/04/23	183	57.47	168	57.67	58.30	15	30,344	0.05%	大買/大賣/
2021/04/22	92.1	56.46	75	56.26	53.00	17.1	29,151	0.06%
2021/04/21	232	56.64	233.7	57.14	56.40	-1.7	27,746	-0.01%	大買/大賣/
2021/04/20	27	50.77	76	51.57	52.90	-49	24,892	-0.20%
2021/04/19	27	48.31	54.8	47.61	48.15	-27.8	23,884	-0.12%
2021/04/16	49	46.47	31	46.26	46.15	18	23,470	0.08%
2021/04/15	18	46.49	13.1	46.05	46.50	4.9	23,342	0.02%
2021/04/14	135	47.02	115	46.66	46.55	20	23,124	0.09%	大買/大賣/
2021/04/13	77.5	50.36	104.2	49.69	48.20	-26.7	22,165	-0.12%	大賣/
2021/04/12	47	49.50	45.2	49.54	48.60	1.8	20,842	0.01%
2021/04/09	112.6	49.20	108.3	49.36	48.55	4.3	20,153	0.02%	大買/大賣/
2021/04/08	64.3	46.53	184	47.21	48.00	-119.7	18,280	-0.65%	大賣/鉅額交易
2021/04/07	5	43.42	25	43.49	43.65	-20	17,193	-0.12%
2021/04/06	20	42.14	12	41.81	42.45	8	17,560	0.05%
2021/04/01	17	41.75	4	41.81	41.75	13	17,712	0.07%
2021/03/31	15	41.93	12	41.86	42.20	3	17,669	0.02%
2021/03/30	3	41.55	11	41.22	41.25	-8	17,764	-0.05%
2021/03/29	3	41.35	15	41.45	41.60	-12	18,033	-0.07%
2021/03/26	5	41.07	0.1	41.15	41.15	4.9	18,784	0.03%
2021/03/25	5	41.11	3	41.22	41.05	2	18,873	0.01%
2021/03/24	5	41.01	5	41.08	41.00	0	19,006	0.00%
2021/03/23	5	41.30	18	41.26	41.15	-13	19,321	-0.07%
2021/03/22	7	41.61	6	41.74	41.60	1	19,501	0.01%
2021/03/19	19	41.49	7	41.48	41.55	12	19,841	0.06%
2021/03/18	9	42.68	14	42.73	42.20	-5	20,037	-0.02%
2021/03/17	26	43.51	14	43.17	43.00	12	20,750	0.06%
2021/03/16	24	42.88	28	42.74	43.30	-4	21,165	-0.02%
2021/03/15	3	41.53	6	41.51	41.55	-3	23,087	-0.01%
2021/03/12	6	41.10	20	41.08	41.25	-14	24,180	-0.06%
2021/03/11	18	40.70	54	41.06	41.15	-36	25,079	-0.14%
2021/03/10	17	40.54	3	41.20	40.30	14	27,227	0.05%
2021/03/09	62	40.46	29	40.74	40.80	33	28,202	0.12%
2021/03/08	19	42.47	12	41.83	41.60	7	28,620	0.02%
2021/03/05	32	40.98	13	41.67	40.85	19	29,173	0.07%
2021/03/04	6	42.32	4	42.43	42.00	2	29,757	0.01%
2021/03/03	28	42.26	8	42.35	42.45	20	29,771	0.07%
2021/03/02	38	44.98	27.4	44.53	43.20	10.6	29,757	0.04%
2021/02/26	165	45.67	55	45.55	44.80	110	29,441	0.37%	大買/鉅額交易
2021/02/25	76.2	45.56	138.1	45.67	46.50	-61.8	28,947	-0.21%	大賣/
2021/02/24	18	44.12	19	43.77	42.90	-1	28,334	0.00%
2021/02/23	20	43.69	19	43.88	43.40	1	28,170	0.00%
2021/02/22	95	43.55	96.1	43.84	43.50	-1.1	27,996	0.00%
2021/02/19	11	42.74	63	43.03	43.25	-52	27,507	-0.19%
2021/02/18	17	42.27	34.5	42.00	42.45	-17.5	27,405	-0.06%
2021/02/17	32.1	40.52	78	41.12	40.90	-45.9	27,170	-0.17%
2021/02/05	21	38.76	12.1	38.72	38.65	8.9	26,937	0.03%
2021/02/04	59	39.19	16.2	39.00	38.95	42.9	26,891	0.16%
2021/02/03	16	39.59	1	39.20	39.40	15	26,883	0.06%
2021/02/02	1.2	39.70	49	39.83	39.70	-47.9	26,830	-0.18%
2021/02/01	15	39.00	4	38.85	39.00	11	26,794	0.04%
2021/01/29	16.1	40.65	9	40.14	40.00	7.1	26,700	0.03%
2021/01/28	36.1	41.02	14	40.99	41.00	22.1	26,567	0.08%
2021/01/27	46.3	41.49	43	41.79	41.45	3.3	26,466	0.01%
2021/01/26	6	39.93	17	40.08	40.20	-11	25,920	-0.04%
2021/01/25	38	40.35	37	40.07	40.40	1	25,874	0.00%
2021/01/22	31	40.14	26	40.04	40.45	5	25,767	0.02%
2021/01/21	7.1	38.66	31.6	38.62	38.35	-24.5	25,526	-0.10%
2021/01/20	31.8	40.03	48	41.95	39.20	-16.2	25,271	-0.06%
2021/01/19	16.2	43.32	5	43.13	42.95	11.2	24,844	0.05%
2021/01/18	26	43.39	32	43.26	43.45	-6	24,675	-0.02%
2021/01/15	115	44.41	101	44.42	43.85	14	24,390	0.06%	大買/大賣/
2021/01/14	25	43.77	37	43.79	43.35	-12	23,214	-0.05%
2021/01/13	40	43.16	26.2	43.10	43.20	13.8	22,781	0.06%
2021/01/12	21	42.00	7	42.49	41.90	14	22,334	0.06%
2021/01/11	13	42.77	18	42.67	42.95	-5	22,159	-0.02%
2021/01/08	16	41.80	23	42.14	42.00	-7	22,102	-0.03%
2021/01/07	11	42.23	12	42.36	42.00	-1	22,321	0.00%
2021/01/06	29	41.64	26	41.48	41.55	3	22,178	0.01%
2021/01/05	11	41.80	13	42.06	42.25	-2	21,936	-0.01%
2021/01/04	11	42.25	19	42.21	41.80	-8	21,825	-0.04%
2020/12/31	21	43.21	8	43.34	42.80	13	21,588	0.06%
2020/12/30	21.2	44.01	13	44.07	43.65	8.2	21,398	0.04%
2020/12/29	74	43.91	81	44.04	43.90	-7	21,047	-0.03%
2020/12/28	89	41.92	64	41.98	42.65	25	20,134	0.12%
2020/12/25	23	42.13	13	42.06	41.70	10	19,751	0.05%
2020/12/24	20	42.41	21	42.23	42.20	-1	19,574	-0.01%
2020/12/23	32	42.51	15	42.66	42.60	17	19,383	0.09%
2020/12/22	68	43.12	98	42.84	41.80	-30	19,094	-0.16%
2020/12/21	113	40.61	97	41.03	41.50	16	18,269	0.09%	大買/
2020/12/18	33	41.14	16	41.26	41.10	17	18,105	0.09%
2020/12/17	43	41.07	35	41.49	41.10	8	17,956	0.04%
2020/12/16	30	42.68	19	42.73	42.50	11	17,643	0.06%
2020/12/15	40	42.41	58	42.56	41.60	-18	17,424	-0.10%
2020/12/14	29	44.10	19	43.63	43.40	10	17,103	0.06%
2020/12/11	138	44.09	158	43.45	44.25	-20	16,861	-0.12%	大買/大賣/
2020/12/10	83	44.88	117	44.87	44.05	-34	15,993	-0.21%	大賣/
2020/12/09	325.2	46.89	262	46.67	45.70	63.2	15,207	0.42%	大買/大賣/
2020/12/08	86	44.77	165.1	44.69	45.70	-79.1	13,020	-0.61%	大賣/
2020/12/07	108	43.68	140	43.62	43.05	-32	11,934	-0.27%	大買/大賣/
2020/12/04	381	43.24	277.4	43.66	44.30	103.6	11,044	0.94%	大買/大賣/鉅額交易
2020/12/03	29	41.83	56.1	42.17	42.55	-27.1	8,896	-0.30%
2020/12/02	25	38.92	53	39.21	38.70	-28	8,094	-0.35%
2020/12/01	72	39.22	54	38.86	38.70	18	7,662	0.23%
2020/11/30	50.1	38.56	46	38.36	37.75	4.1	7,067	0.06%
2020/11/27	8	36.21	4	36.19	36.20	4	6,504	0.06%
2020/11/26	11	36.31	41	36.24	36.25	-30	6,560	-0.46%
2020/11/25	9	35.18	1	35.85	35.25	8	6,471	0.12%
2020/11/24	19	35.92	23	35.56	35.40	-4	6,440	-0.06%
2020/11/23	5	35.60	68	35.70	35.95	-63	6,216	-1.01%
2020/11/20	2	34.20	2	34.33	34.35	0	5,793	0.00%
2020/11/19	40	33.89	15.1	34.15	33.85	24.9	5,733	0.43%
2020/11/18	6	33.40	0	0.00	33.40	6	5,645	0.11%
2020/11/17	8	33.88	2	33.75	33.50	6	5,675	0.11%
2020/11/13	0	0.00	2	32.78	32.80	-2	5,827	-0.03%
2020/11/12	1	32.55	0	0.00	32.55	1	6,027	0.02%
2020/11/11	3	33.00	0	0.00	32.85	3	6,233	0.05%
2020/11/10	2	32.58	2	32.55	32.55	0	6,234	0.00%
2020/11/09	0	0.00	4	32.65	32.55	-4	6,280	-0.06%
2020/11/06	10	32.75	11	33.07	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	1	32.90	32.70	-1	6,374	-0.02%
2020/11/04	1	32.50	2	32.75	32.60	-1	6,454	-0.02%
2020/11/03	1	32.65	2	32.85	32.90	-1	6,647	-0.02%
2020/11/02	1	32.45	3	32.23	32.50	-2	6,846	-0.03%
2020/10/30	1	32.05	1	32.05	31.65	0	6,946	0.00%
2020/10/29	23	32.02	10	32.35	32.35	13	7,069	0.18%
2020/10/28	1	32.90	1	33.15	32.85	0	7,182	0.00%
2020/10/27	14.2	33.34	0	0.00	33.40	14.2	7,980	0.18%
2020/10/26	1	33.60	0	0.00	33.55	1	8,108	0.01%
2020/10/23	4	33.96	2	34.00	33.90	2	8,170	0.02%
2020/10/22	1	34.85	2	34.50	34.20	-1	8,650	-0.01%
2020/10/21	2	34.30	1	34.25	34.00	1	8,799	0.01%
2020/10/20	4	34.36	1	34.20	34.10	3	8,904	0.03%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	3	35.07	20	35.31	34.50	-17	8,991	-0.19%
2020/10/15	35	35.58	25	35.62	35.60	10	8,927	0.11%
2020/10/14	2	33.98	3	34.13	34.25	-1	8,613	-0.01%
2020/10/13	2	33.35	0	0.00	33.45	2	8,718	0.02%
2020/10/12	1	33.60	2	33.73	33.50	-1	8,986	-0.01%
2020/10/08	0.3	34.20	2	34.60	34.20	-1.7	9,028	-0.02%
2020/10/07	1	34.25	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	4	34.50	34.25	-4	9,169	-0.04%
2020/09/30	4	33.90	0	0.00	34.15	4	9,459	0.04%
2020/09/28	4	34.16	3	34.10	33.90	1	9,959	0.01%
2020/09/25	3	33.22	8	32.96	33.25	-5	10,610	-0.05%
2020/09/24	13	33.75	0	0.00	33.35	13	11,107	0.12%
2020/09/23	0	0.00	2	34.50	34.55	-2	11,120	-0.02%
2020/09/22	0	0.00	9	34.55	34.55	-9	11,169	-0.08%
2020/09/21	14.7	35.25	1	35.10	34.90	13.7	11,158	0.12%
2020/09/18	0	0.00	3	35.88	35.75	-3	11,133	-0.03%
2020/09/17	24	35.97	7	36.03	36.10	17	11,111	0.15%
2020/09/16	5	35.73	7	35.79	35.45	-2	10,976	-0.02%
2020/09/15	2	35.40	10	35.40	35.30	-8	10,937	-0.07%
2020/09/14	5	35.20	0	0.00	35.10	5	11,011	0.05%
2020/09/11	4	35.19	0	0.00	35.05	4	11,033	0.04%
2020/09/10	2	35.85	0	0.00	35.45	2	11,042	0.02%
2020/09/09	6	35.33	6	35.61	35.90	0	11,088	0.00%
2020/09/08	5.5	35.24	1	35.25	35.25	4.5	11,062	0.04%
2020/09/07	12	36.67	13	36.80	35.50	-1	11,222	-0.01%
2020/09/04	3	35.47	6	35.47	36.00	-3	10,950	-0.03%
2020/09/03	1	35.55	3	35.90	35.35	-2	10,853	-0.02%
2020/09/02	5	35.42	18	35.45	35.60	-13	10,878	-0.12%
2020/09/01	10	34.81	2	34.55	34.85	8	11,131	0.07%
2020/08/31	0	0.00	3	34.85	34.80	-3	10,967	-0.03%
2020/08/28	2	34.45	0	0.00	34.40	2	10,840	0.02%
2020/08/27	6	34.72	37	34.72	35.15	-31	10,857	-0.29%
2020/08/26	2	33.95	3	33.88	33.90	-1	10,986	-0.01%
2020/08/25	3	33.73	12	33.65	33.60	-9	11,005	-0.08%
2020/08/24	3	33.37	14	33.43	33.45	-11	11,001	-0.10%
2020/08/21	6	33.55	5	33.40	33.65	1	11,014	0.01%
2020/08/20	22	33.38	5	32.97	33.00	17	11,012	0.15%
2020/08/19	2	36.05	15	35.98	35.65	-13	10,851	-0.12%
2020/08/18	26	36.87	3	36.90	36.45	23	10,844	0.21%
2020/08/17	17	36.51	21	36.54	36.85	-4	10,705	-0.04%
2020/08/13	1	35.25	0	35.35	35.20	1	10,583	0.01%
2020/08/12	5	35.25	6	35.54	35.55	-1	10,578	-0.01%
2020/08/11	0	0.00	4	35.44	35.40	-4	10,619	-0.04%
2020/08/10	3	35.25	38	35.48	35.20	-35	10,633	-0.33%
2020/08/07	29	36.25	9	36.47	35.75	20	10,730	0.19%
2020/08/06	8	37.11	34	37.15	37.45	-26	10,749	-0.24%
2020/08/05	21	37.11	23	37.05	36.90	-2	10,688	-0.02%
2020/08/04	17	37.34	24	37.13	37.10	-7	10,597	-0.07%
2020/08/03	24	36.89	8	36.75	36.85	16	10,564	0.15%
2020/07/31	90	37.21	26	37.27	37.15	64	10,441	0.61%
2020/07/30	8	35.91	4	36.15	36.35	4	9,654	0.04%
2020/07/29	4	35.56	3	35.68	35.50	1	9,631	0.01%
2020/07/28	22	36.30	43	35.75	35.65	-21	9,736	-0.22%
2020/07/27	2	34.93	1	35.25	35.25	1	9,497	0.01%
2020/07/24	0	0.00	2	34.63	34.25	-2	9,370	-0.02%
2020/07/23	32	35.38	21	34.92	34.85	11	9,367	0.12%
2020/07/22	0	0.00	3	35.28	35.05	-3	9,487	-0.03%
2020/07/21	5	35.13	21	35.11	34.85	-16	9,454	-0.17%
2020/07/17	11.2	34.95	42	34.75	34.85	-30.8	9,443	-0.33%
2020/07/16	14	35.16	18	35.23	35.60	-4	9,483	-0.04%
2020/07/15	3	33.90	1	33.90	34.20	2	9,227	0.02%
2020/07/14	11	33.77	4	33.76	33.50	7	9,231	0.08%
2020/07/13	9	34.46	4	34.43	34.30	5	9,247	0.05%
2020/07/10	12	36.15	16	36.10	35.55	-4	9,270	-0.04%
2020/07/09	14	36.91	19	37.06	36.70	-5	9,162	-0.05%
2020/07/08	5	37.12	7	37.13	37.20	-2	9,011	-0.02%
2020/07/07	18	37.22	33	37.10	37.00	-15	8,909	-0.17%
2020/07/06	27	38.67	23	38.60	38.55	4	8,697	0.05%
2020/07/03	22	35.96	19	35.35	36.45	3	8,188	0.04%
2020/07/02	5	33.99	6	33.98	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	3	33.90	33.80	-3	7,699	-0.04%
2020/06/30	2	33.50	0	0.00	33.40	2	7,723	0.03%
2020/06/29	4	33.05	0	0.00	33.00	4	7,759	0.05%
2020/06/24	1	33.30	4	33.30	33.30	-3	7,783	-0.04%
2020/06/19	7	34.16	1	33.90	33.60	6	8,082	0.07%
2020/06/18	1	33.45	4	33.45	33.50	-3	8,038	-0.04%
2020/06/17	3	33.55	0	0.00	33.75	3	8,047	0.04%
2020/06/16	3.2	33.91	48	34.05	33.95	-44.8	8,149	-0.55%
2020/06/15	18	33.48	2	33.30	33.30	16	8,200	0.20%
2020/06/12	5	33.56	10	33.53	34.15	-5	8,265	-0.06%
2020/06/11	5	33.09	0	0.00	32.75	5	8,149	0.06%
2020/06/10	32	33.56	33	33.99	33.70	-1	8,183	-0.01%
2020/06/09	11	34.25	14	33.95	33.90	-3	8,370	-0.04%
2020/06/08	6.1	35.26	21	34.91	34.85	-14.9	8,405	-0.18%
2020/06/05	5	33.92	34	33.90	33.90	-29	8,023	-0.36%
2020/06/04	39	34.15	9	33.86	33.60	30	8,147	0.37%
2020/06/03	11	34.23	3	34.18	34.15	8	8,189	0.10%
2020/06/02	10	34.60	13	34.35	34.55	-3	8,115	-0.04%
2020/06/01	30	33.35	8	33.58	33.60	22	7,927	0.28%
2020/05/29	1	33.10	0	0.00	32.75	1	7,968	0.01%
2020/05/28	3	33.57	0	0.00	33.10	3	8,140	0.04%
2020/05/27	2	33.00	2	33.00	33.20	0	8,364	0.00%
2020/05/26	4	33.65	7	33.61	33.50	-3	8,744	-0.03%
2020/05/25	2	32.20	9	33.47	33.70	-7	8,973	-0.08%
2020/05/22	4	32.78	2	33.20	32.60	2	8,967	0.02%
2020/05/21	12	33.70	14	33.63	33.65	-2	8,967	-0.02%
2020/05/20	4	33.56	9	33.41	33.55	-5	9,054	-0.06%
2020/05/19	5	32.94	3	32.93	33.20	2	9,104	0.02%
2020/05/18	2	32.85	1	32.85	32.40	1	9,309	0.01%
2020/05/15	12	33.69	11	33.66	33.45	1	9,366	0.01%
2020/05/14	41	34.20	30	34.34	33.70	11	9,582	0.11%
2020/05/13	8	34.09	28	34.13	34.40	-20	9,598	-0.21%
2020/05/12	22	33.45	21	33.64	33.40	1	9,448	0.01%
2020/05/11	10	33.04	4	33.01	33.05	6	9,464	0.06%
2020/05/08	21	33.17	16	33.22	32.70	5	9,395	0.05%
2020/05/07	11	32.71	10	32.77	32.70	1	9,277	0.01%
2020/05/06	6	32.81	0	0.00	32.35	6	9,233	0.06%
2020/05/05	23	32.81	25	32.70	32.55	-2	9,207	-0.02%
2020/05/04	26	32.58	6	32.63	32.85	20	9,141	0.22%
2020/04/30	5	31.47	39	31.96	32.70	-34	8,989	-0.38%
2020/04/29	19	30.91	7	30.97	30.90	12	8,825	0.14%
2020/04/28	3	30.97	16	31.15	30.95	-13	8,819	-0.15%
2020/04/27	12	30.44	12	30.28	30.70	0	8,850	0.00%
2020/04/24	0	0.00	7	29.43	29.40	-7	8,714	-0.08%
2020/04/23	2	29.33	3	29.65	29.30	-1	8,710	-0.01%
2020/04/22	16	28.49	12	28.58	29.05	4	8,702	0.05%
2020/04/21	31	29.66	20	29.35	28.75	11	8,808	0.12%
2020/04/20	5	28.89	3	29.02	29.00	2	8,715	0.02%
2020/04/17	10	29.59	21	28.98	28.80	-11	8,765	-0.13%
2020/04/16	4	28.98	4	28.99	29.10	0	8,703	0.00%
2020/04/15	10	29.05	10.1	29.13	29.05	-0.1	8,664	0.00%
2020/04/14	2	28.55	3	28.62	28.65	-1	8,655	-0.01%
2020/04/13	1	28.35	3	28.27	28.00	-2	8,677	-0.02%
2020/04/10	10	28.15	6	28.10	28.30	4	8,761	0.05%
2020/04/09	12	28.90	11	28.80	28.45	1	9,015	0.01%
2020/04/08	28	27.95	71	28.11	28.90	-43	9,001	-0.48%
2020/04/07	11	27.37	9	27.36	27.30	2	8,905	0.02%
2020/04/06	7	26.33	3	26.27	26.60	4	9,145	0.04%
2020/04/01	3	25.83	11	26.11	26.15	-8	9,526	-0.08%
2020/03/31	8	25.74	1	25.95	25.95	7	9,491	0.07%
2020/03/27	36	26.24	16	26.45	25.60	20	9,646	0.21%
2020/03/26	23	26.08	17	25.93	26.05	6	9,570	0.06%
2020/03/25	19	25.59	32	25.90	26.00	-13	9,519	-0.14%
2020/03/24	16	23.71	4	24.04	23.90	12	9,452	0.13%
2020/03/23	13	23.11	18	22.80	22.60	-5	9,873	-0.05%
2020/03/20	14	24.00	10	23.83	24.30	4	10,014	0.04%
2020/03/19	7	22.91	13	24.06	22.55	-6	10,038	-0.06%
2020/03/18	63	25.86	60	25.62	25.05	3	10,011	0.03%
2020/03/17	25	25.67	33.1	25.36	25.05	-8.1	10,270	-0.08%
2020/03/16	7	27.40	17.2	28.05	26.45	-10.2	10,196	-0.10%
2020/03/13	27.3	27.38	4	27.58	27.90	23.3	10,206	0.23%
2020/03/12	14	31.04	9	30.96	30.20	5	10,016	0.05%
2020/03/11	26	32.95	0	0.00	32.40	26	10,010	0.26%
2020/03/10	17	32.75	58	32.71	33.05	-41	10,412	-0.39%
2020/03/09	6	33.35	35.3	33.50	33.00	-29.3	10,701	-0.27%
2020/03/06	4	34.88	3	34.80	34.75	1	10,583	0.01%
2020/03/05	14	35.42	15	35.39	35.20	-1	10,574	-0.01%
2020/03/04	27	34.78	24	35.15	34.85	3	10,516	0.03%
2020/03/03	41	35.79	4	35.89	35.15	37	10,472	0.35%
2020/03/02	5	34.79	4	35.28	35.50	1	10,424	0.01%
2020/02/27	72	35.74	28	34.47	34.15	44	10,167	0.43%
2020/02/26	32	35.65	59	35.69	36.00	-27	9,735	-0.28%
2020/02/25	24.1	34.79	5.1	34.79	35.15	19	9,448	0.20%
2020/02/24	25.1	35.04	4	34.94	35.00	21.1	9,393	0.22%
2020/02/21	14.1	35.15	14	35.45	35.40	0.1	9,348	0.00%
2020/02/20	21	35.29	19	35.49	35.00	2	9,230	0.02%
2020/02/19	13	35.17	37.2	35.25	35.30	-24.2	9,113	-0.27%
2020/02/18	21	34.68	7	34.57	34.65	14	8,882	0.16%
2020/02/17	30	34.99	27	35.09	34.65	3	8,773	0.03%
2020/02/14	12	34.23	4	34.08	34.00	8	8,475	0.09%
2020/02/13	11	33.57	6	33.67	33.50	5	8,308	0.06%
2020/02/12	10.5	33.75	28	33.24	33.60	-17.5	8,348	-0.21%
2020/02/11	1	32.00	4	32.13	32.20	-3	8,274	-0.04%
2020/02/10	3	31.22	2	31.50	31.60	1	8,344	0.01%
2020/02/07	6	32.01	11	31.97	31.85	-5	8,493	-0.06%
2020/02/06	13	32.21	5	32.50	32.40	8	8,669	0.09%
2020/02/05	12	32.21	13	32.24	31.80	-1	8,800	-0.01%
2020/02/04	5	31.96	8	31.99	32.10	-3	8,800	-0.03%
2020/02/03	27	30.96	14	31.13	31.20	13	8,871	0.15%
2020/01/31	10	32.25	3	32.28	32.50	7	8,827	0.08%
2020/01/30	5	32.85	16	32.63	32.25	-11	9,107	-0.12%
2020/01/20	3	35.78	3.1	35.75	35.80	-0.1	9,084	0.00%
2020/01/16	18	35.56	10	35.67	35.45	8	9,526	0.08%
2020/01/15	2	35.53	39	35.75	35.55	-37	9,835	-0.38%
2020/01/14	34	35.37	24.1	35.33	35.40	9.9	9,947	0.10%
2020/01/13	10	34.48	22	34.80	35.15	-12	10,704	-0.11%
2020/01/10	14	34.07	7	34.15	34.15	7	11,060	0.06%
2020/01/09	5	34.55	26	34.49	34.30	-21	11,048	-0.19%
2020/01/08	24	34.11	19	34.23	34.00	5	11,063	0.05%
2020/01/07	25	35.04	4	34.88	34.80	21	11,090	0.19%
2020/01/06	11	35.68	17	35.54	35.20	-6	11,228	-0.05%
2020/01/03	34	36.82	10	37.09	36.25	24	11,149	0.22%
2020/01/02	1	37.00	16	36.74	36.90	-15	10,906	-0.14%
2019/12/31	14	36.56	4	36.66	36.35	10	10,825	0.09%
2019/12/30	9	37.24	18	37.35	37.10	-9	10,750	-0.08%
2019/12/27	33	36.75	33	36.99	37.30	0	10,473	0.00%
2019/12/26	12	35.97	1	35.90	35.80	11	10,121	0.11%
2019/12/25	8	36.53	4	36.36	36.10	4	10,177	0.04%
2019/12/24	5	35.87	38	35.78	35.80	-33	10,039	-0.33%
2019/12/23	4	36.05	8	35.97	36.10	-4	10,132	-0.04%
2019/12/20	0	0.00	10	36.00	35.90	-10	10,247	-0.10%
2019/12/19	11	36.00	35	35.91	35.90	-24	10,473	-0.23%
2019/12/18	41	36.75	5	37.04	36.30	36	10,454	0.34%
2019/12/17	8	36.45	14	36.16	36.60	-6	10,055	-0.06%
2019/12/16	13	36.17	8	36.09	36.05	5	10,068	0.05%
2019/12/13	10	35.59	6	35.59	35.60	4	9,918	0.04%
2019/12/12	24	36.18	30	36.24	35.50	-6	9,803	-0.06%
2019/12/11	7	35.39	3	35.45	35.50	4	9,404	0.04%
2019/12/10	11	35.70	16	35.69	35.75	-5	9,363	-0.05%
2019/12/09	2	35.75	5	35.39	35.30	-3	9,240	-0.03%
2019/12/06	11	35.49	4	35.33	35.55	7	9,233	0.08%
2019/12/05	54	35.59	49	35.63	35.25	5	9,090	0.06%
2019/12/04	40	34.71	99	34.53	34.85	-59	8,701	-0.68%
2019/12/03	38	33.13	0	0.00	33.10	38	8,310	0.46%
2019/12/02	2	33.05	0	0.00	33.05	2	8,328	0.02%
2019/11/29	3.9	33.59	2	33.73	33.45	1.9	8,386	0.02%
2019/11/28	21	33.83	3	33.85	33.80	18	8,410	0.21%
2019/11/27	10	33.98	26	33.96	34.10	-16	8,529	-0.19%
2019/11/26	5	33.35	1	33.35	33.35	4	8,500	0.05%
2019/11/22	4	33.19	0	0.00	33.05	4	8,719	0.05%
2019/11/21	1	32.95	0	0.00	33.25	1	8,766	0.01%
2019/11/20	0	0.00	2	33.25	33.15	-2	8,779	-0.02%
2019/11/19	1	33.60	0	0.00	33.60	1	8,826	0.01%
2019/11/18	0	0.00	0	33.35	33.35	0	8,874	0.00%
2019/11/15	6	33.10	0	0.00	33.00	6	8,970	0.07%
2019/11/14	1	32.90	12	32.92	33.00	-11	9,074	-0.12%
2019/11/12	2	33.40	1	33.35	33.60	1	9,106	0.01%
2019/11/11	10	33.50	34	33.51	33.00	-24	9,114	-0.26%
2019/11/08	2	34.28	1	34.40	34.30	1	9,043	0.01%
2019/11/07	11	35.32	15	35.64	35.05	-4	9,033	-0.04%
2019/11/06	18	36.31	8	36.27	35.75	10	9,078	0.11%
2019/11/05	14	36.17	27	36.33	36.00	-13	8,993	-0.14%
2019/11/04	1	35.80	16	36.08	35.80	-15	8,863	-0.17%
2019/11/01	4	35.25	1	35.30	35.70	3	8,740	0.03%
2019/10/31	6	35.29	1	35.15	35.05	5	8,780	0.06%
2019/10/30	8	35.83	1	35.80	35.80	7	8,690	0.08%
2019/10/29	26	36.30	5	36.40	36.05	21	8,683	0.24%
2019/10/28	8	35.60	0	0.00	35.60	8	8,555	0.09%
2019/10/25	15	36.21	5	36.29	35.50	10	8,580	0.12%
2019/10/24	25	36.43	34	36.53	36.70	-9	8,427	-0.11%
2019/10/23	24.5	36.51	44	36.57	36.35	-19.5	8,296	-0.24%
2019/10/22	34	36.20	24	36.15	36.15	10	8,261	0.12%
2019/10/21	98	36.48	61	36.43	36.30	37	8,106	0.46%
2019/10/18	38	34.60	26	34.33	34.80	12	7,458	0.16%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/16	4	33.35	7	33.17	33.20	-3	7,345	-0.04%
2019/10/15	0	0.00	10	34.01	33.40	-10	7,326	-0.14%
2019/10/14	34	33.88	24	33.91	33.75	10	7,233	0.14%
2019/10/09	5	32.70	7	32.71	32.70	-2	7,081	-0.03%
2019/10/08	2	32.80	3	32.92	32.90	-1	7,118	-0.01%
2019/10/07	1	33.70	0	0.00	33.45	1	7,175	0.01%
2019/10/04	17	34.32	23	33.83	33.85	-6	7,280	-0.08%
2019/10/03	11	33.76	6.1	33.77	34.10	4.9	7,323	0.07%
2019/10/02	1	33.90	18	33.86	33.90	-17	7,419	-0.23%
2019/10/01	15	34.31	4	34.21	34.60	11	7,428	0.15%
2019/09/27	12	33.76	18	33.89	33.65	-6	7,471	-0.08%
2019/09/26	5	34.74	3	34.90	34.10	2	7,535	0.03%
2019/09/25	18	34.23	12	34.30	34.50	6	7,686	0.08%
2019/09/24	30	34.43	38	34.27	34.15	-8	7,755	-0.10%
2019/09/23	17	33.60	12	33.74	33.75	5	7,525	0.07%
2019/09/20	22	33.43	20.2	33.71	33.45	1.8	7,554	0.02%
2019/09/19	38	33.49	38	33.13	33.50	0	7,653	0.00%
2019/09/18	2	32.60	1	32.60	32.55	1	7,571	0.01%
2019/09/17	20	32.50	21	32.55	32.50	-1	7,640	-0.01%
2019/09/16	1	32.45	8	32.21	32.20	-7	7,696	-0.09%
2019/09/12	8	32.38	2	32.60	32.20	6	7,842	0.08%
2019/09/11	0	0.00	2	31.95	31.90	-2	7,914	-0.03%
2019/09/10	7	31.94	4.1	31.90	31.90	2.9	8,037	0.04%
2019/09/09	3	32.48	15.1	32.61	32.35	-12.1	8,377	-0.14%
2019/09/06	8	33.24	16	33.28	32.90	-8	8,430	-0.09%
2019/09/05	2	32.85	9	33.05	32.90	-7	8,426	-0.08%
2019/09/04	34	32.78	14	32.79	32.85	20	8,683	0.23%
2019/09/03	15	32.93	11	33.00	32.50	4	8,754	0.05%
2019/09/02	10	32.45	10	32.70	32.70	0	8,710	0.00%
2019/08/30	43	32.43	31	32.81	32.10	12	8,713	0.14%
2019/08/29	19	32.20	3	32.17	32.30	16	8,640	0.19%
2019/08/28	11	32.45	24	32.25	32.55	-13	8,568	-0.15%
2019/08/27	5	31.71	0	0.00	31.40	5	8,406	0.06%
2019/08/26	4	31.66	0	0.00	31.50	4	8,466	0.05%
2019/08/23	13	32.29	10	32.60	32.40	3	8,468	0.04%
2019/08/22	14	32.73	11	32.85	32.40	3	8,490	0.04%
2019/08/21	14	32.79	11	33.11	32.70	3	8,500	0.04%
2019/08/20	24	33.18	20	33.18	32.90	4	8,487	0.05%
2019/08/19	28	33.38	16	33.42	33.40	12	8,459	0.14%
2019/08/16	25	32.07	22	32.11	32.50	3	8,412	0.04%
2019/08/15	15	31.84	11	31.95	31.85	4	8,490	0.05%
2019/08/14	3	32.77	3	32.92	32.50	0	8,552	0.00%
2019/08/13	10	32.45	10	32.65	32.50	0	8,640	0.00%
2019/08/12	37	32.34	4	32.11	32.45	33	8,721	0.38%
2019/08/08	8	33.00	13	32.88	32.85	-5	8,736	-0.06%
2019/08/07	10	33.45	15	33.57	33.20	-5	8,803	-0.06%
2019/08/06	3	33.33	6	33.31	34.15	-3	8,983	-0.03%
2019/08/05	2	34.08	2	33.85	33.85	0	9,305	0.00%
2019/08/02	10	34.59	2	34.53	34.55	8	9,570	0.08%
2019/08/01	3	35.80	1	35.75	35.75	2	9,723	0.02%
2019/07/31	5	35.40	19	35.87	36.20	-14	9,932	-0.14%
2019/07/30	31	36.12	40.1	35.94	35.60	-9.1	9,958	-0.09%
2019/07/29	12	37.13	1	37.20	37.05	11	9,899	0.11%
2019/07/26	14	36.94	18	36.97	37.00	-4	9,916	-0.04%
2019/07/25	20	36.78	12	36.78	36.90	8	9,947	0.08%
2019/07/24	53	36.88	37	37.00	36.80	16	10,024	0.16%
2019/07/23	15	36.38	11	36.32	36.10	4	10,242	0.04%
2019/07/22	22	36.58	33	36.64	36.50	-11	10,750	-0.10%
2019/07/19	16	35.61	47	35.39	36.05	-31	11,077	-0.28%
2019/07/18	22	34.97	12	34.63	34.50	10	11,053	0.09%
2019/07/17	7	35.61	0	0.00	35.65	7	11,077	0.06%
2019/07/16	11	36.06	12	36.02	35.90	-1	11,708	-0.01%
2019/07/15	1	35.85	10	35.55	35.70	-9	11,875	-0.08%
2019/07/12	2	35.60	2	35.90	35.40	0	12,082	0.00%
2019/07/11	9	35.76	3	35.75	35.60	6	12,129	0.05%
2019/07/10	7	37.49	5	37.60	37.60	2	12,100	0.02%
2019/07/09	4	37.45	8	37.56	37.40	-4	12,054	-0.03%
2019/07/08	16	38.06	6	38.18	38.05	10	12,117	0.08%
2019/07/05	14	37.49	1	37.40	37.80	13	12,158	0.11%
2019/07/04	15	37.43	15	37.58	37.55	0	12,166	0.00%
2019/07/03	6	36.90	3	36.90	36.90	3	12,483	0.02%
2019/07/02	8	36.91	13	37.15	37.10	-5	12,517	-0.04%
2019/07/01	3	36.03	40	36.15	36.45	-37	12,550	-0.29%
2019/06/28	20	35.08	13	35.23	35.35	7	12,808	0.05%
2019/06/27	25	35.13	3	35.07	35.15	22	13,119	0.17%
2019/06/26	12	34.59	2	34.40	34.70	10	13,074	0.08%
2019/06/25	9	35.28	2	36.10	35.30	7	13,030	0.05%
2019/06/24	20	36.00	40	35.45	36.00	-20	12,960	-0.15%
2019/06/21	27	35.87	3	35.68	35.05	24	12,923	0.19%
2019/06/20	9	36.13	102	36.12	35.70	-93	12,880	-0.72%	大賣/
2019/06/19	1	35.50	12	35.52	35.55	-11	12,826	-0.09%
2019/06/18	14	35.11	3	34.95	35.05	11	12,825	0.09%
2019/06/17	113	35.82	114	35.55	35.50	-1	12,844	-0.01%	大買/大賣/
2019/06/14	4	34.40	15	34.77	34.40	-11	12,517	-0.09%
2019/06/13	32	34.31	16	34.38	34.25	16	12,543	0.13%
2019/06/12	94	35.12	114	35.01	34.60	-20	12,564	-0.16%	大賣/
2019/06/11	2	34.03	9	33.78	34.05	-7	12,406	-0.06%
2019/06/10	0	0.00	4	33.28	33.25	-4	12,391	-0.03%
2019/06/06	6	32.74	14	32.79	32.80	-8	12,525	-0.06%
2019/06/05	6	33.66	16	33.87	33.10	-10	12,542	-0.08%
2019/06/04	2	33.20	4	33.33	33.50	-2	12,606	-0.02%
2019/06/03	8	32.94	2	33.00	33.25	6	12,833	0.05%
2019/05/31	30	33.53	4	33.58	33.50	26	13,007	0.20%
2019/05/30	19	33.02	30	32.88	33.15	-11	13,059	-0.08%
2019/05/29	11	32.40	14	32.43	32.30	-3	13,289	-0.02%
2019/05/28	19	32.84	14	32.87	32.95	5	13,695	0.04%
2019/05/27	15	33.37	3	33.20	32.90	12	14,182	0.08%
2019/05/24	19	33.37	18	33.61	33.05	1	14,485	0.01%
2019/05/23	13	33.15	8	33.21	33.30	5	14,617	0.03%
2019/05/22	20	34.28	17	34.74	33.90	3	14,824	0.02%
2019/05/21	32	33.54	25	33.11	33.90	7	15,197	0.05%
2019/05/20	32	33.03	7	32.93	33.05	25	15,278	0.16%
2019/05/17	16	33.85	28.9	34.29	33.80	-12.9	15,570	-0.08%
2019/05/16	47	34.49	24	34.72	33.80	23	15,910	0.14%
2019/05/15	27	35.16	17	35.02	34.90	10	16,886	0.06%
2019/05/14	10	34.08	36	33.78	35.25	-26	17,494	-0.15%
2019/05/13	50	34.87	59	34.65	33.80	-9	17,719	-0.05%
2019/05/10	35	37.00	30	37.17	36.60	5	17,580	0.03%
2019/05/09	49	37.55	5	38.08	37.25	44	17,423	0.25%
2019/05/08	71	38.80	57	38.70	38.90	14	17,313	0.08%
2019/05/07	11	38.48	53	38.38	38.40	-42	17,407	-0.24%
2019/05/06	7	38.45	13	38.24	38.15	-6	17,976	-0.03%
2019/05/03	48	39.49	16	39.40	39.35	32	17,943	0.18%
2019/05/02	21	39.13	23	38.89	38.90	-2	17,968	-0.01%
2019/04/30	42	38.62	22	38.95	39.05	20	18,100	0.11%
2019/04/29	60	39.43	51	39.07	38.55	9	17,988	0.05%
2019/04/26	29	40.76	26	40.95	41.15	3	17,730	0.02%
2019/04/25	16	40.47	12	40.65	40.55	4	17,250	0.02%
2019/04/24	32	39.58	37	39.78	39.40	-5	16,889	-0.03%
2019/04/23	5.8	38.81	7	38.99	39.00	-1.2	16,911	-0.01%
2019/04/22	34	40.53	65	40.88	39.25	-31	17,008	-0.18%
2019/04/19	77	38.87	15	38.62	39.00	62	16,563	0.37%
2019/04/18	28	38.83	23	38.25	37.85	5	16,598	0.03%
2019/04/17	29	38.29	31	38.45	38.25	-2	16,622	-0.01%
2019/04/16	29	38.00	25	37.84	38.05	4	16,677	0.02%
2019/04/15	32	37.38	12	37.70	37.30	20	16,926	0.12%
2019/04/12	34	37.67	24	37.27	37.25	10	17,317	0.06%
2019/04/11	6	39.02	28	38.72	38.10	-22	17,415	-0.13%
2019/04/10	20	39.14	43	39.22	39.35	-23	17,356	-0.13%
2019/04/09	56	40.22	23	40.29	39.60	33	17,404	0.19%
2019/04/08	21	39.65	16	39.84	39.30	5	17,317	0.03%
2019/04/03	17	39.41	29	39.32	39.20	-12	17,378	-0.07%
2019/04/02	46	38.91	41	38.90	39.45	5	17,400	0.03%
2019/04/01	72	37.89	27	38.06	37.90	45	17,263	0.26%
2019/03/29	24	36.59	12	36.85	36.90	12	17,149	0.07%
2019/03/28	61	37.15	60	36.86	36.55	1	17,823	0.01%
2019/03/27	0	0.00	1	37.00	36.80	-1	18,695	-0.01%
2019/03/25	0	0.00	3	36.57	36.70	-3	20,382	-0.01%
2019/03/22	12	37.23	11.5	37.06	37.10	0.5	20,597	0.00%
2019/03/21	3	36.80	0	0.00	36.75	3	20,876	0.01%
2019/03/20	16	36.98	15	37.15	37.10	1	21,208	0.00%
2019/03/19	10.4	36.55	10	36.75	36.45	0.4	21,697	0.00%
2019/03/18	5.1	36.36	7	36.19	36.25	-1.9	22,043	-0.01%
2019/03/15	20	36.88	21	36.95	36.70	-1	22,301	0.00%
2019/03/14	3	36.58	11	36.56	36.45	-8	22,583	-0.04%
2019/03/13	10	37.17	5	37.28	37.10	5	23,091	0.02%
2019/03/12	31	37.77	19	37.97	37.35	12	23,411	0.05%
2019/03/11	27	37.31	25	37.43	37.30	2	23,766	0.01%
2019/03/08	44	36.77	41	36.83	37.25	3	24,548	0.01%
2019/03/07	14	38.03	26	37.86	37.05	-12	25,184	-0.05%
2019/03/06	12	39.03	24	39.15	38.65	-12	26,262	-0.05%
2019/03/05	29	38.78	25	38.89	38.60	4	27,112	0.01%
2019/03/04	11	39.70	15	39.31	38.95	-4	28,054	-0.01%
2019/02/27	40	39.08	52	39.31	39.50	-12	28,110	-0.04%
2019/02/26	68	38.88	50	39.21	38.60	18	28,202	0.06%
2019/02/25	8	37.94	9	37.93	37.80	-1	28,383	0.00%
2019/02/22	17	38.98	16	39.27	38.75	1	29,437	0.00%
2019/02/21	11	39.12	18	38.86	39.40	-7	29,463	-0.02%
2019/02/20	23	40.77	49	40.47	39.50	-26	29,489	-0.09%
2019/02/19	11	39.09	29	39.24	39.50	-18	29,660	-0.06%
2019/02/18	20	39.69	51	39.50	39.20	-31	30,192	-0.10%
2019/02/15	36	39.25	25	39.02	38.80	11	30,612	0.04%
2019/02/14	86	39.88	96	40.03	39.80	-10	30,775	-0.03%
2019/02/13	14	37.47	62.5	37.00	38.75	-48.5	30,306	-0.16%
2019/02/12	85.5	35.21	78	35.20	35.25	7.5	30,182	0.02%
2019/02/11	26	34.53	2	34.40	34.35	24	31,029	0.08%
2019/01/30	44	33.68	65	33.83	33.40	-21	31,892	-0.07%
2019/01/29	20	33.56	13	33.39	33.40	7	32,202	0.02%
2019/01/28	33	34.59	21.2	34.70	34.25	11.8	32,566	0.04%
2019/01/25	33	34.12	26	34.08	34.30	7	33,389	0.02%
2019/01/24	32	32.61	33	32.60	32.65	-1	34,287	0.00%
2019/01/23	34	32.18	15	32.35	32.25	19	34,578	0.05%
2019/01/22	26	32.54	43	32.57	32.60	-17	34,995	-0.05%
2019/01/21	1	32.35	19	32.46	32.20	-18	35,430	-0.05%
2019/01/18	31	31.37	41.2	31.86	32.20	-10.2	35,828	-0.03%
2019/01/17	45	32.54	39	32.79	32.00	6	36,054	0.02%
2019/01/16	40	32.56	73	32.43	32.60	-33	36,365	-0.09%
2019/01/15	81	32.00	64	31.94	32.05	17	36,476	0.05%
2019/01/14	61.2	32.15	26	31.83	31.85	35.2	36,612	0.10%
2019/01/11	34	33.26	1	33.05	32.95	33	36,713	0.09%
2019/01/10	12	33.98	12	33.79	33.40	0	36,865	0.00%
2019/01/09	13	33.20	21	33.61	33.40	-8	37,074	-0.02%
2019/01/08	24	33.24	26	33.40	33.35	-2	37,626	-0.01%
2019/01/07	26	33.48	45	33.11	33.55	-19	37,762	-0.05%
2019/01/04	41	30.56	76	30.38	31.50	-35	38,001	-0.09%
2019/01/03	18	32.90	16	32.56	32.00	2	37,814	0.01%
2019/01/02	25	33.62	55	33.82	33.50	-30	38,184	-0.08%
2018/12/28	10	33.42	10	33.49	33.50	0	38,634	0.00%
2018/12/27	48	34.14	13	33.98	33.50	35	39,107	0.09%
2018/12/26	11	33.64	4	33.60	32.50	7	39,032	0.02%
2018/12/25	21	33.36	15	33.06	33.40	6	39,341	0.02%
2018/12/24	13	33.79	12	34.08	34.40	1	39,312	0.00%
2018/12/22	12	34.33	14	34.27	34.65	-2	39,298	-0.01%
2018/12/21	83	34.39	52	34.14	35.45	31	39,507	0.08%
2018/12/20	84.2	34.00	94	33.66	33.60	-9.9	39,119	-0.03%
2018/12/19	76.7	36.54	41	36.75	35.20	35.7	38,481	0.09%
2018/12/18	107	39.23	76	38.70	37.60	31	38,498	0.08%	大買/
2018/12/17	63	40.60	58	40.63	40.50	5	38,648	0.01%
2018/12/14	30	41.52	34	41.70	40.70	-4	38,836	-0.01%
2018/12/13	43	42.07	52	42.09	42.30	-9	38,818	-0.02%
2018/12/12	65	41.72	88	41.68	41.85	-23	38,745	-0.06%
2018/12/11	56	41.47	60.7	41.56	40.55	-4.7	38,901	-0.01%
2018/12/10	89	40.23	77	40.69	41.45	12	39,090	0.03%
2018/12/07	66	41.13	40	41.37	40.90	26	39,058	0.07%
2018/12/06	46	40.91	142	40.44	40.15	-96	39,164	-0.25%	大賣/
2018/12/05	72	41.80	76	41.64	41.90	-4	39,076	-0.01%
2018/12/04	51.3	43.52	83	43.61	43.20	-31.8	39,419	-0.08%
2018/12/03	125	44.85	89	44.76	44.20	36	39,430	0.09%	大買/
2018/11/30	63.2	42.51	62	42.48	43.20	1.2	38,819	0.00%
2018/11/29	41	41.76	86	41.92	42.50	-45	38,225	-0.12%
2018/11/28	69	39.88	83	40.05	39.85	-14	37,146	-0.04%
2018/11/27	110	39.47	66	39.23	39.40	44	36,504	0.12%	大買/
2018/11/26	44	38.03	76	37.80	38.20	-32	35,653	-0.09%
2018/11/23	78	38.31	113	38.61	37.35	-35	35,760	-0.10%	大賣/
2018/11/22	109	39.02	60	38.95	38.15	49	35,578	0.14%	大買/
2018/11/21	217	39.65	151	39.14	39.50	66	35,256	0.19%	大買/大賣/
2018/11/20	29	37.57	25	37.58	37.45	4	34,251	0.01%
2018/11/19	18	37.27	20	37.41	37.70	-2	34,401	-0.01%
2018/11/16	77	37.84	36	37.81	36.75	41	34,265	0.12%
2018/11/15	61	36.78	128	36.87	37.70	-67	33,749	-0.20%	大賣/
2018/11/14	147	37.69	135	37.52	37.00	12	33,259	0.04%	大買/大賣/
2018/11/13	62	37.13	65	37.50	38.35	-3	32,871	-0.01%
2018/11/12	50	37.30	52	37.30	37.80	-2	32,467	-0.01%
2018/11/09	111	36.65	70	36.62	37.00	41	32,209	0.13%	大買/
2018/11/08	102	37.06	136	37.24	36.25	-34	31,899	-0.11%	大買/大賣/
2018/11/07	145	34.30	124	34.65	35.80	21	31,002	0.07%	大買/大賣/
2018/11/06	388	33.79	387	33.10	32.55	1	30,328	0.00%	大買/大賣/
2018/11/05	30	33.79	46	33.69	34.05	-16	30,079	-0.05%
2018/11/02	548	33.16	533.1	33.24	33.30	14.9	29,779	0.05%	大買/大賣/
2018/11/01	511	32.85	557	33.28	32.75	-46	29,018	-0.16%	大買/大賣/
2018/10/31	107	31.05	87	31.24	31.40	20	27,766	0.07%	大買/
2018/10/30	64	28.24	69	28.24	28.55	-5	27,535	-0.02%
2018/10/29	118	27.14	127	27.78	28.65	-9	27,409	-0.03%	大買/大賣/
2018/10/26	64	27.18	74	26.89	26.05	-10	27,322	-0.04%
2018/10/25	44	26.90	36	26.84	26.55	8	27,120	0.03%
2018/10/24	295	30.77	313	30.48	29.50	-18	26,849	-0.07%	大買/大賣/
2018/10/23	37	32.15	24	31.65	31.35	13	26,639	0.05%
2018/10/22	35	32.61	48	32.16	33.10	-13	26,588	-0.05%
2018/10/19	102	31.86	139	31.89	32.35	-37	26,568	-0.14%	大買/大賣/
2018/10/18	174	33.72	143	33.82	33.25	31	26,457	0.12%	大買/大賣/
2018/10/17	324	33.50	346	33.60	33.10	-22	26,349	-0.08%	大買/大賣/
2018/10/16	140	33.38	108	33.60	33.25	32	26,327	0.12%	大買/大賣/
2018/10/15	121	31.93	159	32.10	32.00	-38	26,269	-0.14%	大買/大賣/
2018/10/12	107	31.91	86	31.91	31.85	21	26,475	0.08%	大買/
2018/10/11	10	32.13	17	32.05	31.80	-7	26,210	-0.03%
2018/10/09	40	35.54	38	35.14	35.30	2	26,240	0.01%
2018/10/08	46	36.24	12	36.58	35.15	34	26,051	0.13%
2018/10/05	37	37.70	17	37.10	36.80	20	25,907	0.08%
2018/10/04	17	40.49	16	40.57	40.00	1	25,635	0.00%
2018/10/03	33	40.52	46	40.32	40.40	-13	25,839	-0.05%
2018/10/02	127	43.14	142	43.24	42.60	-15	26,084	-0.06%	大買/大賣/
2018/10/01	90	42.98	81	43.31	43.20	9	26,286	0.03%
2018/09/28	136	42.79	89	43.18	43.50	47	26,732	0.18%	大買/
2018/09/27	18	43.36	24	42.90	42.20	-6	26,709	-0.02%
2018/09/26	10	44.32	8	44.04	43.80	2	27,040	0.01%
2018/09/25	78	45.30	64	44.73	44.15	14	26,956	0.05%
2018/09/21	70	42.48	130	42.83	43.85	-60	26,206	-0.23%	大賣/
2018/09/20	41	40.73	53	41.26	40.75	-12	25,600	-0.05%
2018/09/19	70	41.73	143	41.62	40.20	-73	25,686	-0.28%	大賣/
2018/09/18	117	41.21	80	41.48	40.95	37	25,896	0.14%	大買/
2018/09/17	127	41.76	117	42.14	42.40	10	26,186	0.04%	大買/大賣/
2018/09/14	71	40.56	35	40.44	41.45	36	25,773	0.14%
2018/09/13	31	38.85	45	38.67	37.70	-14	25,506	-0.05%
2018/09/12	42	38.57	22	38.42	38.65	20	25,568	0.08%
2018/09/11	27	39.58	87	38.65	39.60	-60	25,723	-0.23%
2018/09/10	147	39.87	87	38.35	37.45	60	25,491	0.24%	大買/
2018/09/07	65	42.19	70	41.95	41.50	-5	25,119	-0.02%
2018/09/06	32	44.33	23	44.56	44.00	9	25,060	0.04%
2018/09/05	6	44.39	10	44.41	44.55	-4	25,627	-0.02%
2018/09/04	21.2	43.61	36	43.77	43.85	-14.8	27,102	-0.05%
2018/09/03	73	45.25	41	44.11	43.55	32	27,874	0.11%
2018/08/31	38	46.27	57	46.55	47.25	-19	28,015	-0.07%
2018/08/30	45	48.21	26	48.62	47.50	19	28,162	0.07%
2018/08/29	57	46.82	36	47.30	47.60	21	28,205	0.07%
2018/08/28	32	47.68	27	47.47	47.10	5	28,746	0.02%
2018/08/27	9	45.53	35	44.91	47.20	-26	28,901	-0.09%
2018/08/24	20	44.67	22	45.28	42.95	-2	29,383	-0.01%
2018/08/23	29	46.76	16	47.21	46.40	13	30,829	0.04%
2018/08/22	11	47.29	23	47.70	47.10	-12	31,632	-0.04%
2018/08/21	30	47.47	32	47.24	47.00	-2	33,184	-0.01%
2018/08/20	45	47.72	5	47.11	47.00	40	34,269	0.12%
2018/08/17	20	51.68	16	51.34	51.80	4	34,573	0.01%
2018/08/16	49	50.51	58	50.15	51.20	-9	34,777	-0.03%
2018/08/15	25	51.72	8	50.86	50.20	17	35,119	0.05%
2018/08/14	30	53.24	17	52.91	53.50	13	35,718	0.04%
2018/08/13	64	55.17	21	55.59	53.60	43	35,970	0.12%
2018/08/10	14.6	59.66	14	59.97	58.80	0.6	36,641	0.00%
2018/08/09	17	58.72	21	58.99	59.60	-4	38,103	-0.01%
2018/08/08	47	59.08	33	59.51	58.60	14	39,838	0.04%
2018/08/07	22	59.67	30	59.60	59.50	-8	40,602	-0.02%
2018/08/06	5	57.64	15	58.01	58.30	-10	41,808	-0.02%
2018/08/03	60	57.10	54	55.74	57.80	6	42,958	0.01%
2018/08/02	80	58.71	138	58.50	56.50	-58	43,259	-0.13%	大賣/
2018/08/01	113	62.48	59.2	62.40	61.80	53.8	43,841	0.12%	大買/
2018/07/31	45	61.83	30.1	62.40	63.00	14.9	45,167	0.03%
2018/07/30	17	62.41	16	62.44	61.80	1	45,338	0.00%
2018/07/27	160.8	63.27	155	63.48	64.60	5.8	45,469	0.01%	大買/大賣/
2018/07/26	44	63.72	76	64.01	63.30	-32	45,878	-0.07%
2018/07/25	76.4	63.49	111	63.61	63.00	-34.6	46,171	-0.07%	大賣/
2018/07/24	37.6	62.69	11	63.01	62.90	26.6	46,194	0.06%
2018/07/23	31	60.84	31	61.35	62.80	0	46,073	0.00%
2018/07/20	117	63.74	110	65.07	62.40	7	46,066	0.02%	大買/大賣/
2018/07/19	98	63.60	99	63.92	64.00	-1	45,727	0.00%
2018/07/18	66	62.81	24	62.09	61.50	42	46,120	0.09%
2018/07/17	14	63.00	30	63.82	62.60	-16	46,538	-0.03%
2018/07/16	126	63.34	151.2	63.57	64.30	-25.2	47,402	-0.05%	大買/大賣/
2018/07/13	45	63.84	86	63.86	62.30	-41	48,285	-0.08%
2018/07/12	46	62.25	38	62.63	62.10	8	47,998	0.02%
2018/07/11	82	61.52	62	61.79	62.00	20	47,915	0.04%
2018/07/10	56.5	61.11	79	61.26	62.40	-22.5	47,730	-0.05%
2018/07/09	45	58.61	63	58.37	57.80	-18	47,682	-0.04%
2018/07/06	98	56.42	70	56.62	58.70	28	47,345	0.06%
2018/07/05	32	53.74	67	54.20	53.90	-35	46,923	-0.07%
2018/07/04	76.4	54.45	27	54.85	53.00	49.4	46,768	0.11%
2018/07/03	23	58.99	25	59.25	58.10	-2	46,387	0.00%
2018/07/02	31.4	60.75	20.1	60.32	59.10	11.3	46,387	0.02%
2018/06/29	11	61.25	78	61.24	62.30	-67	46,271	-0.14%
2018/06/28	168	61.80	77	61.84	60.80	91	46,268	0.20%	大買/
2018/06/27	32	60.63	27	61.14	61.60	5	45,965	0.01%
2018/06/26	53	59.89	31	60.18	60.70	22	45,735	0.05%
2018/06/25	23	58.60	45	58.02	57.60	-22	45,247	-0.05%
2018/06/22	33.8	60.31	6.2	60.44	59.70	27.6	45,234	0.06%
2018/06/21	44	62.73	76.1	62.10	62.50	-32.1	45,060	-0.07%
2018/06/20	58.8	62.53	69	61.17	60.60	-10.2	44,997	-0.02%
2018/06/19	37	65.08	35	64.89	64.50	2	44,847	0.00%
2018/06/15	56	67.40	12	67.65	66.60	44	44,751	0.10%
2018/06/14	32	66.57	32	67.59	68.10	0	44,648	0.00%
2018/06/13	227.2	67.76	185	70.52	67.00	42.2	44,859	0.09%	大買/大賣/
2018/06/12	81	72.56	71	72.44	70.00	10	44,681	0.02%
2018/06/11	141	66.45	195	67.60	69.70	-54	43,257	-0.12%	大買/大賣/
2018/06/08	41	63.68	43.1	63.15	63.40	-2.1	42,538	0.00%
2018/06/07	31	66.07	31	65.55	65.00	0	42,363	0.00%
2018/06/06	93	65.60	94	65.39	66.00	-1	42,989	0.00%
2018/06/05	128	65.44	194	64.50	63.70	-66	43,474	-0.15%	大買/大賣/
2018/06/04	133	66.61	149	67.36	67.30	-16	42,688	-0.04%	大買/大賣/
2018/06/01	87	69.11	60	68.98	67.10	27	42,378	0.06%
2018/05/31	59	70.78	63	70.83	69.90	-4	41,822	-0.01%
2018/05/30	77	66.67	68	67.18	67.80	9	40,393	0.02%
2018/05/29	102	67.21	137	67.27	66.40	-35	39,562	-0.09%	大買/大賣/
2018/05/28	78	63.62	109	63.54	64.80	-31	37,968	-0.08%	大賣/
2018/05/25	42	59.49	94	60.36	60.50	-52	36,847	-0.14%
2018/05/24	53	59.21	43.3	59.50	59.30	9.7	36,381	0.03%
2018/05/23	89	59.27	280	58.96	58.90	-191	36,141	-0.53%	大賣/鉅額交易
2018/05/22	97	59.68	80	59.70	58.50	17	35,613	0.05%
2018/05/21	87.3	62.80	68	63.07	62.60	19.3	34,997	0.06%
2018/05/18	97	62.25	89	62.29	63.20	8	34,507	0.02%
2018/05/17	193	62.40	185	62.73	61.20	8	33,760	0.02%	大買/大賣/
2018/05/16	115	60.57	171	61.51	62.00	-56	32,460	-0.17%	大買/大賣/
2018/05/15	90	57.35	164	57.47	57.30	-74	31,009	-0.24%	大賣/
2018/05/14	160	56.10	208.2	56.50	58.10	-48.2	30,392	-0.16%	大買/大賣/
2018/05/11	233.1	54.85	225	54.77	52.90	8.1	29,133	0.03%	大買/大賣/
2018/05/10	46.3	52.11	44	52.53	53.50	2.3	27,993	0.01%
2018/05/09	97.3	53.23	68	53.28	52.50	29.3	27,547	0.11%
2018/05/08	149	53.07	97	53.36	53.80	52	26,881	0.19%	大買/
2018/05/07	40	48.38	46	48.92	50.00	-6	25,652	-0.02%
2018/05/04	31	47.85	27	48.07	47.25	4	25,600	0.02%
2018/05/03	48	49.07	54	49.12	48.75	-6	25,913	-0.02%
2018/05/02	30	48.59	51	48.78	48.90	-21	25,992	-0.08%
2018/04/30	4	46.71	4	47.13	46.80	0	26,032	0.00%
2018/04/27	13	46.70	4	46.51	46.50	9	27,327	0.03%
2018/04/26	22	46.68	21	47.21	45.90	1	28,276	0.00%
2018/04/25	30	46.12	84	46.71	47.60	-54	28,445	-0.19%
2018/04/24	143	48.64	90	49.13	46.25	53	29,126	0.18%	大買/
2018/04/23	54	49.65	84	50.27	48.80	-30	28,557	-0.11%
2018/04/20	94	49.04	61	49.22	48.70	33	28,578	0.12%
2018/04/19	411	47.65	148	47.94	49.10	263	27,712	0.95%	大買/大賣/鉅額交易
2018/04/18	27	44.51	19	44.70	44.65	8	26,756	0.03%
2018/04/17	62	45.15	24	45.29	44.05	38	26,930	0.14%
2018/04/16	27	45.82	48	45.93	45.50	-21	27,170	-0.08%
2018/04/13	105	46.33	109	46.48	45.65	-4	27,575	-0.01%	大買/大賣/
2018/04/12	30	44.80	34	44.76	44.90	-4	27,359	-0.01%
2018/04/11	44	45.39	69	45.78	45.05	-25	28,225	-0.09%
2018/04/10	28	44.66	39	44.70	44.60	-11	28,851	-0.04%
2018/04/09	43	44.12	22	44.20	43.80	21	29,531	0.07%
2018/04/03	23	43.75	18	43.92	44.25	5	29,498	0.02%
2018/04/02	43	43.25	41	43.44	43.05	2	29,804	0.01%
2018/03/31	22	43.74	24	43.80	44.00	-2	29,953	-0.01%
2018/03/30	22	45.42	18	45.53	44.70	4	30,304	0.01%
2018/03/29	15	46.50	30	46.29	45.50	-15	30,876	-0.05%
2018/03/28	14	45.93	6	46.13	45.80	8	30,715	0.03%
2018/03/27	35	46.95	29	47.09	47.15	6	30,879	0.02%
2018/03/26	9	45.44	12	45.43	45.75	-3	31,408	-0.01%
2018/03/23	31	45.16	14	45.11	45.00	17	31,596	0.05%
2018/03/22	47	48.05	28	47.64	47.05	19	31,550	0.06%
2018/03/21	46	47.22	36	47.23	47.00	10	31,458	0.03%
2018/03/20	29	47.09	35	46.92	47.25	-6	31,677	-0.02%
2018/03/19	56	48.21	57	48.39	47.65	-1	31,851	0.00%
2018/03/16	48	48.23	41	48.52	47.20	7	31,592	0.02%
2018/03/15	5	46.62	34	46.57	47.00	-29	31,638	-0.09%
2018/03/14	17	47.87	21	47.69	46.90	-4	31,960	-0.01%
2018/03/13	42	48.17	49	48.34	48.55	-7	32,804	-0.02%
2018/03/12	83	47.98	70	47.92	47.75	13	33,151	0.04%
2018/03/09	80	45.58	89	45.88	47.50	-9	33,111	-0.03%
2018/03/08	6	43.08	15	43.12	43.20	-9	33,139	-0.03%
2018/03/07	44	42.70	19	42.66	42.70	25	33,542	0.07%
2018/03/06	46	42.63	57	42.62	42.40	-11	33,993	-0.03%
2018/03/05	46	42.30	34	42.75	41.40	12	34,392	0.03%
2018/03/02	10	44.25	18	44.19	44.10	-8	34,552	-0.02%
2018/03/01	16	44.76	48	44.78	45.00	-32	35,135	-0.09%
2018/02/27	17	45.62	8	45.44	45.30	9	35,753	0.03%
2018/02/26	16	45.73	36	45.81	45.50	-20	36,140	-0.06%
2018/02/23	5	44.69	11	44.88	44.50	-6	36,662	-0.02%
2018/02/22	27	44.34	4	44.51	44.15	23	38,036	0.06%
2018/02/21	42	44.86	75	44.67	45.00	-33	39,623	-0.08%
2018/02/12	32	43.35	33	44.01	43.00	-1	39,949	0.00%
2018/02/09	87	41.39	66	41.57	42.90	21	40,294	0.05%
2018/02/08	54	43.93	34	43.64	43.50	20	40,591	0.05%
2018/02/07	34	45.45	54	45.65	45.10	-20	40,855	-0.05%
2018/02/06	83	44.06	24.6	44.19	42.50	58.4	41,706	0.14%
2018/02/05	26	45.77	33	45.89	47.20	-7	43,336	-0.02%
2018/02/02	55	47.19	26	47.07	47.20	29	44,680	0.06%
2018/02/01	40	48.60	181	48.84	48.00	-141	46,364	-0.30%	大賣/鉅額交易
2018/01/31	64	47.30	31	47.31	48.00	33	47,867	0.07%
2018/01/30	39	49.39	23	49.20	48.60	16	48,603	0.03%
2018/01/29	11	49.63	22	49.95	49.85	-11	48,644	-0.02%
2018/01/26	57	49.80	50	49.95	49.00	7	48,988	0.01%
2018/01/25	123	50.52	46	50.20	49.50	77	48,892	0.16%	大買/
2018/01/24	46	52.28	41	52.48	52.30	5	48,813	0.01%
2018/01/23	88	53.31	131	53.38	52.40	-43	49,067	-0.09%	大賣/
2018/01/22	47	51.78	119.5	51.34	53.60	-72.5	48,434	-0.15%	大賣/
2018/01/19	59	48.47	82	48.49	48.75	-23	49,111	-0.05%
2018/01/18	131	48.31	168	48.53	47.90	-37	49,222	-0.08%	大買/大賣/
2018/01/17	25	47.36	21	47.05	46.90	4	49,485	0.01%
2018/01/16	95	47.64	44	47.79	47.05	51	50,360	0.10%
2018/01/15	29	46.41	37	46.39	47.00	-8	51,050	-0.02%
2018/01/12	25	46.58	31	46.71	45.90	-6	51,888	-0.01%
2018/01/11	43	45.85	38	45.93	46.20	5	52,157	0.01%
2018/01/10	57	46.48	50	46.36	45.85	7	52,303	0.01%
2018/01/09	17	46.74	37	46.82	47.25	-20	52,530	-0.04%
2018/01/08	99	46.27	74	45.82	45.05	25	52,941	0.05%
2018/01/05	125	47.77	99	47.74	47.15	26	53,817	0.05%	大買/
2018/01/04	68.1	44.78	99	45.49	46.50	-30.9	54,411	-0.06%
2018/01/03	69	44.73	66	44.17	43.95	3	53,809	0.01%
2018/01/02	30	42.42	46.1	42.33	42.35	-16.1	53,322	-0.03%