合晶 (6182)-元大-楊梅券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
26.70
漲跌
▲0.90
漲幅
+3.49%
成交量
2,196張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	1	26.60	26.70	-1	2,156	-0.05%
2024/12/16	1.4	25.95	0	0.00	25.80	1.4	2,153	0.07%
2024/12/13	8	27.12	0.1	27.00	26.85	7.9	2,114	0.37%
2024/12/12	3	28.22	2	28.20	28.20	1	2,055	0.05%
2024/12/11	1	28.70	0	0.00	28.45	1	2,043	0.05%
2024/12/10	3.2	29.05	0	0.00	28.90	3.2	2,031	0.16%
2024/12/04	1	29.80	2	29.90	29.80	-1	2,041	-0.05%
2024/12/03	0	0.00	3	29.43	29.25	-3	2,048	-0.15%
2024/11/29	5.1	28.90	8	29.11	29.25	-2.9	2,017	-0.14%
2024/11/28	5	29.45	1	29.20	29.30	4	2,011	0.20%
2024/11/27	0	0.00	1	29.85	30.00	-1	1,997	-0.05%
2024/11/25	0	0.00	0.2	30.42	30.70	-0.2	1,962	-0.01%
2024/11/22	0	0.00	8.1	30.32	29.90	-8.1	1,950	-0.42%
2024/11/21	2	29.25	13	29.99	29.90	-11	1,937	-0.57%
2024/11/20	1	29.50	3	29.50	29.40	-2	1,919	-0.10%
2024/11/19	5	30.58	9.1	30.85	30.25	-4.1	1,906	-0.21%
2024/11/18	11	30.35	14	29.94	30.00	-3	1,819	-0.17%
2024/11/15	6	29.88	25.1	30.33	29.95	-19.1	1,778	-1.07%
2024/11/14	1	31.10	1	31.40	30.50	0	1,651	0.00%
2024/11/13	2	31.95	0	0.00	31.95	2	1,596	0.13%
2024/11/12	8	31.96	13	32.13	32.10	-5	1,573	-0.32%
2024/11/11	3	31.20	17	31.28	32.10	-14	1,529	-0.92%
2024/11/08	11	31.84	4.1	32.06	31.95	7	1,489	0.47%
2024/11/07	14	30.24	8.1	30.35	31.35	5.9	1,370	0.43%
2024/11/06	7	29.90	7	30.16	29.80	0	1,317	0.00%
2024/11/04	0	0.00	9	29.91	30.10	-9	1,356	-0.66%
2024/11/01	0	0.00	1	29.00	30.10	-1	1,411	-0.07%
2024/10/30	1	29.60	0	0.00	29.15	1	1,409	0.07%
2024/10/29	1	29.90	0	0.00	29.90	1	1,408	0.07%
2024/10/28	2	30.20	1	30.10	30.05	1	1,415	0.07%
2024/10/25	2	30.60	1	30.55	30.65	1	1,433	0.07%
2024/10/24	1	30.15	1	30.45	30.15	0	1,455	0.00%
2024/10/22	0	0.00	5	30.70	30.75	-5	1,476	-0.34%
2024/10/21	1	30.60	18	30.44	30.60	-17	1,502	-1.13%
2024/10/18	4	30.01	0	0.00	29.90	4	1,547	0.26%
2024/10/17	3	30.00	10	30.35	30.05	-7	1,570	-0.45%
2024/10/16	6	29.74	0	0.00	29.70	6	1,580	0.38%
2024/10/15	6	30.00	1	30.10	29.95	5	1,591	0.31%
2024/10/14	7	29.86	2	29.75	29.85	5	1,597	0.31%
2024/10/11	0	0.00	1.1	30.00	29.85	-1.1	1,598	-0.07%
2024/10/09	8	30.14	0	0.00	30.05	8	1,650	0.48%
2024/10/08	4	30.66	0	0.00	30.65	4	1,653	0.24%
2024/10/07	0	0.00	0.8	31.25	31.05	-0.8	1,729	-0.05%
2024/10/04	6	31.00	39	31.39	31.00	-33	1,850	-1.78%
2024/10/01	22	31.48	20	31.55	31.50	2	2,067	0.10%
2024/09/27	0	0.00	45	31.84	32.00	-45	2,348	-1.92%
2024/09/26	1	31.75	20.1	31.80	31.60	-19.1	2,512	-0.76%
2024/09/25	0	0.00	35	31.52	31.65	-35	2,758	-1.27%
2024/09/23	0	0.00	97	31.53	31.50	-97	3,064	-3.17%
2024/09/20	0	0.00	20	31.80	31.60	-20	3,110	-0.64%
2024/09/19	0	0.00	30	31.69	31.65	-30	3,190	-0.94%
2024/09/18	1	32.25	53	32.07	31.60	-52	3,229	-1.61%
2024/09/16	0	0.00	91	32.57	32.50	-91	3,252	-2.80%
2024/09/11	0	31.00	0	0.00	30.95	0	3,423	0.00%
2024/09/10	1	31.00	0	0.00	31.00	1	3,449	0.03%
2024/09/05	0	32.55	0	0.00	32.20	0	3,488	0.00%
2024/09/04	11	33.19	0	0.00	32.70	11	3,501	0.31%
2024/09/03	2	34.68	0	0.00	34.50	2	3,509	0.06%
2024/09/02	0	0.00	3	34.75	34.70	-3	3,575	-0.08%
2024/08/30	0	0.00	1	34.90	35.15	-1	3,593	-0.03%
2024/08/29	1	34.50	1	34.70	34.50	0	3,610	0.00%
2024/08/26	0	0.00	6	34.45	34.50	-6	3,691	-0.16%
2024/08/23	3	33.75	3	34.00	33.90	0	3,720	0.00%
2024/08/22	0	0.00	6	34.25	34.25	-6	3,771	-0.16%
2024/08/21	4	34.01	0	0.00	33.90	4	3,801	0.10%
2024/08/20	0	0.00	8	34.40	34.25	-8	3,805	-0.21%
2024/08/19	0	0.00	10	34.10	34.10	-10	3,832	-0.26%
2024/08/16	2	33.95	0	0.00	34.00	2	3,868	0.05%
2024/08/15	0	33.65	0	0.00	33.50	0	3,874	0.00%
2024/08/14	1	33.65	0	0.00	33.75	1	3,904	0.03%
2024/08/13	0	0.00	5	33.40	33.30	-5	3,946	-0.13%
2024/08/09	1	33.25	0	0.00	32.70	1	3,945	0.03%
2024/08/07	1.5	32.70	0	0.00	33.50	1.5	3,973	0.04%
2024/08/06	6	31.92	0	0.00	31.90	6	4,006	0.15%
2024/08/05	12.1	32.61	2	32.58	32.55	10.1	3,970	0.25%
2024/08/02	3	36.60	0	0.00	36.15	3	3,932	0.08%
2024/07/30	0	0.00	2	36.30	37.10	-2	3,912	-0.05%
2024/07/26	3.1	37.35	0	0.00	37.20	3.1	3,886	0.08%
2024/07/23	5	37.80	0	37.95	37.85	5	3,881	0.13%
2024/07/22	10	38.04	1	38.70	37.90	9	3,879	0.23%
2024/07/19	3.1	39.16	0	0.00	38.60	3.1	3,856	0.08%
2024/07/18	2	39.90	0	0.00	40.05	2	3,806	0.05%
2024/07/17	2	40.03	0	0.00	40.05	2	3,791	0.05%
2024/07/16	8	40.00	0	0.00	40.00	8	3,799	0.21%
2024/07/15	7	40.23	0	40.45	40.15	7	3,819	0.18%
2024/07/12	8	40.66	14	40.75	40.70	-6	3,815	-0.16%
2024/07/11	0	0.00	2	40.78	40.75	-2	3,836	-0.05%
2024/07/10	1	40.10	1	40.15	40.00	0	3,815	0.00%
2024/07/09	6	40.35	7	40.19	40.55	-1	3,822	-0.03%
2024/07/08	1.1	41.00	7	41.10	41.05	-5.9	3,747	-0.16%
2024/07/05	3	41.50	10	41.57	41.85	-7	3,633	-0.19%
2024/07/04	6	40.52	23	40.51	40.45	-17	3,432	-0.49%
2024/07/03	1	39.25	1.1	39.55	39.90	-0.1	3,281	0.00%
2024/07/02	7	38.74	10	38.83	39.35	-3	3,171	-0.09%
2024/07/01	8	38.29	6	38.00	38.65	2	3,005	0.07%
2024/06/28	27.5	37.54	3	37.60	37.85	24.5	2,779	0.88%
2024/06/27	2.1	38.50	1.3	38.36	38.35	0.8	2,547	0.03%
2024/06/26	7	38.72	1	38.50	38.50	6	2,530	0.24%
2024/06/25	5.3	38.43	1	38.35	38.60	4.3	2,497	0.17%
2024/06/24	0	0.00	43	38.05	37.80	-43	2,428	-1.77%
2024/06/21	11	37.43	12	37.58	37.55	-1	2,430	-0.04%
2024/06/20	39	37.60	4	38.35	37.45	35	2,429	1.44%
2024/06/19	0.3	38.10	1	38.50	38.10	-0.7	2,352	-0.03%
2024/06/18	6	37.66	5	37.70	37.70	1	2,348	0.04%
2024/06/17	1	37.60	2	37.78	37.80	-1	2,418	-0.04%
2024/06/14	1	37.90	2	38.00	37.90	-1	2,470	-0.04%
2024/06/13	2	37.95	5	38.50	37.95	-3	2,517	-0.12%
2024/06/11	1	38.05	0	0.00	38.20	1	2,560	0.04%
2024/06/07	3	38.15	0	0.00	38.20	3	2,605	0.12%
2024/06/06	6	37.89	15	37.90	37.75	-9	2,632	-0.34%
2024/06/05	4	38.54	1	38.55	38.55	3	2,718	0.11%
2024/06/04	1	38.85	0	0.00	38.70	1	3,056	0.03%
2024/06/03	8	39.02	0	0.00	38.95	8	3,076	0.26%
2024/05/31	2	39.28	0	0.00	39.10	2	3,080	0.06%
2024/05/29	3	39.88	0	0.00	39.85	3	3,061	0.10%
2024/05/28	0	0.00	3	40.42	40.35	-3	3,044	-0.10%
2024/05/27	1	39.90	0	0.00	39.65	1	3,013	0.03%
2024/05/24	1	39.70	0.1	40.05	40.20	0.9	3,012	0.03%
2024/05/23	0	0.00	2	40.45	39.90	-2	3,033	-0.07%
2024/05/22	9.1	39.98	1	40.25	40.40	8.1	3,022	0.27%
2024/05/21	1	39.90	1	39.75	39.80	0	2,998	0.00%
2024/05/20	2	40.45	3	40.30	40.15	-1	2,999	-0.03%
2024/05/17	1	40.25	1	39.85	40.35	0	2,984	0.00%
2024/05/13	2	40.05	2.1	40.03	40.05	-0.1	2,976	0.00%
2024/05/10	2	39.78	1	39.80	39.95	1	2,954	0.03%
2024/05/08	2	38.50	2	38.95	38.80	0	2,934	0.00%
2024/05/07	2	38.78	2	39.05	39.20	0	2,925	0.00%
2024/05/06	1	38.75	2.5	38.91	39.00	-1.5	2,927	-0.05%
2024/05/03	1	39.30	0	0.00	38.85	1	2,924	0.03%
2024/05/02	0.5	39.10	0	0.00	39.20	0.5	2,949	0.02%
2024/04/30	1	39.70	0	0.00	39.50	1	2,935	0.03%
2024/04/26	0	0.00	10	39.15	39.20	-10	2,937	-0.34%
2024/04/25	1	38.95	0	0.00	39.20	1	2,940	0.03%
2024/04/24	0	0.00	12	39.00	39.00	-12	2,969	-0.40%
2024/04/23	12	38.55	0	0.00	38.55	12	3,016	0.40%
2024/04/22	0	39.10	1	39.05	38.95	-1	3,017	-0.03%
2024/04/19	2	38.83	0	0.00	38.85	2	3,009	0.07%
2024/04/18	0.1	39.75	0	0.00	39.70	0.1	2,977	0.00%
2024/04/17	1	40.05	1	39.75	39.75	0	2,966	0.00%
2024/04/16	2	39.08	1	39.25	38.90	1	2,945	0.03%
2024/04/15	0	39.86	2	39.30	40.10	-2	2,945	-0.07%
2024/04/12	2.1	39.60	2	39.45	39.45	0.1	2,947	0.00%
2024/04/11	4	39.66	0	0.00	39.55	4	2,967	0.13%
2024/04/10	0	0.00	2	40.08	39.95	-2	3,008	-0.07%
2024/04/09	3	40.15	0	0.00	39.90	3	3,025	0.10%
2024/04/03	3	39.73	3	39.80	39.95	0	3,069	0.00%
2024/04/02	0.1	39.70	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	0	0.00	53	39.90	39.90	-53	3,203	-1.65%
2024/03/29	2	38.90	2	38.88	39.00	0	3,209	0.00%
2024/03/28	10.1	39.08	0	0.00	38.80	10.1	3,278	0.31%
2024/03/27	6	39.03	1	39.00	39.00	5	3,324	0.15%
2024/03/26	5.2	38.81	0	0.00	38.75	5.2	3,388	0.15%
2024/03/25	49.1	39.37	29	39.44	39.10	20.1	3,432	0.58%
2024/03/22	2	39.80	1	39.85	39.70	1	3,537	0.03%
2024/03/21	1	40.00	6	40.13	40.00	-5	3,678	-0.14%
2024/03/20	9.1	40.32	32	40.53	40.15	-22.9	3,999	-0.57%
2024/03/19	27.1	39.72	23	39.87	39.60	4.1	4,036	0.10%
2024/03/18	28	38.87	4	38.85	38.80	24	4,353	0.55%
2024/03/15	6	39.83	0	0.00	39.70	6	4,579	0.13%
2024/03/14	3.1	40.31	0	0.00	40.20	3.1	4,547	0.07%
2024/03/13	3	41.65	12	40.85	40.70	-9	4,537	-0.20%
2024/03/12	1	41.20	0	0.00	41.20	1	4,493	0.02%
2024/03/11	14	41.85	7	41.81	41.60	7	4,453	0.16%
2024/03/08	64	42.45	50	41.71	42.35	14	4,322	0.32%
2024/03/07	4	40.00	11	40.17	39.95	-7	3,985	-0.18%
2024/03/06	0	40.07	0	0.00	39.85	0	3,958	0.00%
2024/03/05	16	40.12	5	40.60	40.10	11	3,980	0.28%
2024/03/04	8.2	40.07	1	40.06	40.10	7.2	3,992	0.18%
2024/03/01	2	39.98	0	0.00	39.90	2	4,022	0.05%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	5.2	40.11	1	39.95	39.90	4.2	4,006	0.10%
2024/02/26	3.2	40.65	6	40.65	40.40	-2.8	3,992	-0.07%
2024/02/23	5.1	41.22	2	41.60	41.00	3.1	3,963	0.08%
2024/02/22	4	41.39	6	41.57	41.20	-2	3,963	-0.05%
2024/02/21	4	41.21	0	0.00	41.20	4	3,965	0.10%
2024/02/20	2	41.43	1	41.55	41.30	1	3,960	0.03%
2024/02/19	0	0.00	1	41.75	41.70	-1	3,969	-0.03%
2024/02/16	0	0.00	1	41.20	41.40	-1	3,966	-0.03%
2024/02/15	1	40.95	0	0.00	41.20	1	3,965	0.03%
2024/02/05	1	40.60	6	40.65	40.70	-5	3,961	-0.13%
2024/02/02	1	41.10	0	0.00	41.00	1	3,969	0.03%
2024/02/01	2	40.70	0	0.00	41.00	2	4,014	0.05%
2024/01/31	3	41.23	0	0.00	41.25	3	4,029	0.07%
2024/01/30	22.1	40.87	4	40.90	40.55	18.1	4,055	0.45%
2024/01/29	3	41.17	0	0.00	41.30	3	4,119	0.07%
2024/01/26	1	41.45	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1	41.75	2	41.68	41.50	-1	4,137	-0.02%
2024/01/24	0.7	42.50	2	42.45	42.35	-1.3	4,158	-0.03%
2024/01/23	0	0.00	1	42.30	42.30	-1	4,234	-0.02%
2024/01/22	1	42.55	0	0.00	42.55	1	4,248	0.02%
2024/01/19	0.1	42.10	0	0.00	42.15	0.1	4,291	0.00%
2024/01/18	8	41.56	3	41.70	41.60	5	4,334	0.12%
2024/01/17	4	42.61	3	42.40	42.20	1	4,333	0.02%
2024/01/15	1	43.05	1	43.40	43.15	0	4,308	0.00%
2024/01/11	3	42.67	4	42.75	42.80	-1	4,325	-0.02%
2024/01/10	5	42.48	8	42.32	42.35	-3	4,351	-0.07%
2024/01/09	2	42.90	0	0.00	43.05	2	4,338	0.05%
2024/01/08	1	43.55	0	0.00	43.55	1	4,326	0.02%
2024/01/05	0.2	43.48	0	0.00	43.05	0.2	4,347	0.01%
2024/01/04	8	43.11	2	43.40	43.25	6	4,341	0.14%
2024/01/02	8	43.18	0	0.00	43.05	8	4,297	0.19%
2023/12/28	2.1	44.08	0	0.00	43.55	2.1	4,277	0.05%
2023/12/27	4	43.95	22	44.26	43.95	-18	4,250	-0.42%
2023/12/26	7.6	43.91	2	44.00	44.15	5.6	4,172	0.13%
2023/12/25	4	43.79	0	0.00	43.75	4	4,130	0.10%
2023/12/21	5	44.15	5	44.23	44.05	0	4,051	0.00%
2023/12/20	3	44.95	4	44.79	44.65	-1	3,989	-0.03%
2023/12/19	14.5	45.08	11	45.12	45.00	3.5	3,943	0.09%
2023/12/18	11	47.81	4	47.56	46.05	7	3,839	0.18%
2023/12/15	24	48.59	32.2	48.44	48.05	-8.2	3,768	-0.22%
2023/12/14	4	46.34	3	46.73	47.40	1	3,495	0.03%
2023/12/13	38	47.92	14	47.56	46.45	24	3,474	0.69%
2023/12/12	9	45.90	19.3	46.29	47.60	-10.3	3,179	-0.32%
2023/12/11	3	44.43	0	0.00	44.20	3	2,933	0.10%
2023/12/08	3	44.53	0	0.00	44.50	3	2,993	0.10%
2023/12/07	0.1	44.35	1	44.10	43.80	-0.9	3,090	-0.03%
2023/12/06	3	44.42	2	44.60	44.35	1	3,137	0.03%
2023/12/05	4	44.64	7	44.50	44.45	-3	3,194	-0.09%
2023/12/04	6	45.40	0	0.00	45.00	6	3,281	0.18%
2023/12/01	0	0.00	3	45.02	45.10	-3	3,339	-0.09%
2023/11/30	0	0.00	1	45.60	45.00	-1	3,365	-0.03%
2023/11/29	0	44.95	2	45.00	45.20	-2	3,346	-0.06%
2023/11/28	1	43.70	0	0.00	44.85	1	3,332	0.03%
2023/11/27	0	0.00	1	43.80	43.85	-1	3,299	-0.03%
2023/11/22	0	43.80	0	0.00	43.70	0	3,317	0.00%
2023/11/21	0	44.10	0	0.00	43.60	0	3,334	0.00%
2023/11/16	0.1	43.30	0	0.00	43.80	0.1	3,373	0.00%
2023/11/15	0	0.00	0.3	43.20	43.00	-0.3	3,371	-0.01%
2023/11/14	0.3	42.85	0	0.00	42.65	0.3	3,404	0.01%
2023/11/13	0	43.15	1	43.20	42.95	-1	3,426	-0.03%
2023/11/10	2	42.50	5	42.78	42.90	-3	3,449	-0.09%
2023/11/09	6	42.48	0	0.00	42.40	6	3,456	0.17%
2023/11/08	1	43.65	0	0.00	43.15	1	3,457	0.03%
2023/11/07	2	43.05	2	43.10	43.00	0	3,444	0.00%
2023/11/06	1	43.45	0	0.00	43.50	1	3,448	0.03%
2023/11/03	1	45.45	0	0.00	44.85	1	3,442	0.03%
2023/11/02	0	0.00	7	45.04	45.15	-7	3,480	-0.20%
2023/11/01	1.1	43.91	0	0.00	44.60	1.1	3,501	0.03%
2023/10/31	5	43.88	0	0.00	43.60	5	3,473	0.14%
2023/10/30	2	45.58	0	0.00	45.10	2	3,470	0.06%
2023/10/27	0	0.00	4	46.20	45.80	-4	3,464	-0.12%
2023/10/26	7	45.29	4	45.46	45.45	3	3,495	0.09%
2023/10/25	10	46.35	0	0.00	46.15	10	3,467	0.29%
2023/10/24	0	0.00	16	46.50	46.70	-16	3,475	-0.46%
2023/10/19	4	45.81	6	45.57	45.90	-2	3,586	-0.06%
2023/10/18	3	46.18	6	46.09	45.90	-3	3,621	-0.08%
2023/10/17	5	46.42	9	46.48	46.05	-4	3,611	-0.11%
2023/10/16	4	46.24	3	46.38	46.35	1	3,738	0.03%
2023/10/13	2	46.40	10	46.23	46.50	-8	3,861	-0.21%
2023/10/12	1	44.90	26	45.31	45.85	-25	3,963	-0.63%
2023/10/11	2	45.35	4	45.24	45.05	-2	4,050	-0.05%
2023/10/06	6	46.16	5	45.81	45.95	1	4,134	0.02%
2023/10/05	0	0.00	15	45.88	46.00	-15	4,280	-0.35%
2023/10/04	1	44.80	0	0.00	44.95	1	4,411	0.02%
2023/10/03	1.1	45.00	1	45.10	45.00	0.1	4,457	0.00%
2023/10/02	0	0.00	1	44.60	45.00	-1	4,520	-0.02%
2023/09/28	0	0.00	2	44.40	44.00	-2	4,614	-0.04%
2023/09/27	2	44.08	1	44.70	44.00	1	4,641	0.02%
2023/09/26	0	0.00	2	44.90	44.65	-2	4,648	-0.04%
2023/09/22	0	0.00	22	44.96	45.20	-22	4,714	-0.47%
2023/09/21	26	44.94	20	44.83	44.85	6	4,742	0.13%
2023/09/20	7	44.82	7	45.31	44.90	0	4,817	0.00%
2023/09/19	23	46.90	14	46.15	45.70	9	4,900	0.18%
2023/09/18	2	46.78	5	47.01	46.70	-3	4,853	-0.06%
2023/09/15	5	46.56	17	46.79	46.50	-12	4,802	-0.25%
2023/09/14	3	46.08	4	46.16	46.00	-1	4,750	-0.02%
2023/09/13	6	45.77	4	46.10	45.90	2	4,749	0.04%
2023/09/12	4	45.63	11	45.65	45.65	-7	4,776	-0.15%
2023/09/11	2	44.85	6	44.74	44.40	-4	4,792	-0.08%
2023/09/08	8	44.88	3	44.90	44.85	5	5,009	0.10%
2023/09/07	2	45.00	4	44.76	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	7	44.63	44.30	-7	4,892	-0.14%
2023/09/05	1	43.60	7	43.59	43.55	-6	4,848	-0.12%
2023/09/04	1	43.05	1	43.35	43.20	0	4,859	0.00%
2023/09/01	2	42.95	2	43.00	43.10	0	4,864	0.00%
2023/08/31	1	42.85	1	42.90	42.60	0	4,871	0.00%
2023/08/30	2	42.45	3	42.47	42.45	-1	4,885	-0.02%
2023/08/29	1	42.50	0	0.00	42.50	1	4,909	0.02%
2023/08/28	1	42.20	3	42.00	42.00	-2	4,910	-0.04%
2023/08/25	0	0.00	2	41.75	42.15	-2	4,910	-0.04%
2023/08/24	3	41.92	1	41.90	41.75	2	4,913	0.04%
2023/08/22	0	0.00	7.2	41.59	41.65	-7.2	4,921	-0.15%
2023/08/21	0.1	41.25	1.6	40.80	41.10	-1.5	4,900	-0.03%
2023/08/18	2	41.15	11.1	41.38	41.25	-9.1	4,893	-0.19%
2023/08/17	1	40.15	4	40.58	40.80	-3	4,877	-0.06%
2023/08/16	0.1	38.85	2	39.30	39.90	-1.9	4,857	-0.04%
2023/08/15	3.3	39.42	10	39.05	39.25	-6.7	4,833	-0.14%
2023/08/14	6.2	38.94	0	0.00	39.25	6.2	4,827	0.13%
2023/08/11	1	40.60	1	40.15	39.95	0	4,795	0.00%
2023/08/10	9	40.01	3	40.20	40.00	6	4,773	0.13%
2023/08/09	6.1	40.66	6	40.51	40.45	0.1	4,724	0.00%
2023/08/08	2	41.65	3	41.60	41.50	-1	4,637	-0.02%
2023/08/07	1	42.30	9	42.26	42.30	-8	4,601	-0.17%
2023/08/04	2.2	42.40	1	42.80	42.70	1.2	4,583	0.03%
2023/08/02	10	42.40	6	41.99	42.45	4	4,603	0.09%
2023/07/31	5	42.66	0	0.00	42.50	5	4,534	0.11%
2023/07/28	1	43.70	1	43.45	43.50	0	4,463	0.00%
2023/07/27	0	0.00	6	43.16	43.60	-6	4,464	-0.13%
2023/07/26	1	42.75	0	0.00	42.75	1	4,454	0.02%
2023/07/25	12.1	43.80	3	43.67	43.55	9.1	4,430	0.21%
2023/07/24	8.4	43.18	0	43.20	43.05	8.4	4,423	0.19%
2023/07/21	6.1	44.63	1	44.70	44.40	5.1	4,421	0.12%
2023/07/20	3.1	45.70	2	45.60	45.60	1.1	4,426	0.02%
2023/07/19	5.5	46.19	20	45.70	45.60	-14.5	4,456	-0.33%
2023/07/18	9	48.62	6	48.50	48.60	3	4,399	0.07%
2023/07/17	6	48.75	8	48.74	48.90	-2	4,293	-0.05%
2023/07/14	1.1	47.98	3	48.03	48.45	-1.9	4,239	-0.04%
2023/07/13	15.7	47.77	7	47.59	47.35	8.7	4,166	0.21%
2023/07/12	6.3	48.01	9	48.38	48.10	-2.7	4,123	-0.07%
2023/07/11	11	47.67	32	47.91	47.80	-21	4,014	-0.52%
2023/07/10	11	47.37	16	47.32	47.30	-5	3,981	-0.13%
2023/07/07	2	46.88	2	46.70	46.70	0	3,963	0.00%
2023/07/06	16	47.61	42	47.66	47.75	-26	3,922	-0.66%
2023/07/05	0	0.00	8	47.20	47.35	-8	3,870	-0.21%
2023/07/04	1	46.80	13	46.86	46.75	-12	3,838	-0.31%
2023/07/03	27	47.50	6	47.44	47.30	21	3,841	0.55%
2023/06/30	4	47.10	5	46.90	47.30	-1	3,822	-0.03%
2023/06/29	1	46.70	0	0.00	46.95	1	3,842	0.03%
2023/06/28	3	47.15	4	47.23	47.20	-1	3,834	-0.03%
2023/06/27	16	47.12	20	46.98	46.60	-4	3,836	-0.10%
2023/06/26	0	0.00	2	46.08	46.15	-2	3,751	-0.05%
2023/06/21	4.1	45.95	0	0.00	46.15	4.1	3,831	0.11%
2023/06/20	1	46.30	12	46.27	45.95	-11	3,980	-0.28%
2023/06/19	1	46.30	0	0.00	46.25	1	4,117	0.02%
2023/06/16	3	46.23	8	46.38	46.65	-5	4,269	-0.12%
2023/06/15	27	46.16	18	46.43	46.40	9	4,270	0.21%
2023/06/14	26	46.17	37	45.89	46.30	-11	4,244	-0.26%
2023/06/13	2	44.50	0	0.00	44.50	2	4,099	0.05%
2023/06/12	0	0.00	18	43.88	43.85	-18	4,195	-0.43%
2023/06/09	4	43.79	2	43.93	43.90	2	4,224	0.05%
2023/06/08	4	44.21	3	44.52	44.05	1	4,254	0.02%
2023/06/07	6	44.79	2	45.20	45.20	4	4,335	0.09%
2023/06/06	2	44.65	0	0.00	45.20	2	4,371	0.05%
2023/06/05	0	0.00	1	45.20	45.40	-1	4,430	-0.02%
2023/06/02	0	0.00	1	45.20	44.75	-1	4,433	-0.02%
2023/05/31	3	44.92	3	44.75	44.95	0	4,466	0.00%
2023/05/30	0	0.00	2	45.00	44.95	-2	4,461	-0.04%
2023/05/29	2	44.80	0	0.00	44.80	2	4,461	0.04%
2023/05/26	1	44.10	0	0.00	44.05	1	4,455	0.02%
2023/05/24	3	44.05	15	44.00	44.00	-12	4,492	-0.27%
2023/05/23	16	44.08	16	43.96	44.10	0	4,510	0.00%
2023/05/22	15.1	43.77	15	43.55	43.70	0.1	4,504	0.00%
2023/05/19	31	43.49	29	43.65	43.20	2	4,523	0.04%
2023/05/18	15	43.45	15	43.35	43.50	0	4,597	0.00%
2023/05/17	15	42.95	16	42.95	43.00	-1	4,643	-0.02%
2023/05/16	15	42.85	15	42.70	42.80	0	4,638	0.00%
2023/05/12	2	41.90	0	0.00	42.40	2	4,730	0.04%
2023/05/11	27	42.18	16	42.48	42.05	11	4,834	0.23%
2023/05/09	15	43.40	15	43.70	42.60	0	4,975	0.00%
2023/05/08	2	43.90	0	0.00	43.80	2	4,988	0.04%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/02	0	0.00	1	44.10	44.00	-1	5,268	-0.02%
2023/04/28	1	43.10	0	0.00	43.20	1	5,378	0.02%
2023/04/27	2	42.35	0	0.00	43.20	2	5,360	0.04%
2023/04/26	4	42.51	12	42.22	42.50	-8	5,334	-0.15%
2023/04/25	12	43.54	8	42.94	42.55	4	5,320	0.08%
2023/04/24	5	43.83	5	43.63	43.55	0	5,314	0.00%
2023/04/21	3	44.67	6	44.89	44.10	-3	5,301	-0.06%
2023/04/20	13.1	45.32	3	45.38	45.15	10.1	5,273	0.19%
2023/04/19	27	45.57	18	45.63	45.25	9	5,337	0.17%
2023/04/18	4	46.39	6	46.31	46.15	-2	5,261	-0.04%
2023/04/17	10	46.17	7	46.34	46.15	3	5,238	0.06%
2023/04/14	11	46.76	2	46.63	46.70	9	5,182	0.17%
2023/04/13	62	47.46	10	46.94	46.85	52	5,147	1.01%
2023/04/12	8	48.27	1	48.21	48.35	7	5,035	0.14%
2023/04/11	5	48.45	2	48.60	48.30	3	4,993	0.06%
2023/04/10	30	48.11	19	48.26	48.65	11	4,980	0.22%
2023/04/07	7	47.86	2	48.10	47.90	5	4,918	0.10%
2023/04/06	47	47.70	0	0.00	47.60	47	4,906	0.96%
2023/03/31	3	48.77	2.1	48.72	48.50	0.9	4,867	0.02%
2023/03/30	2.1	48.67	20	48.62	48.65	-17.9	4,837	-0.37%
2023/03/29	1.1	48.56	19	48.38	48.00	-17.9	4,819	-0.37%
2023/03/28	15	48.24	6.2	49.08	48.10	8.8	4,807	0.18%
2023/03/27	16.1	48.62	10	48.71	48.90	6	4,706	0.13%
2023/03/24	4.1	49.36	7	49.27	49.35	-3	4,633	-0.06%
2023/03/23	19	49.11	25	49.33	49.55	-6	4,531	-0.13%
2023/03/22	5	48.46	28.1	48.52	48.90	-23.1	4,355	-0.53%
2023/03/21	15	47.91	28.1	47.99	47.70	-13.1	4,191	-0.31%
2023/03/20	0	0.00	6	47.12	47.20	-6	4,007	-0.15%
2023/03/17	21	46.59	18	46.25	46.20	3	3,945	0.08%
2023/03/16	14	46.83	15	46.45	46.45	-1	3,860	-0.03%
2023/03/15	12.1	46.45	15	45.96	45.95	-3	3,782	-0.08%
2023/03/14	1	43.80	1	44.50	44.90	0	3,738	0.00%
2023/03/13	21	44.55	0	44.85	44.75	21	3,733	0.56%
2023/03/10	1	46.30	4	46.54	45.40	-3	3,731	-0.08%
2023/03/09	1.1	46.55	0	0.00	46.20	1.1	3,782	0.03%
2023/03/08	0	0.00	1	46.35	46.90	-1	3,772	-0.03%
2023/03/07	3	46.25	0	0.00	46.10	3	3,742	0.08%
2023/03/06	0	46.15	2.1	46.00	46.05	-2.1	3,738	-0.06%
2023/03/03	7.1	44.90	0	0.00	45.00	7.1	3,738	0.19%
2023/03/02	2	45.40	2	45.10	44.75	0	3,832	0.00%
2023/02/23	1	45.20	3	45.40	45.35	-2	3,899	-0.05%
2023/02/22	3	44.88	1.1	45.11	45.15	1.9	3,948	0.05%
2023/02/21	2.2	45.91	0	46.00	45.85	2.2	3,949	0.06%
2023/02/20	0.2	46.38	3	46.40	46.35	-2.8	4,028	-0.07%
2023/02/17	0	46.25	0	0.00	46.25	0	4,126	0.00%
2023/02/16	1	45.95	2	46.28	46.45	-1	4,165	-0.02%
2023/02/15	1	45.10	1	45.10	45.05	0	4,284	0.00%
2023/02/14	1.1	45.17	0	0.00	45.05	1.1	4,354	0.03%
2023/02/13	1	45.10	0	0.00	45.15	1	4,433	0.02%
2023/02/10	6	46.38	1	45.60	45.70	5	4,528	0.11%
2023/02/09	1	46.85	0.1	46.90	46.65	0.9	4,594	0.02%
2023/02/08	0	0.00	12.4	46.97	46.15	-12.4	4,578	-0.27%
2023/02/07	0.4	46.00	11	45.64	46.20	-10.6	4,562	-0.23%
2023/02/06	6	44.94	4	44.79	44.70	2	4,616	0.04%
2023/02/03	3	45.58	1.1	45.55	45.55	1.9	4,610	0.04%
2023/02/02	4	46.11	3	46.20	46.10	1	4,610	0.02%
2023/02/01	2	45.35	19	45.51	45.50	-17	4,585	-0.37%
2023/01/31	1.1	44.47	9	44.77	44.85	-7.9	4,618	-0.17%
2023/01/30	13	44.18	4.1	43.82	44.50	9	4,570	0.20%
2023/01/17	0	0.00	0	42.10	42.10	0	4,472	0.00%
2023/01/16	4	42.15	4	42.10	42.20	0	4,562	0.00%
2023/01/12	8	42.72	2	42.80	42.55	6	4,600	0.13%
2023/01/10	0	0.00	1	43.65	43.90	-1	4,666	-0.02%
2023/01/09	3	44.28	4	43.64	44.25	-1	4,683	-0.02%
2023/01/06	1.1	42.41	0.1	42.50	42.50	1	4,652	0.02%
2023/01/05	0	0.00	1.1	42.30	41.65	-1.1	4,758	-0.02%
2022/12/30	11	40.97	10	40.80	40.80	1	4,942	0.02%
2022/12/29	1	40.30	1	40.85	41.00	0	5,014	0.00%
2022/12/28	1	41.60	0	0.00	40.75	1	5,203	0.02%
2022/12/27	0	0.00	1	42.50	42.15	-1	5,257	-0.02%
2022/12/26	0	0.00	2	41.90	41.80	-2	5,361	-0.04%
2022/12/23	1	41.55	0	41.68	41.80	1	5,471	0.02%
2022/12/22	201.1	41.85	2	42.00	41.95	199.1	5,563	3.58%	大買/鉅額交易
2022/12/21	300.1	42.00	0	0.00	41.65	300.1	5,752	5.22%	大買/鉅額交易
2022/12/20	40	43.25	0	0.00	41.85	40	6,069	0.66%
2022/12/19	200	43.43	0	0.00	43.40	200	6,280	3.18%	大買/鉅額交易
2022/12/16	1.1	43.66	0.1	44.00	43.65	1.1	6,368	0.02%
2022/12/15	106	44.68	3.1	44.82	44.60	103	6,395	1.61%	大買/鉅額交易
2022/12/14	181	44.43	0	44.50	44.80	181	6,467	2.80%	大買/鉅額交易
2022/12/13	0	0.00	0	43.90	43.85	0	6,483	0.00%
2022/12/12	0.1	43.84	5	43.70	43.75	-4.9	6,505	-0.08%
2022/12/09	4	44.51	5	44.35	44.25	-1	6,550	-0.01%
2022/12/08	0	44.67	1	44.71	44.85	-1	6,563	-0.02%
2022/12/07	2	45.35	3	45.05	44.75	-1	6,595	-0.01%
2022/12/06	4	46.50	2	46.55	46.00	2	6,609	0.03%
2022/12/05	5	48.00	0	0.00	47.70	5	6,613	0.08%
2022/12/02	2	47.95	3	47.68	47.60	-1	6,622	-0.02%
2022/12/01	8	47.66	5.1	47.65	47.70	2.9	6,644	0.04%
2022/11/30	1	45.40	0	0.00	45.95	1	6,594	0.02%
2022/11/29	6	44.88	6	44.95	45.20	0	6,728	0.00%
2022/11/28	10	45.45	10	45.98	45.55	0	6,740	0.00%
2022/11/25	2	46.00	1	45.90	45.90	1	6,802	0.01%
2022/11/24	10	45.60	18.2	46.10	46.50	-8.2	6,820	-0.12%
2022/11/23	10.2	46.10	9	45.47	45.20	1.2	6,795	0.02%
2022/11/22	0	45.50	1	45.80	45.65	-1	6,842	-0.01%
2022/11/21	1.1	46.23	5	45.99	45.85	-4	7,128	-0.06%
2022/11/18	3	45.88	7	45.70	45.65	-4	7,432	-0.05%
2022/11/17	0	0.00	1.3	46.22	46.20	-1.3	7,423	-0.02%
2022/11/16	23.1	45.91	23	46.00	46.10	0.1	7,464	0.00%
2022/11/15	0	0.00	4	45.61	46.00	-4	7,430	-0.05%
2022/11/14	7	44.81	9	44.87	45.00	-2	7,468	-0.03%
2022/11/11	13.1	45.17	15	45.26	44.75	-2	7,530	-0.03%
2022/11/10	4	43.60	9.1	43.68	43.80	-5.1	7,430	-0.07%
2022/11/09	12.1	42.92	13	42.89	43.00	-1	7,527	-0.01%
2022/11/08	0	0.00	24	42.43	42.25	-24	7,570	-0.32%
2022/11/07	5	42.14	3	42.32	42.35	2	7,805	0.03%
2022/11/04	8	41.46	13	41.67	42.20	-5	8,032	-0.06%
2022/11/03	6	40.73	4	41.05	41.40	2	8,027	0.02%
2022/11/02	5	40.98	9	40.88	41.00	-4	8,098	-0.05%
2022/11/01	2	40.05	1	40.15	40.20	1	8,034	0.01%
2022/10/31	1	39.60	14	39.66	39.90	-13	8,129	-0.16%
2022/10/28	18	39.17	4	39.00	39.05	14	8,131	0.17%
2022/10/27	4	39.85	18.1	39.32	39.95	-14.1	8,121	-0.17%
2022/10/26	7	38.20	9	37.89	37.60	-2	8,063	-0.02%
2022/10/25	7	38.44	5	38.82	38.30	2	8,072	0.02%
2022/10/24	15	39.40	18	39.08	38.95	-3	8,111	-0.04%
2022/10/21	9.1	38.69	1	38.55	39.05	8.1	8,078	0.10%
2022/10/20	13.1	38.85	15	38.89	38.70	-1.9	8,089	-0.02%
2022/10/19	1	39.59	1	39.30	39.00	0	8,105	0.00%
2022/10/18	7	39.25	8	39.71	39.55	-1	8,090	-0.01%
2022/10/17	10	37.90	11	38.42	39.80	-1	8,162	-0.01%
2022/10/14	2.1	38.89	4	38.55	38.95	-1.9	8,231	-0.02%
2022/10/13	5.2	37.33	4	36.96	36.40	1.2	8,282	0.01%
2022/10/12	8	38.73	7	39.09	38.70	1	8,242	0.01%
2022/10/11	4.3	38.57	0	0.00	38.40	4.3	8,291	0.05%
2022/10/07	2	40.40	0	0.00	40.60	2	8,336	0.02%
2022/10/06	8	40.99	11.5	41.04	41.10	-3.5	8,352	-0.04%
2022/10/05	12	41.43	7	41.49	40.80	5	8,345	0.06%
2022/10/04	0	0.00	5	39.81	39.90	-5	8,311	-0.06%
2022/10/03	3	38.62	4	38.69	38.60	-1	8,391	-0.01%
2022/09/30	3	38.00	2	38.63	39.45	1	8,407	0.01%
2022/09/29	1	39.10	7	38.82	38.30	-6	8,428	-0.07%
2022/09/28	18.1	38.52	13	38.48	37.90	5.1	8,439	0.06%
2022/09/27	14.1	38.90	8	39.46	40.30	6.1	8,331	0.07%
2022/09/26	44.1	41.22	8.2	40.54	40.15	35.9	8,083	0.44%
2022/09/23	10.1	44.90	7	44.73	44.60	3.1	7,976	0.04%
2022/09/22	8	44.84	2	45.28	45.80	6	7,992	0.08%
2022/09/21	10.2	46.04	5	45.48	45.35	5.2	7,978	0.07%
2022/09/20	1.1	46.94	0.2	47.10	46.60	0.9	7,971	0.01%
2022/09/19	5	47.18	7	47.16	46.80	-2	8,015	-0.02%
2022/09/16	5	47.85	4	47.50	47.25	1	8,045	0.01%
2022/09/15	3	48.70	1	49.25	48.25	2	8,114	0.02%
2022/09/14	0	47.80	2	47.30	48.80	-2	8,186	-0.02%
2022/09/13	1	48.80	1	49.25	48.90	0	8,228	0.00%
2022/09/12	5	49.55	6	49.39	49.30	-1	8,309	-0.01%
2022/09/08	2	47.90	7	47.64	48.00	-5	8,404	-0.06%
2022/09/07	6	46.89	3	46.60	46.50	3	8,480	0.04%
2022/09/06	8	48.01	16	47.52	47.30	-8	8,494	-0.09%
2022/09/05	9.1	49.30	0	0.00	48.50	9.1	8,483	0.11%
2022/09/02	2	51.30	2	51.65	51.00	0	8,479	0.00%
2022/09/01	5	51.28	3	50.90	51.10	2	8,484	0.02%
2022/08/31	8	51.46	4	51.83	52.20	4	8,464	0.05%
2022/08/30	1.1	51.40	4	51.82	52.00	-2.9	8,477	-0.03%
2022/08/29	17	50.80	3	50.67	50.70	14	8,441	0.17%
2022/08/26	20.1	53.38	9	53.34	52.70	11.1	8,393	0.13%
2022/08/25	10	52.84	23	52.38	53.60	-13	8,176	-0.16%
2022/08/24	23	50.77	3	50.63	50.30	20	7,970	0.25%
2022/08/23	4	50.05	10	50.05	50.70	-6	8,204	-0.07%
2022/08/22	1	50.90	2	51.30	50.80	-1	8,484	-0.01%
2022/08/19	16	51.81	8	51.90	51.60	8	8,626	0.09%
2022/08/18	9	51.08	13	50.96	51.50	-4	8,886	-0.04%
2022/08/17	5	50.82	4	51.08	50.90	1	8,984	0.01%
2022/08/16	11	51.08	10	51.13	51.00	1	9,064	0.01%
2022/08/15	8	50.02	50.1	49.91	50.20	-42.1	8,954	-0.47%
2022/08/12	47	50.42	14	50.44	50.30	33	8,964	0.37%
2022/08/11	23	48.96	57	49.37	49.60	-34	8,792	-0.39%
2022/08/10	3	46.92	3.1	47.47	47.60	-0.1	8,698	0.00%
2022/08/09	1.1	46.75	9.1	47.02	47.10	-8	8,845	-0.09%
2022/08/08	3	45.77	1	45.80	45.95	2	9,344	0.02%
2022/08/05	5	45.81	7	46.28	46.50	-2	9,800	-0.02%
2022/08/04	5	44.57	7	44.66	45.30	-2	9,801	-0.02%
2022/08/03	2	45.32	4	45.41	45.10	-2	9,954	-0.02%
2022/08/02	5.1	45.70	1	45.30	45.45	4.1	10,187	0.04%
2022/08/01	23	47.28	20	47.50	47.15	3	10,426	0.03%
2022/07/29	2	47.70	4	47.96	47.75	-2	10,543	-0.02%
2022/07/28	1	47.30	33	47.69	47.00	-32	10,780	-0.30%
2022/07/27	0	0.00	5	45.88	47.15	-5	10,957	-0.05%
2022/07/26	27	46.44	11	46.30	45.90	16	10,981	0.15%
2022/07/25	5	47.45	1	47.60	47.55	4	11,009	0.04%
2022/07/22	18	48.42	11	48.53	48.10	7	11,136	0.06%
2022/07/21	9	48.12	24	48.45	48.95	-15	11,207	-0.13%
2022/07/20	7	47.66	16	47.76	47.25	-9	11,225	-0.08%
2022/07/19	7.1	46.35	3	46.42	46.55	4.1	11,345	0.04%
2022/07/18	27	48.13	4	48.15	48.20	23	11,402	0.20%
2022/07/15	6	46.71	30	47.26	47.55	-24	11,364	-0.21%
2022/07/14	3	45.50	15	45.86	46.15	-12	11,335	-0.11%
2022/07/13	4	45.48	3	45.30	44.80	1	11,443	0.01%
2022/07/12	10	45.15	4	45.00	44.00	6	11,600	0.05%
2022/07/11	6	47.74	6	47.62	47.30	0	11,749	0.00%
2022/07/08	5.1	45.89	8	46.16	46.40	-3	11,789	-0.03%
2022/07/07	8	44.64	9	44.39	44.90	-1	11,800	-0.01%
2022/07/06	45.2	44.56	42	43.80	43.30	3.2	12,100	0.03%
2022/07/05	3	44.87	4	45.75	46.00	-1	12,371	-0.01%
2022/07/04	6	45.21	5	44.49	44.55	1	12,364	0.01%
2022/07/01	13.3	47.47	19	46.97	45.05	-5.7	12,365	-0.05%
2022/06/30	15.3	48.57	9	48.85	48.05	6.3	12,273	0.05%
2022/06/29	4	50.38	3	50.40	50.50	1	12,324	0.01%
2022/06/28	5	50.92	4	50.70	51.00	1	12,440	0.01%
2022/06/27	2	52.30	18	52.16	52.40	-16	12,592	-0.13%
2022/06/24	3	50.53	2	50.76	50.50	1	12,776	0.01%
2022/06/23	6	49.63	5	49.61	49.95	1	13,229	0.01%
2022/06/22	9.3	50.86	5	50.48	50.20	4.3	14,000	0.03%
2022/06/21	3	50.87	12	51.80	52.40	-9	14,530	-0.06%
2022/06/20	6	51.53	5	51.36	50.20	1	14,839	0.01%
2022/06/17	30.5	52.85	3	52.60	52.60	27.5	14,885	0.18%
2022/06/16	26.1	55.71	9	55.39	54.60	17	14,888	0.11%
2022/06/15	5	57.22	0	58.40	57.00	5	14,993	0.03%
2022/06/14	11.5	57.18	17.3	57.55	58.40	-5.8	15,309	-0.04%
2022/06/13	22	57.99	4	57.98	57.70	18	15,378	0.12%
2022/06/10	3.1	60.31	2	60.55	60.50	1.1	15,371	0.01%
2022/06/09	1	61.10	2	61.05	61.00	-1	15,626	-0.01%
2022/06/08	7	61.71	3	61.90	60.80	4	15,664	0.03%
2022/06/07	2	61.10	0.1	61.14	61.30	2	15,905	0.01%
2022/06/06	0.1	61.05	3	61.30	61.00	-2.9	16,035	-0.02%
2022/06/02	7	61.99	10	61.76	61.60	-3	16,288	-0.02%
2022/06/01	3	61.70	16	61.71	61.60	-13	16,483	-0.08%
2022/05/31	20	62.53	13	62.44	62.30	7	16,488	0.04%
2022/05/30	36	62.34	72.1	62.14	62.00	-36.1	16,441	-0.22%
2022/05/27	3	60.90	84	60.93	60.70	-81	16,268	-0.50%
2022/05/26	60	60.78	25	60.52	60.00	35	16,175	0.22%
2022/05/25	9	59.61	12.1	59.68	59.80	-3.1	15,883	-0.02%
2022/05/24	75.1	59.80	17	57.94	57.50	58.1	15,892	0.37%
2022/05/23	4	59.90	15	60.04	59.40	-11	15,785	-0.07%
2022/05/20	3.3	59.22	2	59.20	59.60	1.3	15,830	0.01%
2022/05/19	1.1	57.55	8	58.19	59.60	-6.9	15,801	-0.04%
2022/05/18	22.1	59.35	38	59.14	59.30	-15.9	15,781	-0.10%
2022/05/17	1.1	59.10	6	60.07	60.10	-5	15,738	-0.03%
2022/05/16	55	60.43	44	59.27	58.60	11	15,715	0.07%
2022/05/13	16	59.19	104	58.99	59.70	-88	15,340	-0.57%	大賣/
2022/05/12	50	56.70	21	55.87	55.50	29	15,166	0.19%
2022/05/11	15	57.35	12	57.15	56.90	3	15,825	0.02%
2022/05/10	24	56.50	15	56.14	58.00	9	16,239	0.06%
2022/05/09	35.1	56.99	12	56.72	56.60	23.1	16,322	0.14%
2022/05/06	12	55.38	2	55.60	55.50	10	16,342	0.06%
2022/05/05	4	57.10	11	57.35	57.80	-7	16,717	-0.04%
2022/05/04	24	55.58	9	55.24	55.60	15	16,714	0.09%
2022/05/03	7	55.03	14	55.01	55.50	-7	16,822	-0.04%
2022/04/29	13	54.44	6	54.94	54.30	7	17,101	0.04%
2022/04/28	14	53.97	24	54.40	54.70	-10	17,318	-0.06%
2022/04/27	9.5	52.18	5	53.38	53.80	4.5	17,354	0.03%
2022/04/26	32	55.07	14.2	55.75	54.70	17.8	17,287	0.10%
2022/04/25	35.3	54.66	28	54.97	54.20	7.3	17,357	0.04%
2022/04/22	18.5	58.47	4	58.83	57.90	14.5	17,523	0.08%
2022/04/21	11	59.78	11.1	60.08	59.90	-0.1	17,766	0.00%
2022/04/20	6.2	59.40	2	59.20	58.90	4.2	18,011	0.02%
2022/04/19	8.1	59.93	5	60.10	59.30	3.1	18,412	0.02%
2022/04/18	34	59.51	33	59.44	59.00	1	18,403	0.01%
2022/04/15	16.7	59.48	21	58.75	58.40	-4.3	18,432	-0.02%
2022/04/14	8	61.40	6	61.00	60.80	2	18,655	0.01%
2022/04/13	7	62.04	4.1	62.27	62.40	2.9	18,634	0.02%
2022/04/12	10.1	61.35	9	61.21	60.90	1.1	18,821	0.01%
2022/04/11	38.3	64.10	25.6	64.11	62.60	12.7	18,728	0.07%
2022/04/08	10.2	67.92	11.6	67.98	68.00	-1.4	18,893	-0.01%
2022/04/07	21.2	69.17	29	68.28	68.00	-7.8	18,970	-0.04%
2022/04/06	10.2	68.24	27	68.57	69.40	-16.9	19,232	-0.09%
2022/04/01	28.3	67.97	10	68.11	69.00	18.3	19,662	0.09%
2022/03/31	35	69.20	17	69.00	68.90	18	19,841	0.09%
2022/03/30	16.1	70.40	8	70.05	69.80	8.1	19,946	0.04%
2022/03/29	29.2	69.94	25	69.75	70.00	4.2	20,416	0.02%
2022/03/28	60.1	68.60	36	69.50	70.50	24.1	20,327	0.12%
2022/03/25	134.5	72.65	33	71.60	71.10	101.5	20,092	0.51%	大買/鉅額交易
2022/03/24	41	76.27	20.2	76.03	76.30	20.8	19,374	0.11%
2022/03/23	14	78.56	45.3	78.74	79.00	-31.3	19,064	-0.16%
2022/03/22	5	76.90	15	76.99	77.20	-10	19,631	-0.05%
2022/03/21	3	76.40	8.3	76.41	75.80	-5.3	19,753	-0.03%
2022/03/18	14	75.20	6	75.25	75.30	8	20,122	0.04%
2022/03/17	10	74.34	19	74.23	74.90	-9	20,327	-0.04%
2022/03/16	8	70.95	16	70.87	70.40	-8	20,662	-0.04%
2022/03/15	10.1	70.98	19	70.62	70.20	-8.9	21,408	-0.04%
2022/03/14	21	72.88	23	72.91	72.50	-2	23,269	-0.01%
2022/03/11	9	70.69	8	70.78	71.40	1	23,531	0.00%
2022/03/10	5	71.88	10	71.86	71.70	-5	24,096	-0.02%
2022/03/09	4	69.00	8	69.46	68.60	-4	24,579	-0.02%
2022/03/08	38.7	69.63	102	70.58	68.10	-63.3	25,744	-0.25%	大賣/
2022/03/07	31.2	72.77	19	72.11	72.00	12.2	27,870	0.04%
2022/03/04	27	76.11	26	77.13	76.50	1	30,560	0.00%
2022/03/03	11	77.21	16.2	77.55	77.40	-5.2	32,162	-0.02%
2022/03/02	17	75.76	34	75.99	76.30	-17	33,425	-0.05%
2022/03/01	2	74.35	1	74.04	75.20	1	35,505	0.00%
2022/02/25	7	72.41	7	72.76	72.40	0	37,159	0.00%
2022/02/24	37.3	74.04	42	72.26	71.50	-4.7	37,706	-0.01%
2022/02/23	1	75.20	6	75.53	75.80	-5	38,556	-0.01%
2022/02/22	29.3	75.49	32	74.91	74.90	-2.7	38,753	-0.01%
2022/02/21	14	77.45	8	77.81	77.30	6	38,827	0.02%
2022/02/18	18	77.61	34.6	77.45	78.30	-16.5	39,120	-0.04%
2022/02/17	45.2	76.82	10.1	77.03	77.00	35.1	39,815	0.09%
2022/02/16	38.1	78.82	28	78.29	78.10	10.1	39,830	0.03%
2022/02/15	47	78.59	10	77.95	77.80	37	40,095	0.09%
2022/02/14	44	78.49	38	78.30	77.80	6	40,215	0.01%
2022/02/11	55.1	79.38	42	80.02	79.70	13	40,771	0.03%
2022/02/10	52	77.25	69.2	77.36	78.10	-17.2	40,750	-0.04%
2022/02/09	21	74.66	19.1	74.78	74.70	1.9	40,664	0.00%
2022/02/08	42.2	73.04	38	73.26	73.00	4.2	41,039	0.01%
2022/02/07	41.6	73.34	57.1	73.38	73.40	-15.5	40,868	-0.04%
2022/01/26	15	74.62	28.2	76.37	76.80	-13.2	40,695	-0.03%
2022/01/25	20	75.75	25	76.15	75.40	-5	41,051	-0.01%
2022/01/24	17	74.44	20.1	74.28	75.30	-3.1	41,508	-0.01%
2022/01/21	22.5	75.04	310	74.41	73.10	-287.5	41,929	-0.69%	大賣/鉅額交易
2022/01/20	17.1	76.45	21	76.23	77.60	-3.9	41,885	-0.01%
2022/01/19	28	77.18	13	77.19	77.10	15	41,826	0.04%
2022/01/18	20	79.35	26	78.95	78.60	-6	41,937	-0.01%
2022/01/17	17.2	78.74	16	79.71	79.30	1.2	41,950	0.00%
2022/01/14	67.1	77.35	33	77.27	78.10	34.1	42,033	0.08%
2022/01/13	32.3	79.71	14	80.02	79.60	18.3	42,427	0.04%
2022/01/12	43	79.50	38	79.81	78.20	5	42,420	0.01%
2022/01/11	11	78.86	6	79.32	78.30	5	42,167	0.01%
2022/01/10	10	79.22	4	79.95	80.00	6	42,243	0.01%
2022/01/07	22.3	79.17	22	78.97	78.50	0.3	42,337	0.00%
2022/01/06	5	82.00	11	82.37	82.90	-6	41,989	-0.01%
2022/01/05	26.2	83.51	39	84.26	82.50	-12.8	42,144	-0.03%
2022/01/04	44	85.19	13	85.39	85.50	31	42,220	0.07%
2022/01/03	24	86.48	55.2	85.65	84.80	-31.2	42,114	-0.07%
2021/12/30	6	85.52	12	85.09	85.50	-6	42,011	-0.01%
2021/12/29	60	85.12	61	85.61	85.00	-1	42,044	0.00%
2021/12/28	79	84.96	31	85.46	84.20	48	41,934	0.11%
2021/12/27	27	83.54	41	84.51	84.70	-14	41,756	-0.03%
2021/12/24	25	83.63	21	83.15	82.50	4	41,692	0.01%
2021/12/23	367	84.39	51.5	84.56	83.20	315.5	41,679	0.76%	大買/鉅額交易
2021/12/22	9	81.57	21.1	81.44	81.00	-12.1	41,410	-0.03%
2021/12/21	18	81.16	327	81.06	81.20	-309	41,428	-0.75%	大賣/鉅額交易
2021/12/20	25	82.88	26.1	82.60	82.20	-1.1	41,361	0.00%
2021/12/17	22.2	82.96	24	82.29	82.40	-1.8	41,536	0.00%
2021/12/16	370.1	84.86	58	85.42	84.50	312.1	41,773	0.75%	大買/鉅額交易
2021/12/15	24	81.85	10	81.93	81.80	14	41,044	0.03%
2021/12/14	29.2	81.22	41.2	81.21	81.60	-12	41,013	-0.03%
2021/12/13	38	83.42	25.1	83.31	82.80	13	40,747	0.03%
2021/12/10	52.1	85.25	77	85.43	84.90	-25	40,474	-0.06%
2021/12/09	147.4	87.22	104	85.70	84.60	43.4	39,901	0.11%	大買/大賣/
2021/12/08	183	87.95	332.6	87.91	88.40	-149.6	39,235	-0.38%	大買/大賣/鉅額交易
2021/12/07	23	83.56	67	83.51	84.30	-44	37,600	-0.12%
2021/12/06	46	84.05	34	83.42	83.30	12	37,365	0.03%
2021/12/03	77	85.84	37.1	86.05	86.50	39.9	37,287	0.11%
2021/12/02	80.2	86.46	75.5	86.14	85.40	4.7	37,252	0.01%
2021/12/01	100.1	85.62	207.4	86.08	86.70	-107.3	36,316	-0.30%	大賣/鉅額交易
2021/11/30	208.5	85.46	203.1	85.10	81.80	5.4	34,565	0.02%	大買/大賣/
2021/11/29	74	79.89	179.1	82.64	84.90	-105.1	32,731	-0.32%	大賣/鉅額交易
2021/11/26	90.1	77.50	89	77.78	77.20	1.1	31,324	0.00%
2021/11/25	310	77.56	474.1	76.88	79.70	-164.1	30,253	-0.54%	大買/大賣/鉅額交易
2021/11/24	11.1	76.21	319.1	75.71	76.40	-308	28,302	-1.09%	大賣/鉅額交易
2021/11/23	316	69.92	161	70.26	69.50	155	27,223	0.57%	大買/大賣/鉅額交易
2021/11/22	222	69.56	123.6	70.23	71.20	98.4	27,501	0.36%	大買/大賣/
2021/11/19	15	67.93	31.1	67.81	67.30	-16.1	27,702	-0.06%
2021/11/18	8	68.09	9	68.03	67.70	-1	27,758	0.00%
2021/11/17	23	68.32	22	68.86	68.90	1	27,904	0.00%
2021/11/16	18	69.16	62	69.57	68.20	-44	27,849	-0.16%
2021/11/15	5	67.68	7.3	68.04	67.40	-2.3	27,355	-0.01%
2021/11/12	40	67.24	19	67.16	66.80	21	27,411	0.08%
2021/11/11	25	68.83	8	68.74	68.60	17	27,191	0.06%
2021/11/10	71	69.75	54.5	70.05	69.60	16.6	27,049	0.06%
2021/11/09	34	68.67	70	68.83	68.30	-36	26,377	-0.14%
2021/11/08	16	67.09	30.5	68.17	66.60	-14.5	25,834	-0.06%
2021/11/05	43.1	67.43	56	67.10	66.30	-12.9	25,599	-0.05%
2021/11/04	7	64.60	12.9	64.69	64.70	-5.9	25,211	-0.02%
2021/11/03	36.9	64.17	313.1	64.23	64.10	-276.2	25,388	-1.09%	大賣/鉅額交易
2021/11/02	47	67.10	40	65.82	65.50	7	25,396	0.03%
2021/11/01	27.1	67.13	39.1	67.67	68.00	-12	25,138	-0.05%
2021/10/29	21	64.15	55.2	63.75	64.20	-34.2	24,825	-0.14%
2021/10/28	12	62.50	38	62.97	61.60	-26	24,286	-0.11%
2021/10/27	7	61.60	18	61.93	62.10	-11	24,335	-0.05%
2021/10/26	30	61.64	20	61.88	61.20	10	24,811	0.04%
2021/10/25	21	61.22	8	61.30	61.60	13	25,087	0.05%
2021/10/22	18	61.81	6.1	61.88	62.00	11.9	25,756	0.05%
2021/10/21	29	61.12	59.6	61.88	60.50	-30.6	26,940	-0.11%
2021/10/20	307.3	59.09	30.3	58.89	58.30	277	27,151	1.02%	大買/鉅額交易
2021/10/19	15	57.51	16.4	57.31	57.10	-1.4	27,572	-0.01%
2021/10/18	26.1	57.36	11	57.33	56.80	15.1	28,329	0.05%
2021/10/15	8	57.60	43	58.04	58.80	-35	28,865	-0.12%
2021/10/14	22.1	55.10	35	55.40	55.10	-12.9	29,007	-0.04%
2021/10/13	47.5	56.31	17	56.22	54.90	30.5	29,386	0.10%
2021/10/12	59.2	58.52	29	57.95	57.70	30.2	29,393	0.10%
2021/10/08	40.1	61.29	15	60.89	61.30	25.1	29,452	0.09%
2021/10/07	15	61.56	21.2	61.28	62.10	-6.2	29,875	-0.02%
2021/10/06	24.2	59.32	17	59.11	58.50	7.2	31,380	0.02%
2021/10/05	19.2	57.30	592	57.79	60.40	-572.8	32,249	-1.78%	大賣/鉅額交易
2021/10/04	16.1	58.90	267	59.27	58.20	-250.9	32,428	-0.77%	大賣/鉅額交易
2021/10/01	37.4	61.04	230	60.87	60.50	-192.6	33,205	-0.58%	大賣/鉅額交易
2021/09/30	24.2	63.19	25.5	63.04	63.60	-1.3	34,625	0.00%
2021/09/29	30	64.11	20.5	63.47	63.20	9.5	34,630	0.03%
2021/09/28	6.3	67.72	5	67.54	67.10	1.3	34,636	0.00%
2021/09/27	19	69.01	20.2	68.68	68.10	-1.2	34,805	0.00%
2021/09/24	31	69.96	26.8	69.79	69.00	4.2	35,209	0.01%
2021/09/23	51	69.98	77	70.39	69.60	-26	35,387	-0.07%
2021/09/22	10.5	68.85	34	69.20	69.30	-23.5	35,842	-0.07%
2021/09/17	41	68.04	17.1	68.23	69.40	23.9	36,073	0.07%
2021/09/16	13.5	68.80	41	69.01	69.00	-27.5	36,748	-0.07%
2021/09/15	13	67.19	38	67.22	67.10	-25	37,667	-0.07%
2021/09/14	11	68.27	1	68.70	68.10	10	39,322	0.03%
2021/09/13	44	68.85	31	69.16	68.30	13	40,604	0.03%
2021/09/10	20	67.67	28	68.74	69.30	-8	41,229	-0.02%
2021/09/09	11	66.84	10	66.59	67.00	1	43,160	0.00%
2021/09/08	46	65.72	19.4	65.68	65.00	26.6	43,523	0.06%
2021/09/07	62	69.00	46	70.38	68.60	16	43,238	0.04%
2021/09/06	29	70.93	17	70.99	70.60	12	42,950	0.03%
2021/09/03	15	70.53	62	71.28	72.00	-47	42,853	-0.11%
2021/09/02	100.6	71.65	72	72.32	68.80	28.6	43,072	0.07%
2021/09/01	63.2	70.34	11	70.10	70.70	52.2	42,978	0.12%
2021/08/31	24.7	69.93	53.2	70.13	70.40	-28.5	43,744	-0.07%
2021/08/30	9	69.49	13	69.53	69.60	-4	43,580	-0.01%
2021/08/27	53	69.88	62	70.10	68.70	-9	43,718	-0.02%
2021/08/26	64	69.77	81	69.69	70.20	-17	43,464	-0.04%
2021/08/25	69	68.61	130	67.47	68.70	-61	42,798	-0.14%	大賣/
2021/08/24	85	65.04	56	65.36	64.60	29	41,825	0.07%
2021/08/23	33	64.59	180.7	64.53	64.90	-147.7	41,991	-0.35%	大賣/鉅額交易
2021/08/20	125	62.54	44	62.34	62.00	81	42,002	0.19%	大買/
2021/08/19	19.1	60.05	23	61.48	60.00	-4	42,029	-0.01%
2021/08/18	27	59.40	8	58.73	60.30	19	42,809	0.04%
2021/08/17	14	58.11	6	57.47	56.00	8	42,930	0.02%
2021/08/16	24.1	59.46	43	60.03	59.20	-18.9	42,830	-0.04%
2021/08/13	27	61.00	16	60.82	59.80	11	42,736	0.03%
2021/08/12	23	62.40	14	62.71	63.00	9	42,761	0.02%
2021/08/11	22	62.17	10	62.65	63.00	12	42,854	0.03%
2021/08/10	41.2	63.70	16	63.64	62.70	25.2	42,903	0.06%
2021/08/09	30.2	66.58	13.2	67.21	65.50	17	43,104	0.04%
2021/08/06	25	69.91	8.3	69.97	69.30	16.7	43,250	0.04%
2021/08/05	18	71.32	43	71.39	71.60	-25	43,441	-0.06%
2021/08/04	34	70.94	36.3	70.81	69.70	-2.3	43,842	-0.01%
2021/08/03	9	69.11	21	69.25	69.00	-12	43,935	-0.03%
2021/08/02	21	68.94	19.3	69.62	68.70	1.7	44,212	0.00%
2021/07/30	68	71.20	42	71.77	69.80	26	44,358	0.06%
2021/07/29	43	69.48	56	69.00	71.80	-13	44,148	-0.03%
2021/07/28	58.6	66.59	31.3	67.30	67.60	27.3	44,340	0.06%
2021/07/27	60	73.08	49.3	73.17	71.70	10.7	44,608	0.02%
2021/07/26	25.7	70.07	88.1	70.42	71.20	-62.4	43,726	-0.14%
2021/07/23	75.5	68.93	29	69.64	67.90	46.5	43,313	0.11%
2021/07/22	52.4	69.17	64	69.85	69.30	-11.6	43,250	-0.03%
2021/07/21	38	67.28	35	67.28	66.40	3	43,084	0.01%
2021/07/20	26.1	66.22	15	65.84	65.10	11.1	44,059	0.03%
2021/07/19	21	66.80	32.5	66.95	67.10	-11.5	45,994	-0.02%
2021/07/16	12	65.38	7	65.71	65.10	5	47,289	0.01%
2021/07/15	36.1	66.52	35.1	65.33	65.50	1	50,274	0.00%
2021/07/14	46.4	67.35	46	67.14	66.50	0.4	51,027	0.00%
2021/07/13	132.4	69.40	101	70.00	67.10	31.3	50,995	0.06%	大買/大賣/
2021/07/12	121	66.59	143.1	66.96	67.70	-22.1	49,305	-0.04%	大買/大賣/
2021/07/09	6	64.23	13	64.71	63.90	-7	48,631	-0.01%
2021/07/08	75	65.19	23	65.63	64.20	52	49,415	0.11%
2021/07/07	31	64.16	135.2	64.08	65.70	-104.2	49,823	-0.21%	大賣/鉅額交易
2021/07/06	19	61.05	5	61.70	60.70	14	49,067	0.03%
2021/07/05	49.3	62.12	25	62.32	62.00	24.3	50,883	0.05%
2021/07/02	14.1	60.47	28	60.48	61.30	-13.9	51,926	-0.03%
2021/07/01	44.4	59.69	31.2	59.76	58.80	13.2	52,148	0.03%
2021/06/30	36	62.14	18	61.78	61.10	18	51,772	0.03%
2021/06/29	59.2	62.62	50	63.06	62.00	9.2	51,477	0.02%
2021/06/28	25	61.10	30	61.40	61.00	-5	50,641	-0.01%
2021/06/25	39.4	61.59	109.2	61.76	60.90	-69.8	50,287	-0.14%	大賣/
2021/06/24	51	62.97	35	63.06	62.80	16	49,465	0.03%
2021/06/23	99	62.62	103	62.31	64.50	-4	48,366	-0.01%	大賣/
2021/06/22	73	60.37	72.6	60.95	59.60	0.4	46,598	0.00%
2021/06/21	39.2	58.50	54	58.92	59.20	-14.8	45,198	-0.03%
2021/06/18	154	59.26	187	59.03	58.00	-33	44,400	-0.07%	大買/大賣/
2021/06/17	47	54.40	52	55.48	56.50	-5	42,212	-0.01%
2021/06/16	22	53.95	5.1	54.59	53.20	16.9	41,615	0.04%
2021/06/15	46	54.40	54	54.20	54.50	-8	41,494	-0.02%
2021/06/11	30	54.00	56.2	54.12	53.70	-26.2	41,405	-0.06%
2021/06/10	42	55.35	70	56.23	55.10	-28	41,386	-0.07%
2021/06/09	75.1	54.53	112	54.77	54.50	-36.9	40,538	-0.09%	大賣/
2021/06/08	68.1	53.92	95.1	54.43	53.40	-27	39,603	-0.07%
2021/06/07	5	51.86	49	51.76	52.30	-44	38,610	-0.11%
2021/06/04	70	52.36	14	52.46	51.50	56	38,533	0.15%
2021/06/03	31	51.82	60	52.12	52.70	-29	38,248	-0.08%
2021/06/02	33.1	51.62	30	51.88	50.70	3.1	37,984	0.01%
2021/06/01	31	52.23	11	51.86	51.60	20	37,889	0.05%
2021/05/28	9	51.32	28	51.30	50.80	-19	37,541	-0.05%
2021/05/27	18	50.03	33	49.38	50.00	-15	37,595	-0.04%
2021/05/26	119	50.45	74	50.38	49.65	45	38,069	0.12%	大買/
2021/05/25	8	47.59	39.2	48.90	49.35	-31.2	37,991	-0.08%
2021/05/24	15	43.97	11.1	44.74	44.90	3.9	37,818	0.01%
2021/05/21	33	43.74	23	43.95	44.10	10	37,958	0.03%
2021/05/20	24	43.61	13	43.58	42.90	11	38,330	0.03%
2021/05/19	17.1	44.96	8.1	45.10	45.55	9	38,318	0.02%
2021/05/18	46	44.05	88	44.35	45.15	-42	38,251	-0.11%
2021/05/17	39	42.39	26	43.13	41.35	13	38,136	0.03%
2021/05/14	53.1	46.24	45.1	46.21	44.45	8	37,652	0.02%
2021/05/13	74	45.36	82	46.13	46.10	-8	37,223	-0.02%
2021/05/12	115	45.76	172	45.11	45.20	-57	36,716	-0.16%	大買/大賣/
2021/05/11	45	48.55	30.2	48.77	48.10	14.9	35,969	0.04%
2021/05/10	62	52.16	25	51.81	51.50	37	35,516	0.10%
2021/05/07	46.1	53.37	51	53.76	54.70	-4.9	35,156	-0.01%
2021/05/06	33	52.10	22	52.69	51.20	11	34,824	0.03%
2021/05/05	74	53.33	42	53.74	51.80	32	34,990	0.09%
2021/05/04	168	54.31	143	53.70	55.20	25	34,372	0.07%	大買/大賣/
2021/05/03	108	56.75	61	56.68	54.90	47	33,362	0.14%	大買/
2021/04/29	81	57.39	42	57.74	58.00	39	32,885	0.12%
2021/04/28	50.1	57.33	43	57.29	56.90	7.1	32,626	0.02%
2021/04/27	61.4	56.69	58	56.91	56.10	3.4	32,409	0.01%
2021/04/26	180	59.96	159.2	59.99	58.80	20.8	31,778	0.07%	大買/大賣/
2021/04/23	45	57.22	99.5	57.77	58.30	-54.5	30,344	-0.18%
2021/04/22	132.3	56.10	142.1	56.15	53.00	-9.8	29,151	-0.03%	大買/大賣/
2021/04/21	180.7	56.65	166.7	57.12	56.40	14	27,746	0.05%	大買/大賣/
2021/04/20	32	51.55	89.2	51.54	52.90	-57.2	24,892	-0.23%
2021/04/19	37.6	47.88	46	48.24	48.15	-8.5	23,884	-0.04%
2021/04/16	6	46.38	34	46.49	46.15	-28	23,470	-0.12%
2021/04/15	30	46.29	21	46.00	46.50	9	23,342	0.04%
2021/04/14	95.1	47.74	99.5	47.14	46.55	-4.5	23,124	-0.02%
2021/04/13	125.2	50.30	86.1	50.39	48.20	39	22,165	0.18%	大買/
2021/04/12	88	49.70	88.5	49.53	48.60	-0.5	20,842	0.00%
2021/04/09	113.2	49.27	108	49.15	48.55	5.2	20,153	0.03%	大買/大賣/
2021/04/08	61	46.12	73.2	46.51	48.00	-12.2	18,280	-0.07%
2021/04/07	69	43.35	54	43.32	43.65	15	17,193	0.09%
2021/04/06	8	41.83	10	41.76	42.45	-2	17,560	-0.01%
2021/04/01	15	41.76	5	41.68	41.75	10	17,712	0.06%
2021/03/31	11	41.66	13	42.08	42.20	-2	17,669	-0.01%
2021/03/30	8	41.34	1	41.70	41.25	7	17,764	0.04%
2021/03/29	4	41.44	2	41.63	41.60	2	18,033	0.01%
2021/03/26	5	41.01	6	41.01	41.15	-1	18,784	-0.01%
2021/03/25	12	41.13	2	41.05	41.05	10	18,873	0.05%
2021/03/24	4	41.05	31	41.24	41.00	-27	19,006	-0.14%
2021/03/23	16	41.55	6	41.90	41.15	10	19,321	0.05%
2021/03/22	17	41.74	5.5	41.61	41.60	11.5	19,501	0.06%
2021/03/19	5	41.52	4	41.61	41.55	1	19,841	0.01%
2021/03/18	13	42.95	7	42.39	42.20	6	20,037	0.03%
2021/03/17	44.5	43.32	27	43.21	43.00	17.5	20,750	0.08%
2021/03/16	25	42.40	30	42.46	43.30	-5	21,165	-0.02%
2021/03/15	2.5	41.39	7	41.41	41.55	-4.5	23,087	-0.02%
2021/03/12	10	41.21	11	41.50	41.25	-1	24,180	0.00%
2021/03/11	20	41.15	14	40.87	41.15	6	25,079	0.02%
2021/03/10	37	40.75	15	40.94	40.30	22	27,227	0.08%
2021/03/09	30	40.84	10	40.68	40.80	20	28,202	0.07%
2021/03/08	15	42.15	24	42.13	41.60	-9	28,620	-0.03%
2021/03/05	9	40.95	2	41.10	40.85	7	29,173	0.02%
2021/03/04	4.3	42.14	1	41.90	42.00	3.3	29,757	0.01%
2021/03/03	31	42.45	11	42.70	42.45	20	29,771	0.07%
2021/03/02	15.7	45.40	35	44.80	43.20	-19.3	29,757	-0.06%
2021/02/26	28	45.75	37	45.39	44.80	-9	29,441	-0.03%
2021/02/25	35	45.31	96.6	45.22	46.50	-61.6	28,947	-0.21%
2021/02/24	15	43.58	74	43.94	42.90	-59	28,334	-0.21%
2021/02/23	19	43.93	9	43.88	43.40	10	28,170	0.04%
2021/02/22	19	43.63	56.1	43.78	43.50	-37.1	27,996	-0.13%
2021/02/19	37	42.83	46	43.01	43.25	-9	27,507	-0.03%
2021/02/18	16	42.13	49	42.28	42.45	-33	27,405	-0.12%
2021/02/17	9	40.61	20	40.51	40.90	-11	27,170	-0.04%
2021/02/05	3	38.75	11	38.77	38.65	-8	26,937	-0.03%
2021/02/04	11	38.98	6	39.42	38.95	5	26,891	0.02%
2021/02/03	7	39.74	0	0.00	39.40	7	26,883	0.03%
2021/02/02	0	0.00	9	39.75	39.70	-9	26,830	-0.03%
2021/02/01	45	38.96	22	39.30	39.00	23	26,794	0.09%
2021/01/29	21	39.99	2	40.33	40.00	19	26,700	0.07%
2021/01/28	30	40.86	14	41.09	41.00	16	26,567	0.06%
2021/01/27	14	41.69	32	41.41	41.45	-18	26,466	-0.07%
2021/01/26	27	40.36	18	40.16	40.20	9	25,920	0.03%
2021/01/25	13	40.18	15	40.45	40.40	-2	25,874	-0.01%
2021/01/22	20	39.88	50	39.95	40.45	-30	25,767	-0.12%
2021/01/21	60	39.20	2	39.18	38.35	58	25,526	0.23%
2021/01/20	116	40.12	48	42.70	39.20	68	25,271	0.27%	大買/
2021/01/19	53.3	43.08	60	43.61	42.95	-6.7	24,844	-0.03%
2021/01/18	33	43.22	40	43.45	43.45	-7	24,675	-0.03%
2021/01/15	71.1	44.25	118.5	44.49	43.85	-47.4	24,390	-0.19%	大賣/
2021/01/14	77	43.84	70.1	43.50	43.35	6.9	23,214	0.03%
2021/01/13	45	43.24	71.1	43.08	43.20	-26.1	22,781	-0.11%
2021/01/12	62	41.86	54	42.81	41.90	8	22,334	0.04%
2021/01/11	12	42.52	32	42.67	42.95	-20	22,159	-0.09%
2021/01/08	8	41.97	10	41.96	42.00	-2	22,102	-0.01%
2021/01/07	8	42.30	19	42.58	42.00	-11	22,321	-0.05%
2021/01/06	37.1	41.52	19	42.16	41.55	18.1	22,178	0.08%
2021/01/05	13	41.91	18	42.14	42.25	-5	21,936	-0.02%
2021/01/04	48	42.15	30	42.40	41.80	18	21,825	0.08%
2020/12/31	58.1	43.23	45	43.26	42.80	13.1	21,588	0.06%
2020/12/30	86	43.92	79	43.95	43.65	7	21,398	0.03%
2020/12/29	86	43.87	111	44.08	43.90	-25	21,047	-0.12%	大賣/
2020/12/28	26	41.64	43	41.89	42.65	-17	20,134	-0.08%
2020/12/25	13	42.36	3	42.15	41.70	10	19,751	0.05%
2020/12/24	13	42.42	5	42.37	42.20	8	19,574	0.04%
2020/12/23	23	42.64	35	42.58	42.60	-12	19,383	-0.06%
2020/12/22	64.1	42.80	79	42.91	41.80	-15	19,094	-0.08%
2020/12/21	13	40.59	10	41.18	41.50	3	18,269	0.02%
2020/12/18	24	41.23	14	41.39	41.10	10	18,105	0.06%
2020/12/17	16	41.45	6	41.63	41.10	10	17,956	0.06%
2020/12/16	13	42.65	7	42.73	42.50	6	17,643	0.03%
2020/12/15	32	42.64	27	43.44	41.60	5	17,424	0.03%
2020/12/14	48	43.57	56	44.01	43.40	-8	17,103	-0.05%
2020/12/11	48.1	44.21	41	44.77	44.25	7.1	16,861	0.04%
2020/12/10	63.1	44.83	64	44.95	44.05	-0.9	15,993	-0.01%
2020/12/09	187	47.16	173.6	47.20	45.70	13.4	15,207	0.09%	大買/大賣/
2020/12/08	77	45.24	105	45.28	45.70	-28	13,020	-0.22%	大賣/
2020/12/07	81	43.84	124	43.63	43.05	-43	11,934	-0.36%	大賣/
2020/12/04	226	43.44	144.6	43.50	44.30	81.4	11,044	0.74%	大買/大賣/
2020/12/03	108	41.15	176.1	42.06	42.55	-68.1	8,896	-0.77%	大買/大賣/
2020/12/02	69	39.05	95.2	38.95	38.70	-26.2	8,094	-0.32%
2020/12/01	106	38.82	68.2	38.87	38.70	37.9	7,662	0.49%	大買/
2020/11/30	95	38.57	102.1	38.57	37.75	-7.1	7,067	-0.10%	大賣/
2020/11/27	1	36.30	10	36.24	36.20	-9	6,504	-0.14%
2020/11/26	6	36.06	19	36.02	36.25	-13	6,560	-0.20%
2020/11/25	5	35.09	50	35.23	35.25	-45	6,471	-0.70%
2020/11/24	35.1	35.77	30	35.92	35.40	5.1	6,440	0.08%
2020/11/23	36	35.48	54.5	35.39	35.95	-18.5	6,216	-0.30%
2020/11/20	5.7	34.32	7	34.25	34.35	-1.3	5,793	-0.02%
2020/11/19	4	33.88	14	34.14	33.85	-10	5,733	-0.17%
2020/11/18	14	33.44	1	33.40	33.40	13	5,645	0.23%
2020/11/17	25.2	33.85	15	33.81	33.50	10.2	5,675	0.18%
2020/11/16	3.3	33.01	0	0.00	33.15	3.3	5,760	0.06%
2020/11/13	0	0.00	17	32.76	32.80	-17	5,827	-0.29%
2020/11/12	2	32.60	0	0.00	32.55	2	6,027	0.03%
2020/11/11	4	32.88	3.1	33.05	32.85	0.9	6,233	0.02%
2020/11/10	0	0.00	2.1	32.60	32.55	-2.1	6,234	-0.03%
2020/11/09	0	0.00	1	32.80	32.55	-1	6,280	-0.02%
2020/11/06	8	32.71	3	32.97	32.40	5	6,308	0.08%
2020/11/05	2	32.88	4	32.85	32.70	-2	6,374	-0.03%
2020/11/04	7.4	32.73	12	32.58	32.60	-4.6	6,454	-0.07%
2020/11/03	0	0.00	17	32.71	32.90	-17	6,647	-0.26%
2020/11/02	2	32.45	13	32.24	32.50	-11	6,846	-0.16%
2020/10/30	9	31.99	4	32.04	31.65	5	6,946	0.07%
2020/10/29	13	32.12	5	32.14	32.35	8	7,069	0.11%
2020/10/28	11	33.00	1	33.45	32.85	10	7,182	0.14%
2020/10/27	6	33.23	5.1	33.36	33.40	0.9	7,980	0.01%
2020/10/26	17	33.58	3	33.73	33.55	14	8,108	0.17%
2020/10/23	3	33.93	2	34.05	33.90	1	8,170	0.01%
2020/10/22	5	34.41	2	34.78	34.20	3	8,650	0.03%
2020/10/21	16	34.11	5	34.30	34.00	11	8,799	0.13%
2020/10/20	7	34.23	3	34.18	34.10	4	8,904	0.04%
2020/10/19	10	34.53	23	34.50	34.50	-13	8,956	-0.15%
2020/10/16	19	35.07	1	35.50	34.50	18	8,991	0.20%
2020/10/15	10	35.57	30	35.58	35.60	-20	8,927	-0.22%
2020/10/14	1	34.10	12	34.10	34.25	-11	8,613	-0.13%
2020/10/13	3	33.33	5	33.33	33.45	-2	8,718	-0.02%
2020/10/12	14	33.66	6	33.58	33.50	8	8,986	0.09%
2020/10/08	3	34.20	0	0.00	34.20	3	9,028	0.03%
2020/10/07	1	34.35	6	34.34	34.40	-5	9,079	-0.06%
2020/10/05	2	34.45	0	0.00	34.10	2	9,303	0.02%
2020/09/30	0	0.00	12	33.94	34.15	-12	9,459	-0.13%
2020/09/29	5	33.83	1	33.90	33.75	4	9,617	0.04%
2020/09/28	8	33.92	6	34.13	33.90	2	9,959	0.02%
2020/09/25	6	32.93	4	33.13	33.25	2	10,610	0.02%
2020/09/24	21	33.90	4	33.84	33.35	17	11,107	0.15%
2020/09/23	1	34.80	2	34.60	34.55	-1	11,120	-0.01%
2020/09/22	3	34.48	1	34.50	34.55	2	11,169	0.02%
2020/09/21	3	35.32	0	0.00	34.90	3	11,158	0.03%
2020/09/18	17	35.91	1	35.75	35.75	16	11,133	0.14%
2020/09/17	28	35.93	12	35.93	36.10	16	11,111	0.14%
2020/09/16	9	35.67	3	35.77	35.45	6	10,976	0.05%
2020/09/15	9	35.40	2	35.50	35.30	7	10,937	0.06%
2020/09/14	2	35.15	1	35.20	35.10	1	11,011	0.01%
2020/09/11	1	35.05	1	35.15	35.05	0	11,033	0.00%
2020/09/10	3	35.50	1	36.10	35.45	2	11,042	0.02%
2020/09/09	13	34.88	1	35.80	35.90	12	11,088	0.11%
2020/09/08	4	35.19	3	35.25	35.25	1	11,062	0.01%
2020/09/07	13	36.54	25	36.77	35.50	-12	11,222	-0.11%
2020/09/04	5	35.13	3	35.78	36.00	2	10,950	0.02%
2020/09/03	7	35.76	2	35.93	35.35	5	10,853	0.05%
2020/09/02	11	35.58	4	35.66	35.60	7	10,878	0.06%
2020/09/01	4	34.96	8	34.90	34.85	-4	11,131	-0.04%
2020/08/31	3	34.43	9	34.76	34.80	-6	10,967	-0.05%
2020/08/28	5	34.22	8	34.41	34.40	-3	10,840	-0.03%
2020/08/27	16	34.83	9	34.91	35.15	7	10,857	0.06%
2020/08/26	9	33.90	4	33.75	33.90	5	10,986	0.05%
2020/08/25	5.8	33.68	12	33.62	33.60	-6.2	11,005	-0.06%
2020/08/24	0.3	33.50	0	0.00	33.45	0.3	11,001	0.00%
2020/08/21	19.3	33.61	11	33.65	33.65	8.3	11,014	0.08%
2020/08/20	51	32.86	59	34.89	33.00	-8	11,012	-0.07%
2020/08/19	8	36.55	24	35.91	35.65	-16	10,851	-0.15%
2020/08/18	33	37.22	20	36.78	36.45	13	10,844	0.12%
2020/08/17	18	36.54	26	36.31	36.85	-8	10,705	-0.07%
2020/08/14	0	0.00	7.1	35.26	35.40	-7.1	10,541	-0.07%
2020/08/13	10	35.38	6	35.55	35.20	4	10,583	0.04%
2020/08/12	5	35.43	1	35.55	35.55	4	10,578	0.04%
2020/08/11	6	35.77	9	35.91	35.40	-3	10,619	-0.03%
2020/08/10	22	35.50	10	35.67	35.20	12	10,633	0.11%
2020/08/07	34	36.34	5	36.43	35.75	29	10,730	0.27%
2020/08/06	35	37.40	20	37.40	37.45	15	10,749	0.14%
2020/08/05	12	37.19	13	36.98	36.90	-1	10,688	-0.01%
2020/08/04	25	37.24	8	37.13	37.10	17	10,597	0.16%
2020/08/03	56	36.78	29	36.87	36.85	27	10,564	0.26%
2020/07/31	56	37.20	100	37.33	37.15	-44	10,441	-0.42%
2020/07/30	21	35.99	20	36.04	36.35	1	9,654	0.01%
2020/07/29	5	35.67	3	35.90	35.50	2	9,631	0.02%
2020/07/28	51	36.25	123	36.50	35.65	-72	9,736	-0.74%	大賣/
2020/07/27	7	34.94	3	35.08	35.25	4	9,497	0.04%
2020/07/24	4	34.68	2	34.58	34.25	2	9,370	0.02%
2020/07/23	2	35.03	9	35.07	34.85	-7	9,367	-0.07%
2020/07/22	5	34.90	2	35.10	35.05	3	9,487	0.03%
2020/07/21	3	35.05	5	35.00	34.85	-2	9,454	-0.02%
2020/07/20	3	34.27	0	0.00	34.50	3	9,423	0.03%
2020/07/17	55	35.25	34	34.94	34.85	21	9,443	0.22%
2020/07/16	16	35.20	31	35.43	35.60	-15	9,483	-0.16%
2020/07/15	0	0.00	79	33.86	34.20	-79	9,227	-0.86%
2020/07/14	6	33.60	1	33.80	33.50	5	9,231	0.05%
2020/07/13	6	34.17	3	34.40	34.30	3	9,247	0.03%
2020/07/10	37	35.79	76	35.77	35.55	-39	9,270	-0.42%
2020/07/09	14.6	36.86	7	37.10	36.70	7.6	9,162	0.08%
2020/07/08	9	37.38	21	37.44	37.20	-12	9,011	-0.13%
2020/07/07	41.2	37.23	33	37.30	37.00	8.2	8,909	0.09%
2020/07/06	180.2	38.10	80.1	38.73	38.55	100.1	8,697	1.15%	大買/
2020/07/03	16	35.83	55	35.63	36.45	-39	8,188	-0.48%
2020/07/02	3	34.05	16	34.21	34.20	-13	7,697	-0.17%
2020/07/01	17	34.02	5	33.86	33.80	12	7,699	0.16%
2020/06/30	1	33.35	1	33.40	33.40	0	7,723	0.00%
2020/06/29	6	33.04	1	33.20	33.00	5	7,759	0.06%
2020/06/24	3	33.42	32	33.36	33.30	-29	7,783	-0.37%
2020/06/22	0	0.00	1	33.80	33.50	-1	7,964	-0.01%
2020/06/19	19	34.03	10	33.92	33.60	9	8,082	0.11%
2020/06/18	6	33.42	1	33.35	33.50	5	8,038	0.06%
2020/06/17	8	33.62	0	0.00	33.75	8	8,047	0.10%
2020/06/16	3	34.22	10	34.11	33.95	-7	8,149	-0.09%
2020/06/15	23	33.62	12	33.44	33.30	11	8,200	0.13%
2020/06/12	3	33.28	10	33.94	34.15	-7	8,265	-0.08%
2020/06/11	6	33.08	10	32.80	32.75	-4	8,149	-0.05%
2020/06/10	7	33.80	12	33.90	33.70	-5	8,183	-0.06%
2020/06/09	24	34.20	15	33.90	33.90	9	8,370	0.11%
2020/06/08	25	35.08	48	35.23	34.85	-23	8,405	-0.27%
2020/06/05	0	0.00	3	33.97	33.90	-3	8,023	-0.04%
2020/06/04	17	33.69	39	33.76	33.60	-22	8,147	-0.27%
2020/06/03	26	34.43	6	34.22	34.15	20	8,189	0.24%
2020/06/02	22	34.37	34	34.47	34.55	-12	8,115	-0.15%
2020/06/01	11	33.35	10	33.50	33.60	1	7,927	0.01%
2020/05/29	8	33.03	0	0.00	32.75	8	7,968	0.10%
2020/05/28	3	33.42	8	33.48	33.10	-5	8,140	-0.06%
2020/05/27	1	33.10	11	33.59	33.20	-10	8,364	-0.12%
2020/05/26	0	0.00	3	33.65	33.50	-3	8,744	-0.03%
2020/05/25	1	32.10	5	33.32	33.70	-4	8,973	-0.04%
2020/05/22	15	33.08	23	32.68	32.60	-8	8,967	-0.09%
2020/05/21	19	33.66	10	33.75	33.65	9	8,967	0.10%
2020/05/20	10	33.75	12	33.59	33.55	-2	9,054	-0.02%
2020/05/19	0	0.00	4	33.00	33.20	-4	9,104	-0.04%
2020/05/18	20	32.79	7	32.62	32.40	13	9,309	0.14%
2020/05/15	67	34.32	3	33.25	33.45	64	9,366	0.68%
2020/05/14	45.8	33.89	55	33.73	33.70	-9.2	9,582	-0.10%
2020/05/13	22	34.19	39	34.09	34.40	-17	9,598	-0.18%
2020/05/12	7	33.56	11	33.77	33.40	-4	9,448	-0.04%
2020/05/11	22	33.04	2	33.00	33.05	20	9,464	0.21%
2020/05/08	10	33.12	10	33.39	32.70	0	9,395	0.00%
2020/05/07	0	0.00	2	32.83	32.70	-2	9,277	-0.02%
2020/05/06	18	32.31	23	32.67	32.35	-5	9,233	-0.05%
2020/05/05	8	32.77	29	32.96	32.55	-21	9,207	-0.23%
2020/05/04	21	32.64	4	32.59	32.85	17	9,141	0.19%
2020/04/30	36	32.24	17	32.29	32.70	19	8,989	0.21%
2020/04/29	0	0.00	25	31.02	30.90	-25	8,825	-0.28%
2020/04/28	2	31.08	32	30.91	30.95	-30	8,819	-0.34%
2020/04/27	43	30.35	101	29.98	30.70	-58	8,850	-0.66%	大賣/
2020/04/24	2	29.38	3	29.40	29.40	-1	8,714	-0.01%
2020/04/23	28	29.31	1	29.35	29.30	27	8,710	0.31%
2020/04/22	0	0.00	5	28.80	29.05	-5	8,702	-0.06%
2020/04/21	45	29.37	44	29.27	28.75	1	8,808	0.01%
2020/04/20	0	0.00	22	28.82	29.00	-22	8,715	-0.25%
2020/04/17	2	28.83	3	29.65	28.80	-1	8,765	-0.01%
2020/04/16	1	29.15	16	29.09	29.10	-15	8,703	-0.17%
2020/04/15	0	0.00	7	29.26	29.05	-7	8,664	-0.08%
2020/04/14	9	28.72	3	28.65	28.65	6	8,655	0.07%
2020/04/13	22	28.32	5	28.10	28.00	17	8,677	0.20%
2020/04/10	5	28.27	1.7	28.24	28.30	3.3	8,761	0.04%
2020/04/09	27	28.99	29	28.69	28.45	-2	9,015	-0.02%
2020/04/08	0	0.00	27	28.10	28.90	-27	9,001	-0.30%
2020/04/07	4	27.33	11	27.18	27.30	-7	8,905	-0.08%
2020/04/06	20	26.50	3	26.30	26.60	17	9,145	0.19%
2020/04/01	38	26.09	23	26.09	26.15	15	9,526	0.16%
2020/03/31	10	25.67	19	26.04	25.95	-9	9,491	-0.09%
2020/03/30	9	25.02	5	25.17	25.70	4	9,638	0.04%
2020/03/27	21	25.87	5	26.19	25.60	16	9,646	0.17%
2020/03/26	9	25.89	6	26.08	26.05	3	9,570	0.03%
2020/03/25	29	25.76	19	25.62	26.00	10	9,519	0.11%
2020/03/24	4	24.09	8	24.01	23.90	-4	9,452	-0.04%
2020/03/23	5	22.95	5	23.12	22.60	0	9,873	0.00%
2020/03/20	13	24.44	8	23.85	24.30	5	10,014	0.05%
2020/03/19	19	23.00	10	22.55	22.55	9	10,038	0.09%
2020/03/18	17	25.96	7	25.61	25.05	10	10,011	0.10%
2020/03/17	12	25.50	6	25.42	25.05	6	10,270	0.06%
2020/03/16	14	27.36	20	27.18	26.45	-6	10,196	-0.06%
2020/03/13	30	27.36	19	27.42	27.90	11	10,206	0.11%
2020/03/12	45	30.55	6	30.68	30.20	39	10,016	0.39%
2020/03/11	12	32.85	0	0.00	32.40	12	10,010	0.12%
2020/03/10	11	32.47	4	32.45	33.05	7	10,412	0.07%
2020/03/09	24	33.42	0	0.00	33.00	24	10,701	0.22%
2020/03/06	14	34.75	16	34.80	34.75	-2	10,583	-0.02%
2020/03/05	2	35.35	1	35.25	35.20	1	10,574	0.01%
2020/03/04	2	34.93	40	34.60	34.85	-38	10,516	-0.36%
2020/03/03	11	35.95	87	35.71	35.15	-76	10,472	-0.73%
2020/03/02	41	35.00	19	34.84	35.50	22	10,424	0.21%
2020/02/27	26	36.03	40	35.02	34.15	-14	10,167	-0.14%
2020/02/26	18	35.81	3	35.93	36.00	15	9,735	0.15%
2020/02/25	6	35.08	3	34.97	35.15	3	9,448	0.03%
2020/02/24	1	34.80	3	35.03	35.00	-2	9,393	-0.02%
2020/02/21	3	35.37	14	35.36	35.40	-11	9,348	-0.12%
2020/02/20	5	35.35	7	35.19	35.00	-2	9,230	-0.02%
2020/02/19	16	35.28	36	35.36	35.30	-20	9,113	-0.22%
2020/02/18	7	34.66	3	34.63	34.65	4	8,882	0.05%
2020/02/17	26	35.11	9	35.10	34.65	17	8,773	0.19%
2020/02/14	18	34.11	11	34.04	34.00	7	8,475	0.08%
2020/02/13	6	33.54	1	33.70	33.50	5	8,308	0.06%
2020/02/12	18	33.31	4	33.53	33.60	14	8,348	0.17%
2020/02/11	1	32.00	2	32.10	32.20	-1	8,274	-0.01%
2020/02/10	4	31.40	1	31.65	31.60	3	8,344	0.04%
2020/02/07	1	32.00	13	31.95	31.85	-12	8,493	-0.14%
2020/02/06	0	0.00	2	32.40	32.40	-2	8,669	-0.02%
2020/02/05	9	32.25	1	32.30	31.80	8	8,800	0.09%
2020/02/04	1	31.60	34	31.88	32.10	-33	8,800	-0.37%
2020/02/03	24.1	30.29	9	30.14	31.20	15.1	8,871	0.17%
2020/01/31	29	32.29	6	32.23	32.50	23	8,827	0.26%
2020/01/30	19	32.41	5	32.40	32.25	14	9,107	0.15%
2020/01/20	2	35.73	5	35.83	35.80	-3	9,084	-0.03%
2020/01/17	0	0.00	10	35.60	35.45	-10	9,265	-0.11%
2020/01/16	4	35.47	0	0.00	35.45	4	9,526	0.04%
2020/01/15	24	35.68	32	35.64	35.55	-8	9,835	-0.08%
2020/01/14	11	35.33	42	35.43	35.40	-31	9,947	-0.31%
2020/01/13	15	34.52	14	35.00	35.15	1	10,704	0.01%
2020/01/10	8	33.98	0	0.00	34.15	8	11,060	0.07%
2020/01/09	17	34.32	10	34.50	34.30	7	11,048	0.06%
2020/01/08	33	34.12	3	34.08	34.00	30	11,063	0.27%
2020/01/07	31	35.02	0	0.00	34.80	31	11,090	0.28%
2020/01/06	12	35.56	3	35.55	35.20	9	11,228	0.08%
2020/01/03	48	36.75	29	36.65	36.25	19	11,149	0.17%
2020/01/02	1	36.85	5	36.90	36.90	-4	10,906	-0.04%
2019/12/31	5	36.46	1	36.55	36.35	4	10,825	0.04%
2019/12/30	24	37.21	28	37.23	37.10	-4	10,750	-0.04%
2019/12/27	16	36.83	40	36.95	37.30	-24	10,473	-0.23%
2019/12/26	1	35.90	1	35.85	35.80	0	10,121	0.00%
2019/12/25	10	36.35	37	36.48	36.10	-27	10,177	-0.27%
2019/12/24	5	35.80	3	35.87	35.80	2	10,039	0.02%
2019/12/23	2	36.40	2	36.00	36.10	0	10,132	0.00%
2019/12/20	2	36.13	1	36.20	35.90	1	10,247	0.01%
2019/12/19	1	36.10	0	0.00	35.90	1	10,473	0.01%
2019/12/18	7	36.99	14.1	37.13	36.30	-7.1	10,454	-0.07%
2019/12/17	5	36.62	35	36.48	36.60	-30	10,055	-0.30%
2019/12/16	0	0.00	12	36.26	36.05	-12	10,068	-0.12%
2019/12/13	2	35.68	140	35.37	35.60	-138	9,918	-1.39%	大賣/鉅額交易
2019/12/12	152	36.61	19	36.38	35.50	133	9,803	1.36%	大買/鉅額交易
2019/12/11	3	35.42	2	35.50	35.50	1	9,404	0.01%
2019/12/10	5	35.37	18	35.72	35.75	-13	9,363	-0.14%
2019/12/09	3	35.32	3	35.30	35.30	0	9,240	0.00%
2019/12/06	9	35.49	3	35.35	35.55	6	9,233	0.06%
2019/12/05	27	35.90	35	35.55	35.25	-8	9,090	-0.09%
2019/12/04	16	34.68	30	34.69	34.85	-14	8,701	-0.16%
2019/12/03	0	0.00	6	33.14	33.10	-6	8,310	-0.07%
2019/12/02	8	32.84	1	33.15	33.05	7	8,328	0.08%
2019/11/29	2	33.68	2	33.50	33.45	0	8,386	0.00%
2019/11/27	2	34.10	25	33.98	34.10	-23	8,529	-0.27%
2019/11/26	2	33.23	20	33.25	33.35	-18	8,500	-0.21%
2019/11/25	2	33.05	0	0.00	33.05	2	8,682	0.02%
2019/11/22	2	33.25	2	33.10	33.05	0	8,719	0.00%
2019/11/21	13	33.03	4	32.88	33.25	9	8,766	0.10%
2019/11/20	10	33.25	0	0.00	33.15	10	8,779	0.11%
2019/11/19	0	0.00	2	33.43	33.60	-2	8,826	-0.02%
2019/11/18	0	0.00	4	33.33	33.35	-4	8,874	-0.05%
2019/11/15	5	33.11	11	33.10	33.00	-6	8,970	-0.07%
2019/11/14	15	32.93	6	32.93	33.00	9	9,074	0.10%
2019/11/13	2	33.40	5	33.65	33.25	-3	9,090	-0.03%
2019/11/12	20	33.42	13	33.55	33.60	7	9,106	0.08%
2019/11/11	38	33.31	6	33.18	33.00	32	9,114	0.35%
2019/11/08	8	34.63	3	34.38	34.30	5	9,043	0.06%
2019/11/07	4	35.29	3	35.18	35.05	1	9,033	0.01%
2019/11/06	13	36.05	14	36.40	35.75	-1	9,078	-0.01%
2019/11/05	6	36.37	5	36.23	36.00	1	8,993	0.01%
2019/11/04	7	36.11	3	36.07	35.80	4	8,863	0.05%
2019/11/01	1	34.90	12	35.43	35.70	-11	8,740	-0.13%
2019/10/31	9	35.53	4	35.55	35.05	5	8,780	0.06%
2019/10/30	2	35.83	13	35.80	35.80	-11	8,690	-0.13%
2019/10/29	27	35.98	24	36.29	36.05	3	8,683	0.03%
2019/10/28	5	35.78	0	0.00	35.60	5	8,555	0.06%
2019/10/25	14	35.99	20	35.85	35.50	-6	8,580	-0.07%
2019/10/24	14	36.44	13	36.48	36.70	1	8,427	0.01%
2019/10/23	11	36.54	83	36.31	36.35	-72	8,296	-0.87%
2019/10/22	18	36.23	28.1	36.18	36.15	-10.1	8,261	-0.12%
2019/10/21	103	36.16	101	36.15	36.30	2	8,106	0.02%	大買/大賣/
2019/10/18	88	34.13	114	34.33	34.80	-26	7,458	-0.35%	大賣/
2019/10/17	2	33.40	1	33.55	33.45	1	7,237	0.01%
2019/10/16	5	33.19	1	33.80	33.20	4	7,345	0.05%
2019/10/15	9	33.59	8	34.11	33.40	1	7,326	0.01%
2019/10/14	25	33.62	14	33.85	33.75	11	7,233	0.15%
2019/10/09	5	32.53	4	32.86	32.70	1	7,081	0.01%
2019/10/08	15	32.86	5	33.03	32.90	10	7,118	0.14%
2019/10/07	13	33.64	0	0.00	33.45	13	7,175	0.18%
2019/10/04	10	33.83	4	34.28	33.85	6	7,280	0.08%
2019/10/03	5	33.55	10	33.98	34.10	-5	7,323	-0.07%
2019/10/02	27	33.83	27	33.99	33.90	0	7,419	0.00%
2019/10/01	5	34.34	11	34.35	34.60	-6	7,428	-0.08%
2019/09/27	23	33.78	3	33.98	33.65	20	7,471	0.27%
2019/09/26	56	34.42	4	34.98	34.10	52	7,535	0.69%
2019/09/25	8	34.35	11	34.29	34.50	-3	7,686	-0.04%
2019/09/24	42	34.42	92	34.44	34.15	-50	7,755	-0.64%
2019/09/23	3	33.68	7	33.74	33.75	-4	7,525	-0.05%
2019/09/20	8	33.48	3	33.62	33.45	5	7,554	0.07%
2019/09/19	10	33.61	12	33.26	33.50	-2	7,653	-0.03%
2019/09/18	1	32.60	1	32.70	32.55	0	7,571	0.00%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/16	0	0.00	2	32.35	32.20	-2	7,696	-0.03%
2019/09/12	1	32.20	2	32.40	32.20	-1	7,842	-0.01%
2019/09/11	2	31.95	1	32.05	31.90	1	7,914	0.01%
2019/09/10	6	31.93	1	31.90	31.90	5	8,037	0.06%
2019/09/09	6	32.51	1	33.10	32.35	5	8,377	0.06%
2019/09/06	2	33.00	12	33.08	32.90	-10	8,430	-0.12%
2019/09/04	4	32.70	7	32.66	32.85	-3	8,683	-0.03%
2019/09/03	5	32.68	4	33.00	32.50	1	8,754	0.01%
2019/09/02	1	32.40	17	32.26	32.70	-16	8,710	-0.18%
2019/08/30	21	32.18	20	32.66	32.10	1	8,713	0.01%
2019/08/29	11	32.34	12	32.12	32.30	-1	8,640	-0.01%
2019/08/28	18	32.30	17	32.49	32.55	1	8,568	0.01%
2019/08/27	10	31.73	4	31.78	31.40	6	8,406	0.07%
2019/08/26	16	31.58	3	31.70	31.50	13	8,466	0.15%
2019/08/23	1	32.20	1	32.55	32.40	0	8,468	0.00%
2019/08/22	35	32.61	33	32.68	32.40	2	8,490	0.02%
2019/08/21	29	32.77	20	33.11	32.70	9	8,500	0.11%
2019/08/20	23	33.01	5	33.09	32.90	18	8,487	0.21%
2019/08/19	3	33.15	14	33.55	33.40	-11	8,459	-0.13%
2019/08/16	14	32.09	6	32.22	32.50	8	8,412	0.10%
2019/08/15	18	31.68	10	31.83	31.85	8	8,490	0.09%
2019/08/14	3	32.73	34	32.56	32.50	-31	8,552	-0.36%
2019/08/13	0	0.00	11	32.51	32.50	-11	8,640	-0.13%
2019/08/12	11	32.21	9	32.36	32.45	2	8,721	0.02%
2019/08/08	23	32.92	7	33.09	32.85	16	8,736	0.18%
2019/08/07	5	33.48	0	0.00	33.20	5	8,803	0.06%
2019/08/06	13	33.12	11	32.95	34.15	2	8,983	0.02%
2019/08/05	12	34.09	2	33.85	33.85	10	9,305	0.11%
2019/08/02	24	34.58	0	0.00	34.55	24	9,570	0.25%
2019/08/01	9.1	35.79	5	35.75	35.75	4.1	9,723	0.04%
2019/07/31	10	35.90	8	36.04	36.20	2	9,932	0.02%
2019/07/30	25	35.79	3	35.75	35.60	22	9,958	0.22%
2019/07/29	5	37.16	10	37.41	37.05	-5	9,899	-0.05%
2019/07/26	4	36.91	4	36.91	37.00	0	9,916	0.00%
2019/07/25	2	36.60	1	36.95	36.90	1	9,947	0.01%
2019/07/24	15	37.04	23	36.93	36.80	-8	10,024	-0.08%
2019/07/23	6	36.22	19	36.18	36.10	-13	10,242	-0.13%
2019/07/22	5	36.74	29	36.56	36.50	-24	10,750	-0.22%
2019/07/19	8	35.61	26	35.85	36.05	-18	11,077	-0.16%
2019/07/18	28	34.94	7	34.73	34.50	21	11,053	0.19%
2019/07/17	6	35.60	0	0.00	35.65	6	11,077	0.05%
2019/07/16	2	35.98	0	0.00	35.90	2	11,708	0.02%
2019/07/15	8	35.82	36	35.89	35.70	-28	11,875	-0.24%
2019/07/12	19	35.42	14	35.53	35.40	5	12,082	0.04%
2019/07/11	36	35.74	5	35.77	35.60	31	12,129	0.26%
2019/07/10	26	37.47	6	37.46	37.60	20	12,100	0.17%
2019/07/09	1	37.50	12	37.80	37.40	-11	12,054	-0.09%
2019/07/08	23	38.16	63	38.17	38.05	-40	12,117	-0.33%
2019/07/05	2	37.65	8	37.56	37.80	-6	12,158	-0.05%
2019/07/04	2	37.55	5	37.58	37.55	-3	12,166	-0.02%
2019/07/03	14	37.12	9	36.81	36.90	5	12,483	0.04%
2019/07/02	30	36.93	37	37.03	37.10	-7	12,517	-0.06%
2019/07/01	19	36.39	24	36.27	36.45	-5	12,550	-0.04%
2019/06/28	15	35.05	21	35.21	35.35	-6	12,808	-0.05%
2019/06/27	7	35.10	2	35.08	35.15	5	13,119	0.04%
2019/06/26	2	34.40	0	0.00	34.70	2	13,074	0.02%
2019/06/25	15	35.17	1	36.10	35.30	14	13,030	0.11%
2019/06/24	1	34.95	2	35.35	36.00	-1	12,960	-0.01%
2019/06/21	3	35.48	11	35.33	35.05	-8	12,923	-0.06%
2019/06/20	2	35.85	5	36.02	35.70	-3	12,880	-0.02%
2019/06/19	0	0.00	4	35.64	35.55	-4	12,826	-0.03%
2019/06/18	6	35.35	27	35.25	35.05	-21	12,825	-0.16%
2019/06/17	19	35.63	47	35.60	35.50	-28	12,844	-0.22%
2019/06/14	5	34.40	13	34.61	34.40	-8	12,517	-0.06%
2019/06/13	27.4	34.20	37	34.16	34.25	-9.6	12,543	-0.08%
2019/06/12	89	35.23	47	34.92	34.60	42	12,564	0.33%
2019/06/11	5	34.06	4	33.90	34.05	1	12,406	0.01%
2019/06/10	0.1	33.25	15	33.20	33.25	-14.9	12,391	-0.12%
2019/06/06	18.3	32.90	2	32.80	32.80	16.3	12,525	0.13%
2019/06/05	26	33.36	49	33.97	33.10	-23	12,542	-0.18%
2019/06/04	14	33.58	3	33.58	33.50	11	12,606	0.09%
2019/06/03	33	32.93	28	33.03	33.25	5	12,833	0.04%
2019/05/31	31	33.45	71	33.46	33.50	-40	13,007	-0.31%
2019/05/30	27	32.81	15.5	32.83	33.15	11.5	13,059	0.09%
2019/05/29	32	32.36	36	32.27	32.30	-4	13,289	-0.03%
2019/05/28	7	32.69	12	32.76	32.95	-5	13,695	-0.04%
2019/05/27	8	32.95	1	33.50	32.90	7	14,182	0.05%
2019/05/24	22	33.28	9	33.65	33.05	13	14,485	0.09%
2019/05/23	13	33.10	6	33.18	33.30	7	14,617	0.05%
2019/05/22	7	34.23	6	34.46	33.90	1	14,824	0.01%
2019/05/21	27	33.48	24	33.45	33.90	3	15,197	0.02%
2019/05/20	30	33.05	53	32.75	33.05	-23	15,278	-0.15%
2019/05/17	42	34.36	17	34.09	33.80	25	15,570	0.16%
2019/05/16	18	34.31	11	34.49	33.80	7	15,910	0.04%
2019/05/15	8	35.08	1	35.30	34.90	7	16,886	0.04%
2019/05/14	35	34.49	30	34.14	35.25	5	17,494	0.03%
2019/05/13	79	34.28	9	34.52	33.80	70	17,719	0.40%
2019/05/10	27	36.98	8	37.43	36.60	19	17,580	0.11%
2019/05/09	25	37.97	43	37.62	37.25	-18	17,423	-0.10%
2019/05/08	58.7	38.78	29	38.83	38.90	29.7	17,313	0.17%
2019/05/07	16	38.47	2	38.53	38.40	14	17,407	0.08%
2019/05/06	19	38.42	12	38.13	38.15	7	17,976	0.04%
2019/05/03	7	39.41	8	39.56	39.35	-1	17,943	-0.01%
2019/05/02	9	39.09	0	0.00	38.90	9	17,968	0.05%
2019/04/30	140	38.59	43	38.70	39.05	97	18,100	0.54%	大買/
2019/04/29	60	40.17	32	39.52	38.55	28	17,988	0.16%
2019/04/26	26	40.75	122	40.72	41.15	-96	17,730	-0.54%	大賣/
2019/04/25	9	40.13	20	40.35	40.55	-11	17,250	-0.06%
2019/04/24	8	39.89	0	0.00	39.40	8	16,889	0.05%
2019/04/23	7	38.94	2	39.25	39.00	5	16,911	0.03%
2019/04/22	14	40.44	22	40.57	39.25	-8	17,008	-0.05%
2019/04/19	6	38.47	12	38.50	39.00	-6	16,563	-0.04%
2019/04/18	17	39.00	25.1	38.87	37.85	-8.1	16,598	-0.05%
2019/04/17	4	38.45	38	38.50	38.25	-34	16,622	-0.20%
2019/04/16	2	37.65	3	37.93	38.05	-1	16,677	-0.01%
2019/04/15	4	37.54	2	37.75	37.30	2	16,926	0.01%
2019/04/12	35	37.44	3	37.52	37.25	32	17,317	0.18%
2019/04/11	38	38.49	13	38.48	38.10	25	17,415	0.14%
2019/04/10	6	39.24	8	39.26	39.35	-2	17,356	-0.01%
2019/04/09	36	40.17	27	39.99	39.60	9	17,404	0.05%
2019/04/08	2	39.73	15	39.74	39.30	-13	17,317	-0.08%
2019/04/03	20	39.39	38	39.67	39.20	-18	17,378	-0.10%
2019/04/02	44	38.84	64	39.01	39.45	-20	17,400	-0.11%
2019/04/01	29	37.77	44	37.82	37.90	-15	17,263	-0.09%
2019/03/29	10	36.49	1	36.60	36.90	9	17,149	0.05%
2019/03/28	21	36.84	11	37.13	36.55	10	17,823	0.06%
2019/03/27	10	37.25	11	36.80	36.80	-1	18,695	-0.01%
2019/03/26	4	37.09	5	37.23	36.90	-1	19,704	-0.01%
2019/03/25	11	36.38	38	36.50	36.70	-27	20,382	-0.13%
2019/03/22	4	37.29	1	37.20	37.10	3	20,597	0.01%
2019/03/21	16	37.06	5	36.85	36.75	11	20,876	0.05%
2019/03/20	16	37.15	23	37.06	37.10	-7	21,208	-0.03%
2019/03/19	11	36.60	2	36.55	36.45	9	21,697	0.04%
2019/03/18	8	36.21	1	36.20	36.25	7	22,043	0.03%
2019/03/15	15	36.98	7	37.09	36.70	8	22,301	0.04%
2019/03/14	13	36.58	3	36.90	36.45	10	22,583	0.04%
2019/03/13	13.8	37.28	0	0.00	37.10	13.8	23,091	0.06%
2019/03/12	24	37.92	41	37.88	37.35	-17	23,411	-0.07%
2019/03/11	7	37.47	4	37.39	37.30	3	23,766	0.01%
2019/03/08	20	36.64	8	36.79	37.25	12	24,548	0.05%
2019/03/07	32	37.64	23	37.66	37.05	9	25,184	0.04%
2019/03/06	4	38.99	12	38.98	38.65	-8	26,262	-0.03%
2019/03/05	8	38.66	1	39.00	38.60	7	27,112	0.03%
2019/03/04	33	39.53	14	39.38	38.95	19	28,054	0.07%
2019/02/27	46	39.48	47	39.18	39.50	-1	28,110	0.00%
2019/02/26	19	39.09	30	39.18	38.60	-11	28,202	-0.04%
2019/02/25	21	37.69	7.1	37.86	37.80	13.9	28,383	0.05%
2019/02/22	23	39.36	12	39.08	38.75	11	29,437	0.04%
2019/02/21	24	39.04	12	38.90	39.40	12	29,463	0.04%
2019/02/20	29	40.49	28.1	40.18	39.50	0.9	29,489	0.00%
2019/02/19	6	39.30	6	39.46	39.50	0	29,660	0.00%
2019/02/18	25	39.92	31.1	39.70	39.20	-6.1	30,192	-0.02%
2019/02/15	26	39.01	31	38.66	38.80	-5	30,612	-0.02%
2019/02/14	138	40.03	120	40.08	39.80	18	30,775	0.06%	大買/大賣/
2019/02/13	24	37.09	81	38.30	38.75	-57	30,306	-0.19%
2019/02/12	41.2	35.43	23	35.36	35.25	18.2	30,182	0.06%
2019/02/11	38	34.53	30	34.45	34.35	8	31,029	0.03%
2019/01/30	9	33.61	16	33.79	33.40	-7	31,892	-0.02%
2019/01/29	13	33.62	11	33.41	33.40	2	32,202	0.01%
2019/01/28	58	34.68	48	34.68	34.25	10	32,566	0.03%
2019/01/25	16	34.22	33	34.13	34.30	-17	33,389	-0.05%
2019/01/24	7	32.62	17	32.69	32.65	-10	34,287	-0.03%
2019/01/23	20	32.22	18	32.31	32.25	2	34,578	0.01%
2019/01/22	24	32.53	27	32.64	32.60	-3	34,995	-0.01%
2019/01/21	30	32.23	27	32.41	32.20	3	35,430	0.01%
2019/01/18	23	31.47	19	31.75	32.20	4	35,828	0.01%
2019/01/17	12	32.51	3	32.85	32.00	9	36,054	0.02%
2019/01/16	21	32.49	27	32.44	32.60	-6	36,365	-0.02%
2019/01/15	7	31.92	16.4	32.07	32.05	-9.4	36,476	-0.03%
2019/01/14	19	31.71	8	31.64	31.85	11	36,612	0.03%
2019/01/11	17	33.75	13.2	33.88	32.95	3.8	36,713	0.01%
2019/01/10	10	33.86	31	33.89	33.40	-21	36,865	-0.06%
2019/01/09	16	33.70	14	33.65	33.40	2	37,074	0.01%
2019/01/08	16	33.31	11	33.27	33.35	5	37,626	0.01%
2019/01/07	44.2	33.25	30	33.06	33.55	14.2	37,762	0.04%
2019/01/04	25	30.56	38	30.42	31.50	-13	38,001	-0.03%
2019/01/03	27	32.91	18	32.68	32.00	9	37,814	0.02%
2019/01/02	18	33.76	12	33.80	33.50	6	38,184	0.02%
2018/12/28	7	33.41	12	33.49	33.50	-5	38,634	-0.01%
2018/12/27	23	33.80	25	33.90	33.50	-2	39,107	-0.01%
2018/12/26	15	33.63	14	33.68	32.50	1	39,032	0.00%
2018/12/25	19	33.11	23	33.33	33.40	-4	39,341	-0.01%
2018/12/24	52	33.91	30	33.94	34.40	22	39,312	0.06%
2018/12/22	11	34.29	17	34.36	34.65	-6	39,298	-0.02%
2018/12/21	66	34.41	43	34.69	35.45	23	39,507	0.06%
2018/12/20	15	33.62	38	33.73	33.60	-23	39,119	-0.06%
2018/12/19	94	36.55	69	35.91	35.20	25	38,481	0.06%
2018/12/18	24	38.55	16	39.16	37.60	8	38,498	0.02%
2018/12/17	24	40.57	10	40.78	40.50	14	38,648	0.04%
2018/12/14	44	41.29	53	41.28	40.70	-9	38,836	-0.02%
2018/12/13	34	42.30	50	42.17	42.30	-16	38,818	-0.04%
2018/12/12	93	41.85	94	42.06	41.85	-1	38,745	0.00%
2018/12/11	45	41.52	22	41.32	40.55	23	38,901	0.06%
2018/12/10	23	40.56	26	40.97	41.45	-3	39,090	-0.01%
2018/12/07	29	41.29	62	41.16	40.90	-33	39,058	-0.08%
2018/12/06	43	40.49	54	40.43	40.15	-11	39,164	-0.03%
2018/12/05	14.3	41.87	7	41.95	41.90	7.3	39,076	0.02%
2018/12/04	27	43.78	20	43.38	43.20	7	39,419	0.02%
2018/12/03	97	44.88	105	44.86	44.20	-8	39,430	-0.02%	大賣/
2018/11/30	71	42.62	58	42.74	43.20	13	38,819	0.03%
2018/11/29	63	41.42	94	41.83	42.50	-31	38,225	-0.08%
2018/11/28	86	39.93	68	40.34	39.85	18	37,146	0.05%
2018/11/27	92	39.52	105	39.68	39.40	-13	36,504	-0.04%	大賣/
2018/11/26	40	38.15	54	37.96	38.20	-14	35,653	-0.04%
2018/11/23	40	38.66	38	38.38	37.35	2	35,760	0.01%
2018/11/22	97	39.21	51	38.94	38.15	46	35,578	0.13%
2018/11/21	70	39.42	102	38.58	39.50	-32	35,256	-0.09%	大賣/
2018/11/20	82	37.55	39	37.63	37.45	43	34,251	0.13%
2018/11/19	28	37.45	61	37.25	37.70	-33	34,401	-0.10%
2018/11/16	54	37.63	41	37.79	36.75	13	34,265	0.04%
2018/11/15	76	36.77	110	36.96	37.70	-34	33,749	-0.10%	大賣/
2018/11/14	49	37.70	25	37.62	37.00	24	33,259	0.07%
2018/11/13	47	37.00	50	37.44	38.35	-3	32,871	-0.01%
2018/11/12	32	37.23	42	37.52	37.80	-10	32,467	-0.03%
2018/11/09	32	36.69	43	36.58	37.00	-11	32,209	-0.03%
2018/11/08	40	37.37	53	36.83	36.25	-13	31,899	-0.04%
2018/11/07	59	34.42	48	34.91	35.80	11	31,002	0.04%
2018/11/06	38	33.66	58	33.07	32.55	-20	30,328	-0.07%
2018/11/05	24	33.47	33	33.30	34.05	-9	30,079	-0.03%
2018/11/02	102	33.39	70	33.45	33.30	32	29,779	0.11%	大買/
2018/11/01	135	32.92	92	33.63	32.75	43	29,018	0.15%	大買/
2018/10/31	14	31.04	28	31.24	31.40	-14	27,766	-0.05%
2018/10/30	21	28.18	13	28.47	28.55	8	27,535	0.03%
2018/10/29	13	27.44	24	27.83	28.65	-11	27,409	-0.04%
2018/10/26	90	26.94	138	26.88	26.05	-48	27,322	-0.18%	大賣/
2018/10/25	54	26.87	55	26.74	26.55	-1	27,120	0.00%
2018/10/24	30	30.32	18	30.83	29.50	12	26,849	0.04%
2018/10/23	14.5	32.09	6	32.58	31.35	8.5	26,639	0.03%
2018/10/22	19	32.51	5	32.01	33.10	14	26,588	0.05%
2018/10/19	28	31.81	19	32.01	32.35	9	26,568	0.03%
2018/10/18	21	33.72	23	33.73	33.25	-2	26,457	-0.01%
2018/10/17	31	33.88	29	33.53	33.10	2	26,349	0.01%
2018/10/16	34	33.46	39	33.75	33.25	-5	26,327	-0.02%
2018/10/15	26	31.98	9	31.97	32.00	17	26,269	0.06%
2018/10/12	15	32.11	23	32.02	31.85	-8	26,475	-0.03%
2018/10/11	15	31.81	8	32.13	31.80	7	26,210	0.03%
2018/10/09	18	35.67	41	35.71	35.30	-23	26,240	-0.09%
2018/10/08	51	36.13	26	35.93	35.15	25	26,051	0.10%
2018/10/05	98	37.10	26	36.94	36.80	72	25,907	0.28%
2018/10/04	24	40.40	48	40.70	40.00	-24	25,635	-0.09%
2018/10/03	25	41.05	37	41.71	40.40	-12	25,839	-0.05%
2018/10/02	35	43.13	39	43.01	42.60	-4	26,084	-0.02%
2018/10/01	49	43.16	25	43.23	43.20	24	26,286	0.09%
2018/09/28	22	43.13	53	43.23	43.50	-31	26,732	-0.12%
2018/09/27	58	43.13	20	42.83	42.20	38	26,709	0.14%
2018/09/26	49	43.93	42	44.34	43.80	7	27,040	0.03%
2018/09/25	305	44.82	275	44.21	44.15	30	26,956	0.11%	大買/大賣/
2018/09/21	78	42.86	85	43.15	43.85	-7	26,206	-0.03%
2018/09/20	32	41.24	59	41.50	40.75	-27	25,600	-0.11%
2018/09/19	100	41.88	94	41.19	40.20	6	25,686	0.02%
2018/09/18	16	41.47	22	41.16	40.95	-6	25,896	-0.02%
2018/09/17	96	41.98	68.1	42.13	42.40	27.9	26,186	0.11%
2018/09/14	36	39.12	72	40.27	41.45	-36	25,773	-0.14%
2018/09/13	14	39.04	36	39.38	37.70	-22	25,506	-0.09%
2018/09/12	66	38.83	24	38.73	38.65	42	25,568	0.16%
2018/09/11	39	39.22	46	39.15	39.60	-7	25,723	-0.03%
2018/09/10	30.1	38.79	30	38.18	37.45	0.1	25,491	0.00%
2018/09/07	40	43.64	37	42.78	41.50	3	25,119	0.01%
2018/09/06	29	44.35	25	44.70	44.00	4	25,060	0.02%
2018/09/05	10	44.16	23	44.39	44.55	-13	25,627	-0.05%
2018/09/04	22	43.71	34	44.02	43.85	-12	27,102	-0.04%
2018/09/03	27	45.28	18	45.23	43.55	9	27,874	0.03%
2018/08/31	9	46.47	8	46.42	47.25	1	28,015	0.00%
2018/08/30	48	48.44	15	48.35	47.50	33	28,162	0.12%
2018/08/29	16	46.83	23	47.12	47.60	-7	28,205	-0.02%
2018/08/28	44	47.48	51	47.67	47.10	-7	28,746	-0.02%
2018/08/27	16	45.88	31	46.07	47.20	-15	28,901	-0.05%
2018/08/24	12	44.36	27	44.34	42.95	-15	29,383	-0.05%
2018/08/23	15	46.79	7	47.09	46.40	8	30,829	0.03%
2018/08/22	25	47.38	12	47.42	47.10	13	31,632	0.04%
2018/08/21	27	47.41	9.1	47.66	47.00	17.9	33,184	0.05%
2018/08/20	43	49.03	11.3	47.63	47.00	31.7	34,269	0.09%
2018/08/17	19	51.06	4	51.28	51.80	15	34,573	0.04%
2018/08/16	5	49.85	31	50.75	51.20	-26	34,777	-0.07%
2018/08/15	47	51.38	25	52.26	50.20	22	35,119	0.06%
2018/08/14	31	52.79	20	53.03	53.50	11	35,718	0.03%
2018/08/13	31	55.48	66	53.64	53.60	-35	35,970	-0.10%
2018/08/10	6	59.98	35	60.30	58.80	-29	36,641	-0.08%
2018/08/09	6	58.75	15	59.08	59.60	-9	38,103	-0.02%
2018/08/08	23	59.25	20	59.50	58.60	3	39,838	0.01%
2018/08/07	16	59.21	7	59.44	59.50	9	40,602	0.02%
2018/08/06	4	57.85	6	57.63	58.30	-2	41,808	0.00%
2018/08/03	11	56.99	7	56.74	57.80	4	42,958	0.01%
2018/08/02	37	58.01	43	57.88	56.50	-6	43,259	-0.01%
2018/08/01	29	62.04	18	61.79	61.80	11	43,841	0.03%
2018/07/31	1	61.90	5	61.12	63.00	-4	45,167	-0.01%
2018/07/30	15	63.26	32	62.49	61.80	-17	45,338	-0.04%
2018/07/27	5	63.90	12	64.38	64.60	-7	45,469	-0.02%
2018/07/26	20	63.97	16.5	63.71	63.30	3.5	45,878	0.01%
2018/07/25	12	63.86	19	63.47	63.00	-7	46,171	-0.02%
2018/07/24	19	62.75	21	62.82	62.90	-2	46,194	0.00%
2018/07/23	26	60.67	29	60.92	62.80	-3	46,073	-0.01%
2018/07/20	44	65.09	50	64.61	62.40	-6	46,066	-0.01%
2018/07/19	13	63.58	58	64.00	64.00	-45	45,727	-0.10%
2018/07/18	3	61.67	8	61.76	61.50	-5	46,120	-0.01%
2018/07/17	22	64.18	18	63.48	62.60	4	46,538	0.01%
2018/07/16	14	63.66	20	64.04	64.30	-6	47,402	-0.01%
2018/07/13	8	63.54	58	63.36	62.30	-50	48,285	-0.10%
2018/07/12	28	62.38	15	62.31	62.10	13	47,998	0.03%
2018/07/11	38	61.15	46	61.90	62.00	-8	47,915	-0.02%
2018/07/10	67.5	61.66	31.2	61.70	62.40	36.3	47,730	0.08%
2018/07/09	25	58.80	44	58.65	57.80	-19	47,682	-0.04%
2018/07/06	32	57.80	41	55.72	58.70	-9	47,345	-0.02%
2018/07/05	9	54.29	7.4	54.04	53.90	1.6	46,923	0.00%
2018/07/04	20	55.41	13	53.57	53.00	7	46,768	0.01%
2018/07/03	21	58.63	12	59.00	58.10	9	46,387	0.02%
2018/07/02	18	61.16	12	60.63	59.10	6	46,387	0.01%
2018/06/29	32	61.30	11	61.35	62.30	21	46,271	0.05%
2018/06/28	28	61.98	27	62.18	60.80	1	46,268	0.00%
2018/06/27	25	60.73	27	61.25	61.60	-2	45,965	0.00%
2018/06/26	24	60.16	21	60.02	60.70	3	45,735	0.01%
2018/06/25	26.2	59.17	23	58.82	57.60	3.2	45,247	0.01%
2018/06/22	14	60.38	17.7	60.62	59.70	-3.7	45,234	-0.01%
2018/06/21	25	62.62	46	62.23	62.50	-21	45,060	-0.05%
2018/06/20	45.5	61.86	58.4	62.89	60.60	-12.9	44,997	-0.03%
2018/06/19	40	65.09	12	65.50	64.50	28	44,847	0.06%
2018/06/15	40	67.76	67	67.91	66.60	-27	44,751	-0.06%
2018/06/14	63	67.34	57	67.27	68.10	6	44,648	0.01%
2018/06/13	64	68.00	22	69.61	67.00	42	44,859	0.09%
2018/06/12	82	72.52	89	72.70	70.00	-7	44,681	-0.02%
2018/06/11	39	67.46	173	67.81	69.70	-134	43,257	-0.31%	大賣/鉅額交易
2018/06/08	29	63.30	22.2	62.91	63.40	6.8	42,538	0.02%
2018/06/07	38	65.60	35	66.37	65.00	3	42,363	0.01%
2018/06/06	48	65.64	42	65.97	66.00	6	42,989	0.01%
2018/06/05	51	65.38	34	65.19	63.70	17	43,474	0.04%
2018/06/04	49	67.10	36	66.99	67.30	13	42,688	0.03%
2018/06/01	85	68.58	63.1	69.70	67.10	21.9	42,378	0.05%
2018/05/31	106	70.80	135	70.65	69.90	-29	41,822	-0.07%	大買/大賣/
2018/05/30	62	67.26	55	67.15	67.80	7	40,393	0.02%
2018/05/29	133	67.82	125	67.52	66.40	8	39,562	0.02%	大買/大賣/
2018/05/28	119	64.01	179	64.42	64.80	-60	37,968	-0.16%	大買/大賣/
2018/05/25	75	60.08	57	60.44	60.50	18	36,847	0.05%
2018/05/24	55	59.31	35.1	59.41	59.30	19.9	36,381	0.05%
2018/05/23	57	59.25	38	59.48	58.90	19	36,141	0.05%
2018/05/22	53	60.27	65	60.08	58.50	-12	35,613	-0.03%
2018/05/21	32	62.87	7	62.86	62.60	25	34,997	0.07%
2018/05/18	69	61.69	70	62.19	63.20	-1	34,507	0.00%
2018/05/17	163	62.90	156.1	62.90	61.20	6.9	33,760	0.02%	大買/大賣/
2018/05/16	176	60.88	196	61.23	62.00	-20	32,460	-0.06%	大買/大賣/
2018/05/15	125	57.52	114	57.78	57.30	11	31,009	0.04%	大買/大賣/
2018/05/14	146	56.45	304.2	57.26	58.10	-158.2	30,392	-0.52%	大買/大賣/鉅額交易
2018/05/11	181	55.28	87	54.89	52.90	94	29,133	0.32%	大買/
2018/05/10	52.8	52.85	34	52.20	53.50	18.8	27,993	0.07%
2018/05/09	96	53.69	67	53.01	52.50	29	27,547	0.11%
2018/05/08	97	53.43	102.2	53.57	53.80	-5.2	26,881	-0.02%	大賣/
2018/05/07	25	48.64	25	48.55	50.00	0	25,652	0.00%
2018/05/04	32	48.12	20	47.64	47.25	12	25,600	0.05%
2018/05/03	49	49.62	75	49.25	48.75	-26	25,913	-0.10%
2018/05/02	22	48.03	39	48.70	48.90	-17	25,992	-0.07%
2018/04/30	31	47.19	17	46.79	46.80	14	26,032	0.05%
2018/04/27	1	46.70	0	0.00	46.50	1	27,327	0.00%
2018/04/26	218	48.44	213	46.22	45.90	5	28,276	0.02%	大買/大賣/
2018/04/25	4	46.18	5	47.04	47.60	-1	28,445	0.00%
2018/04/24	28	48.58	13	48.60	46.25	15	29,126	0.05%
2018/04/23	25	49.98	38	50.42	48.80	-13	28,557	-0.05%
2018/04/20	73	48.77	83	49.29	48.70	-10	28,578	-0.03%
2018/04/19	284	47.56	356.5	48.53	49.10	-72.5	27,712	-0.26%	大買/大賣/
2018/04/18	5	44.57	6	44.29	44.65	-1	26,756	0.00%
2018/04/17	3	46.05	1	44.55	44.05	2	26,930	0.01%
2018/04/16	16	45.88	5	45.91	45.50	11	27,170	0.04%
2018/04/13	231	45.98	227	46.17	45.65	4	27,575	0.01%	大買/大賣/
2018/04/12	5	44.90	8	44.63	44.90	-3	27,359	-0.01%
2018/04/11	22	45.05	27	45.66	45.05	-5	28,225	-0.02%
2018/04/10	129	45.04	134	44.53	44.60	-5	28,851	-0.02%	大買/大賣/
2018/04/09	1	44.60	21	44.18	43.80	-20	29,531	-0.07%
2018/04/03	11	44.07	11	43.92	44.25	0	29,498	0.00%
2018/04/02	12	43.19	1	43.05	43.05	11	29,804	0.04%
2018/03/31	32	43.78	15	44.08	44.00	17	29,953	0.06%
2018/03/30	44	45.42	62	45.38	44.70	-18	30,304	-0.06%
2018/03/29	62	46.58	25	46.96	45.50	37	30,876	0.12%
2018/03/28	48	46.02	14	45.83	45.80	34	30,715	0.11%
2018/03/27	3	46.97	26	46.99	47.15	-23	30,879	-0.07%
2018/03/26	9	45.59	9	45.26	45.75	0	31,408	0.00%
2018/03/23	24	45.08	17	45.16	45.00	7	31,596	0.02%
2018/03/22	21	48.03	32	47.60	47.05	-11	31,550	-0.03%
2018/03/21	6	47.29	2	48.15	47.00	4	31,458	0.01%
2018/03/20	11	47.03	24	47.07	47.25	-13	31,677	-0.04%
2018/03/19	35	48.72	32	48.17	47.65	3	31,851	0.01%
2018/03/16	210	48.73	222	47.97	47.20	-12	31,592	-0.04%	大買/大賣/
2018/03/15	13	46.75	11	46.78	47.00	2	31,638	0.01%
2018/03/14	18	47.18	18	47.31	46.90	0	31,960	0.00%
2018/03/13	9	48.31	20	48.28	48.55	-11	32,804	-0.03%
2018/03/12	50	48.16	27	48.05	47.75	23	33,151	0.07%
2018/03/09	22	45.57	48.1	46.49	47.50	-26.1	33,111	-0.08%
2018/03/08	10	43.15	2	43.15	43.20	8	33,139	0.02%
2018/03/07	12	42.87	13	42.60	42.70	-1	33,542	0.00%
2018/03/06	14	42.47	4	42.60	42.40	10	33,993	0.03%
2018/03/05	17	43.26	24	43.12	41.40	-7	34,392	-0.02%
2018/03/02	17	44.33	91	44.22	44.10	-74	34,552	-0.21%
2018/03/01	9	44.66	9	44.96	45.00	0	35,135	0.00%
2018/02/27	14	45.88	1	45.85	45.30	13	35,753	0.04%
2018/02/26	15	45.69	13	45.73	45.50	2	36,140	0.01%
2018/02/23	45	45.03	16	44.94	44.50	29	36,662	0.08%
2018/02/22	3	44.35	1	44.40	44.15	2	38,036	0.01%
2018/02/21	65	44.66	16	44.87	45.00	49	39,623	0.12%
2018/02/12	5	43.39	9	43.38	43.00	-4	39,949	-0.01%
2018/02/09	61	41.70	18	42.20	42.90	43	40,294	0.11%
2018/02/08	13	44.31	9	44.11	43.50	4	40,591	0.01%
2018/02/07	6	45.18	13	45.40	45.10	-7	40,855	-0.02%
2018/02/06	29.1	43.94	93	45.36	42.50	-63.9	41,706	-0.15%
2018/02/05	17	45.73	11	45.23	47.20	6	43,336	0.01%
2018/02/02	13	47.16	0	0.00	47.20	13	44,680	0.03%
2018/02/01	16	48.33	20	49.06	48.00	-4	46,364	-0.01%
2018/01/31	49	47.63	39	47.41	48.00	10	47,867	0.02%
2018/01/30	24	49.40	15	49.58	48.60	9	48,603	0.02%
2018/01/29	31	49.87	32	49.76	49.85	-1	48,644	0.00%
2018/01/26	21.2	49.55	17	50.48	49.00	4.2	48,988	0.01%
2018/01/25	38	50.58	75	51.52	49.50	-37	48,892	-0.08%
2018/01/24	31	52.46	26	52.46	52.30	5	48,813	0.01%
2018/01/23	114	54.12	85	53.10	52.40	29	49,067	0.06%	大買/
2018/01/22	104	52.11	131	52.65	53.60	-27	48,434	-0.06%	大買/大賣/
2018/01/19	19	48.60	20	48.39	48.75	-1	49,111	0.00%
2018/01/18	96	48.46	139	48.47	47.90	-43	49,222	-0.09%	大賣/
2018/01/17	19	47.06	16	47.35	46.90	3	49,485	0.01%
2018/01/16	50	47.78	41	47.64	47.05	9	50,360	0.02%
2018/01/15	17	46.89	21	46.75	47.00	-4	51,050	-0.01%
2018/01/12	13	46.49	13	46.76	45.90	0	51,888	0.00%
2018/01/11	12	46.14	11	46.02	46.20	1	52,157	0.00%
2018/01/10	30	46.45	13	46.88	45.85	17	52,303	0.03%
2018/01/09	30	46.48	58	46.69	47.25	-28	52,530	-0.05%
2018/01/08	37	45.88	23	46.31	45.05	14	52,941	0.03%
2018/01/05	101	47.73	100	47.79	47.15	1	53,817	0.00%	大買/
2018/01/04	27	45.74	41	45.37	46.50	-14	54,411	-0.03%
2018/01/03	29	44.31	50	43.94	43.95	-21	53,809	-0.04%
2018/01/02	37	42.42	29	42.51	42.35	8	53,322	0.02%