華通 (2313)-國泰-台南券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
7,260張
產業
上市電子零組件類股
1878人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/12/03	2	62.00	1	61.90	61.90	1	14,563	0.01%
2024/12/02	10.2	61.49	12	61.15	61.30	-1.8	14,918	-0.01%
2024/11/29	5	60.18	3	59.60	60.90	2	15,454	0.01%
2024/11/28	3	59.87	6	60.15	60.50	-3	16,426	-0.02%
2024/11/27	18	61.77	2	61.95	61.10	16	17,332	0.09%
2024/11/26	6	62.90	7	62.96	62.90	-1	18,089	-0.01%
2024/11/25	3	63.67	7.7	63.95	63.40	-4.7	18,151	-0.03%
2024/11/22	6	62.45	7	63.06	63.00	-1	18,296	-0.01%
2024/11/21	26.2	61.89	10	61.31	61.50	16.2	18,395	0.09%
2024/11/20	11.1	61.55	1	61.20	61.20	10.1	18,367	0.05%
2024/11/19	4	62.40	4	62.23	62.60	0	18,415	0.00%
2024/11/18	15	62.09	12	62.15	61.90	3	18,591	0.02%
2024/11/15	4	62.72	10	62.56	62.90	-6	18,734	-0.03%
2024/11/14	19	62.08	11	62.32	62.10	8	19,172	0.04%
2024/11/13	11	62.81	8	62.89	62.80	3	19,151	0.02%
2024/11/12	19.2	63.18	12.5	63.25	62.70	6.7	19,217	0.03%
2024/11/11	30.4	64.53	8	65.10	64.70	22.4	19,225	0.12%
2024/11/08	50.5	65.84	35.2	65.80	65.10	15.3	19,144	0.08%
2024/11/07	44.2	65.88	51	66.58	67.80	-6.8	19,007	-0.04%
2024/11/06	8	62.76	10	62.81	62.90	-2	18,613	-0.01%
2024/11/05	4	62.65	1	62.70	62.60	3	18,950	0.02%
2024/11/04	11	62.31	5	62.04	62.00	6	19,341	0.03%
2024/11/01	5	59.96	9.2	61.71	63.10	-4.2	19,660	-0.02%
2024/10/30	33.2	62.01	26.1	62.02	61.90	7.1	19,823	0.04%
2024/10/29	10.1	63.20	38	63.31	63.20	-27.9	19,922	-0.14%
2024/10/28	15	64.63	9.1	64.73	64.70	5.9	20,094	0.03%
2024/10/25	3	64.44	2.2	64.74	64.40	0.8	20,129	0.00%
2024/10/24	6	64.85	10	65.08	64.60	-4	20,262	-0.02%
2024/10/23	28.2	66.24	23.1	66.45	66.00	5.1	20,214	0.03%
2024/10/22	76.6	66.51	81.1	66.66	66.50	-4.4	20,141	-0.02%
2024/10/21	18.3	64.81	34	64.73	65.40	-15.7	19,909	-0.08%
2024/10/18	50.3	62.88	4.4	63.12	62.10	46	19,777	0.23%
2024/10/17	7.1	63.93	21	64.24	64.50	-13.9	19,939	-0.07%
2024/10/16	21.3	63.38	3	64.43	63.00	18.3	20,076	0.09%
2024/10/15	4.7	64.11	9	64.24	64.20	-4.3	20,076	-0.02%
2024/10/14	11	63.28	9	63.39	63.40	2	20,148	0.01%
2024/10/11	20.4	62.60	14	62.44	62.20	6.4	20,526	0.03%
2024/10/09	53.9	63.57	23	63.80	62.50	30.9	21,476	0.14%
2024/10/08	45.9	64.11	54.3	64.01	64.30	-8.5	21,618	-0.04%
2024/10/07	83.7	65.79	41	65.58	65.40	42.7	22,214	0.19%
2024/10/04	34.2	66.84	10	67.10	67.10	24.2	23,261	0.10%
2024/10/01	15.8	68.04	17	68.35	68.40	-1.2	23,514	-0.01%
2024/09/30	66.8	68.76	35.3	68.30	68.30	31.5	24,195	0.13%
2024/09/27	49.2	70.47	44.4	70.30	70.10	4.8	24,335	0.02%
2024/09/26	31	70.80	37	70.62	70.50	-6	24,705	-0.02%
2024/09/25	49.4	70.78	29.3	71.01	70.80	20.1	25,537	0.08%
2024/09/24	41.4	69.90	37.9	70.17	70.20	3.5	25,943	0.01%
2024/09/23	18	71.04	12.4	71.01	70.70	5.6	26,537	0.02%
2024/09/20	64.6	71.28	68.5	71.17	70.60	-3.9	26,643	-0.01%
2024/09/19	47.3	70.74	60	71.05	71.00	-12.7	26,652	-0.05%
2024/09/18	99.8	71.56	63	70.86	70.30	36.7	26,822	0.14%
2024/09/16	45.2	72.34	47	72.92	73.20	-1.8	26,801	-0.01%
2024/09/13	40.6	72.31	31.4	72.41	72.40	9.2	27,406	0.03%
2024/09/12	58.4	72.16	49.2	72.29	72.60	9.2	27,810	0.03%
2024/09/11	23.2	70.49	30.1	70.60	70.60	-6.9	27,682	-0.02%
2024/09/10	57.3	71.36	21	70.37	70.00	36.3	27,725	0.13%
2024/09/09	29.5	72.58	20.1	72.65	73.00	9.4	27,419	0.03%
2024/09/06	20.9	74.23	21.3	73.21	72.80	-0.4	27,387	0.00%
2024/09/05	15	73.48	12	73.28	73.10	3	27,402	0.01%
2024/09/04	39.8	73.49	115.1	73.63	73.10	-75.3	27,291	-0.28%	大賣/
2024/09/03	41.5	79.30	58	78.93	77.70	-16.6	27,743	-0.06%
2024/09/02	107.8	80.50	59.1	80.34	78.60	48.7	27,461	0.18%	大買/
2024/08/30	209.6	83.16	131	83.22	82.00	78.6	27,057	0.29%	大買/大賣/
2024/08/29	112.6	81.04	91	80.99	82.70	21.7	26,181	0.08%	大買/
2024/08/28	41.4	78.86	59.8	78.74	78.30	-18.5	25,373	-0.07%
2024/08/27	5.6	75.07	5	75.30	75.60	0.6	24,684	0.00%
2024/08/26	17.9	75.95	6.1	76.04	75.00	11.8	24,884	0.05%
2024/08/23	4.1	74.80	22.1	73.82	76.30	-18	24,807	-0.07%
2024/08/22	4.3	74.31	4.3	74.21	73.90	-0.1	24,822	0.00%
2024/08/21	12.1	74.49	7	74.77	73.70	5.1	25,007	0.02%
2024/08/20	5.5	75.66	8.1	75.47	75.20	-2.6	25,164	-0.01%
2024/08/19	11.3	74.85	9	74.72	74.70	2.3	25,492	0.01%
2024/08/16	15.4	74.37	60.3	73.78	75.40	-44.9	25,623	-0.18%
2024/08/15	36.2	71.01	41	70.96	70.70	-4.8	25,831	-0.02%
2024/08/14	61.1	72.09	40	72.74	71.60	21.1	26,105	0.08%
2024/08/13	16.2	72.16	21.2	71.94	72.10	-5.1	26,242	-0.02%
2024/08/12	21.5	70.69	5.2	71.29	70.60	16.3	26,848	0.06%
2024/08/09	42.6	71.72	59.1	71.94	70.50	-16.5	26,983	-0.06%
2024/08/08	14.1	68.91	13.1	69.11	69.00	1	26,803	0.00%
2024/08/07	15.9	69.18	19.7	68.90	70.00	-3.8	26,945	-0.01%
2024/08/06	11.1	63.86	10.2	64.48	65.10	0.9	27,564	0.00%
2024/08/05	55.8	67.94	11	66.44	66.40	44.8	27,358	0.16%
2024/08/02	40.4	74.39	5	75.24	73.70	35.4	27,104	0.13%
2024/08/01	25.1	78.13	14	77.94	78.20	11.1	27,074	0.04%
2024/07/31	13	79.30	10	79.44	77.70	3	26,934	0.01%
2024/07/30	8	76.48	19.1	76.87	77.90	-11	26,925	-0.04%
2024/07/29	15.2	77.81	2	78.50	76.90	13.2	26,909	0.05%
2024/07/26	2.3	79.82	10.2	79.66	80.00	-7.9	26,823	-0.03%
2024/07/23	13	80.63	17.2	80.73	80.50	-4.2	26,839	-0.02%
2024/07/22	6.2	78.75	15	79.32	79.00	-8.8	27,030	-0.03%
2024/07/19	25.3	80.69	12	81.08	80.40	13.3	26,950	0.05%
2024/07/18	48	82.70	15.3	82.32	82.90	32.7	26,873	0.12%
2024/07/17	9.5	85.25	24.6	86.07	86.20	-15.1	26,564	-0.06%
2024/07/16	47.2	85.74	27.2	85.47	85.30	20	26,468	0.08%
2024/07/15	21.6	85.70	14.2	85.83	85.70	7.4	26,492	0.03%
2024/07/12	57.2	87.98	23.7	88.03	86.90	33.6	26,310	0.13%
2024/07/11	78.8	89.83	82.3	90.14	90.30	-3.5	25,932	-0.01%
2024/07/10	44.6	86.50	39.3	86.52	86.00	5.3	25,159	0.02%
2024/07/09	97.3	86.16	69.1	85.61	86.10	28.2	25,000	0.11%
2024/07/08	119.5	86.13	153.1	86.45	86.30	-33.5	24,491	-0.14%	大買/大賣/
2024/07/05	16.1	81.95	45	82.15	81.90	-28.9	23,316	-0.12%
2024/07/04	26.1	80.64	73.1	81.56	82.30	-47	23,187	-0.20%
2024/07/03	20.4	78.40	43.2	79.28	79.50	-22.8	22,833	-0.10%
2024/07/02	42.3	76.49	58.1	76.94	78.10	-15.8	23,082	-0.07%
2024/07/01	114.8	77.75	76.9	77.28	76.30	37.9	22,645	0.17%	大買/
2024/06/28	63.5	81.68	42	81.65	81.40	21.5	21,800	0.10%
2024/06/27	94.7	81.16	114.2	81.55	81.40	-19.4	21,449	-0.09%	大賣/
2024/06/26	30.6	78.99	39.1	78.77	79.40	-8.5	20,945	-0.04%
2024/06/25	28.1	77.48	16.6	77.31	77.70	11.5	20,838	0.06%
2024/06/24	20.1	77.16	20.4	77.77	78.20	-0.3	20,883	0.00%
2024/06/21	18	78.42	23.7	78.50	77.60	-5.7	21,016	-0.03%
2024/06/20	55	77.97	64.3	77.96	78.40	-9.3	20,824	-0.04%
2024/06/19	25.8	75.33	48.2	75.23	74.80	-22.4	20,361	-0.11%
2024/06/18	15.2	72.26	8.4	72.87	73.50	6.8	20,169	0.03%
2024/06/17	5.1	71.95	9.1	72.05	71.60	-4.1	20,402	-0.02%
2024/06/14	10.4	71.32	7.5	71.12	71.80	2.9	20,571	0.01%
2024/06/13	7.8	72.55	4.5	72.97	72.00	3.4	20,907	0.02%
2024/06/12	6.2	72.25	5.3	72.65	72.60	0.8	21,068	0.00%
2024/06/11	15.2	71.07	10.3	71.15	71.00	4.9	21,131	0.02%
2024/06/07	59.4	73.42	41.4	73.59	71.30	18	21,701	0.08%
2024/06/06	10.3	70.78	10.2	71.01	71.00	0.1	22,357	0.00%
2024/06/05	4.4	70.64	2	70.70	70.50	2.4	23,760	0.01%
2024/06/04	29.9	71.31	2.1	71.55	71.20	27.9	24,313	0.11%
2024/06/03	14.6	71.88	4.8	71.95	71.90	9.8	25,181	0.04%
2024/05/31	18	73.87	12.1	73.78	73.20	6	25,482	0.02%
2024/05/30	26.8	73.28	11	73.41	72.90	15.8	25,724	0.06%
2024/05/29	7.1	75.83	0.2	75.60	75.00	7	26,301	0.03%
2024/05/28	12.6	75.77	10.1	75.27	74.80	2.5	26,758	0.01%
2024/05/27	3.4	76.06	1	76.90	76.30	2.4	26,944	0.01%
2024/05/24	20.2	76.44	13.1	76.13	76.10	7.1	27,412	0.03%
2024/05/23	61.2	80.94	61.4	79.39	78.20	-0.2	27,572	0.00%
2024/05/22	14.8	79.86	14.3	79.58	79.60	0.5	29,136	0.00%
2024/05/21	61.7	80.12	73.9	80.05	79.80	-12.1	30,395	-0.04%
2024/05/20	8	77.43	23.2	77.45	77.70	-15.2	29,956	-0.05%
2024/05/17	10	76.61	16.1	75.99	76.00	-6	29,938	-0.02%
2024/05/16	25	74.49	45.6	74.91	76.30	-20.6	29,861	-0.07%
2024/05/15	16.2	71.83	11.4	72.16	71.10	4.8	29,332	0.02%
2024/05/14	25.6	71.24	13	71.40	71.20	12.5	29,484	0.04%
2024/05/13	12.9	70.77	11.2	71.37	71.00	1.7	29,761	0.01%
2024/05/10	116.8	73.18	34.3	72.81	72.50	82.5	29,802	0.28%	大買/
2024/05/09	22.2	79.70	41.6	79.64	78.80	-19.4	28,883	-0.07%
2024/05/08	7	78.50	7.3	78.44	78.80	-0.2	28,829	0.00%
2024/05/07	9.4	78.25	15	78.27	78.30	-5.6	28,909	-0.02%
2024/05/06	26.1	77.60	5	77.84	77.00	21.1	28,872	0.07%
2024/05/03	12	79.97	38.5	78.57	78.00	-26.5	28,843	-0.09%
2024/05/02	12.1	77.27	8.1	76.84	77.90	4	28,921	0.01%
2024/04/30	2	78.15	5.3	78.38	77.20	-3.3	29,353	-0.01%
2024/04/29	6.4	77.39	3.1	77.77	77.80	3.3	29,672	0.01%
2024/04/26	27.1	77.76	34.5	77.73	77.60	-7.4	29,786	-0.02%
2024/04/25	16.1	75.28	16.1	75.08	75.00	0	29,631	0.00%
2024/04/24	13.9	74.08	16.3	74.39	74.30	-2.5	29,751	-0.01%
2024/04/23	26.2	73.52	16.1	73.71	72.90	10.1	29,834	0.03%
2024/04/22	23.9	74.33	8.2	75.50	73.80	15.6	29,948	0.05%
2024/04/19	17.4	76.27	24.5	76.47	76.10	-7.1	29,858	-0.02%
2024/04/18	9.6	78.02	15.2	77.80	77.50	-5.6	29,762	-0.02%
2024/04/17	17.1	77.60	41.1	77.80	78.00	-24	29,828	-0.08%
2024/04/16	15.5	77.33	12.1	76.95	76.60	3.4	29,938	0.01%
2024/04/15	24.6	79.96	12.5	80.33	79.70	12.1	29,832	0.04%
2024/04/12	12.6	81.86	30.8	81.78	81.90	-18.1	29,842	-0.06%
2024/04/11	24.3	80.87	6	80.95	80.20	18.3	29,737	0.06%
2024/04/10	28.2	82.78	25.6	82.42	81.80	2.5	29,707	0.01%
2024/04/09	49.1	82.30	25	81.18	81.40	24.1	29,710	0.08%
2024/04/08	77.3	82.87	84.5	83.28	83.50	-7.2	29,554	-0.02%
2024/04/03	7.1	79.77	2	79.25	79.60	5.1	29,085	0.02%
2024/04/02	5	80.54	11.2	80.43	80.20	-6.2	29,292	-0.02%
2024/04/01	27.6	80.73	17	80.53	79.20	10.6	29,279	0.04%
2024/03/29	20	80.24	32.4	80.42	80.40	-12.4	29,170	-0.04%
2024/03/28	20.2	79.18	23.1	78.41	78.20	-2.9	29,054	-0.01%
2024/03/27	17.2	77.54	16.1	78.12	77.70	1.1	29,268	0.00%
2024/03/26	48.2	78.35	69.3	77.65	75.90	-21.1	29,380	-0.07%
2024/03/25	14.7	79.83	13.2	80.00	80.00	1.5	29,320	0.01%
2024/03/22	24.2	79.43	23	79.06	79.50	1.2	29,473	0.00%
2024/03/21	15.3	79.90	25	79.69	79.40	-9.7	29,535	-0.03%
2024/03/20	61	80.49	44.1	79.14	78.40	16.9	29,906	0.06%
2024/03/19	18.2	81.77	42.5	81.74	81.00	-24.3	31,496	-0.08%
2024/03/18	67.3	80.39	87.1	81.12	82.10	-19.8	32,411	-0.06%
2024/03/15	21.6	78.21	10.1	78.37	77.70	11.6	32,922	0.04%
2024/03/14	33.5	79.76	25.8	79.44	78.70	7.6	32,926	0.02%
2024/03/13	44.9	81.61	54.1	81.45	81.20	-9.2	32,844	-0.03%
2024/03/12	273.6	83.92	226.5	84.06	82.40	47	32,839	0.14%	大買/大賣/
2024/03/11	100.3	80.76	171.1	81.29	82.00	-70.9	31,964	-0.22%	大賣/
2024/03/08	47.1	76.72	55.1	76.83	75.60	-7.9	30,884	-0.03%
2024/03/07	66.6	78.27	91.2	77.80	76.20	-24.5	31,035	-0.08%
2024/03/06	24.3	77.82	38.3	77.63	77.60	-14	30,914	-0.05%
2024/03/05	35.2	77.16	36.7	77.14	76.40	-1.5	31,431	0.00%
2024/03/04	87.1	77.58	77.4	77.34	77.00	9.8	32,972	0.03%
2024/03/01	37.8	74.10	19.3	73.50	74.30	18.5	34,387	0.05%
2024/02/29	12.8	75.45	32.5	75.43	76.10	-19.7	35,913	-0.05%
2024/02/27	59.1	75.63	60.2	76.74	75.40	-1.1	37,024	0.00%
2024/02/26	44.6	78.01	57.5	77.62	77.20	-12.9	37,017	-0.03%
2024/02/23	280.5	79.31	258.6	78.82	78.40	21.9	37,294	0.06%	大買/大賣/
2024/02/22	117.1	76.69	189.1	77.59	80.10	-72	37,042	-0.19%	大買/大賣/
2024/02/21	31.5	71.51	32	72.35	72.90	-0.5	36,963	0.00%
2024/02/20	19.1	72.72	30.1	72.66	72.70	-11	37,178	-0.03%
2024/02/19	25.2	71.57	19	71.48	71.00	6.1	37,102	0.02%
2024/02/16	16	71.56	12.8	72.05	72.00	3.3	37,364	0.01%
2024/02/15	26.4	71.41	21	71.26	71.00	5.4	37,615	0.01%
2024/02/05	24.9	71.62	39.5	71.55	71.60	-14.6	38,983	-0.04%
2024/02/02	47.5	70.84	19.1	70.84	70.20	28.4	40,232	0.07%
2024/02/01	2.2	69.07	10.5	69.54	70.00	-8.3	40,191	-0.02%
2024/01/31	13.2	69.58	11	69.65	69.50	2.2	40,454	0.01%
2024/01/30	5.5	70.97	16.2	71.21	70.50	-10.7	40,550	-0.03%
2024/01/29	20.1	70.58	11	70.55	71.00	9.1	40,656	0.02%
2024/01/26	14.4	69.29	18	69.36	69.00	-3.6	40,985	-0.01%
2024/01/25	18.2	70.43	9.3	70.41	69.80	8.9	41,188	0.02%
2024/01/24	62.5	70.77	104.6	70.75	70.40	-42.1	40,982	-0.10%	大賣/
2024/01/23	16.1	69.54	21.1	68.80	69.70	-5	40,968	-0.01%
2024/01/22	23.2	67.83	14.2	67.30	66.90	9	40,683	0.02%
2024/01/19	7.3	67.36	8	66.79	67.40	-0.7	40,499	0.00%
2024/01/18	7.2	65.50	8	65.86	65.50	-0.8	40,505	0.00%
2024/01/17	11.1	68.70	10	67.84	68.00	1.1	40,429	0.00%
2024/01/16	13.1	69.22	20	69.27	69.50	-6.9	40,321	-0.02%
2024/01/15	3	67.53	6.1	67.62	67.90	-3.1	40,266	-0.01%
2024/01/12	5.1	66.76	7	66.53	66.40	-2	40,339	0.00%
2024/01/11	26	67.88	31	67.44	67.30	-5	40,304	-0.01%
2024/01/10	11.3	67.68	14	67.44	68.00	-2.8	40,527	-0.01%
2024/01/09	13.2	68.68	17.3	68.66	67.90	-4.1	41,032	-0.01%
2024/01/08	14.5	68.47	181.1	67.96	69.00	-166.6	41,031	-0.41%	大賣/鉅額交易
2024/01/05	17.1	69.25	7	69.29	69.20	10.1	41,117	0.02%
2024/01/04	8.1	69.69	6	69.67	69.00	2.1	41,422	0.01%
2024/01/03	23.3	68.75	35	68.45	69.00	-11.7	41,492	-0.03%
2024/01/02	44.1	69.81	7	69.44	69.20	37.1	41,369	0.09%
2023/12/29	70.2	70.20	70.8	70.63	70.70	-0.6	41,584	0.00%
2023/12/28	48.4	71.75	12.1	71.69	70.80	36.3	41,629	0.09%
2023/12/27	44.4	72.25	34	72.89	72.80	10.4	41,882	0.02%
2023/12/26	3.1	72.12	6	72.00	72.50	-2.9	42,037	-0.01%
2023/12/25	21.3	72.80	60.1	72.92	71.50	-38.8	42,320	-0.09%
2023/12/22	69.1	72.83	19	72.66	72.10	50.1	42,424	0.12%
2023/12/21	61.3	73.20	58.2	73.18	73.30	3.1	42,481	0.01%
2023/12/20	31	71.99	25	72.06	72.00	6	42,524	0.01%
2023/12/19	21.4	71.45	28	70.77	70.90	-6.6	42,868	-0.02%
2023/12/18	16	72.35	21	72.32	71.60	-5	43,549	-0.01%
2023/12/15	58.9	74.18	79.6	73.78	72.90	-20.7	44,545	-0.05%
2023/12/14	294	76.19	248.3	75.91	74.50	45.6	46,545	0.10%	大買/大賣/
2023/12/13	172.8	72.82	219	73.14	74.40	-46.2	46,806	-0.10%	大買/大賣/
2023/12/12	118	71.39	58.4	71.44	70.90	59.6	47,561	0.13%	大買/
2023/12/11	25.2	69.16	33.2	69.86	69.00	-8	47,292	-0.02%
2023/12/08	52.1	70.23	41.1	69.51	69.00	11	47,602	0.02%
2023/12/07	325.4	69.52	343.1	69.50	69.20	-17.8	48,515	-0.04%	大買/大賣/
2023/12/06	71	71.90	81	70.96	71.10	-10.1	48,288	-0.02%
2023/12/05	42.4	71.44	85	71.86	71.90	-42.7	48,248	-0.09%
2023/12/04	106.9	73.79	84.2	73.56	72.90	22.6	48,965	0.05%	大買/
2023/12/01	62.3	72.14	45.6	72.61	72.10	16.7	50,497	0.03%
2023/11/30	72.2	73.37	54	73.29	73.30	18.2	49,705	0.04%
2023/11/29	296.7	75.23	210.3	74.66	74.80	86.4	48,693	0.18%	大買/大賣/
2023/11/28	279.1	72.65	235.1	72.86	74.20	44	46,827	0.09%	大買/大賣/
2023/11/27	237.2	69.68	221.9	69.76	69.70	15.3	44,777	0.03%	大買/大賣/
2023/11/24	156.7	66.72	141.9	66.77	67.60	14.8	42,790	0.03%	大買/大賣/
2023/11/22	93.3	64.68	92.6	64.42	64.70	0.7	40,597	0.00%
2023/11/21	188.5	65.09	185.7	65.11	64.50	2.8	39,860	0.01%	大買/大賣/
2023/11/20	123.9	62.06	131.2	61.77	63.00	-7.4	38,050	-0.02%	大買/大賣/
2023/11/17	51	58.47	62.9	58.62	59.00	-11.9	36,572	-0.03%
2023/11/16	30.1	57.25	34.6	56.98	57.20	-4.6	36,094	-0.01%
2023/11/15	17.2	57.49	19.2	57.72	57.10	-2	35,884	-0.01%
2023/11/14	74.3	58.27	58.3	58.05	57.70	16.1	35,570	0.05%
2023/11/13	250.4	59.32	213.6	58.97	59.10	36.8	35,109	0.10%	大買/大賣/
2023/11/10	165.2	57.49	994.6	57.74	57.20	-829.4	33,434	-2.48%	大買/大賣/鉅額交易
2023/11/09	24	54.91	16	54.83	54.80	8	31,750	0.03%
2023/11/08	33.5	54.98	13	55.18	54.90	20.5	31,548	0.06%
2023/11/07	8	54.40	28	54.43	54.40	-20	31,258	-0.06%
2023/11/06	37.2	54.35	34.1	54.24	53.90	3.1	31,127	0.01%
2023/11/03	50.1	54.96	33	54.55	54.40	17.1	30,839	0.06%
2023/11/02	15	54.42	18.1	53.94	54.10	-3.1	30,609	-0.01%
2023/11/01	8	52.78	9	53.00	52.70	-1	30,568	0.00%
2023/10/31	52.3	54.20	50	54.00	52.80	2.3	30,502	0.01%
2023/10/30	4	53.10	26	53.03	53.50	-22	30,046	-0.07%
2023/10/27	1.3	52.40	1	52.40	52.20	0.3	29,963	0.00%
2023/10/26	18	52.68	22	52.43	52.20	-4	30,052	-0.01%
2023/10/25	31.2	53.82	25	53.86	53.70	6.2	29,867	0.02%
2023/10/24	5.4	53.01	9	52.98	52.90	-3.6	29,717	-0.01%
2023/10/23	31.1	53.08	46	52.81	52.70	-14.9	29,641	-0.05%
2023/10/20	18	51.08	23	51.15	52.10	-5	29,565	-0.02%
2023/10/19	15	52.52	17	52.16	52.30	-2	29,457	-0.01%
2023/10/18	26	52.57	27.6	52.16	52.10	-1.6	29,411	-0.01%
2023/10/17	102	54.58	116.2	54.80	53.90	-14.2	29,148	-0.05%	大買/大賣/
2023/10/16	10	52.98	26	52.80	53.30	-16	28,656	-0.06%
2023/10/13	54.1	53.24	61	52.94	53.20	-6.9	28,854	-0.02%
2023/10/12	52.3	53.83	37	53.93	54.20	15.3	29,327	0.05%
2023/10/11	41	52.58	53	52.89	52.20	-12	28,844	-0.04%
2023/10/06	39.1	52.34	75.2	52.12	51.80	-36.1	28,703	-0.13%
2023/10/05	53.6	53.30	26.1	53.26	52.60	27.5	28,592	0.10%
2023/10/04	23	51.57	38	51.37	52.10	-15	28,224	-0.05%
2023/10/03	71.1	52.64	57.1	52.15	52.00	14	28,024	0.05%
2023/10/02	26.1	53.82	26.5	54.10	54.30	-0.4	27,611	0.00%
2023/09/28	115.2	53.95	74	53.23	53.00	41.2	27,410	0.15%	大買/
2023/09/27	30.2	53.92	90	53.97	53.80	-59.9	27,321	-0.22%
2023/09/26	46.1	55.16	73	54.78	54.30	-26.9	26,988	-0.10%
2023/09/25	157.1	55.12	84.3	54.87	54.70	72.8	26,553	0.27%	大買/
2023/09/22	179	54.85	175	54.81	55.60	4	26,212	0.02%	大買/大賣/
2023/09/21	619.4	55.15	291.6	55.59	55.50	327.7	25,657	1.28%	大買/大賣/鉅額交易
2023/09/20	773	57.97	362.4	57.06	56.60	410.6	24,776	1.66%	大買/大賣/鉅額交易
2023/09/19	454.2	59.18	410.2	58.88	56.90	43.9	23,512	0.19%	大買/大賣/
2023/09/18	407.4	56.68	376	57.30	57.60	31.4	20,843	0.15%	大買/大賣/
2023/09/15	238.8	53.42	244.8	53.92	54.40	-6	18,459	-0.03%	大買/大賣/
2023/09/14	32.7	50.48	50.1	50.80	50.80	-17.4	16,435	-0.11%
2023/09/13	193	50.85	158.1	50.32	50.40	34.9	15,673	0.22%	大買/大賣/
2023/09/12	203.8	50.20	201	50.51	50.80	2.8	15,093	0.02%	大買/大賣/
2023/09/11	70	48.92	78.2	48.61	48.20	-8.1	13,942	-0.06%
2023/09/08	88.1	48.80	51.3	48.73	48.85	36.7	13,491	0.27%
2023/09/07	331	50.27	277.8	49.87	48.80	53.2	13,015	0.41%	大買/大賣/
2023/09/06	418	48.80	486.7	49.41	50.40	-68.7	11,877	-0.58%	大買/大賣/
2023/09/05	1.1	45.85	4	46.04	46.10	-3	9,507	-0.03%
2023/09/04	3.1	45.23	2	44.85	45.45	1.1	9,471	0.01%
2023/09/01	1.1	45.13	1.2	45.16	45.00	-0.1	9,543	0.00%
2023/08/31	8.2	45.75	7	45.59	45.30	1.2	9,583	0.01%
2023/08/30	0.2	44.96	8	45.09	44.95	-7.8	9,402	-0.08%
2023/08/29	1	43.90	2	44.00	44.10	-1	9,466	-0.01%
2023/08/28	1	43.85	0.1	44.00	43.70	0.9	9,540	0.01%
2023/08/25	0.1	43.55	1	43.45	43.50	-1	9,605	-0.01%
2023/08/24	1.1	43.71	2	43.50	43.70	-1	9,731	-0.01%
2023/08/23	1.1	43.45	1.1	43.45	43.45	-0.1	9,875	0.00%
2023/08/22	18.1	42.43	24	42.64	42.75	-6	10,159	-0.06%
2023/08/21	4	42.49	3	42.85	42.50	1	10,296	0.01%
2023/08/18	0.2	42.87	5	43.14	42.55	-4.8	10,314	-0.05%
2023/08/17	8.1	43.59	10	43.22	43.75	-2	10,360	-0.02%
2023/08/16	8.1	43.46	0	43.45	43.50	8	10,462	0.08%
2023/08/15	4.1	43.95	0	0.00	44.00	4.1	10,626	0.04%
2023/08/14	14.1	43.92	6.1	43.71	43.60	8	10,661	0.08%
2023/08/11	17.1	44.64	3	44.60	44.70	14.1	10,691	0.13%
2023/08/10	1.1	45.17	6	45.26	44.95	-4.9	10,763	-0.05%
2023/08/09	5.1	45.89	13	45.91	46.00	-7.9	10,677	-0.07%
2023/08/08	61	46.62	39	46.17	45.90	22	10,711	0.21%
2023/08/07	4.1	46.44	9	46.38	46.45	-4.9	10,484	-0.05%
2023/08/04	2	44.30	10	44.40	44.40	-8	10,243	-0.08%
2023/08/02	2	44.76	10	44.80	44.70	-8	10,258	-0.08%
2023/08/01	11.1	44.86	0	0.00	45.00	11.1	10,265	0.11%
2023/07/31	10.1	45.90	1.1	46.04	45.50	9	10,246	0.09%
2023/07/28	3.1	44.95	3	45.00	45.05	0.1	10,127	0.00%
2023/07/27	14.1	44.78	6	44.94	45.05	8.1	10,160	0.08%
2023/07/26	5.1	45.66	3.1	45.20	45.05	2	10,120	0.02%
2023/07/25	12.3	45.95	17	45.87	45.95	-4.7	10,081	-0.05%
2023/07/24	5.9	44.89	5	44.81	44.65	0.8	10,070	0.01%
2023/07/21	1.1	45.03	2	45.00	45.00	-0.9	10,087	-0.01%
2023/07/20	12.2	45.50	4	45.53	45.45	8.2	10,106	0.08%
2023/07/19	4.7	46.54	9	46.44	45.70	-4.3	10,253	-0.04%
2023/07/18	32.5	48.22	30.4	47.96	48.10	2.1	10,109	0.02%
2023/07/17	31	48.43	42.4	47.91	48.50	-11.4	9,815	-0.12%
2023/07/14	2	45.68	2	45.75	45.70	0	9,152	0.00%
2023/07/13	8.5	45.96	18	46.12	45.70	-9.5	9,333	-0.10%
2023/07/12	2.1	45.46	11.1	45.77	45.75	-9	9,272	-0.10%
2023/07/11	10.7	45.56	9.1	45.64	45.60	1.6	9,261	0.02%
2023/07/10	20.5	45.16	4.3	44.80	44.85	16.2	9,478	0.17%
2023/07/07	16	45.43	18.3	45.56	45.60	-2.3	9,657	-0.02%
2023/07/06	11	45.83	10.2	45.78	45.50	0.9	9,681	0.01%
2023/07/05	4.2	45.51	20	45.84	46.10	-15.8	9,675	-0.16%
2023/07/04	6	44.58	20.1	44.82	44.95	-14.1	9,335	-0.15%
2023/07/03	20	44.83	23.1	44.92	44.90	-3.1	9,327	-0.03%
2023/06/30	3	44.44	1.2	44.78	44.40	1.9	9,374	0.02%
2023/06/29	2.6	44.98	9	44.96	44.80	-6.4	9,460	-0.07%
2023/06/28	8.2	44.72	9.1	44.73	44.85	-0.9	9,328	-0.01%
2023/06/27	1	44.15	3	44.17	44.10	-2	9,185	-0.02%
2023/06/26	0	43.25	2	43.70	43.75	-2	9,152	-0.02%
2023/06/21	14	43.31	3	43.25	43.25	11	9,308	0.12%
2023/06/20	0.1	43.25	0	0.00	43.30	0.1	9,402	0.00%
2023/06/19	1	43.35	6	43.35	43.25	-5	9,480	-0.05%
2023/06/16	2	43.20	2	43.45	43.45	0	9,512	0.00%
2023/06/15	9.6	43.38	10	43.53	43.40	-0.5	9,480	0.00%
2023/06/14	2	43.68	5.4	43.80	43.65	-3.4	9,525	-0.04%
2023/06/13	18.6	43.53	14.1	43.76	43.80	4.5	9,712	0.05%
2023/06/12	7.3	43.91	0.1	43.98	43.80	7.2	9,732	0.07%
2023/06/09	2.5	44.12	3	44.27	44.20	-0.5	9,784	-0.01%
2023/06/08	10	43.97	7.1	43.97	44.05	2.9	9,938	0.03%
2023/06/07	7.2	44.25	23.4	44.55	44.10	-16.3	10,081	-0.16%
2023/06/06	11.3	44.59	62.2	44.52	44.50	-50.9	10,034	-0.51%
2023/06/05	52.1	44.32	0	0.00	44.10	52.1	10,009	0.52%
2023/06/02	14.4	44.57	31.2	44.65	44.35	-16.8	10,128	-0.17%
2023/06/01	2	44.47	26.3	44.35	44.45	-24.3	10,087	-0.24%
2023/05/31	2.3	44.08	1	44.15	44.10	1.3	10,077	0.01%
2023/05/30	17.2	43.94	21	44.07	44.10	-3.8	10,040	-0.04%
2023/05/29	4.7	44.44	7	44.33	44.30	-2.4	9,999	-0.02%
2023/05/26	6	43.95	32.5	44.03	44.25	-26.5	9,907	-0.27%
2023/05/25	8.1	42.86	34	43.27	43.35	-25.9	9,676	-0.27%
2023/05/24	1	42.45	1	42.50	42.60	0	9,602	0.00%
2023/05/23	21.2	42.29	1	42.35	42.20	20.2	9,612	0.21%
2023/05/22	31.1	43.33	7.1	42.84	42.75	23.9	9,467	0.25%
2023/05/19	10.1	43.25	13	43.08	43.50	-2.9	9,372	-0.03%
2023/05/18	13.3	42.03	4	42.14	42.10	9.3	9,245	0.10%
2023/05/17	7.1	41.79	7.1	41.84	41.70	0	9,228	0.00%
2023/05/16	22.1	41.83	0	0.00	41.80	22.1	9,105	0.24%
2023/05/15	0.1	41.80	0	0.00	42.20	0.1	8,984	0.00%
2023/05/12	1.1	42.65	2	43.08	42.05	-1	9,001	-0.01%
2023/05/11	1.1	42.65	2	43.08	42.40	-1	8,992	-0.01%
2023/05/10	0.1	43.30	25.2	43.29	43.20	-25.1	8,994	-0.28%
2023/05/09	2	43.70	9.2	43.76	43.75	-7.2	9,083	-0.08%
2023/05/08	7	43.45	12	43.64	43.75	-5	9,201	-0.05%
2023/05/05	10.1	43.20	2	42.95	43.15	8.1	9,264	0.09%
2023/05/04	1.1	43.11	0	0.00	43.35	1.1	9,454	0.01%
2023/05/03	0.1	43.35	3	43.17	43.25	-2.9	9,619	-0.03%
2023/05/02	0.1	43.30	6.1	43.27	43.30	-6	9,763	-0.06%
2023/04/28	1.1	43.05	9	43.03	43.10	-8	9,993	-0.08%
2023/04/27	22.4	43.11	2	43.03	43.10	20.4	9,991	0.20%
2023/04/26	13.1	41.98	2	42.18	42.30	11.1	9,950	0.11%
2023/04/25	16.1	41.90	0	0.00	41.55	16.1	9,987	0.16%
2023/04/24	28.5	42.09	0	42.35	41.75	28.5	10,012	0.28%
2023/04/21	4.2	43.46	1	43.10	43.00	3.2	9,978	0.03%
2023/04/20	7.1	43.67	0.1	43.95	43.70	7	10,046	0.07%
2023/04/19	33.2	44.15	2	44.20	43.80	31.2	10,141	0.31%
2023/04/18	31.8	45.18	11	44.84	44.60	20.8	10,097	0.21%
2023/04/17	5.1	44.27	2	44.33	44.55	3.1	10,034	0.03%
2023/04/14	15.1	43.88	1	44.15	44.10	14.1	9,992	0.14%
2023/04/13	102.3	43.91	4	43.91	44.00	98.3	9,974	0.99%	大買/
2023/04/12	26	46.37	65	46.30	46.35	-39	9,686	-0.40%
2023/04/11	5	46.90	5.1	46.80	46.85	-0.1	9,416	0.00%
2023/04/10	3.1	46.92	29	46.77	46.90	-25.9	9,359	-0.28%
2023/04/07	3	46.45	16	46.50	46.40	-13	9,218	-0.14%
2023/04/06	15.3	46.20	1	46.25	46.20	14.3	9,176	0.16%
2023/03/31	10	46.59	1	46.70	46.35	9	9,230	0.10%
2023/03/30	12	46.36	22.1	46.39	46.30	-10.1	9,245	-0.11%
2023/03/29	1.1	45.85	15	45.92	45.80	-14	9,134	-0.15%
2023/03/28	0.2	45.62	227	45.53	45.55	-226.8	9,237	-2.46%	大賣/鉅額交易
2023/03/27	6	45.93	7	45.91	45.95	-1	9,255	-0.01%
2023/03/24	3	45.73	12	45.35	45.65	-9	9,358	-0.10%
2023/03/23	21.1	44.66	0	0.00	44.70	21.1	9,205	0.23%
2023/03/22	8.2	45.02	24	45.04	45.10	-15.8	9,177	-0.17%
2023/03/21	3	44.70	8	44.89	44.90	-5	9,177	-0.05%
2023/03/20	8.1	44.16	3	43.73	44.30	5.1	9,303	0.05%
2023/03/17	28.2	43.40	0	43.30	43.30	28.2	9,522	0.30%
2023/03/16	33.5	43.65	3.1	43.10	43.10	30.4	9,527	0.32%
2023/03/15	27.2	44.60	7	44.46	44.20	20.2	9,696	0.21%
2023/03/14	3.6	44.64	0	0.00	44.50	3.6	9,815	0.04%
2023/03/13	19.1	44.57	2	44.53	45.15	17.1	9,884	0.17%
2023/03/10	41.1	45.64	5.5	45.37	45.25	35.6	10,005	0.36%
2023/03/09	2	46.55	3.1	46.72	46.50	-1.1	10,078	-0.01%
2023/03/08	2.1	46.90	28.1	46.94	47.00	-26	10,252	-0.25%
2023/03/07	227.7	46.66	25	46.46	46.90	202.7	10,272	1.97%	大買/鉅額交易
2023/03/06	10.2	46.17	13	46.12	46.10	-2.8	10,195	-0.03%
2023/03/03	8	46.77	1	46.80	46.75	7	10,145	0.07%
2023/03/02	2	46.18	2	46.28	46.45	0	10,170	0.00%
2023/03/01	6	45.18	6	45.88	46.00	0	10,181	0.00%
2023/02/24	0	45.75	8.5	45.85	45.60	-8.5	10,192	-0.08%
2023/02/23	8	45.80	2	45.93	45.90	6	10,187	0.06%
2023/02/22	2.1	45.63	0.5	45.60	45.95	1.6	10,395	0.01%
2023/02/21	3	46.23	10	46.35	46.20	-7	10,715	-0.07%
2023/02/20	4.1	46.72	11	46.76	46.65	-7	10,972	-0.06%
2023/02/17	1.1	46.50	21	46.52	46.60	-20	11,200	-0.18%
2023/02/16	17.3	46.11	1	46.15	46.40	16.3	11,429	0.14%
2023/02/15	0	0.00	1.5	45.80	45.80	-1.5	12,011	-0.01%
2023/02/14	0	45.95	0	0.00	45.85	0	12,177	0.00%
2023/02/13	0.1	45.65	10	45.55	45.40	-9.9	12,395	-0.08%
2023/02/10	1	45.75	4	45.70	45.70	-3	12,674	-0.02%
2023/02/09	0.1	45.80	4	45.80	45.70	-3.9	12,975	-0.03%
2023/02/08	29	46.32	1	46.05	46.30	28	13,052	0.21%
2023/02/07	5.2	45.72	1	45.70	45.70	4.2	13,138	0.03%
2023/02/06	6.1	46.06	37.1	45.98	46.30	-31	13,099	-0.24%
2023/02/03	6.4	46.92	4	46.93	46.75	2.4	13,014	0.02%
2023/02/02	38.2	46.63	52	46.46	46.75	-13.8	13,041	-0.11%
2023/02/01	40.1	46.16	13	46.28	46.55	27.1	12,888	0.21%
2023/01/31	7.6	45.57	9	45.72	45.55	-1.4	12,883	-0.01%
2023/01/30	24.2	44.90	7.2	45.03	45.10	17	12,927	0.13%
2023/01/17	1.3	44.05	19.1	44.18	44.25	-17.8	12,752	-0.14%
2023/01/16	13.3	43.56	0.2	43.75	44.00	13.1	12,837	0.10%
2023/01/13	22.5	43.76	25	43.81	43.50	-2.5	12,890	-0.02%
2023/01/12	15.1	43.91	11	44.05	44.10	4.1	12,946	0.03%
2023/01/11	33.2	44.01	13	43.98	44.00	20.2	12,957	0.16%
2023/01/10	29.1	44.47	6	44.60	44.70	23.1	12,793	0.18%
2023/01/09	7	44.54	0.1	45.08	45.10	6.9	12,780	0.05%
2023/01/06	4.1	44.01	1	44.15	44.30	3.1	12,731	0.02%
2023/01/05	11	44.98	8	44.81	44.70	3	12,835	0.02%
2023/01/04	2	45.28	1	45.55	45.35	1	12,913	0.01%
2023/01/03	4	45.28	6	45.20	45.55	-2	13,039	-0.02%
2022/12/30	1	44.85	1	44.75	44.50	0	13,197	0.00%
2022/12/29	4	44.32	1.5	44.63	45.00	2.5	13,400	0.02%
2022/12/28	7.2	45.08	1	44.90	44.80	6.2	13,534	0.05%
2022/12/27	3	46.53	6	46.55	46.40	-3	13,495	-0.02%
2022/12/26	0	0.00	1	46.00	46.10	-1	13,538	-0.01%
2022/12/23	2	45.48	6	45.63	45.95	-4	13,646	-0.03%
2022/12/22	3	46.62	1	46.45	46.45	2	13,669	0.01%
2022/12/21	7.1	46.86	7	46.78	46.65	0.1	13,819	0.00%
2022/12/20	12.2	47.09	0.1	47.80	46.60	12.1	13,914	0.09%
2022/12/19	12	48.43	3	48.20	47.95	9	13,947	0.06%
2022/12/16	1	48.10	3.2	48.44	48.90	-2.2	14,020	-0.02%
2022/12/15	6	48.32	4	48.30	48.50	2	13,975	0.01%
2022/12/14	6	47.90	8	47.94	47.80	-2	14,194	-0.01%
2022/12/13	1.2	48.25	6	47.98	47.75	-4.8	14,220	-0.03%
2022/12/12	2	47.93	4	47.90	48.05	-2	14,278	-0.01%
2022/12/09	6.4	49.63	15	48.91	48.80	-8.6	14,409	-0.06%
2022/12/08	7	49.24	5	49.33	49.40	2	14,403	0.01%
2022/12/07	18.6	49.53	3.3	50.56	49.10	15.3	14,834	0.10%
2022/12/06	19.2	51.39	6.3	51.31	51.10	12.8	14,662	0.09%
2022/12/05	9.1	51.21	8.3	51.27	51.30	0.8	14,559	0.01%
2022/12/02	5.5	51.07	11.6	51.15	51.10	-6.1	14,565	-0.04%
2022/12/01	21.4	50.42	18	50.33	50.10	3.4	14,398	0.02%
2022/11/30	3	49.57	11	49.11	49.55	-8	14,656	-0.05%
2022/11/29	6	48.45	4	48.65	48.45	2	14,729	0.01%
2022/11/28	0	0.00	1	48.60	48.50	-1	14,753	-0.01%
2022/11/25	5	48.25	3.5	48.28	48.05	1.5	14,962	0.01%
2022/11/24	0.2	48.45	8	48.41	48.35	-7.8	15,216	-0.05%
2022/11/23	2.3	48.19	4	48.13	48.05	-1.7	15,817	-0.01%
2022/11/22	5.1	47.62	4	47.70	47.80	1.1	16,376	0.01%
2022/11/21	1	48.15	0	48.50	48.20	1	16,747	0.01%
2022/11/18	4	48.86	11.1	48.62	48.40	-7	16,831	-0.04%
2022/11/17	28.6	48.84	40.2	48.60	49.00	-11.6	16,712	-0.07%
2022/11/16	10	47.23	8.2	47.70	48.15	1.8	16,425	0.01%
2022/11/15	11.1	47.66	8	47.83	48.00	3.1	16,220	0.02%
2022/11/14	21.2	47.54	14.1	47.43	47.40	7.1	16,185	0.04%
2022/11/11	57	48.17	76.8	48.06	47.95	-19.8	16,145	-0.12%
2022/11/10	13.1	46.38	21	46.32	46.20	-7.9	16,227	-0.05%
2022/11/09	32	46.09	19	46.11	46.05	13	16,358	0.08%
2022/11/08	15.1	45.63	18	45.57	45.10	-2.9	16,292	-0.02%
2022/11/07	21.2	44.99	7.6	45.01	44.80	13.6	16,260	0.08%
2022/11/04	7	45.57	5	45.88	46.00	2	16,184	0.01%
2022/11/03	10	45.31	10.1	45.53	46.15	0	16,373	0.00%
2022/11/02	0.1	44.84	0	0.00	44.95	0.1	16,566	0.00%
2022/11/01	3	43.85	12	43.93	44.40	-9	17,113	-0.05%
2022/10/31	3	42.90	3	43.47	43.70	0	17,771	0.00%
2022/10/28	3.2	42.26	1	42.10	42.10	2.2	17,980	0.01%
2022/10/27	2	42.70	6	42.53	42.85	-4	18,148	-0.02%
2022/10/26	11.2	42.01	13	42.18	41.35	-1.8	18,045	-0.01%
2022/10/25	3	43.73	5	43.20	43.15	-2	17,911	-0.01%
2022/10/24	8	44.14	3	44.48	43.80	5	17,985	0.03%
2022/10/21	15.1	43.52	5	43.69	43.25	10.1	17,961	0.06%
2022/10/20	11.1	42.97	0	0.00	43.50	11.1	17,999	0.06%
2022/10/19	7.2	44.98	5	44.83	44.15	2.2	17,937	0.01%
2022/10/18	2	45.13	11	45.12	45.35	-9	17,953	-0.05%
2022/10/17	1	43.40	0	0.00	44.80	1	18,047	0.01%
2022/10/14	15	44.81	8	45.20	44.80	7	18,179	0.04%
2022/10/13	10	44.95	12	43.38	43.20	-2	18,510	-0.01%
2022/10/12	3	44.38	24	44.77	45.00	-21	18,730	-0.11%
2022/10/11	19.2	44.05	4	43.80	43.30	15.2	18,873	0.08%
2022/10/07	7	46.64	10.4	47.04	46.35	-3.4	19,401	-0.02%
2022/10/06	7	46.77	0.1	46.50	46.50	7	19,774	0.04%
2022/10/05	3.1	46.36	2	46.33	46.55	1.1	19,665	0.01%
2022/10/04	4.1	45.11	3	45.27	45.70	1.1	19,594	0.01%
2022/10/03	1	44.30	0	0.00	44.25	1	19,639	0.01%
2022/09/30	1	44.45	1	44.80	45.20	0	19,846	0.00%
2022/09/29	2	44.35	10	44.40	44.40	-8	20,194	-0.04%
2022/09/28	7	44.61	2	44.13	43.80	5	20,476	0.02%
2022/09/27	0.1	46.78	2	46.40	46.75	-1.9	20,371	-0.01%
2022/09/26	7.2	45.77	12	45.84	45.25	-4.9	20,339	-0.02%
2022/09/23	13	47.90	10.2	47.64	47.30	2.8	20,358	0.01%
2022/09/22	2.1	46.91	16	46.68	47.60	-14	20,396	-0.07%
2022/09/21	18.3	47.02	14.1	47.37	46.90	4.2	20,453	0.02%
2022/09/20	5	48.65	4.2	48.51	48.50	0.9	20,344	0.00%
2022/09/19	0.2	48.52	1.1	48.55	48.45	-0.9	20,397	0.00%
2022/09/16	4.3	48.22	4.3	48.36	48.25	0.1	20,579	0.00%
2022/09/15	14.4	48.78	6	48.92	48.60	8.4	20,553	0.04%
2022/09/14	35.4	49.03	17.2	48.90	49.15	18.2	20,633	0.09%
2022/09/13	11.5	50.86	9.2	51.16	50.50	2.3	20,251	0.01%
2022/09/12	20.2	51.91	13.1	51.53	51.60	7.1	20,199	0.04%
2022/09/08	13	51.24	19.4	51.27	51.40	-6.4	20,424	-0.03%
2022/09/07	21	50.10	8	50.09	50.20	13	20,598	0.06%
2022/09/06	39.4	51.42	38	50.47	50.30	1.4	20,848	0.01%
2022/09/05	4	51.45	20.4	51.41	51.70	-16.4	20,563	-0.08%
2022/09/02	2.3	51.03	9.2	50.74	50.50	-6.9	20,388	-0.03%
2022/09/01	20	51.15	11.1	51.07	50.70	8.9	20,511	0.04%
2022/08/31	28.3	52.63	58	52.84	52.70	-29.7	20,509	-0.14%
2022/08/30	61.2	52.97	53	53.28	53.40	8.2	20,767	0.04%
2022/08/29	37	50.53	59.4	50.50	51.70	-22.4	20,825	-0.11%
2022/08/26	25.1	52.20	27.9	52.02	52.40	-2.9	20,422	-0.01%
2022/08/25	16.2	50.95	10.1	51.12	50.90	6.2	20,349	0.03%
2022/08/24	29	50.63	2	50.60	50.60	27	20,530	0.13%
2022/08/22	8.1	50.33	13.1	50.24	50.00	-5	20,561	-0.02%
2022/08/19	25.4	50.29	8	50.26	50.30	17.4	20,739	0.08%
2022/08/18	4.2	48.89	12.5	49.25	49.55	-8.3	20,715	-0.04%
2022/08/17	62.2	49.43	22.1	49.72	48.80	40.1	20,751	0.19%
2022/08/16	42	51.63	31	51.67	52.00	11	20,481	0.05%
2022/08/15	11	51.44	9	51.06	51.00	2	20,407	0.01%
2022/08/12	7	51.59	18	51.41	51.10	-11	20,771	-0.05%
2022/08/11	16	51.57	31.2	51.06	50.90	-15.2	21,178	-0.07%
2022/08/10	13	50.75	13.5	51.31	51.20	-0.5	21,436	0.00%
2022/08/09	12	50.55	31.4	50.82	50.70	-19.4	21,796	-0.09%
2022/08/08	16.2	49.79	47.2	50.14	50.70	-30.9	22,056	-0.14%
2022/08/05	77.5	49.70	65	49.24	49.15	12.5	22,060	0.06%
2022/08/04	35	48.54	22	48.84	48.55	13	21,423	0.06%
2022/08/03	12	48.06	10	48.09	48.45	2	21,273	0.01%
2022/08/02	2	47.65	2	47.80	47.55	0	21,266	0.00%
2022/08/01	9	48.57	2	48.90	48.50	7	21,359	0.03%
2022/07/29	11.1	48.42	14	48.47	48.70	-2.9	21,701	-0.01%
2022/07/28	6	47.94	0.2	47.85	47.65	5.8	21,938	0.03%
2022/07/27	8	47.85	3	48.07	48.10	5	21,884	0.02%
2022/07/26	2	47.80	2	48.70	47.95	0	21,804	0.00%
2022/07/25	14	48.77	11	48.81	48.90	3	21,976	0.01%
2022/07/22	19	48.96	30.1	48.98	49.10	-11.1	22,002	-0.05%
2022/07/21	9	48.77	21	49.07	49.35	-12	22,092	-0.05%
2022/07/20	12	50.31	20.1	49.92	49.70	-8	22,151	-0.04%
2022/07/19	28.5	49.60	49	49.77	49.65	-20.5	21,948	-0.09%
2022/07/18	30	48.97	48.3	49.01	48.80	-18.3	21,669	-0.08%
2022/07/15	53.3	48.37	68	48.45	48.50	-14.7	21,507	-0.07%
2022/07/14	20.1	45.59	20	45.73	47.00	0.1	21,021	0.00%
2022/07/13	15.1	43.83	14	43.95	44.15	1.1	20,835	0.01%
2022/07/12	2	43.30	10	42.81	42.55	-8	20,926	-0.04%
2022/07/11	8	44.19	3	43.97	43.90	5	21,110	0.02%
2022/07/08	13	44.12	10	44.23	44.20	3	21,589	0.01%
2022/07/07	45	42.16	77	41.95	43.80	-32	21,699	-0.15%
2022/07/06	52	43.22	9	42.52	41.95	43	21,471	0.20%
2022/07/04	9	41.27	1	41.00	41.10	8	21,513	0.04%
2022/07/01	9	42.22	24	41.52	41.00	-15	21,857	-0.07%
2022/06/30	4	43.45	2	43.15	43.40	2	21,931	0.01%
2022/06/29	6.2	44.18	3	44.17	44.55	3.2	22,013	0.01%
2022/06/28	14.1	45.13	19	45.61	45.00	-4.9	22,163	-0.02%
2022/06/27	9	46.77	7.1	46.50	46.50	1.9	22,719	0.01%
2022/06/24	20.1	46.44	19	46.64	46.20	1.1	23,509	0.00%
2022/06/23	11	45.02	16.1	45.41	45.25	-5.1	23,990	-0.02%
2022/06/22	13.1	44.40	13	44.32	44.60	0.1	24,797	0.00%
2022/06/21	2	45.85	16	45.63	46.20	-14	25,328	-0.06%
2022/06/20	6	45.54	12.1	44.89	44.45	-6	25,835	-0.02%
2022/06/17	41.2	45.99	30	45.88	45.90	11.2	26,249	0.04%
2022/06/16	34	48.42	16	48.41	47.60	18	26,095	0.07%
2022/06/15	40	48.76	23.1	48.74	48.25	16.9	26,077	0.06%
2022/06/14	29	47.58	22	47.81	48.15	7	25,788	0.03%
2022/06/13	8	47.06	3.1	47.34	47.35	4.9	25,599	0.02%
2022/06/10	15	48.14	14	47.95	47.90	1	25,651	0.00%
2022/06/09	31.1	48.41	48.1	48.22	47.90	-17	25,693	-0.07%
2022/06/08	68	49.63	62	49.72	49.10	6	25,438	0.02%
2022/06/07	98	49.51	91.1	49.56	49.65	6.9	24,948	0.03%
2022/06/06	21.3	48.27	4	48.16	48.15	17.3	24,371	0.07%
2022/06/02	36.1	49.17	50.3	48.98	48.55	-14.3	24,363	-0.06%
2022/06/01	8	48.41	10	48.18	48.40	-2	24,200	-0.01%
2022/05/31	5	47.35	7	47.46	47.40	-2	23,990	-0.01%
2022/05/30	9.5	48.09	17.1	47.81	47.50	-7.6	24,182	-0.03%
2022/05/27	11.1	47.54	11	47.55	47.30	0.1	24,116	0.00%
2022/05/26	10	48.66	15	48.66	48.00	-5	24,115	-0.02%
2022/05/25	15	48.57	20.2	48.62	48.60	-5.2	24,260	-0.02%
2022/05/24	31	48.59	56	48.67	47.95	-25	24,349	-0.10%
2022/05/23	54	48.70	10.3	48.46	48.05	43.7	24,164	0.18%
2022/05/20	23	48.97	52.1	49.11	48.80	-29.1	24,409	-0.12%
2022/05/19	24.1	47.85	41	48.14	49.00	-16.9	24,298	-0.07%
2022/05/18	34.3	48.11	45	48.01	48.05	-10.7	24,273	-0.04%
2022/05/17	78	47.07	205	47.21	47.35	-127	25,201	-0.50%	大賣/鉅額交易
2022/05/16	35.2	45.39	27.3	45.43	45.40	7.9	25,278	0.03%
2022/05/13	21.3	44.30	32	44.38	45.10	-10.8	25,197	-0.04%
2022/05/12	1	41.80	7	41.70	41.00	-6	24,680	-0.02%
2022/05/11	12	41.39	12	41.80	42.35	0	24,631	0.00%
2022/05/10	8	42.12	3	41.92	42.30	5	24,503	0.02%
2022/05/09	18	42.11	30.3	42.13	41.70	-12.3	24,486	-0.05%
2022/05/06	18.3	43.20	61	43.17	43.10	-42.7	24,368	-0.18%
2022/05/05	90.2	46.42	44.1	46.37	45.50	46.1	23,989	0.19%
2022/05/04	19.2	46.17	2	46.25	46.25	17.2	23,651	0.07%
2022/05/03	11.2	46.19	5	46.28	46.30	6.2	23,697	0.03%
2022/04/29	24	46.45	20	46.02	45.85	4	23,688	0.02%
2022/04/28	38.2	45.27	23	45.20	45.10	15.2	23,486	0.06%
2022/04/27	25	45.29	19.3	45.50	45.90	5.7	23,427	0.02%
2022/04/26	40.3	46.50	41	46.56	46.65	-0.7	23,361	0.00%
2022/04/25	4.4	45.06	40	44.96	44.55	-35.6	23,161	-0.15%
2022/04/22	7	47.59	2.6	47.09	47.55	4.5	23,125	0.02%
2022/04/21	63.1	47.74	12	47.90	48.00	51.1	23,063	0.22%
2022/04/20	26	47.82	5	47.39	47.35	21	22,897	0.09%
2022/04/19	25.4	48.24	29	47.90	47.55	-3.6	22,739	-0.02%
2022/04/18	11.2	46.68	24.1	46.59	46.70	-12.9	22,448	-0.06%
2022/04/15	28.1	47.10	23.1	47.14	47.05	5.1	22,259	0.02%
2022/04/14	53	47.25	38.3	47.40	48.00	14.8	22,132	0.07%
2022/04/13	23	45.53	20	45.88	46.15	3	21,664	0.01%
2022/04/12	12.1	44.54	16	44.35	44.15	-3.9	21,756	-0.02%
2022/04/11	19.3	44.75	17	44.62	44.35	2.3	21,667	0.01%
2022/04/08	14	47.06	14	46.71	46.65	0	21,313	0.00%
2022/04/07	20	47.50	18.1	47.05	45.90	1.9	21,147	0.01%
2022/04/06	18.6	49.10	3	49.23	49.15	15.6	20,803	0.08%
2022/04/01	6	48.50	3.6	48.37	48.45	2.5	20,605	0.01%
2022/03/31	26.5	48.84	33.6	48.63	48.30	-7.1	20,442	-0.03%
2022/03/30	54.3	49.49	72.8	49.44	49.50	-18.5	20,275	-0.09%
2022/03/29	96.7	51.11	70.2	50.37	49.95	26.5	19,787	0.13%
2022/03/28	121	52.49	116.1	52.35	52.80	4.9	19,013	0.03%	大買/大賣/
2022/03/25	92.6	51.89	77.4	52.01	53.00	15.2	18,276	0.08%
2022/03/24	23.2	50.13	36.1	50.44	51.00	-13	17,250	-0.08%
2022/03/23	24.2	49.10	28	49.29	49.40	-3.8	16,494	-0.02%
2022/03/22	18.3	48.11	27.7	48.24	48.35	-9.4	16,024	-0.06%
2022/03/21	17.5	46.63	7.4	46.69	46.40	10.1	15,591	0.06%
2022/03/18	30.4	46.39	53.1	46.11	46.60	-22.7	15,570	-0.15%
2022/03/17	7.1	44.75	12	44.78	44.80	-4.9	15,254	-0.03%
2022/03/16	4.1	44.14	8	43.96	43.50	-3.9	15,193	-0.03%
2022/03/15	36.1	44.05	6	43.65	43.35	30.1	15,253	0.20%
2022/03/14	27	45.11	35	45.28	45.00	-8	15,205	-0.05%
2022/03/11	15	43.72	25	43.71	43.50	-10	15,309	-0.07%
2022/03/10	12.1	44.25	8.3	43.95	44.10	3.8	15,528	0.02%
2022/03/09	5.4	43.25	0	43.20	43.40	5.4	15,466	0.03%
2022/03/08	20.5	44.06	12	43.97	43.35	8.5	15,382	0.06%
2022/03/07	29	44.71	20	44.73	44.60	9	15,351	0.06%
2022/03/04	45.6	46.57	6.1	47.01	46.50	39.5	15,270	0.26%
2022/03/03	23.8	46.68	13.1	46.69	46.70	10.7	15,290	0.07%
2022/03/02	12.1	47.69	3	48.00	47.80	9.1	15,107	0.06%
2022/03/01	15	48.42	10	48.47	48.35	5	15,086	0.03%
2022/02/25	13	47.77	95.4	47.85	47.85	-82.4	14,877	-0.55%
2022/02/24	38.3	46.87	41.1	46.66	46.00	-2.8	14,762	-0.02%
2022/02/23	57.4	47.95	21	48.04	47.90	36.4	14,602	0.25%
2022/02/22	27.1	48.02	34.3	48.07	48.40	-7.2	15,422	-0.05%
2022/02/21	30.1	48.03	39.8	48.38	47.95	-9.7	15,664	-0.06%
2022/02/18	52.9	48.28	69.8	48.38	48.65	-16.9	15,319	-0.11%
2022/02/17	126.8	48.02	119.6	48.07	47.90	7.2	14,747	0.05%	大買/大賣/
2022/02/16	61.6	46.34	39.2	46.48	46.70	22.4	13,427	0.17%
2022/02/15	19.4	45.50	46	45.04	45.45	-26.6	12,791	-0.21%
2022/02/14	3.4	43.76	8.2	43.84	44.00	-4.8	12,458	-0.04%
2022/02/11	1.7	44.52	6	44.40	44.50	-4.3	12,431	-0.03%
2022/02/10	6	43.90	9	44.39	44.60	-3	12,459	-0.02%
2022/02/09	4.1	44.65	12.2	44.61	44.60	-8.1	12,543	-0.06%
2022/02/08	0	0.00	7	43.79	44.00	-7	12,701	-0.06%
2022/02/07	8	42.62	0.2	43.00	43.25	7.8	12,787	0.06%
2022/01/26	0	0.00	4.1	41.98	42.00	-4.1	12,923	-0.03%
2022/01/25	5	42.05	1	42.35	42.10	4	13,327	0.03%
2022/01/24	7.2	42.68	1	43.35	43.40	6.2	13,863	0.04%
2022/01/21	1	43.55	3.4	43.93	43.60	-2.3	14,032	-0.02%
2022/01/20	10	44.46	25.1	44.38	44.45	-15.1	14,260	-0.11%
2022/01/19	13.2	44.08	30	43.82	44.20	-16.8	14,269	-0.12%
2022/01/18	5.2	44.00	34	43.86	43.70	-28.9	14,060	-0.21%
2022/01/17	14.1	43.69	26	43.35	43.85	-11.9	13,939	-0.09%
2022/01/14	0.1	41.30	2	41.68	42.20	-2	13,773	-0.01%
2022/01/13	0.1	42.22	1	42.10	42.05	-0.9	13,800	-0.01%
2022/01/12	2.1	42.58	6	42.43	42.50	-3.9	13,905	-0.03%
2022/01/11	1.1	41.81	2	42.20	42.35	-0.9	13,926	-0.01%
2022/01/10	0	41.95	20	42.10	42.20	-20	13,849	-0.14%
2022/01/07	6.1	42.26	2.5	42.22	42.10	3.6	13,890	0.03%
2022/01/06	0	0.00	3	43.11	43.10	-3	13,746	-0.02%
2022/01/05	35	43.99	21.2	43.97	42.95	13.8	13,642	0.10%
2022/01/04	0	0.00	7.1	44.01	44.40	-7.1	13,201	-0.05%
2022/01/03	7	43.77	0	0.00	43.80	7	13,172	0.05%
2021/12/30	14.4	43.37	8.2	43.66	43.75	6.2	13,168	0.05%
2021/12/29	6.6	43.89	19.5	43.81	43.65	-12.8	13,182	-0.10%
2021/12/28	14.6	44.07	22	44.12	44.00	-7.4	13,113	-0.06%
2021/12/27	45	44.15	3.1	44.25	44.10	41.9	13,067	0.32%
2021/12/24	11.1	43.93	11.1	43.99	43.90	0	13,070	0.00%
2021/12/23	8.5	44.06	23.3	43.98	44.05	-14.8	12,935	-0.11%
2021/12/22	1	43.45	42	43.50	43.55	-41	12,839	-0.32%
2021/12/21	0.5	43.15	7.3	43.18	43.15	-6.8	12,789	-0.05%
2021/12/20	13	42.96	9.2	43.04	43.00	3.8	12,758	0.03%
2021/12/17	19.1	42.70	12	43.08	42.65	7.1	12,765	0.06%
2021/12/16	4.5	42.89	7	43.08	43.10	-2.5	12,755	-0.02%
2021/12/15	4	42.05	4	42.13	42.10	0	12,635	0.00%
2021/12/14	1	42.30	20	42.25	42.55	-19	12,576	-0.15%
2021/12/13	6	41.87	11.1	41.78	41.70	-5.1	12,424	-0.04%
2021/12/10	16	41.75	15	42.09	41.70	1	12,603	0.01%
2021/12/09	3.1	43.20	17.5	42.85	42.45	-14.4	12,557	-0.11%
2021/12/08	19	42.53	11	42.54	42.50	8	12,551	0.06%
2021/12/07	27	43.21	16.5	42.86	42.50	10.6	12,431	0.08%
2021/12/06	16.3	42.63	13	42.53	42.90	3.3	12,114	0.03%
2021/12/03	13	41.08	8	41.21	41.20	5	11,940	0.04%
2021/12/02	12	40.66	5.1	40.82	40.55	7	11,955	0.06%
2021/12/01	4	41.05	7	41.19	41.20	-3	11,916	-0.03%
2021/11/30	12	41.98	5	41.96	41.60	7	11,766	0.06%
2021/11/29	6	40.24	15	40.70	41.05	-9	11,702	-0.08%
2021/11/26	10.2	41.27	5	40.96	41.00	5.2	11,609	0.04%
2021/11/25	1	42.20	2	42.13	42.00	-1	11,541	-0.01%
2021/11/24	2	41.90	16	41.95	42.30	-14	11,748	-0.12%
2021/11/23	20.4	42.54	11.2	42.19	42.00	9.2	11,658	0.08%
2021/11/22	15.4	43.45	17	43.59	43.30	-1.6	11,460	-0.01%
2021/11/19	130.2	44.56	60.9	43.75	43.00	69.3	11,343	0.61%	大買/
2021/11/18	19.3	44.11	38.7	43.64	43.80	-19.4	10,405	-0.19%
2021/11/17	1.1	41.49	10.2	41.56	41.50	-9.1	9,757	-0.09%
2021/11/16	13.2	41.74	4	41.68	41.60	9.2	9,756	0.09%
2021/11/15	5	42.05	32.5	42.11	42.10	-27.5	9,725	-0.28%
2021/11/12	6.1	40.85	27.1	41.25	41.25	-21	9,675	-0.22%
2021/11/11	22	41.79	18	41.63	41.30	4	9,614	0.04%
2021/11/10	20	41.97	13	42.00	42.05	7	9,626	0.07%
2021/11/09	1.1	41.58	9.3	41.54	41.50	-8.2	9,789	-0.08%
2021/11/08	14.1	41.93	31	41.70	41.40	-17	9,746	-0.17%
2021/11/05	33.1	42.00	40	42.06	41.80	-7	9,736	-0.07%
2021/11/04	24.8	41.17	12	40.89	40.70	12.8	9,607	0.13%
2021/11/03	9	41.01	22.5	41.04	40.95	-13.5	9,615	-0.14%
2021/11/02	59.2	41.56	39	40.93	40.40	20.2	9,872	0.20%
2021/11/01	49.3	42.15	32	42.15	42.40	17.3	9,574	0.18%
2021/10/29	16	40.52	28	40.58	40.35	-12	9,222	-0.13%
2021/10/28	45	40.25	24.3	40.29	40.15	20.7	9,320	0.22%
2021/10/27	12	39.35	20.2	39.31	39.60	-8.2	9,083	-0.09%
2021/10/26	0	0.00	3	38.68	38.65	-3	9,218	-0.03%
2021/10/25	2	38.48	1	38.65	38.55	1	9,381	0.01%
2021/10/22	1	38.40	3	38.13	38.75	-2	9,785	-0.02%
2021/10/21	33.1	38.71	18	38.21	37.60	15.1	10,483	0.14%
2021/10/20	8	38.34	12	38.62	38.70	-4	10,465	-0.04%
2021/10/19	6	37.88	4	38.04	37.85	2	10,656	0.02%
2021/10/15	1	37.25	2	36.95	37.15	-1	11,089	-0.01%
2021/10/14	3	35.93	5	36.43	36.05	-2	11,338	-0.02%
2021/10/13	6.1	36.54	4	36.30	36.05	2.1	11,732	0.02%
2021/10/12	0	0.00	2	37.10	37.10	-2	12,069	-0.02%
2021/10/08	3	37.60	2	37.73	37.60	1	13,040	0.01%
2021/10/07	4	37.00	5.1	37.15	37.05	-1.1	14,988	-0.01%
2021/10/06	14	36.87	14	36.98	36.35	0	17,470	0.00%
2021/10/05	3	35.05	3	35.50	35.90	0	17,701	0.00%
2021/10/04	14	35.59	18.1	35.95	35.70	-4.1	18,027	-0.02%
2021/10/01	14.1	35.98	25	36.12	35.55	-10.9	18,639	-0.06%
2021/09/30	0	0.00	6	36.73	37.30	-6	18,795	-0.03%
2021/09/29	15	36.54	23	36.90	36.30	-8	19,035	-0.04%
2021/09/28	6	37.69	0	0.00	37.60	6	19,216	0.03%
2021/09/27	2	38.25	3	38.28	38.20	-1	19,269	-0.01%
2021/09/24	4	37.95	3	38.37	38.45	1	19,406	0.00%
2021/09/23	11	37.64	7	37.80	37.70	4	19,386	0.02%
2021/09/22	2	37.75	3	37.82	37.85	-1	19,350	-0.01%
2021/09/17	4	37.63	3.3	37.86	38.50	0.7	19,355	0.00%
2021/09/16	1	37.30	3.4	37.28	37.55	-2.4	19,464	-0.01%
2021/09/15	11.1	37.57	4	37.43	37.20	7.1	19,804	0.04%
2021/09/14	0	0.00	5	38.35	38.35	-5	20,330	-0.02%
2021/09/13	6.1	38.46	3	38.67	38.25	3.1	20,398	0.02%
2021/09/10	5	39.19	2	39.18	39.35	3	20,461	0.01%
2021/09/09	4	38.26	0	0.00	38.95	4	20,679	0.02%
2021/09/08	2.1	38.69	2	38.80	38.25	0.1	20,966	0.00%
2021/09/07	1	39.50	26	39.57	39.10	-25	21,266	-0.12%
2021/09/06	3	40.42	12	39.83	39.80	-9	21,286	-0.04%
2021/09/03	1	40.55	6	40.54	40.65	-5	21,312	-0.02%
2021/09/02	2	41.15	0	0.00	40.05	2	21,443	0.01%
2021/09/01	1	40.95	0	0.00	41.00	1	21,357	0.00%
2021/08/31	5	41.12	9	40.79	40.95	-4	21,313	-0.02%
2021/08/30	21.3	41.15	19	40.78	40.70	2.3	21,312	0.01%
2021/08/27	2	40.40	0	0.00	40.20	2	21,016	0.01%
2021/08/26	3	40.45	0	0.00	40.25	3	21,064	0.01%
2021/08/25	3	40.70	3	40.72	40.60	0	21,121	0.00%
2021/08/24	19	41.12	5	41.25	40.40	14	21,209	0.07%
2021/08/23	1	40.45	5	40.15	40.35	-4	21,053	-0.02%
2021/08/20	4	38.91	11	38.47	38.65	-7	21,040	-0.03%
2021/08/19	1.2	39.23	2	39.20	38.75	-0.8	21,090	0.00%
2021/08/18	11	39.68	9	38.37	39.60	2	21,120	0.01%
2021/08/17	6	39.40	12.1	38.90	38.55	-6.1	21,189	-0.03%
2021/08/16	10	38.83	9.5	39.01	38.95	0.6	21,197	0.00%
2021/08/13	21.1	39.45	20	39.07	38.65	1.1	21,055	0.01%
2021/08/12	8	40.76	3.1	40.69	40.65	4.9	20,844	0.02%
2021/08/11	6	41.14	8	41.37	40.75	-2	20,838	-0.01%
2021/08/10	14	41.52	10	41.47	41.20	4	20,749	0.02%
2021/08/09	8	42.79	14	42.76	42.60	-6	20,644	-0.03%
2021/08/06	15.3	43.45	20	43.51	43.65	-4.7	20,597	-0.02%
2021/08/05	6	42.27	6.1	42.24	42.20	0	20,379	0.00%
2021/08/04	22.6	41.72	29	41.90	42.20	-6.4	20,574	-0.03%
2021/08/03	27	42.07	11.1	42.13	42.20	15.9	20,494	0.08%
2021/08/02	25.1	42.59	95.4	42.94	42.70	-70.3	20,214	-0.35%
2021/07/30	69	43.10	28.1	43.14	42.80	41	20,256	0.20%
2021/07/29	9.1	44.43	18.2	44.52	44.50	-9.1	20,281	-0.04%
2021/07/28	53.4	44.29	44.3	43.93	44.75	9	20,369	0.04%
2021/07/27	84.7	46.14	46.9	45.96	46.10	37.8	20,172	0.19%
2021/07/26	11	44.53	23	44.50	44.70	-12	19,599	-0.06%
2021/07/23	49.1	44.70	53.1	44.52	44.30	-4	19,708	-0.02%
2021/07/22	19.3	44.50	45.2	44.43	44.60	-25.8	19,745	-0.13%
2021/07/21	51.2	44.95	18.2	44.70	43.70	33	19,601	0.17%
2021/07/20	33.2	44.89	28.3	44.91	44.50	5	19,341	0.03%
2021/07/19	73.3	46.33	49.1	46.20	45.80	24.1	19,070	0.13%
2021/07/16	30.9	46.29	63.5	46.43	46.55	-32.7	18,811	-0.17%
2021/07/15	80.1	46.69	67.5	46.69	46.30	12.6	18,528	0.07%
2021/07/14	206.9	46.89	151.1	46.70	45.75	55.8	17,675	0.32%	大買/大賣/
2021/07/13	115.4	45.74	88.3	46.35	45.95	27.1	15,747	0.17%	大買/
2021/07/12	53	43.28	5	43.54	43.10	48	13,343	0.36%
2021/07/09	49.1	42.76	25	42.94	42.80	24.1	13,083	0.18%
2021/07/08	14	42.07	11	42.40	43.00	3	12,931	0.02%
2021/07/07	12.6	42.52	21.5	42.52	42.30	-8.9	12,486	-0.07%
2021/07/06	39	42.33	35.7	42.65	42.65	3.3	12,380	0.03%
2021/07/05	11.3	43.44	27.4	43.69	43.30	-16.1	12,494	-0.13%
2021/07/02	2	42.58	5	42.63	42.70	-3	12,707	-0.02%
2021/07/01	1	42.40	9.1	42.36	42.10	-8.1	12,888	-0.06%
2021/06/30	4.1	42.01	14	42.03	42.00	-9.9	12,782	-0.08%
2021/06/29	12	42.07	13.6	42.02	41.80	-1.6	12,819	-0.01%
2021/06/28	14.5	42.11	17	41.92	42.15	-2.5	12,915	-0.02%
2021/06/25	32	42.15	72	42.33	42.00	-40	12,959	-0.31%
2021/06/24	141.1	42.82	84.2	42.37	42.25	56.9	12,962	0.44%	大買/
2021/06/23	44.2	42.85	40.5	42.48	43.40	3.8	12,804	0.03%
2021/06/22	11	40.10	12	40.27	40.20	-1	12,204	-0.01%
2021/06/21	9	39.59	19	39.56	39.40	-10	12,196	-0.08%
2021/06/18	15.1	41.16	6.5	41.10	40.55	8.6	12,106	0.07%
2021/06/17	31	41.24	60.2	41.17	41.00	-29.2	11,999	-0.24%
2021/06/16	21	41.04	26	40.76	41.05	-5.1	11,813	-0.04%
2021/06/15	2	39.30	3	39.47	39.20	-1	11,597	-0.01%
2021/06/11	5	39.20	2	38.95	38.80	3	11,685	0.03%
2021/06/09	0	0.00	1	38.25	38.30	-1	11,816	-0.01%
2021/06/07	5.1	38.03	1	37.95	38.10	4.1	12,237	0.03%
2021/06/04	0	38.85	2	38.75	38.80	-2	12,263	-0.02%
2021/06/03	9	38.63	3	38.82	38.90	6	12,386	0.05%
2021/06/02	6	39.02	3	38.92	38.75	3	12,440	0.02%
2021/06/01	7	39.27	10	39.48	39.45	-3	12,471	-0.02%
2021/05/31	7.2	38.17	8	38.08	38.40	-0.8	12,385	-0.01%
2021/05/28	4	37.95	1	37.90	38.30	3	12,391	0.02%
2021/05/27	6	37.44	5	37.52	37.50	1	12,357	0.01%
2021/05/26	0.4	37.30	0	37.35	37.20	0.4	12,288	0.00%
2021/05/25	5	36.34	4	36.59	36.70	1	12,263	0.01%
2021/05/24	7	34.79	7	35.14	35.40	0	12,192	0.00%
2021/05/21	15	35.26	5	35.32	35.00	10	12,207	0.08%
2021/05/20	3	35.62	1	35.05	35.45	2	12,346	0.02%
2021/05/19	3	34.97	2	35.15	35.20	1	12,407	0.01%
2021/05/18	50	35.22	16	34.96	35.60	34	12,440	0.27%
2021/05/17	9	32.24	8	32.95	33.25	1	12,492	0.01%
2021/05/14	13	34.70	10	34.84	34.70	3	12,504	0.02%
2021/05/13	14	33.06	14	33.65	34.70	0	12,415	0.00%
2021/05/12	23	34.86	14	35.67	33.60	9	12,209	0.07%
2021/05/11	12	37.41	7.4	37.42	36.40	4.6	11,932	0.04%
2021/05/10	18	39.10	11	38.97	38.85	7	11,839	0.06%
2021/05/07	10	38.96	40	39.03	39.65	-30	11,902	-0.25%
2021/05/06	18.1	37.85	0	0.00	37.60	18.1	11,827	0.15%
2021/05/05	15.2	39.06	1	39.20	38.70	14.2	11,586	0.12%
2021/05/04	7.3	40.57	7	40.64	40.00	0.3	11,588	0.00%
2021/05/03	4.2	42.35	2	42.00	41.80	2.2	11,775	0.02%
2021/04/29	20	43.58	24.2	43.69	43.35	-4.2	11,697	-0.04%
2021/04/28	2.1	43.47	13	43.67	43.75	-10.9	11,604	-0.09%
2021/04/27	2	42.43	4.6	42.75	42.50	-2.6	11,475	-0.02%
2021/04/26	1	42.55	3	42.48	42.45	-2	11,519	-0.02%
2021/04/23	0.1	42.30	10	42.23	42.40	-9.9	11,637	-0.08%
2021/04/22	3.3	42.73	2	42.30	42.00	1.3	12,120	0.01%
2021/04/21	9.9	42.89	6	43.02	42.75	3.9	12,731	0.03%
2021/04/20	14.2	43.14	2	43.20	43.20	12.2	12,849	0.09%
2021/04/19	22.5	42.75	7	42.70	42.75	15.5	12,869	0.12%
2021/04/16	7	42.43	1	42.40	42.50	6	12,819	0.05%
2021/04/15	10.1	42.20	8.2	42.51	42.50	1.9	12,960	0.01%
2021/04/14	7.2	42.23	2	42.63	42.10	5.2	13,048	0.04%
2021/04/13	17	43.09	1.2	43.47	42.75	15.8	13,219	0.12%
2021/04/12	15	43.43	4	43.70	43.30	11	13,260	0.08%
2021/04/09	22.2	44.20	13	44.13	43.80	9.2	13,368	0.07%
2021/04/08	41.1	44.91	41.7	45.20	45.25	-0.6	13,092	0.00%
2021/04/07	7.3	43.93	22.1	43.49	44.50	-14.8	12,668	-0.12%
2021/04/06	10	42.95	1.3	42.96	42.90	8.7	12,494	0.07%
2021/04/01	0	42.90	14	42.77	42.70	-14	12,548	-0.11%
2021/03/31	6.8	42.90	3	42.92	42.90	3.8	12,519	0.03%
2021/03/30	8	43.23	7	43.27	43.15	1	12,456	0.01%
2021/03/29	7	43.69	5	43.62	43.50	2	12,466	0.02%
2021/03/26	13	43.68	2.1	43.63	43.55	10.9	12,456	0.09%
2021/03/25	4.3	42.94	2	42.98	42.90	2.3	12,374	0.02%
2021/03/24	5	42.84	3	42.85	42.80	2	12,387	0.02%
2021/03/23	5	42.95	1	43.05	42.85	4	12,546	0.03%
2021/03/22	3	43.07	3	43.07	42.95	0	12,656	0.00%
2021/03/19	9.3	42.82	9	42.57	43.00	0.3	12,852	0.00%
2021/03/18	4.3	42.74	11	43.05	43.15	-6.7	12,934	-0.05%
2021/03/17	5	42.48	4	42.28	42.25	1	13,209	0.01%
2021/03/16	9.1	42.56	2	43.00	42.60	7.1	13,565	0.05%
2021/03/15	13	42.86	0	0.00	42.75	13	13,882	0.09%
2021/03/12	5.1	42.78	0	0.00	42.75	5.1	14,095	0.04%
2021/03/11	6	42.19	0	0.00	42.30	6	14,223	0.04%
2021/03/10	3	42.20	1	42.15	42.15	2	14,546	0.01%
2021/03/09	2	42.35	1	41.90	42.25	1	14,756	0.01%
2021/03/08	1	43.05	1	42.55	42.40	0	14,970	0.00%
2021/03/05	1	43.00	2	43.28	42.90	-1	15,179	-0.01%
2021/03/04	1	43.50	15	43.92	43.50	-14	15,588	-0.09%
2021/03/03	1	44.00	2	44.12	43.90	-1	16,233	-0.01%
2021/03/02	0	44.35	3	44.30	43.60	-3	16,666	-0.02%
2021/02/26	0.2	44.00	2	43.88	44.10	-1.8	16,977	-0.01%
2021/02/25	1	44.30	6	44.18	44.30	-5	17,426	-0.03%
2021/02/24	2.1	44.70	2.1	44.57	44.05	0	17,573	0.00%
2021/02/23	1	44.75	1.2	44.92	44.75	-0.2	17,586	0.00%
2021/02/22	7	45.11	4	45.23	45.00	3	17,692	0.02%
2021/02/19	0	0.00	1	44.20	44.35	-1	17,644	-0.01%
2021/02/18	1	43.80	0	0.00	43.95	1	17,771	0.01%
2021/02/17	5.1	44.04	11.1	44.03	43.85	-6	17,898	-0.03%
2021/02/05	1	43.40	7	43.48	43.40	-6	17,998	-0.03%
2021/02/04	1	42.30	4.1	42.16	42.15	-3.1	18,487	-0.02%
2021/02/03	0	0.00	3	42.07	41.95	-3	18,648	-0.02%
2021/02/02	6	42.06	1	42.10	42.00	5	18,874	0.03%
2021/02/01	3	41.83	2	41.93	41.90	1	19,014	0.01%
2021/01/29	4	42.78	2	42.70	42.45	2	19,199	0.01%
2021/01/28	3.1	43.14	5	43.35	43.15	-2	19,193	-0.01%
2021/01/27	1	43.90	1	43.60	43.80	0	19,271	0.00%
2021/01/26	18.2	44.76	4	44.76	43.75	14.2	19,254	0.07%
2021/01/25	15	45.01	14.1	44.92	44.95	0.9	19,103	0.00%
2021/01/22	1	44.15	5.1	43.73	44.15	-4.1	18,774	-0.02%
2021/01/21	4	42.84	2	42.95	42.70	2	18,754	0.01%
2021/01/20	7.3	42.89	27	42.77	42.65	-19.7	18,800	-0.10%
2021/01/18	5	43.88	5	44.00	44.15	0	18,593	0.00%
2021/01/15	21.8	45.79	8.2	45.85	44.80	13.6	18,601	0.07%
2021/01/14	32.8	46.65	25.1	46.45	46.70	7.7	18,293	0.04%
2021/01/13	0	0.00	1	45.00	44.90	-1	17,949	-0.01%
2021/01/12	4	44.69	1	44.00	43.85	3	18,092	0.02%
2021/01/11	4.2	44.88	9	44.76	44.90	-4.8	18,612	-0.03%
2021/01/08	4	44.66	3	44.90	44.75	1	18,733	0.01%
2021/01/07	5	44.34	3.1	44.44	44.40	1.9	18,611	0.01%
2021/01/06	9	44.96	10	45.20	44.50	-1	18,624	-0.01%
2021/01/05	2	44.73	4.1	44.94	44.95	-2.1	18,417	-0.01%
2021/01/04	1	44.15	4	43.80	44.60	-3	18,456	-0.02%
2020/12/31	0	0.00	2	43.63	43.50	-2	18,705	-0.01%
2020/12/30	4	43.39	3	43.45	43.50	1	18,822	0.01%
2020/12/29	13	43.25	1	43.15	43.15	12	19,498	0.06%
2020/12/28	4	43.81	5	43.98	43.70	-1	19,815	-0.01%
2020/12/25	0	0.00	1	43.65	43.75	-1	19,983	-0.01%
2020/12/24	3	44.00	1	43.65	43.75	2	20,069	0.01%
2020/12/23	3	43.20	0	0.00	43.20	3	20,155	0.01%
2020/12/22	3.1	43.64	7.1	43.74	43.15	-4	20,428	-0.02%
2020/12/21	3	43.63	2	43.78	43.90	1	20,608	0.00%
2020/12/18	1.1	44.41	1	44.70	44.15	0	20,573	0.00%
2020/12/17	5	44.40	11	44.20	44.50	-6	20,678	-0.03%
2020/12/16	17.1	44.29	10	44.21	44.40	7.1	20,705	0.03%
2020/12/15	4	43.66	6	43.79	43.35	-2	20,614	-0.01%
2020/12/14	8.3	44.19	3	44.82	44.15	5.3	20,435	0.03%
2020/12/11	19	44.45	18	44.53	44.35	1	20,484	0.00%
2020/12/10	37.1	46.18	27	45.61	45.50	10.1	20,316	0.05%
2020/12/09	24	47.77	26	47.50	47.20	-2	20,238	-0.01%
2020/12/08	20	47.40	22	47.65	47.85	-2	20,205	-0.01%
2020/12/07	12	47.70	3	47.50	47.35	9	20,647	0.04%
2020/12/04	13	46.88	2	46.93	47.20	11	20,442	0.05%
2020/12/03	2	47.63	4	47.61	47.60	-2	20,121	-0.01%
2020/12/02	9	47.87	17	47.73	47.45	-8	20,090	-0.04%
2020/12/01	11	48.35	14	47.99	48.20	-3	19,979	-0.02%
2020/11/30	10.2	48.68	14	49.21	48.05	-3.8	19,938	-0.02%
2020/11/27	18	47.95	43	48.11	48.40	-25	19,702	-0.13%
2020/11/26	17	46.56	11	46.71	47.45	6	19,443	0.03%
2020/11/25	8	46.06	8	46.11	45.75	0	19,207	0.00%
2020/11/24	18	47.39	19	47.58	46.85	-1	19,061	-0.01%
2020/11/23	9	47.17	10	47.03	46.75	-1	18,805	-0.01%
2020/11/20	9	46.31	1	46.30	46.25	8	18,968	0.04%
2020/11/19	4	46.58	6	46.99	46.50	-2	19,129	-0.01%
2020/11/18	4.1	46.64	1	47.05	46.35	3.1	19,335	0.02%
2020/11/17	7	46.99	2	47.45	46.65	5	19,912	0.03%
2020/11/16	7	47.06	0	0.00	46.80	7	20,442	0.03%
2020/11/13	4	46.46	11	46.55	46.70	-7	20,731	-0.03%
2020/11/12	47	47.13	29	47.21	46.90	18	20,835	0.09%
2020/11/11	3	46.20	15	45.78	45.85	-12	20,461	-0.06%
2020/11/10	10	45.07	10	45.39	44.90	0	20,732	0.00%
2020/11/09	13	45.32	7	45.47	45.25	6	21,800	0.03%
2020/11/06	3	45.77	5	46.03	45.30	-2	22,576	-0.01%
2020/11/05	0	0.00	1	44.50	44.70	-1	23,229	0.00%
2020/11/04	7	43.87	2	43.73	43.80	5	24,048	0.02%
2020/11/03	3	43.88	0	0.00	43.75	3	24,687	0.01%
2020/11/02	4	42.99	3	43.22	43.25	1	25,601	0.00%
2020/10/30	6	44.05	7	44.03	43.55	-1	27,081	0.00%
2020/10/29	3	44.33	12	44.03	44.55	-9	27,382	-0.03%
2020/10/28	5	44.57	6	44.64	44.55	-1	27,423	0.00%
2020/10/27	6	45.73	11	45.41	45.60	-5	27,518	-0.02%
2020/10/26	15	46.12	5	45.93	45.70	10	27,982	0.04%
2020/10/23	13	46.90	18	46.66	46.45	-5	28,080	-0.02%
2020/10/22	13	46.64	18	46.67	47.00	-5	28,204	-0.02%
2020/10/21	17	47.07	11	47.03	46.35	6	28,313	0.02%
2020/10/20	5	46.52	9	46.38	46.25	-4	28,481	-0.01%
2020/10/19	28	46.51	23	46.26	46.80	5	28,705	0.02%
2020/10/16	3	44.07	1	43.75	43.60	2	28,456	0.01%
2020/10/15	4	45.38	4	45.46	45.10	0	29,164	0.00%
2020/10/14	2	45.50	15	45.51	45.05	-13	29,634	-0.04%
2020/10/13	15	45.21	16	45.33	45.70	-1	29,856	0.00%
2020/10/12	17	45.57	4	45.84	45.30	13	30,054	0.04%
2020/10/08	4	46.30	3	45.93	46.30	1	30,053	0.00%
2020/10/07	6	44.53	11	44.50	44.90	-5	29,831	-0.02%
2020/10/06	18	44.04	17	43.96	45.00	1	29,996	0.00%
2020/10/05	4	42.18	26	42.39	42.90	-22	29,823	-0.07%
2020/09/30	7	40.86	2	40.53	40.75	5	29,671	0.02%
2020/09/29	3	41.47	0	0.00	41.55	3	29,783	0.01%
2020/09/28	5	41.57	7	41.73	41.85	-2	30,098	-0.01%
2020/09/25	15	41.64	8	41.46	41.15	7	30,399	0.02%
2020/09/24	9	43.42	3	44.05	43.05	6	30,492	0.02%
2020/09/23	3	45.27	7	45.55	45.00	-4	30,640	-0.01%
2020/09/22	2	46.18	4	45.94	45.70	-2	30,888	-0.01%
2020/09/21	8	47.03	17	47.23	47.25	-9	31,357	-0.03%
2020/09/18	24	47.06	23	47.09	46.95	1	31,337	0.00%
2020/09/17	3	47.20	1	47.10	47.00	2	31,523	0.01%
2020/09/16	11	47.71	9	47.57	47.05	2	31,661	0.01%
2020/09/15	3	47.57	13	47.58	47.50	-10	31,599	-0.03%
2020/09/14	12	47.81	11	47.55	46.60	1	31,791	0.00%
2020/09/11	26	47.24	15	46.96	47.30	11	32,083	0.03%
2020/09/10	39	47.08	56	46.84	46.25	-17	32,395	-0.05%
2020/09/09	2	44.03	3	45.00	45.15	-1	31,771	0.00%
2020/09/08	6	44.45	0	0.00	44.05	6	31,868	0.02%
2020/09/07	13	45.35	21	44.80	44.40	-8	32,136	-0.02%
2020/09/04	6	45.01	16	44.45	44.80	-10	32,370	-0.03%
2020/09/03	13	44.76	6	44.61	44.40	7	32,591	0.02%
2020/09/02	38	45.01	24	45.00	45.00	14	32,629	0.04%
2020/09/01	56	44.99	40	45.01	45.40	16	32,858	0.05%
2020/08/31	25	43.77	10	43.91	43.65	15	32,742	0.05%
2020/08/28	3	43.63	7	43.75	44.30	-4	33,059	-0.01%
2020/08/27	82	44.61	86	43.72	43.80	-4	33,321	-0.01%
2020/08/26	33	44.28	29	43.84	44.35	4	33,705	0.01%
2020/08/25	10	45.07	12	45.19	45.05	-2	33,837	-0.01%
2020/08/24	6	44.76	8	44.99	45.45	-2	33,911	-0.01%
2020/08/21	27	45.27	17	45.20	45.15	10	34,534	0.03%
2020/08/20	24	44.61	31	45.92	44.05	-7	34,238	-0.02%
2020/08/19	14	48.19	22	48.30	47.70	-8	33,907	-0.02%
2020/08/18	8	49.42	6	49.47	49.15	2	33,793	0.01%
2020/08/17	13	50.35	6	50.45	50.20	7	33,918	0.02%
2020/08/14	7	49.74	10	50.03	50.50	-3	34,313	-0.01%
2020/08/13	18	51.20	17	50.65	49.25	1	34,217	0.00%
2020/08/12	36	53.16	29	53.20	53.10	7	33,525	0.02%
2020/08/11	30	52.55	65	52.61	52.50	-35	33,359	-0.10%
2020/08/10	14	52.27	10	52.05	51.00	4	33,122	0.01%
2020/08/07	52	53.33	7	53.49	52.80	45	32,895	0.14%
2020/08/06	26	53.39	30	52.90	53.40	-4	32,555	-0.01%
2020/08/05	62	52.26	66	52.11	52.50	-4	32,338	-0.01%
2020/08/04	9	49.31	22	49.16	49.55	-13	31,486	-0.04%
2020/08/03	1	48.50	2	48.65	48.50	-1	31,569	0.00%
2020/07/31	18	48.46	4	48.54	48.50	14	32,031	0.04%
2020/07/30	10	48.89	15	48.95	49.25	-5	32,010	-0.02%
2020/07/29	2	46.85	1	47.10	47.25	1	31,895	0.00%
2020/07/28	9	47.27	6	47.12	46.90	3	32,192	0.01%
2020/07/27	12	48.23	12	48.10	47.55	0	32,879	0.00%
2020/07/24	21	48.69	15	48.96	48.40	6	33,427	0.02%
2020/07/23	45	50.32	44	50.36	50.30	1	33,217	0.00%
2020/07/22	13	49.72	19	49.85	49.45	-6	33,065	-0.02%
2020/07/21	59	49.59	52	49.32	49.00	7	33,126	0.02%
2020/07/20	14	47.09	7	47.19	48.40	7	32,756	0.02%
2020/07/17	11	45.96	20.1	46.17	45.85	-9.1	32,592	-0.03%
2020/07/16	7	45.60	10	45.88	45.45	-3	33,170	-0.01%
2020/07/15	9	45.07	6	45.42	44.55	3	33,437	0.01%
2020/07/14	27	45.51	34	45.91	45.50	-7	33,917	-0.02%
2020/07/13	18	45.09	6	45.03	45.40	12	33,967	0.04%
2020/07/10	49	47.18	24	46.36	45.15	25	34,161	0.07%
2020/07/09	9	49.11	9	49.14	49.00	0	34,187	0.00%
2020/07/08	10	49.87	21	49.85	49.80	-11	34,151	-0.03%
2020/07/07	13.2	49.07	23	49.79	49.35	-9.8	34,128	-0.03%
2020/07/06	7.6	49.78	4	49.91	50.00	3.6	34,344	0.01%
2020/07/03	7.2	48.60	5	48.60	48.50	2.2	34,444	0.01%
2020/07/02	2.1	47.67	5	47.90	48.00	-2.9	34,802	-0.01%
2020/07/01	13	47.80	8	47.59	47.20	5	34,772	0.01%
2020/06/30	26	48.21	15	48.06	47.70	11	34,841	0.03%
2020/06/29	1	47.20	0	0.00	46.70	1	34,695	0.00%
2020/06/24	2	46.68	15	46.70	47.10	-13	34,962	-0.04%
2020/06/23	5	46.35	3	46.12	46.00	2	35,446	0.01%
2020/06/22	1	46.60	1	46.60	46.60	0	36,010	0.00%
2020/06/19	5	47.58	10	47.54	47.45	-5	36,293	-0.01%
2020/06/18	28	46.70	60	47.21	47.85	-32	36,159	-0.09%
2020/06/17	23	46.02	21	46.23	46.05	2	35,660	0.01%
2020/06/16	3	44.62	6	44.66	44.80	-3	35,667	-0.01%
2020/06/15	6	44.59	1	44.50	43.70	5	35,849	0.01%
2020/06/12	4	44.68	22	44.04	45.00	-18	36,083	-0.05%
2020/06/11	14	45.08	46	45.57	44.50	-32	36,124	-0.09%
2020/06/10	6	46.32	8	46.00	46.00	-2	36,030	-0.01%
2020/06/09	11	45.18	2	45.40	45.60	9	36,039	0.02%
2020/06/08	6	45.26	32	45.36	45.25	-26	36,199	-0.07%
2020/06/05	26	45.05	28	44.36	44.25	-2	36,074	-0.01%
2020/06/04	2	44.93	17	45.00	44.60	-15	36,091	-0.04%
2020/06/03	15	44.00	29	43.95	44.05	-14	35,916	-0.04%
2020/06/02	17	43.33	22	43.59	43.20	-5	35,702	-0.01%
2020/06/01	4	42.65	8	42.94	43.20	-4	35,377	-0.01%
2020/05/29	3	42.08	5	42.00	42.00	-2	35,022	-0.01%
2020/05/28	45	42.59	47	42.54	42.10	-2	34,916	-0.01%
2020/05/27	7	40.84	12	40.92	40.95	-5	34,122	-0.01%
2020/05/26	16	40.75	10	40.51	40.15	6	34,051	0.02%
2020/05/25	25	39.37	8	39.28	40.15	17	33,907	0.05%
2020/05/22	9	39.91	4	40.11	39.60	5	33,612	0.01%
2020/05/21	17	40.20	8	40.81	41.30	9	33,201	0.03%
2020/05/20	2	39.10	34	38.72	39.15	-32	32,618	-0.10%
2020/05/19	13	39.78	7	39.52	39.30	6	32,530	0.02%
2020/05/18	35	39.36	17	39.56	38.85	18	31,990	0.06%
2020/05/15	9	42.27	5	42.48	42.00	4	31,299	0.01%
2020/05/14	17	42.92	8	42.83	41.95	9	30,723	0.03%
2020/05/13	17	43.84	14	43.85	44.10	3	30,202	0.01%
2020/05/12	26	43.82	10	43.77	44.25	16	30,079	0.05%
2020/05/11	52	43.23	36	42.87	43.00	16	29,914	0.05%
2020/05/08	6	41.69	4	41.58	41.55	2	29,380	0.01%
2020/05/07	14	40.36	10	40.86	41.00	4	29,258	0.01%
2020/05/06	8	39.43	5	39.20	39.25	3	28,739	0.01%
2020/05/05	15	40.13	24	39.47	39.10	-9	28,655	-0.03%
2020/05/04	25	39.67	15	39.65	39.50	10	28,432	0.04%
2020/04/30	39	39.17	40	39.79	39.95	-1	28,255	0.00%
2020/04/29	12	37.25	17	37.89	37.55	-5	27,612	-0.02%
2020/04/28	5	36.50	4	36.76	36.45	1	27,050	0.00%
2020/04/27	7	36.35	17	36.49	36.65	-10	26,985	-0.04%
2020/04/24	4	35.39	13	35.47	35.45	-9	26,688	-0.03%
2020/04/23	21	35.51	2	35.93	35.35	19	26,299	0.07%
2020/04/22	11	35.49	5	35.29	35.70	6	25,993	0.02%
2020/04/21	41.1	36.75	218	35.95	35.70	-176.9	25,836	-0.68%	大賣/鉅額交易
2020/04/20	20	36.59	14	36.36	36.75	6	25,133	0.02%
2020/04/17	16	36.01	119	35.71	35.40	-103	24,815	-0.42%	大賣/鉅額交易
2020/04/16	12	34.71	1	35.05	34.70	11	24,354	0.05%
2020/04/15	84	35.58	8	35.10	34.50	76	24,732	0.31%
2020/04/14	246	35.06	10	35.04	34.90	236	24,488	0.96%	大買/鉅額交易
2020/04/13	1	33.75	3	33.90	33.60	-2	24,494	-0.01%
2020/04/10	6	34.06	2	34.08	34.20	4	24,821	0.02%
2020/04/09	10	34.89	34	34.91	34.00	-24	25,514	-0.09%
2020/04/08	18	35.20	21	35.21	35.20	-3	25,418	-0.01%
2020/04/07	23	34.35	8	34.36	34.70	15	24,919	0.06%
2020/04/06	16	32.50	4	32.44	32.65	12	24,255	0.05%
2020/04/01	4	31.40	10	31.50	31.75	-6	23,929	-0.03%
2020/03/31	18	31.44	10	31.47	31.25	8	23,832	0.03%
2020/03/30	10	30.58	12	30.91	31.10	-2	23,473	-0.01%
2020/03/27	52	31.62	57	31.67	30.80	-5	23,145	-0.02%
2020/03/26	47	30.91	40	30.80	31.30	7	22,533	0.03%
2020/03/25	9	29.01	9	29.32	29.40	0	21,867	0.00%
2020/03/24	10	26.49	10	26.05	26.75	0	21,608	0.00%
2020/03/23	41	24.04	41	24.70	24.50	0	21,739	0.00%
2020/03/20	39	25.71	48	25.81	25.85	-9	21,736	-0.04%
2020/03/19	18	24.85	1	25.55	23.50	17	21,555	0.08%
2020/03/18	20	26.68	4	27.20	26.10	16	21,752	0.07%
2020/03/17	7	28.28	1	28.15	27.70	6	21,544	0.03%
2020/03/16	8	32.04	5	31.52	29.70	3	21,262	0.01%
2020/03/13	4	31.46	1	31.50	32.05	3	21,042	0.01%
2020/03/12	9	36.31	6	37.50	34.75	3	20,873	0.01%
2020/03/11	10	39.27	11	39.63	38.50	-1	20,670	0.00%
2020/03/10	3	37.93	4	38.88	38.75	-1	20,469	0.00%
2020/03/09	2	41.20	2	40.85	38.90	0	20,550	0.00%
2020/03/06	0	0.00	4	40.65	41.15	-4	20,496	-0.02%
2020/03/05	8	40.86	8	40.69	40.60	0	20,648	0.00%
2020/03/04	1	39.20	0	0.00	39.40	1	20,493	0.00%
2020/03/03	13	39.99	0	0.00	39.70	13	20,513	0.06%
2020/03/02	2	38.88	1	38.55	39.00	1	20,483	0.00%
2020/02/27	1	40.25	2	40.18	39.00	-1	20,539	0.00%
2020/02/26	6	41.85	0	0.00	41.35	6	20,352	0.03%
2020/02/25	1	43.45	2	43.18	43.45	-1	20,386	0.00%
2020/02/24	1	43.80	1	43.15	43.65	0	20,577	0.00%
2020/02/21	6	44.03	6	43.73	43.75	0	20,871	0.00%
2020/02/20	3	43.62	7	43.86	44.05	-4	21,172	-0.02%
2020/02/19	3	43.13	1	43.25	42.85	2	21,259	0.01%
2020/02/18	6	43.27	0	0.00	43.10	6	21,748	0.03%
2020/02/17	1	43.25	2	43.00	43.25	-1	22,448	0.00%
2020/02/14	3	43.43	1	43.70	43.10	2	23,240	0.01%
2020/02/13	8	44.48	2	44.35	43.20	6	24,558	0.02%
2020/02/12	21	43.76	34	44.22	44.60	-13	25,914	-0.05%
2020/02/11	14	41.27	8	40.68	41.85	6	25,711	0.02%
2020/02/10	17	39.76	4	39.83	39.75	13	25,801	0.05%
2020/02/07	3	41.12	3	41.27	41.05	0	25,899	0.00%
2020/02/06	5	42.02	9	42.03	42.25	-4	26,299	-0.02%
2020/02/05	3	40.87	2	40.95	41.20	1	26,896	0.00%
2020/02/04	8	41.53	3	41.90	41.30	5	27,189	0.02%
2020/02/03	2	38.78	0	0.00	40.00	2	27,672	0.01%
2020/01/31	23	40.48	5	41.18	40.90	18	28,052	0.06%
2020/01/30	11	42.60	6	42.71	41.85	5	28,072	0.02%
2020/01/20	2	46.10	4	46.50	46.45	-2	28,233	-0.01%
2020/01/17	1	45.85	16	45.83	45.45	-15	28,649	-0.05%
2020/01/16	2	45.78	14	45.81	45.55	-12	28,846	-0.04%
2020/01/15	0	0.00	1	47.20	46.30	-1	28,983	0.00%
2020/01/14	2	46.43	0	0.00	46.80	2	29,176	0.01%
2020/01/13	12	46.50	2	46.35	46.35	10	29,078	0.03%
2020/01/10	7	45.18	16	45.02	45.65	-9	29,337	-0.03%
2020/01/09	3	45.02	8	45.00	45.20	-5	29,326	-0.02%
2020/01/08	6	42.94	10	43.48	43.40	-4	29,063	-0.01%
2020/01/07	7	43.23	5	42.89	43.20	2	29,218	0.01%
2020/01/06	12	42.13	6	41.88	41.65	6	29,767	0.02%
2020/01/03	15	44.44	8	44.16	43.85	7	29,727	0.02%
2020/01/02	6	46.62	9	46.59	47.00	-3	29,685	-0.01%
2019/12/31	4	44.93	20	45.18	45.10	-16	29,739	-0.05%
2019/12/30	14	45.01	8	45.18	44.90	6	30,178	0.02%
2019/12/27	4	45.23	15	45.26	45.40	-11	30,544	-0.04%
2019/12/26	5	45.50	5	45.76	45.15	0	31,259	0.00%
2019/12/25	3	46.28	1	46.35	46.40	2	31,405	0.01%
2019/12/24	2	45.93	5	46.08	46.25	-3	31,752	-0.01%
2019/12/23	8	46.39	8	45.88	45.90	0	31,981	0.00%
2019/12/20	5	46.35	5	46.51	46.80	0	32,123	0.00%
2019/12/19	3	46.20	3	46.15	45.90	0	32,661	0.00%
2019/12/18	3	46.03	0	0.00	46.00	3	33,134	0.01%
2019/12/17	12	47.95	3	47.82	47.90	9	33,154	0.03%
2019/12/16	6	47.11	9	46.93	47.90	-3	33,259	-0.01%
2019/12/13	8	47.53	0	0.00	45.80	8	33,304	0.02%
2019/12/12	1	47.90	6	48.21	48.75	-5	33,254	-0.02%
2019/12/11	2	47.73	1	47.90	47.70	1	33,557	0.00%
2019/12/10	12	47.79	14	47.89	48.30	-2	33,920	-0.01%
2019/12/09	3	48.25	2	48.40	47.75	1	34,326	0.00%
2019/12/06	2	48.13	0	0.00	47.45	2	34,645	0.01%
2019/12/05	4	47.81	5	47.88	47.95	-1	35,780	0.00%
2019/12/04	13	47.47	5	47.47	46.90	8	37,666	0.02%
2019/12/03	8	48.71	2	49.10	48.45	6	39,329	0.02%
2019/12/02	2	47.50	0	0.00	49.90	2	39,620	0.01%
2019/11/29	7	48.69	0	0.00	48.95	7	39,645	0.02%
2019/11/28	4	49.50	3	49.45	49.40	1	39,863	0.00%
2019/11/27	5	50.26	3	50.47	50.00	2	41,176	0.00%
2019/11/26	2	50.40	17	50.91	50.50	-15	41,983	-0.04%
2019/11/25	5	49.91	4	50.28	49.60	1	42,057	0.00%
2019/11/22	7	49.33	7	48.94	49.50	0	42,338	0.00%
2019/11/21	8	49.88	5	49.65	49.50	3	42,736	0.01%
2019/11/20	12	49.82	0	0.00	50.60	12	43,309	0.03%
2019/11/19	6	50.65	4	51.25	50.60	2	45,154	0.00%
2019/11/18	11	51.43	5	51.12	51.20	6	45,711	0.01%
2019/11/15	9	52.04	9	51.84	51.00	0	45,973	0.00%
2019/11/14	100	51.32	128	51.68	52.20	-28	46,146	-0.06%	大賣/
2019/11/13	116	50.12	106	50.35	50.90	10	46,986	0.02%	大買/大賣/
2019/11/12	136	49.36	147	48.31	50.10	-11	47,221	-0.02%	大買/大賣/
2019/11/11	80	47.50	82	47.05	47.05	-2	46,232	0.00%
2019/11/08	28	44.37	39	43.89	44.70	-11	44,678	-0.02%
2019/11/07	11	42.82	5	43.05	43.30	6	44,375	0.01%
2019/11/06	7	44.35	1	44.05	43.90	6	44,263	0.01%
2019/11/05	16	45.14	13	45.17	45.45	3	43,928	0.01%
2019/11/04	87	44.74	84	44.87	45.00	3	43,667	0.01%
2019/11/01	6	42.86	7	42.85	43.00	-1	43,027	0.00%
2019/10/31	3	42.42	5	42.75	42.75	-2	42,830	0.00%
2019/10/30	9	41.13	13	41.70	41.80	-4	42,219	-0.01%
2019/10/25	6	40.08	4	40.43	40.75	2	41,324	0.00%
2019/10/24	1	41.10	3	41.53	41.50	-2	41,037	0.00%
2019/10/23	7	41.32	11	41.65	41.85	-4	41,300	-0.01%
2019/10/22	22	41.61	48	41.95	40.95	-26	42,375	-0.06%
2019/10/21	4	41.19	1	41.20	41.30	3	43,052	0.01%
2019/10/18	3	41.02	5	41.53	41.30	-2	43,326	0.00%
2019/10/17	2	40.90	2	40.73	40.85	0	43,947	0.00%
2019/10/16	52	40.63	52	41.21	41.30	0	44,070	0.00%
2019/10/15	4	41.21	8	41.25	40.75	-4	43,931	-0.01%
2019/10/14	40	41.04	27	41.04	41.20	13	44,038	0.03%
2019/10/09	12	38.78	4	39.08	38.60	8	43,419	0.02%
2019/10/08	10	38.57	39	38.64	38.95	-29	43,382	-0.07%
2019/10/07	15	38.43	56	38.37	38.15	-41	42,489	-0.10%
2019/10/04	5	37.84	8	37.70	37.90	-3	41,966	-0.01%
2019/10/03	10	37.23	27	37.42	37.70	-17	41,536	-0.04%
2019/10/02	15	36.18	8	37.36	37.80	7	41,033	0.02%
2019/10/01	6	35.42	5	35.60	35.90	1	40,230	0.00%
2019/09/27	8	34.74	9	34.77	34.75	-1	39,831	0.00%
2019/09/26	3	35.85	8	35.49	35.60	-5	39,393	-0.01%
2019/09/25	1	35.85	27	35.91	36.10	-26	39,158	-0.07%
2019/09/24	7	36.81	5	36.61	35.80	2	39,255	0.01%
2019/09/23	76	37.70	54	37.67	37.50	22	38,966	0.06%
2019/09/20	19	37.08	1	37.05	36.85	18	38,463	0.05%
2019/09/19	7	36.56	2	36.75	36.95	5	37,999	0.01%
2019/09/18	7	37.19	1	36.50	36.50	6	37,726	0.02%
2019/09/17	10	36.64	4	36.79	36.70	6	37,174	0.02%
2019/09/16	3	36.23	9	36.31	36.25	-6	37,095	-0.02%
2019/09/12	8	36.06	13	35.97	35.85	-5	36,562	-0.01%
2019/09/11	4	35.48	10	35.31	35.55	-6	36,167	-0.02%
2019/09/10	22	35.79	15	35.37	35.70	7	35,595	0.02%
2019/09/09	37	36.15	44	35.71	35.55	-7	35,065	-0.02%
2019/09/06	36	37.46	38	37.29	37.00	-2	34,262	-0.01%
2019/09/05	6	35.76	39	35.89	36.60	-33	32,356	-0.10%
2019/09/04	13	32.89	56	32.66	33.30	-43	30,454	-0.14%
2019/09/03	3	32.62	5	32.62	32.10	-2	30,089	-0.01%
2019/09/02	8	32.19	3	31.80	32.50	5	29,806	0.02%
2019/08/30	40	32.59	53	32.81	32.10	-13	29,435	-0.04%
2019/08/29	29	31.75	10	31.77	32.15	19	28,021	0.07%
2019/08/28	4	30.70	3	31.23	30.65	1	27,048	0.00%
2019/08/27	15	31.48	5	31.21	30.80	10	26,720	0.04%
2019/08/26	7	31.44	6	31.26	30.95	1	26,329	0.00%
2019/08/23	69	32.42	25	32.28	32.40	44	25,684	0.17%
2019/08/22	46	32.14	98	32.42	32.80	-52	24,986	-0.21%
2019/08/21	11	30.07	9	29.77	30.60	2	22,932	0.01%
2019/08/20	21	29.49	12	29.64	29.10	9	22,112	0.04%
2019/08/19	37	30.15	11	29.91	29.60	26	21,683	0.12%
2019/08/16	12	29.35	16	29.64	29.50	-4	21,065	-0.02%
2019/08/15	12	28.44	20	28.36	28.60	-8	19,576	-0.04%
2019/08/14	9	27.54	12	27.64	27.50	-3	18,507	-0.02%
2019/08/13	1	26.65	1	26.35	26.65	0	18,053	0.00%
2019/08/12	1	26.55	0	0.00	26.75	1	18,163	0.01%
2019/08/08	1	26.80	0	0.00	26.85	1	18,476	0.01%
2019/08/06	11	26.10	12	25.08	26.25	-1	18,355	-0.01%
2019/08/05	2	25.70	2	25.90	25.50	0	18,274	0.00%
2019/08/02	2	25.65	0	0.00	26.00	2	18,250	0.01%
2019/08/01	2	26.55	0	0.00	26.40	2	18,095	0.01%
2019/07/31	28	26.63	27	26.67	27.00	1	17,994	0.01%
2019/07/30	4	26.20	37	26.14	26.20	-33	17,759	-0.19%
2019/07/29	128	26.63	98	26.58	26.50	30	17,817	0.17%	大買/
2019/07/26	33	26.62	30	26.65	26.75	3	17,716	0.02%
2019/07/25	13	27.07	2	26.73	27.05	11	17,541	0.06%
2019/07/24	9	27.22	9	26.88	26.35	0	17,125	0.00%
2019/07/23	39	28.63	35	28.57	28.20	4	16,007	0.02%
2019/07/22	5	28.89	12	28.88	29.00	-7	14,988	-0.05%
2019/07/19	15	29.78	28	29.83	29.25	-13	14,758	-0.09%
2019/07/18	16	28.96	9	28.88	29.05	7	14,620	0.05%
2019/07/17	15	28.54	36	28.56	28.70	-21	14,531	-0.14%
2019/07/16	2	28.70	5	28.50	28.60	-3	14,662	-0.02%
2019/07/15	29	27.73	25	28.15	28.20	4	14,314	0.03%
2019/07/12	3	26.48	33	26.66	27.10	-30	14,129	-0.21%
2019/07/10	6	26.36	1	26.40	26.30	5	14,850	0.03%
2019/07/09	10	26.05	3	26.47	26.20	7	15,220	0.05%
2019/07/08	10	26.70	4	26.75	26.40	6	16,078	0.04%
2019/07/05	11	26.67	7	26.83	26.70	4	16,403	0.02%
2019/07/04	0	0.00	2	26.75	26.90	-2	16,726	-0.01%
2019/07/03	3	26.70	3	26.75	26.65	0	16,980	0.00%
2019/07/02	1	26.70	4	26.60	26.65	-3	17,478	-0.02%
2019/07/01	9	26.59	2	26.70	26.60	7	18,100	0.04%
2019/06/28	1	26.30	0	0.00	26.05	1	18,963	0.01%
2019/06/27	0	0.00	2	25.98	26.00	-2	20,197	-0.01%
2019/06/26	2	25.35	2	25.25	25.35	0	20,600	0.00%
2019/06/25	1	25.60	6	25.68	25.30	-5	20,709	-0.02%
2019/06/21	5	26.02	7	25.86	25.95	-2	20,896	-0.01%
2019/06/20	0	0.00	2	25.30	25.35	-2	20,493	-0.01%
2019/06/19	2	25.28	6	25.28	25.25	-4	20,503	-0.02%
2019/06/18	2	24.85	3	24.95	24.85	-1	20,559	0.00%
2019/06/17	7	25.09	7	24.96	24.95	0	20,649	0.00%
2019/06/14	8	25.18	1	25.30	25.00	7	20,766	0.03%
2019/06/13	0	0.00	1	25.30	25.35	-1	20,360	0.00%
2019/06/12	2	25.20	5	25.04	25.20	-3	20,296	-0.01%
2019/06/11	2	24.85	2	25.00	24.90	0	20,305	0.00%
2019/06/10	3	24.25	4	24.29	24.35	-1	20,085	0.00%
2019/06/06	2	23.40	2	23.35	23.40	0	20,058	0.00%
2019/06/05	3	23.68	2	23.90	23.45	1	20,117	0.00%
2019/06/04	3	23.47	5	23.45	23.50	-2	20,139	-0.01%
2019/05/31	5	23.21	2	23.15	23.15	3	20,259	0.01%
2019/05/30	2	22.70	2	22.40	22.80	0	20,363	0.00%
2019/05/29	7	22.09	6	22.15	22.05	1	20,338	0.00%
2019/05/28	3	22.87	3	23.08	22.60	0	20,280	0.00%
2019/05/27	6	22.88	5	22.91	23.15	1	20,272	0.00%
2019/05/24	5	23.00	8	23.34	23.00	-3	20,291	-0.01%
2019/05/23	1	23.60	0	0.00	23.70	1	20,268	0.00%
2019/05/22	10	23.68	5	23.55	23.55	5	20,365	0.02%
2019/05/21	2	23.25	2	23.10	23.20	0	20,493	0.00%
2019/05/20	1	23.40	1	23.60	23.50	0	21,209	0.00%
2019/05/17	4	23.78	4	24.14	23.75	0	21,337	0.00%
2019/05/16	6	23.84	6	24.13	23.65	0	21,310	0.00%
2019/05/14	1	22.45	2	22.78	23.50	-1	21,291	0.00%
2019/05/13	1	23.10	0	0.00	23.10	1	21,387	0.00%
2019/05/10	3	24.50	2	24.25	24.00	1	21,375	0.00%
2019/05/09	2	24.35	2	24.40	24.35	0	21,316	0.00%
2019/05/08	0	0.00	1	24.95	25.00	-1	21,224	0.00%
2019/05/07	4	24.96	1	24.80	24.80	3	21,241	0.01%
2019/05/06	1	24.85	8	24.93	24.50	-7	21,236	-0.03%
2019/05/02	4	25.71	0	0.00	25.70	4	20,975	0.02%
2019/04/30	1	25.45	1	25.30	25.55	0	20,948	0.00%
2019/04/29	11	25.71	11	25.49	25.90	0	20,870	0.00%
2019/04/26	4	25.71	1	25.65	25.70	3	20,598	0.01%
2019/04/25	8	26.10	0	0.00	26.10	8	20,614	0.04%
2019/04/24	10	26.35	2	26.28	25.85	8	20,653	0.04%
2019/04/23	4	27.61	1	27.60	27.55	3	19,663	0.02%
2019/04/22	4	28.10	5	28.27	28.10	-1	19,327	-0.01%
2019/04/19	5	27.57	12	27.74	27.35	-7	18,894	-0.04%
2019/04/18	11	27.41	35	27.56	27.00	-24	18,667	-0.13%
2019/04/17	14	27.73	21	28.04	27.50	-7	18,384	-0.04%
2019/04/16	37	28.33	17	28.45	28.05	20	17,818	0.11%
2019/04/15	5	27.52	0	0.00	27.35	5	17,098	0.03%
2019/04/12	37	27.65	25	27.80	27.55	12	16,723	0.07%
2019/04/11	4	27.15	3	26.80	26.80	1	15,825	0.01%
2019/04/10	10	26.74	5	26.80	26.90	5	15,437	0.03%
2019/04/09	1	26.45	2	26.70	26.45	-1	15,118	-0.01%
2019/04/08	10	27.46	4	27.38	27.05	6	14,820	0.04%
2019/04/03	7	26.59	10	26.41	26.60	-3	14,225	-0.02%
2019/04/02	7	26.21	19	26.18	26.40	-12	13,501	-0.09%
2019/04/01	24	25.18	4	25.30	25.30	20	12,231	0.16%
2019/03/29	5	22.91	84	23.01	23.70	-79	10,574	-0.75%
2019/03/28	0	0.00	1	22.65	22.70	-1	10,037	-0.01%
2019/03/27	1	22.40	9	22.64	22.70	-8	10,028	-0.08%
2019/03/25	0	0.00	2	22.00	22.00	-2	10,179	-0.02%
2019/03/22	81	22.71	6	22.69	22.35	75	10,200	0.74%
2019/03/21	2	22.78	0	0.00	22.60	2	10,207	0.02%
2019/03/20	1	22.35	4	22.38	22.35	-3	10,283	-0.03%
2019/03/19	4	22.54	0	0.00	22.35	4	10,382	0.04%
2019/03/15	2	21.60	2	21.68	21.80	0	10,411	0.00%
2019/03/14	8	21.71	0	0.00	21.50	8	10,552	0.08%
2019/03/12	14	22.58	1	22.60	22.40	13	10,932	0.12%
2019/03/11	15	22.03	5	21.90	22.10	10	11,167	0.09%
2019/03/05	1	22.80	1	23.20	22.80	0	12,248	0.00%
2019/02/27	1	22.70	0	0.00	22.70	1	12,217	0.01%
2019/02/26	0	0.00	4	23.03	23.05	-4	12,267	-0.03%
2019/02/25	3	23.12	0	0.00	23.00	3	12,418	0.02%
2019/02/22	0	0.00	1	23.05	23.00	-1	12,358	-0.01%
2019/02/21	0	0.00	2	23.00	23.20	-2	12,366	-0.02%
2019/02/20	1	22.85	14	22.94	22.95	-13	12,650	-0.10%
2019/02/19	42	22.73	105	22.56	23.05	-63	12,561	-0.50%	大賣/
2019/02/18	1	21.90	8	21.82	21.90	-7	11,968	-0.06%
2019/02/15	33	21.48	0	0.00	21.55	33	12,015	0.27%
2019/02/14	22	21.78	48	22.09	21.50	-26	12,021	-0.22%
2019/02/13	0	0.00	1	21.55	21.70	-1	11,962	-0.01%
2019/02/12	2	21.20	11	21.27	21.60	-9	12,446	-0.07%
2019/02/11	1	21.20	12	20.98	21.20	-11	12,566	-0.09%
2019/01/30	0	0.00	13	20.73	20.60	-13	12,660	-0.10%
2019/01/28	5	21.00	6	21.01	20.85	-1	13,415	-0.01%
2019/01/25	2	20.80	6	20.75	20.70	-4	13,626	-0.03%
2019/01/24	3	20.45	0	0.00	20.50	3	13,733	0.02%
2019/01/22	2	20.30	0	0.00	20.20	2	14,072	0.01%
2019/01/21	4	20.68	7	20.96	20.70	-3	14,161	-0.02%
2019/01/18	2	20.60	2	20.35	20.60	0	14,266	0.00%
2019/01/17	4	20.65	3	20.88	20.30	1	14,486	0.01%
2019/01/16	3	20.40	8	20.33	20.60	-5	14,495	-0.03%
2019/01/15	1	19.80	11	20.20	20.20	-10	14,360	-0.07%
2019/01/14	3	19.65	2	19.70	19.60	1	14,438	0.01%
2019/01/11	2	19.90	0	0.00	19.90	2	14,692	0.01%
2019/01/10	0	0.00	1	20.05	20.05	-1	15,020	-0.01%
2019/01/09	5	19.85	0	0.00	19.90	5	15,386	0.03%
2019/01/08	3	19.77	5	20.02	20.05	-2	15,487	-0.01%
2019/01/07	2	19.90	13	19.99	19.90	-11	15,621	-0.07%
2019/01/04	4	19.10	2	19.20	19.20	2	15,783	0.01%
2019/01/03	4	19.83	4	19.94	19.80	0	15,907	0.00%
2019/01/02	7	19.91	0	0.00	19.85	7	16,019	0.04%
2018/12/28	3	20.00	0	0.00	19.80	3	16,284	0.02%
2018/12/27	1	20.35	0	0.00	20.20	1	16,852	0.01%
2018/12/26	3	19.92	0	0.00	19.90	3	16,926	0.02%
2018/12/25	0	0.00	2	20.05	20.15	-2	17,065	-0.01%
2018/12/21	5	20.65	2	20.30	20.95	3	17,410	0.02%
2018/12/20	14	20.89	5	21.20	20.60	9	17,722	0.05%
2018/12/19	15	21.66	10	21.62	21.30	5	17,714	0.03%
2018/12/14	3	21.25	14	21.38	21.50	-11	17,781	-0.06%
2018/12/13	13	21.87	20	21.96	21.95	-7	17,820	-0.04%
2018/12/12	0	0.00	5	21.60	21.60	-5	17,689	-0.03%
2018/12/11	19	21.27	14	21.39	21.10	5	17,662	0.03%
2018/12/07	10	21.15	15	21.12	21.20	-5	17,651	-0.03%
2018/12/06	23	21.61	33	21.11	20.35	-10	17,640	-0.06%
2018/12/05	47	21.74	0	0.00	21.80	47	17,458	0.27%
2018/12/04	20	22.60	24	22.51	22.40	-4	17,852	-0.02%
2018/12/03	7	22.22	14	22.01	22.30	-7	17,951	-0.04%
2018/11/30	3	20.40	2	20.50	20.40	1	17,427	0.01%
2018/11/29	21	20.51	11	20.23	20.00	10	17,294	0.06%
2018/11/28	2	19.90	24	20.11	20.35	-22	17,213	-0.13%
2018/11/27	5	19.70	6	19.30	19.85	-1	17,126	-0.01%
2018/11/26	5	19.15	5	19.40	19.20	0	17,119	0.00%
2018/11/23	14	19.13	10	19.40	19.05	4	17,118	0.02%
2018/11/22	13	19.79	11	20.01	19.45	2	17,050	0.01%
2018/11/21	2	19.48	0	0.00	19.55	2	16,899	0.01%
2018/11/20	1	19.70	1	19.75	19.65	0	16,952	0.00%
2018/11/19	22	20.21	2	20.23	20.10	20	17,034	0.12%
2018/11/16	2	19.55	6	19.46	19.20	-4	16,955	-0.02%
2018/11/15	1	19.55	0	0.00	19.55	1	16,886	0.01%
2018/11/14	8	19.15	6	19.06	19.10	2	16,986	0.01%
2018/11/13	3	18.05	8	18.55	18.70	-5	17,107	-0.03%
2018/11/12	5	18.40	0	0.00	18.60	5	17,024	0.03%
2018/11/09	2	18.05	0	0.00	18.30	2	16,951	0.01%
2018/11/08	2	19.20	7	19.37	19.00	-5	16,502	-0.03%
2018/11/07	2	19.00	3	19.05	18.85	-1	16,287	-0.01%
2018/11/06	33	18.94	18	18.96	18.75	15	16,284	0.09%
2018/11/05	24	20.29	0	0.00	19.90	24	15,950	0.15%
2018/11/02	1	21.15	3	21.18	21.30	-2	15,614	-0.01%
2018/11/01	0	0.00	26	20.31	20.30	-26	15,470	-0.17%
2018/10/31	0	0.00	1	19.95	19.80	-1	15,696	-0.01%
2018/10/30	15	19.15	10	19.15	19.15	5	15,858	0.03%
2018/10/29	0	0.00	5	18.85	18.95	-5	16,107	-0.03%
2018/10/26	6	18.53	42	18.52	18.35	-36	16,437	-0.22%
2018/10/25	8	18.59	1	18.75	18.25	7	16,927	0.04%
2018/10/24	0	0.00	15	19.95	19.75	-15	16,924	-0.09%
2018/10/23	0	0.00	1	20.20	20.10	-1	16,963	-0.01%
2018/10/22	0	0.00	5	20.60	20.80	-5	17,118	-0.03%
2018/10/18	0	0.00	16	21.02	20.95	-16	17,019	-0.09%
2018/10/17	5	21.16	0	0.00	20.35	5	16,837	0.03%
2018/10/16	7	21.43	1	21.30	21.20	6	16,856	0.04%
2018/10/15	4	20.05	0	0.00	20.75	4	16,972	0.02%
2018/10/12	8	19.98	27	19.36	20.10	-19	16,971	-0.11%
2018/10/11	5	19.38	3	19.37	19.35	2	17,020	0.01%
2018/10/09	13	21.79	1	21.90	21.50	12	17,107	0.07%
2018/10/08	11	21.85	11	21.80	21.65	0	17,213	0.00%
2018/10/05	19	21.33	13	21.55	21.40	6	17,064	0.04%
2018/10/03	1	24.10	2	23.85	23.70	-1	16,650	-0.01%
2018/10/02	4	24.48	2	24.30	24.50	2	16,732	0.01%
2018/10/01	10	24.30	4	24.34	24.40	6	16,847	0.04%
2018/09/28	0	0.00	2	24.58	24.10	-2	16,892	-0.01%
2018/09/27	14	24.95	12	24.71	24.65	2	16,787	0.01%
2018/09/26	0	0.00	4	24.49	24.55	-4	16,534	-0.02%
2018/09/25	6	24.58	7	24.83	24.70	-1	16,640	-0.01%
2018/09/19	2	24.10	0	0.00	23.65	2	16,559	0.01%
2018/09/17	2	24.40	0	25.00	24.80	2	16,679	0.01%
2018/09/14	1	24.40	0	0.00	24.60	1	16,705	0.01%
2018/09/12	6	23.68	0	0.00	23.10	6	17,158	0.03%
2018/09/11	6	23.58	3	23.67	23.85	3	17,449	0.02%
2018/09/10	14	24.61	18	23.98	23.30	-4	18,032	-0.02%
2018/09/07	8	26.30	10	25.52	25.85	-2	19,104	-0.01%
2018/09/06	1	28.00	5	28.20	28.00	-4	21,158	-0.02%
2018/09/05	0	0.00	2	28.15	27.85	-2	22,206	-0.01%
2018/09/04	5	27.90	0	0.00	27.90	5	22,719	0.02%
2018/09/03	0	0.00	1	28.60	28.55	-1	22,715	0.00%
2018/08/31	0	0.00	1	29.30	29.40	-1	22,722	0.00%
2018/08/30	1	28.95	1	28.95	29.10	0	22,854	0.00%
2018/08/29	2	29.18	0	0.00	29.10	2	22,947	0.01%
2018/08/28	2	29.18	1	29.35	28.90	1	23,098	0.00%
2018/08/27	0	0.00	4	28.90	29.25	-4	23,249	-0.02%
2018/08/24	8	28.81	0	0.00	28.80	8	23,183	0.03%
2018/08/23	4	29.10	8	28.95	28.95	-4	23,073	-0.02%
2018/08/22	10	27.55	13	27.52	27.60	-3	22,828	-0.01%
2018/08/21	13	27.12	0	0.00	27.20	13	22,932	0.06%
2018/08/20	10	28.05	9	27.84	27.40	1	23,086	0.00%
2018/08/17	12	29.50	11	29.45	29.00	1	22,995	0.00%
2018/08/16	5	29.22	0	0.00	29.05	5	23,348	0.02%
2018/08/15	1	29.40	3.3	29.37	29.35	-2.3	23,421	-0.01%
2018/08/13	6	29.77	6	30.77	29.85	0	23,716	0.00%
2018/08/09	0	0.00	8	31.50	31.50	-8	23,939	-0.03%
2018/08/08	5	31.95	2	31.95	31.90	3	24,118	0.01%
2018/08/07	12	32.83	3	32.15	32.00	9	24,418	0.04%
2018/08/06	3	32.82	12	32.91	33.00	-9	24,297	-0.04%
2018/08/03	14	32.50	7	32.40	32.00	7	24,510	0.03%
2018/08/02	13	32.13	14	32.20	32.20	-1	24,651	0.00%
2018/08/01	3.3	32.06	7	31.36	32.20	-3.7	25,327	-0.01%
2018/07/31	1	30.80	1	30.45	30.40	0	25,290	0.00%
2018/07/30	1	30.80	2	30.75	30.40	-1	25,140	0.00%
2018/07/26	2	30.00	2	30.10	30.25	0	25,300	0.00%
2018/07/25	4	29.96	9	29.78	30.00	-5	25,565	-0.02%
2018/07/24	11	29.19	11	29.16	29.35	0	25,400	0.00%
2018/07/23	22	29.16	0	0.00	29.05	22	25,313	0.09%
2018/07/20	2	30.45	4	30.60	30.25	-2	25,076	-0.01%
2018/07/19	1	30.10	1	30.05	29.95	0	24,901	0.00%
2018/07/18	4	29.81	9	29.81	30.10	-5	24,931	-0.02%
2018/07/17	12	29.53	6	29.51	29.10	6	24,825	0.02%
2018/07/16	12	30.34	1	30.45	30.00	11	24,839	0.04%
2018/07/13	1	30.95	6	31.01	31.00	-5	24,691	-0.02%
2018/07/12	18	30.61	11	30.85	31.00	7	24,774	0.03%
2018/07/11	10	30.77	0	0.00	30.75	10	24,952	0.04%
2018/07/10	2	30.43	0	0.00	30.35	2	25,171	0.01%
2018/07/09	5	30.60	1	30.80	31.15	4	26,232	0.02%
2018/07/06	6	30.74	17	30.70	30.80	-11	26,899	-0.04%
2018/07/05	2	32.05	0	0.00	30.65	2	26,945	0.01%
2018/07/04	5	31.93	16	32.03	31.95	-11	26,993	-0.04%
2018/07/03	9	32.81	1	33.00	32.50	8	27,117	0.03%
2018/07/02	1	32.30	2	32.50	32.55	-1	26,962	0.00%
2018/06/29	6	32.08	3	32.10	32.35	3	27,093	0.01%
2018/06/28	9	32.18	0	0.00	31.65	9	27,009	0.03%
2018/06/27	0	0.00	2	32.80	32.30	-2	26,950	-0.01%
2018/06/26	13	32.25	2	32.03	32.55	11	26,929	0.04%
2018/06/25	2	33.10	0	0.00	33.00	2	26,886	0.01%
2018/06/22	3	33.47	1	33.55	33.15	2	26,980	0.01%
2018/06/21	5	35.10	4	35.20	34.60	1	26,896	0.00%
2018/06/20	16	34.93	8	34.73	35.60	8	26,861	0.03%
2018/06/19	19	36.18	3	36.07	34.90	16	26,765	0.06%
2018/06/15	94	38.55	70	38.02	37.70	24	26,255	0.09%
2018/06/14	44	37.98	26	38.39	38.90	18	24,915	0.07%
2018/06/13	62	35.38	34	35.24	35.40	28	22,937	0.12%
2018/06/12	0	0.00	18	34.47	33.80	-18	22,031	-0.08%
2018/06/11	2	33.23	2	33.20	32.75	0	21,673	0.00%
2018/06/08	2	33.48	5	33.35	33.40	-3	21,921	-0.01%
2018/06/07	2	33.93	2	34.40	33.65	0	22,377	0.00%
2018/06/05	1	34.90	2	34.90	34.15	-1	22,400	0.00%
2018/06/04	12	34.66	5	34.71	34.90	7	22,455	0.03%
2018/06/01	1	33.75	3	33.77	33.70	-2	22,512	-0.01%
2018/05/30	6	33.74	10	33.92	33.55	-4	23,288	-0.02%
2018/05/29	4	34.73	1	35.10	34.50	3	23,391	0.01%
2018/05/28	3	34.83	17	34.99	34.95	-14	23,570	-0.06%
2018/05/25	0	0.00	1	34.15	34.20	-1	23,415	0.00%
2018/05/24	2	33.98	20	34.11	34.45	-18	23,628	-0.08%
2018/05/22	10	33.65	4	33.98	33.40	6	23,453	0.03%
2018/05/21	22	33.29	7	33.46	33.80	15	23,377	0.06%
2018/05/18	12	33.23	6	33.13	32.70	6	23,167	0.03%
2018/05/17	22	33.22	51	33.10	33.30	-29	23,090	-0.13%
2018/05/16	61	33.24	48	33.52	33.10	13	23,046	0.06%
2018/05/15	51	33.89	36	34.02	33.80	15	22,957	0.07%
2018/05/14	6	34.41	10	34.20	34.15	-4	23,036	-0.02%
2018/05/11	5	34.68	27	34.30	34.10	-22	23,132	-0.10%
2018/05/10	26	33.84	25	33.97	33.80	1	22,666	0.00%
2018/05/09	73	33.64	85	33.75	33.20	-12	22,350	-0.05%
2018/05/08	17	32.24	42	32.80	32.80	-25	21,464	-0.12%
2018/05/07	6	30.93	1	31.30	30.95	5	21,176	0.02%
2018/05/04	5	31.43	0	0.00	30.95	5	21,506	0.02%
2018/05/03	64	31.56	12	31.61	31.75	52	22,074	0.24%
2018/05/02	1	30.90	7	31.15	31.35	-6	21,805	-0.03%
2018/04/30	1	29.75	0	0.00	29.75	1	21,501	0.00%
2018/04/27	0	0.00	13	29.47	29.30	-13	21,559	-0.06%
2018/04/25	1	30.15	0	0.00	30.10	1	21,588	0.00%
2018/04/24	1	29.90	2	30.15	30.00	-1	21,592	0.00%
2018/04/23	4	31.28	0	0.00	31.00	4	21,465	0.02%
2018/04/20	2	32.65	16	32.77	32.10	-14	21,387	-0.07%
2018/04/19	0	0.00	1	31.80	31.70	-1	21,201	0.00%
2018/04/18	1	32.00	8	31.75	31.70	-7	21,291	-0.03%
2018/04/17	9	31.92	5	31.78	31.45	4	21,209	0.02%
2018/04/16	3	32.97	3	32.95	32.65	0	21,189	0.00%
2018/04/13	34	33.14	15	32.81	33.05	19	21,166	0.09%
2018/04/12	3	30.45	11	30.91	31.35	-8	20,249	-0.04%
2018/04/10	0	0.00	2	29.55	29.40	-2	19,800	-0.01%
2018/04/09	7	29.27	4	29.28	29.00	3	19,934	0.02%
2018/04/03	0	0.00	3	30.15	30.20	-3	19,923	-0.02%
2018/04/02	6	30.61	1	31.05	30.45	5	20,214	0.02%
2018/03/31	0	0.00	108	30.05	30.05	-108	20,072	-0.54%	大賣/鉅額交易
2018/03/30	0	0.00	8	30.38	29.50	-8	20,210	-0.04%
2018/03/29	1	29.95	0	0.00	30.00	1	20,387	0.00%
2018/03/28	6	30.00	2	30.10	29.90	4	20,561	0.02%
2018/03/27	3	31.05	2	31.13	30.95	1	20,417	0.00%
2018/03/26	14	30.21	13	30.26	30.65	1	20,355	0.00%
2018/03/23	8	30.70	62	30.97	30.50	-54	20,233	-0.27%
2018/03/22	4	31.64	7	32.10	32.00	-3	19,980	-0.01%
2018/03/21	13	31.56	9	31.50	31.55	4	19,663	0.02%
2018/03/20	8	30.60	7	30.64	30.60	1	19,418	0.01%
2018/03/19	20	31.54	127	31.50	31.10	-107	19,183	-0.56%	大賣/鉅額交易
2018/03/16	5	32.60	0	0.00	32.15	5	18,762	0.03%
2018/03/15	15	32.84	0	0.00	32.60	15	18,777	0.08%
2018/03/14	11	33.42	0	0.00	33.20	11	18,836	0.06%
2018/03/13	4	32.99	2	33.35	32.95	2	18,651	0.01%
2018/03/12	0	0.00	1	32.30	32.25	-1	18,307	-0.01%
2018/03/09	2	32.73	1	31.95	31.90	1	18,457	0.01%
2018/03/08	1	32.30	33	32.35	32.25	-32	18,686	-0.17%
2018/03/07	10	32.08	5	32.74	31.85	5	18,602	0.03%
2018/03/06	149	33.43	19	33.42	32.80	130	18,614	0.70%	大買/鉅額交易
2018/03/05	6	33.50	0	0.00	33.10	6	18,739	0.03%
2018/03/02	0	0.00	21	33.30	34.70	-21	18,481	-0.11%
2018/03/01	43	33.90	0	0.00	33.85	43	18,503	0.23%
2018/02/27	7	34.84	0	0.00	34.00	7	18,561	0.04%
2018/02/26	179	35.63	1	34.95	34.80	178	19,253	0.92%	大買/鉅額交易
2018/02/23	4	36.06	6	35.67	35.85	-2	19,068	-0.01%
2018/02/22	6	33.29	5	33.20	33.30	1	19,016	0.01%
2018/02/12	3	33.17	0	0.00	33.05	3	19,375	0.02%
2018/02/09	1	32.20	70	31.80	33.35	-69	19,537	-0.35%
2018/02/08	50	34.45	50	34.35	34.30	0	19,637	0.00%
2018/02/07	53	35.33	52	35.33	34.95	1	19,961	0.01%
2018/02/06	67	36.11	37	35.49	34.65	30	20,642	0.15%
2018/02/05	19	35.33	70	35.75	37.20	-51	20,457	-0.25%
2018/02/02	16	36.15	4	36.21	35.85	12	20,599	0.06%
2018/02/01	26	36.16	0	0.00	35.65	26	21,815	0.12%
2018/01/31	33	36.10	3	36.30	36.20	30	22,319	0.13%
2018/01/30	5	37.40	70	36.80	37.15	-65	22,530	-0.29%
2018/01/29	0	0.00	22	36.39	36.45	-22	23,005	-0.10%
2018/01/26	88	35.41	93	36.11	34.90	-5	23,509	-0.02%
2018/01/24	7	38.08	0	0.00	38.25	7	23,424	0.03%
2018/01/23	20	39.33	0	0.00	38.50	20	23,505	0.09%
2018/01/22	5	39.05	2	38.83	39.15	3	23,584	0.01%
2018/01/19	40	38.80	40	38.30	38.75	0	23,547	0.00%
2018/01/18	40	38.64	20	39.00	38.30	20	23,471	0.09%
2018/01/16	5	39.35	0	0.00	39.20	5	23,463	0.02%
2018/01/15	23	39.28	0	0.00	38.90	23	23,448	0.10%
2018/01/12	22	39.38	3	39.25	39.60	19	23,531	0.08%
2018/01/11	0	0.00	6	38.10	38.20	-6	23,511	-0.03%
2018/01/10	14	38.67	10	38.15	38.00	4	23,773	0.02%
2018/01/09	35	40.01	21	39.98	39.65	14	23,536	0.06%
2018/01/08	22	42.05	9	42.10	41.80	13	23,289	0.06%
2018/01/05	9	40.76	51	40.92	40.80	-42	22,986	-0.18%
2018/01/04	26	39.85	0	0.00	40.00	26	22,763	0.11%
2018/01/03	28	39.32	5	40.20	39.00	23	22,867	0.10%
2018/01/02	17	39.73	3	39.63	40.00	14	22,745	0.06%